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 Mon December 08, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081208 789.25 827.50 788.50 820.50 +37.00 12,477 118,803 -7,728
Mar09 081208 792.00 831.50 792.00 825.50 +38.25 9,946 87,902 +2,836
May09 081208 798.00 840.00 798.00 835.00 +40.25 690 23,908 +3,330
Jul09 081208 807.75 850.00 807.75 845.50 +40.50 2,037 31,379 +401
Aug09 081208 809.75 847.50 807.00 847.50 +40.50 0 1,585 -6
Sep09 081208 847.50 847.50 804.50 847.50 +43.00 9 820 +11
Nov09 081208 810.25 846.50 810.25 844.00 +41.50 500 42,403 +691
Total Volume and Open Interest 136,030 312,325 -2,206
Soybean Meal(CBOT)
Dec08 081208 244.00 250.60 244.00 249.30 +8.80 918 2,268 -1,173
Jan09 081208 239.00 250.00 238.60 247.70 +9.40 4,987 35,655 -2,809
Mar09 081208 239.10 249.60 238.40 247.80 +10.00 2,296 38,061 +1,565
May09 081208 241.30 251.80 241.30 250.50 +10.20 926 14,928 +144
Jul09 081208 243.50 255.10 243.50 253.80 +10.60 941 17,510 -13
Aug09 081208 255.60 256.20 252.60 254.90 +10.60 31 4,593 +26
Sep09 081208 256.10 256.10 253.50 255.10 +10.60 22 3,451 +58
Oct09 081208 247.00 251.30 247.00 251.30 +9.30 17 2,019 +24
Total Volume and Open Interest 33,491 131,254 +329
Soybean Oil(CBOT)
Dec08 081208 29.13 29.75 29.13 29.48 +1.23 63 3,933 -1,103
Jan09 081208 28.68 30.06 28.61 29.77 +1.22 6,421 86,362 -5,727
Mar09 081208 29.06 30.44 29.06 30.16 +1.23 4,821 50,583 +1,251
May09 081208 29.74 30.79 29.65 30.55 +1.27 2,257 19,299 -1,289
Jul09 081208 29.97 31.18 29.97 30.92 +1.29 1,833 24,881 +529
Aug09 081208 30.86 31.23 30.85 31.10 +1.29 10 4,429 +25
Sep09 081208 31.06 31.45 31.06 31.28 +1.29 311 4,653 -104
Oct09 081208 31.21 31.58 31.21 31.40 +1.28 59 3,730 -3
Total Volume and Open Interest 76,482 230,526 -3,492
Canola(WCE)
Jan09 081208 354.4 370.7 354.4 367.1 +13.0 8,870 38,767 -5,163
Mar09 081208 359.9 377.2 359.9 374.0 +14.0 7,387 35,162 +5,515
May09 081208 367.9 383.9 367.9 382.9 +14.3 240 4,868 +13
Jul09 081208 383.1 393.0 376.7 391.7 +15.1 110 5,782 +87
Nov09 081208 388.9 408.9 388.9 407.6 +15.0 54 6,259 +40
Total Volume and Open Interest 12,935 90,396 -33
Corn(CBOT)
Dec08 081208 296.75 319.00 296.75 314.25 +20.75 2,124 7,874 -3,158
Mar09 081208 311.00 334.75 311.00 330.00 +20.75 13,650 384,885 -5,190
May09 081208 322.00 345.00 322.00 340.50 +21.25 9,890 103,895 +2,207
Jul09 081208 332.00 355.25 331.00 350.25 +21.50 2,171 115,739 -423
Sep09 081208 342.75 361.00 342.75 360.25 +21.75 24 25,658 -867
Dec09 081208 354.00 379.00 354.00 373.75 +22.50 858 139,851 -981
Total Volume and Open Interest 169,020 830,116 -4,853
Wheat(CBOT)
Dec08 081208 474.75 481.50 467.00 473.00 +15.25 76 3,103 -1,491
Mar09 081208 481.00 500.50 478.75 490.50 +15.00 1,012 132,616 -3,061
May09 081208 493.50 513.00 492.25 503.75 +15.25 653 22,624 +583
Jul09 081208 501.50 526.50 501.50 516.75 +15.25 353 49,441 -737
Sep09 081208 531.25 549.00 531.25 539.50 +15.25 0 17,039 -81
Total Volume and Open Interest 72,406 255,979 +1,522
Wheat(KCBT)
Dec08 081208 499.75 509.00 499.75 501.75 +12.00 446 503 +0
Mar09 081208 507.00 528.00 505.75 517.00 +13.75 9,422 42,883 +294
May09 081208 517.25 537.75 516.75 526.50 +13.25 1,628 8,294 +123
Jul09 081208 519.50 545.25 519.50 534.25 +14.50 2,682 17,240 -284
Sep09 081208 553.25 555.75 543.50 545.25 +14.75 95 3,090 -4
Total Volume and Open Interest 12,195 78,314 +730
Wheat(MGE)
Dec08 081208 579.25 579.25 573.75 573.75 +12.75 0 172 -85
Mar09 081208 551.00 575.00 549.00 568.25 +17.25 3,040 14,266 -439
May09 081208 552.75 575.50 552.75 569.00 +16.25 985 8,382 +296
Jul09 081208 578.50 581.25 572.50 574.50 +15.25 167 2,566 -294
Sep09 081208 586.25 588.00 578.50 581.50 +20.00 108 3,114 -92
Total Volume and Open Interest 7,925 31,246 +2,806
Oats(CBOT)
Dec08 081208 194.50 197.00 184.50 193.50 +9.00 0 20 -16
Mar09 081208 200.00 213.75 197.25 208.00 +9.00 29 6,886 -31
May09 081208 212.50 217.50 208.50 217.50 +9.00 0 2,177 -1
Jul09 081208 220.75 227.50 218.50 227.50 +9.00 0 3,828 +1
Total Volume and Open Interest 516 16,912 +42
Rough Rice(CBOT)
Jan09 081208 14.13 14.63 14.05 14.49 +0.36 3 2,584 -506
Mar09 081208 14.10 14.43 13.91 14.28 +0.35 8 3,331 +411
May09 081208 14.09 14.60 14.09 14.46 +0.36 0 514 -1
Jul09 081208 14.42 14.67 14.42 14.67 +0.38 1 164 +1
Total Volume and Open Interest 1,164 7,082 +88
Live Cattle(CME)
Dec08 081208 82.600 83.330 82.600 83.100 +1.550 10,088 15,909 -9,476
Feb09 081208 82.950 83.350 82.500 82.680 +1.230 21,119 99,563 -794
Apr09 081208 84.680 85.430 84.350 84.800 +1.415 12,781 56,142 +2,381
Jun09 081208 80.150 81.600 80.150 81.180 +1.630 3,919 20,978 +105
Aug09 081208 80.500 80.800 79.885 80.550 +0.970 406 10,310 -67
Oct09 081208 83.500 84.000 82.500 83.500 +1.200 258 3,958 +53
Total Volume and Open Interest 34,557 217,362 +2,714
Feeder Cattle(CME)
Jan09 081208 87.550 89.480 87.100 87.900 +1.250 3,767 8,922 -1,397
Mar09 081208 86.750 88.000 86.135 86.930 +1.645 3,693 7,494 +1,781
Apr09 081208 88.000 88.550 87.535 87.930 +1.530 768 1,875 -177
May09 081208 89.100 89.750 88.600 88.930 +1.130 220 1,490 +61
Aug09 081208 90.635 91.100 90.050 90.900 +1.900 88 736 +33
Sep09 081208 90.900 91.250 90.900 91.250 +2.250 18 98 +5
Oct09 081208 90.100 90.100 89.700 90.100 +1.300 10 28 +3
Total Volume and Open Interest 6,818 20,345 -197
Lean Hogs(CME)
Dec08 081208 57.650 57.800 56.850 56.985 -0.465 9,121 11,722 -2,977
Feb09 081208 64.135 66.475 64.050 64.135 -0.065 17,466 75,640 +1,317
Apr09 081208 69.850 72.285 69.580 69.930 +0.545 10,664 39,047 +530
May09 081208 75.800 76.500 75.350 76.450 +1.200 67 1,407 +10
Jun09 081208 78.500 80.000 78.330 78.975 +0.675 8,407 27,851 +2,481
Jul09 081208 77.950 78.785 77.600 78.100 +0.600 524 4,595 +53
Aug09 081208 75.430 76.500 74.850 75.500 +0.700 374 3,805 +127
Oct09 081208 68.500 69.350 68.500 69.200 +0.600 184 2,520 +102
Total Volume and Open Interest 25,332 165,736 -1,206
Pork Bellies(CME)
Feb09 081208 90.050 90.050 87.300 89.450 -0.850 157 738 +5
Mar09 081208 88.680 88.680 87.700 87.700 -1.000 5 120 +5
May09 081208 89.100 89.100 89.000 89.050 -0.100 12 140 +2
Jul09 081208 89.330 89.330 89.330 89.330 unch 0 83 +0
Aug09 081208 90.000 90.000 90.000 90.000 unch 0 1 +0
Total Volume and Open Interest 123 1,070 -40
Class III Milk(CME)
Dec08 081208 15.35 15.61 15.33 15.50 +0.17 130 5,159 +1
Jan09 081208 14.25 14.46 14.22 14.35 +0.22 230 3,854 -11
Feb09 081208 13.71 13.82 13.60 13.73 +0.10 159 3,596 -3
Mar09 081208 13.68 13.80 13.58 13.72 +0.12 231 3,030 +22
Apr09 081208 13.60 13.82 13.55 13.74 +0.19 148 2,552 +50
Total Volume and Open Interest 1,603 34,307 -4,014
Cocoa(ICE)
Dec08 081208 2312 2312 2289 2289 +75 5 25 +0
Mar09 081208 2190 2323 2186 2289 +148 4,461 62,234 +0
May09 081208 2201 2289 2175 2282 +147 819 21,568 +0
Jul09 081208 2183 2283 2183 2281 +149 378 9,902 +0
Sep09 081208 2252 2273 2234 2273 +151 166 5,439 +0
Dec09 081208 2230 2260 2215 2260 +150 279 8,582 +0
Mar10 081208 2249 2249 2249 2249 +151 0 2,432 +0
Total Volume and Open Interest 6,129 112,002 +781
Coffee "C"(ICE)
Dec08 081208 106.35 107.80 106.35 107.75 +6.15 61 121 +0
Mar09 081208 105.00 109.90 104.95 109.50 +6.30 14,709 75,153 +0
May09 081208 107.95 112.25 107.95 112.10 +6.30 2,376 23,647 +0
Jul09 081208 110.15 114.75 110.15 114.45 +6.15 1,169 6,492 +0
Sep09 081208 114.30 116.85 114.30 116.85 +6.20 119 4,608 +0
Dec09 081208 118.55 120.25 118.55 120.25 +6.20 188 3,356 +0
Total Volume and Open Interest 18,647 115,054 +2,879
Orange Juice(ICE)
Jan09 081208 73.40 77.00 71.25 73.75 +0.65 2,488 8,742 +0
Mar09 081208 76.20 78.80 74.65 75.60 +0.65 2,013 17,327 +0
May09 081208 78.75 82.00 78.75 79.70 +0.85 56 2,270 +0
Jul09 081208 83.75 84.50 83.00 83.95 +1.00 3 867 +0
Sep09 081208 88.30 88.30 88.30 88.30 +1.00 0 198 +0
Nov09 081208 92.30 92.30 92.30 92.30 +1.00 0 146 +0
Total Volume and Open Interest 4,560 29,855 +97
Sugar #11(ICE)
Mar09 081208 10.75 11.37 10.75 11.25 +0.68 43,084 265,606 +0
May09 081208 11.35 11.88 11.29 11.75 +0.64 15,303 107,587 +0
Jul09 081208 11.64 12.15 11.57 12.03 +0.65 7,495 112,827 +0
Oct09 081208 12.16 12.61 12.09 12.54 +0.62 2,127 70,490 +0
Mar10 081208 12.80 13.28 12.76 13.22 +0.62 1,771 49,064 +0
Total Volume and Open Interest 70,569 659,805 +6,124
Sugar #14(ICE)
Jan09 081208 19.00 19.45 18.70 18.86 -0.58 33 1,118 +0
Mar09 081208 19.90 20.00 19.50 19.98 unch 43 2,718 +0
May09 081208 20.30 20.52 20.30 20.51 +0.01 45 2,100 +0
Jul09 081208 20.30 20.55 20.30 20.55 -0.13 0 1,753 +0
Sep09 081208 21.10 21.10 21.10 21.10 unch 0 845 +0
Total Volume and Open Interest 131 8,534 +1
London Cocoa(LCE)
Dec08 081208 1603 1738 1598 1732 +97 1,735 11,197 -815
Mar09 081208 1490 1564 1490 1558 +68 5,494 62,162 -334
May09 081208 1494 1566 1494 1559 +65 1,215 32,363 -204
Jul09 081208 1511 1572 1510 1570 +67 766 30,746 +252
Sep09 081208 1560 1560 1560 1560 +67 0 11,537 +0
Dec09 081208 1522 1530 1522 1530 +72 69 8,997 +66
Mar10 081208 1525 1525 1525 1525 +67 0 769 +0
Total Volume and Open Interest 20,379 158,818 -583
London Coffee(LCE)
Jan09 081208 1800.00 1869.00 1800.00 1864.00 +76.00 4,251 62,835 +409
Total Volume and Open Interest 6,659 62,426 -222
London Sugar(LCE)
Mar09 081208 299.00 309.00 297.10 307.20 +12.40 4,649 26,116 +850
May09 081208 315.00 319.80 309.60 318.20 +11.50 867 10,369 +275
Aug09 081208 324.10 329.90 319.80 328.20 +11.00 354 7,567 +67
Oct09 081208 337.10 337.10 337.10 337.10 +11.90 130 3,249 +4
Dec09 081208 344.30 344.30 344.30 344.30 +11.10 7 872 -2
Total Volume and Open Interest 2,979 47,295 +62
Cotton(ICE)
Dec08 081208 42.19 42.19 42.19 42.19 +2.86 0 199 +0
Mar09 081208 41.99 44.37 41.99 44.34 +2.97 8,658 80,619 +0
May09 081208 42.12 44.24 42.00 44.18 +2.94 2,003 16,869 +0
Jul09 081208 43.12 45.00 43.11 44.89 +2.76 1,083 16,712 +0
Oct09 081208 47.89 47.89 47.89 47.89 +2.74 0 177 +0
Dec09 081208 48.33 48.84 47.70 48.78 +2.80 818 13,952 +0
Total Volume and Open Interest 12,603 130,287 -973
Lumber(CME)
Jan09 081208 179.5 183.0 177.6 179.6 +0.7 509 3,441 -254
Mar09 081208 191.1 196.4 189.3 191.4 +1.7 386 3,399 -202
May09 081208 206.0 207.2 204.4 205.1 +0.6 44 662 +21
Jul09 081208 212.0 215.6 212.0 213.2 +1.7 209 339 +9
Total Volume and Open Interest 2,519 8,370 -289
Crude Oil(NYM)
Jan09 081208 41.64 44.70 41.55 43.71 +2.90 327,140 268,114 -35,673
Feb09 081208 43.69 47.00 43.69 46.36 +3.43 157,572 139,197 +29,585
Mar09 081208 45.93 49.24 45.77 48.62 +3.86 60,708 81,164 +6,432
Apr09 081208 47.32 50.69 47.32 50.29 +4.02 24,543 46,176 +1,510
May09 081208 49.04 51.95 49.04 51.64 +4.03 16,979 29,739 -1,125
Jun09 081208 51.22 53.17 50.00 52.78 +3.94 26,188 117,345 +2,070
Jul09 081208 51.18 53.94 51.18 53.76 +3.84 4,765 25,421 -336
Aug09 081208 53.83 54.63 53.83 54.63 +3.71 2,951 25,417 -349
Sep09 081208 53.18 55.48 53.18 55.48 +3.59 3,788 20,420 -77
Oct09 081208 56.32 56.32 56.32 56.32 +3.50 1,871 17,858 +227
Nov09 081208 56.01 57.15 56.01 57.15 +3.41 1,411 16,254 -2
Dec09 081208 55.60 58.04 55.50 57.98 +3.33 24,101 103,895 -168
Jan10 081208 57.92 58.78 57.48 58.78 +3.27 2,733 18,190 +741
Feb10 081208 58.83 59.57 58.20 59.57 +3.19 2,883 9,127 +989
Mar10 081208 60.36 60.36 60.36 60.36 +3.12 369 12,277 +149
Apr10 081208 61.10 61.10 61.10 61.10 +3.05 236 3,110 +0
Total Volume and Open Interest 474,414 1,190,912 +17,724
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081208 41.725 44.650 41.500 43.700 +2.900 17,484 8,352 +638
Feb09 081208 43.550 47.000 43.550 46.350 +3.425 1,535 639 +142
Mar09 081208 45.725 49.000 45.725 48.625 +3.875 177 508 +129
Apr09 081208 50.300 50.300 50.300 50.300 +4.025 25 114 +14
May09 081208 51.650 51.650 51.650 51.650 +4.050 1 31 +1
Jun09 081208 52.775 52.775 52.775 52.775 +3.925 3 11 +3
Jul09 081208 53.750 53.750 53.750 53.750 +3.825 0 1 +0
Aug09 081208 54.625 54.625 54.625 54.625 +3.700 0 1 +0
Sep09 081208 55.475 55.475 55.475 55.475 +3.575 0 1 +0
Total Volume and Open Interest 17,562 8,805 -320
Heating Oil(NYM)
Jan09 081208 145.00 151.21 144.50 149.04 +6.39 40,432 55,465 -6,739
Feb09 081208 150.99 154.53 148.59 152.16 +6.38 18,210 27,503 +2,711
Mar09 081208 151.50 156.83 151.50 155.41 +6.78 11,478 23,938 +1,461
Apr09 081208 157.95 158.44 155.50 157.46 +7.08 5,024 14,105 +873
May09 081208 157.50 160.26 157.07 159.46 +7.33 2,616 13,334 -217
Jun09 081208 159.75 162.14 158.96 161.46 +7.38 2,348 20,925 +373
Jul09 081208 162.20 164.00 161.55 163.66 +7.33 345 8,614 -33
Aug09 081208 163.45 166.20 163.45 166.06 +7.03 318 4,127 -3
Sep09 081208 167.26 170.00 166.33 169.21 +6.88 285 8,014 +34
Oct09 081208 171.90 172.90 170.18 172.46 +6.78 214 2,949 +19
Nov09 081208 174.00 176.39 173.20 175.66 +6.68 237 2,127 +15
Dec09 081208 178.00 179.00 176.15 178.36 +6.53 1,914 11,735 -271
Total Volume and Open Interest 71,717 221,878 -840
Gasoline(NYMEX)
Jan09 081208 92.50 98.55 92.38 96.18 +6.06 29,243 78,531 +858
Feb09 081208 98.15 103.52 98.00 101.78 +6.96 12,695 25,309 +1,057
Mar09 081208 105.55 107.97 105.02 107.03 +7.31 4,358 16,532 -3
Apr09 081208 119.00 124.08 118.95 123.23 +7.56 2,663 14,651 -175
May09 081208 122.82 126.27 122.82 126.13 +7.56 2,480 8,652 +159
Jun09 081208 127.56 129.90 126.56 128.93 +7.51 3,301 8,505 +494
Jul09 081208 129.00 130.98 129.00 130.98 +7.46 1,113 6,774 +299
Aug09 081208 131.20 132.58 131.01 132.58 +7.26 1,171 3,762 +344
Sep09 081208 132.50 133.63 132.50 133.63 +7.11 536 3,099 -10
Oct09 081208 124.83 124.83 124.83 124.83 +6.91 549 3,207 -35
Total Volume and Open Interest 59,316 184,080 +3,370
e-miNY RBOB Gasoline(NYM)
Jan09 081208 96.18 96.18 96.18 96.18 +6.06 0 2 +0
Feb09 081208 101.78 101.78 101.78 101.78 +6.96      
Mar09 081208 107.03 107.03 107.03 107.03 +7.31      
Apr09 081208 123.23 123.23 123.23 123.23 +7.56      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan09 081208 5.708 5.738 5.484 5.566 -0.176 66,519 112,794 -10,681
Feb09 081208 5.708 5.755 5.524 5.612 -0.155 20,873 46,153 +1,185
Mar09 081208 5.650 5.752 5.537 5.630 -0.137 23,381 79,081 +81
Apr09 081208 5.750 5.804 5.612 5.695 -0.112 16,131 58,450 +2,457
May09 081208 5.750 5.888 5.700 5.778 -0.107 3,866 35,945 +567
Jun09 081208 5.910 6.001 5.811 5.890 -0.105 1,498 24,106 +280
Jul09 081208 6.000 6.110 5.950 6.015 -0.105 1,120 21,593 +333
Aug09 081208 6.139 6.225 6.070 6.125 -0.100 820 20,575 +113
Sep09 081208 6.206 6.285 6.115 6.181 -0.099 665 16,937 +113
Oct09 081208 6.215 6.390 6.215 6.296 -0.096 3,122 33,676 +20
Nov09 081208 6.738 6.817 6.680 6.736 -0.076 1,125 16,759 -304
Dec09 081208 7.200 7.283 7.090 7.191 -0.066 1,082 26,964 +161
Jan10 081208 7.500 7.545 7.369 7.456 -0.066 1,798 20,002 -335
Feb10 081208 7.500 7.509 7.410 7.466 -0.066 233 8,288 -41
Mar10 081208 7.318 7.360 7.250 7.296 -0.066 876 17,736 +187
Apr10 081208 6.863 6.885 6.762 6.806 -0.066 1,197 15,108 +378
Total Volume and Open Interest 146,390 713,885 +1,407
Brent Crude Oil(ICE)
Jan09 081208 40.48 44.25 40.48 43.42 +3.68 96,545 62,179 -12,489
Feb09 081208 43.17 46.49 43.17 45.82 +3.70 75,468 147,508 -11,171
Mar09 081208 45.92 48.50 45.55 48.09 +3.77 44,850 64,783 +4,336
Apr09 081208 48.27 50.42 47.51 50.01 +3.77 16,925 22,901 +1,230
May09 081208 49.96 52.03 49.31 51.61 +3.67 10,481 16,961 -73
Jun09 081208 51.45 53.36 50.65 52.96 +3.51 13,971 40,161 -89
Jul09 081208 52.85 54.17 52.57 54.17 +3.31 3,439 15,375 -21
Aug09 081208 54.08 55.24 53.41 55.24 +3.12 2,172 12,374 +328
Sep09 081208 54.74 56.23 54.48 56.23 +2.99 1,895 13,980 +376
Oct09 081208 57.78 57.78 57.11 57.11 +2.93 1,186 8,285 +464
Nov09 081208 57.93 57.93 57.93 57.93 +2.90 0 10,608 -19
Dec09 081208 58.52 59.00 56.87 58.73 +2.87 10,464 53,650 -25
Jan10 081208 59.59 59.59 59.59 59.59 +2.79 0 9,203 -28
Feb10 081208 60.42 60.42 60.42 60.42 +2.71 0 5,406 +0
Total Volume and Open Interest 237,147 532,121 -53,691
Gas Oil(ICE)
Dec08 081208 449.75 459.50 440.75 445.75 +8.75 31,552 0 -37,308
Jan09 081208 460.00 469.75 450.75 457.00 +9.50 52,113 0 -80,310
Feb09 081208 474.75 481.00 462.50 469.00 +9.75 18,466 0 -35,128
Mar09 081208 484.00 490.75 473.25 480.50 +10.00 9,251 0 -17,889
Apr09 081208 492.00 500.25 486.50 491.00 +9.50 6,109 0 -17,584
May09 081208 505.50 510.75 497.25 502.00 +9.25 6,651 0 -17,583
Jun09 081208 515.50 522.00 504.50 512.50 +9.00 8,031 0 -36,552
Jul09 081208 515.25 531.25 515.25 523.25 +8.50 1,818 0 -11,486
Aug09 081208 533.00 541.00 532.75 533.25 +7.75 922 0 -9,685
Sep09 081208 544.50 550.25 542.00 542.25 +7.50 779 0 -9,869
Total Volume and Open Interest 143,672 342,759 -27,733
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081208 1.455 1.470 1.455 1.468 +0.070 17 423 -11
Feb09 081208 1.451 1.455 1.451 1.455 +0.063 8 223 +3
Mar09 081208 1.470 1.470 1.470 1.470 +0.069 5 289 +4
Apr09 081208 1.490 1.490 1.490 1.490 +0.072 11 344 +0
May09 081208 1.510 1.510 1.510 1.510 +0.064 10 184 +2
Jun09 081208 1.527 1.527 1.520 1.520 +0.070 1 182 -1
Jul09 081208 1.550 1.550 1.540 1.540 +0.067 12 187 +11
Total Volume and Open Interest 564 2,849 -184
US Dollar Index(ICE)
Dec08 081208 87.045 87.045 85.555 85.600 -1.590 4,211 36,397 +0
Mar09 081208 87.900 88.030 86.380 86.450 -1.695 953 2,992 +0
Jun09 081208 88.000 88.000 86.885 86.920 -1.625 0 135 +0
Total Volume and Open Interest 5,152 39,524 +311
Australian Dollar(CME)
Dec08 081208 64.76 66.90 64.41 66.71 +2.30 255 60,728 -1,803
Mar09 081208 64.04 66.48 64.04 66.34 +2.30 252 7,637 +464
Jun09 081208 66.16 66.16 63.86 66.16 +2.30 0 54 +0
Total Volume and Open Interest 27,617 69,934 -507
British Pound(CME)
Dec08 081208 147.37 150.46 146.91 149.40 +2.35 0 100,858 -2,399
Mar09 081208 147.08 150.31 146.80 149.32 +2.36 3 12,043 +1,513
Jun09 081208 148.20 150.19 147.17 149.47 +2.30 0 1,176 +0
Total Volume and Open Interest 75,078 114,985 -1,224
Canadian Dollar(CME)
Dec08 081208 78.74 80.33 78.14 79.80 +1.66 122 78,935 -907
Mar09 081208 78.78 80.43 78.43 79.90 +1.67 0 7,810 +989
Jun09 081208 79.80 80.56 78.43 80.09 +1.66 101 1,571 -147
Sep09 081208 80.10 80.72 78.67 80.36 +1.69 0 1,335 -7
Total Volume and Open Interest 37,479 90,371 +1,659
Japanese Yen(CME)
Dec08 081208 107.80 108.03 106.47 107.55 +0.06 11 111,180 -11,409
Mar09 081208 108.10 108.35 106.83 107.89 +0.06 11 16,804 +3,841
Jun09 081208 107.62 108.64 107.44 108.27 +0.06 0 3,662 +0
Total Volume and Open Interest 93,570 139,235 -626
Swiss Franc(CME)
Dec08 081208 82.07 83.21 81.80 83.09 +1.28 34 37,225 +24
Mar09 081208 82.34 83.56 82.21 83.45 +1.26 22 4,069 +1,547
Jun09 081208 83.46 83.80 82.56 83.80 +1.24 0 299 +0
Total Volume and Open Interest 38,538 40,031 -2,955
EuroFX(CME)
Dec08 081208 127.20 129.74 127.09 129.50 +2.62 292 128,245 -7,638
Mar09 081208 127.04 129.43 127.01 129.28 +2.57 162 37,719 +1,176
Jun09 081208 128.79 129.24 126.73 129.24 +2.51 0 529 +0
Total Volume and Open Interest 226,650 174,071 +5,850
Mexican Peso(CME)
Dec08 081208 734.5 749.0 734.2 743.5 +9.0 222 36,700 -1,623
Jan09 081208 738.8 738.8 729.8 738.8 +9.0      
Total Volume and Open Interest 8,368 41,010 -133
30-Year T-Bonds(CBOT)
Dec08 081208 134~015 135~150 133~120 134~225 +0~030 23,601 26,282 -12,923
Mar09 081208 132~220 134~075 132~015 133~150 +0~015 250,236 726,124 +16,178
Jun09 081208 131~175 132~200 131~040 132~095 +0~015 34 289 +3
Total Volume and Open Interest 227,983 749,457 +9,908
10-Year T-Notes(CBOT)
Dec08 081208 125~155 125~245 122~185 125~105 -0~095 30,609 63,681 -2,918
Mar09 081208 122~270 123~090 121~285 122~245 -0~090 571,725 1,024,943 -5,685
Jun09 081208 121~210 121~315 121~210 121~210 -0~105      
Total Volume and Open Interest 523,290 1,097,227 -16,864
5-Year T-Notes(CBOT)
Dec08 081208 121~050 121~050 120~000 120~068 -0~036 19,244 0 +0
Mar09 081208 117~111 117~111 116~125 117~076 -0~036 287,430 0 +0
Jun09 081208 117~051 117~088 117~051 117~051 -0~037      
Total Volume and Open Interest 271,259 1,047,364 -2,747
2 Year T-Notes(CBOT)
Dec08 081208 109~008 109~124 109~000 109~028 unch 250 22,227 -5,442
Mar09 081208 108~023 108~023 107~090 108~010 -0~015 576 456,185 -7,784
Jun09 081208 108~010 108~026 108~010 108~010 -0~015      
Total Volume and Open Interest 185,394 491,638 +3,267
Eurodollars(CME)
Dec08 081208 97.863 97.900 97.825 97.882 +0.025 12,393 1,547,364 -4,575
Mar09 081208 98.030 98.135 97.965 98.110 +0.070 13,293 1,295,327 +4,060
Jun09 081208 98.035 98.155 97.955 98.125 +0.080 8,293 960,387 +2,830
Sep09 081208 97.995 98.095 97.875 98.045 +0.050 5,982 862,440 -18,058
Dec09 081208 97.870 97.950 97.740 97.880 +0.005 5,871 782,624 -10,223
Mar10 081208 97.850 97.905 97.710 97.815 -0.040 3,064 598,354 -1,238
Jun10 081208 97.730 97.775 97.590 97.675 -0.075 2,259 370,649 -6,340
Sep10 081208 97.640 97.640 97.445 97.535 -0.100 3,013 340,570 -2,316
Dec10 081208 97.440 97.440 97.245 97.345 -0.100 711 267,144 +2,074
Mar11 081208 97.330 97.330 97.130 97.235 -0.100 994 190,627 -18
Jun11 081208 97.105 97.155 96.950 97.060 -0.095 2,700 197,332 -1,067
Sep11 081208 96.840 97.015 96.810 96.925 -0.095 1,976 133,934 +953
Dec11 081208 96.725 96.905 96.690 96.815 -0.080 1,318 95,477 +1,043
Mar12 081208 96.730 96.915 96.710 96.835 -0.080 999 91,381 +849
Jun12 081208 96.675 96.875 96.675 96.795 -0.080 820 65,476 +646
Sep12 081208 96.670 96.840 96.640 96.765 -0.080 1,079 58,647 +1,679
Dec12 081208 96.740 96.765 96.665 96.695 -0.080 2,353 49,238 -1,071
Mar13 081208 96.700 96.770 96.625 96.700 -0.080 1,333 49,822 +187
Total Volume and Open Interest 1,704,082 8,182,661 -39,692
30 Day Federal Funds(CBOT)
Dec08 081208 99.780 99.780 99.728 99.757 +0.030 0 69,790 +2,161
Jan09 081208 99.690 99.750 99.670 99.695 unch 0 62,003 +221
Feb09 081208 99.685 99.725 99.655 99.660 -0.010 53 66,318 -779
Mar09 081208 99.630 99.670 99.595 99.605 -0.015 53 41,129 -931
Apr09 081208 99.555 99.560 99.525 99.535 -0.015 125 39,816 +1,893
May09 081208 99.470 99.490 99.450 99.460 -0.015 14 42,930 +658
Total Volume and Open Interest 45,588 395,973 +5,469
30 Day Fed Funds(e-CBOT)
Dec08 081208 99.780 99.780 99.735 99.757 +0.030 7,187 69,790 +2,161
Jan09 081208 99.690 99.750 99.670 99.695 -0.015 5,207 62,003 +221
Feb09 081208 99.685 99.725 99.655 99.660 -0.030 6,699 66,318 -779
Mar09 081208 99.630 99.670 99.595 99.605 -0.030 7,034 41,129 -931
Apr09 081208 99.555 99.560 99.525 99.535 -0.020 8,030 39,816 +1,893
May09 081208 99.470 99.490 99.450 99.460 -0.020 6,782 42,930 +658
Total Volume and Open Interest 52,745 403,755 +8,194
3-Mth Euro-Yen(CME)
Dec08 081208 99.12 99.12 99.12 99.12 unch 0 4,099 +0
Mar09 081208 99.25 99.25 99.25 99.25 unch 0 4,968 +0
Jun09 081208 99.29 99.29 99.29 99.29 unch 0 1,080 +0
Sep09 081208 99.33 99.33 99.33 99.33 unch 0 480 +0
Dec09 081208 99.32 99.32 99.32 99.32 unch 0 100 +0
Mar10 081208 99.21 99.21 99.21 99.21 unch      
Jun10 081208 99.15 99.15 99.15 99.15 unch      
Sep10 081208 99.12 99.12 99.12 99.12 unch      
Dec10 081208 99.14 99.14 99.14 99.14 unch      
Mar11 081208 99.05 99.05 99.05 99.05 -0.01      
Total Volume and Open Interest 0 10,727 +0
3-Mth Euro-Yen(SGX)
Dec08 081208 99.11 99.11 99.11 99.11 0.00 309 20,809 +74
Mar09 081208 99.23 99.25 99.19 99.25 0.00 464 12,382 -946
Jun09 081208 99.25 99.29 99.25 99.29 0.00 201 7,277 +194
Sep09 081208 99.32 99.32 99.32 99.32 0.00 1 3,184 +0
Dec09 081208 99.31 99.31 99.31 99.31 -0.01 200 1,202 +200
Mar10 081208 99.20 99.20 99.20 99.20 -0.01 0 880 +0
Jun10 081208 99.14 99.14 99.14 99.14 0.00 0 513 +0
Sep10 081208 99.11 99.11 99.11 99.11 -0.01 0 252 +0
Total Volume and Open Interest 1,175 48,621 +1,525
Japanese Gov't Bonds(SGX)
Dec08 081204 139.47 139.55 138.90 139.45 +0.06 139 967 +364
Mar09 081208 138.65 139.98 138.65 139.39 +0.49 3,521 1,506 +56
Jun09 081208 139.39 139.39 139.39 139.39 +0.49      
Total Volume and Open Interest 8,088 13,664 +91
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 081208 114.59 114.60 113.94 114.04 -0.84 816,737 246,963 -190,845
Mar09 081208 114.92 115.04 114.06 114.38 -0.64 411,591 672,517 +221,997
Jun09 081208 114.63 114.63 114.63 114.63 -0.97      
Total Volume and Open Interest 1,228,328 919,480 +31,152
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 081208 119~24 119~28 119~01 119~03 -1~16 1,209 44,336 -575
Mar09 081208 118~30 119~03 118~05 118~08 -1~15 75,656 315,047 +98
Total Volume and Open Interest 117,754 359,860 -573
3-Mth Short Sterling(LIFFE)
Dec08 081208 96.81 96.86 96.79 96.83 +0.02 29,053 425,547 -9,556
Mar09 081208 97.61 97.70 97.56 97.61 -0.04 39,815 431,435 -7,976
Jun09 081208 97.74 97.86 97.65 97.78 -0.02 32,781 292,207 -4,762
Sep09 081208 97.61 97.77 97.54 97.69 -0.01 31,240 216,544 +2,866
Dec09 081208 97.35 97.50 97.31 97.43 -0.02 38,532 254,309 -2,664
Mar10 081208 97.20 97.30 97.13 97.22 -0.06 22,245 152,202 +3,057
Total Volume and Open Interest 467,860 2,043,347 +9,513
3-Mth Euribor(LIFFE)
Dec08 081208 96.535 96.640 96.515 96.625 +0.065 256,258 751,830 +4,180
Mar09 081208 97.315 97.320 97.175 97.250 -0.115 206,572 591,729 +12,507
Jun09 081208 97.550 97.555 97.390 97.445 -0.165 139,899 504,290 -5,336
Total Volume and Open Interest 1,109,772 3,509,042 -12,346
3-Mth Aus T-Bills(SFE)
Dec08 081208 95.37 95.42 95.33 95.35 -0.02 14,499 115,785 -225,408
Mar09 081208 96.80 96.83 96.71 96.75 -0.05 8,338 226,086 -883
Jun09 081208 96.91 96.95 96.87 96.91 -0.01 3,569 131,824 +860
Sep09 081208 96.73 96.76 96.67 96.71 -0.02 5,306 91,999 -224
Dec09 081208 96.34 96.38 96.30 96.31 -0.03 1,385 56,051 +277
Mar10 081208 95.90 95.90 95.81 95.81 -0.04 1,686 37,329 +720
Jun10 081208 95.38 95.43 95.34 95.36 -0.05 175 30,673 -440
Sep10 081208 95.08 95.08 94.95 94.98 -0.05 139 19,727 +378
Dec10 081208 94.80 94.80 94.69 94.71 -0.01 132 5,867 +241
Mar11 081208 94.53 94.53 94.53 94.53 -0.01 0 795 +0
Total Volume and Open Interest 42,814 716,983 -224,479
10-Year Aus T-Bonds(SFE)
Dec08 081208 95.71 95.73 95.64 95.71 -0.01 9,032 256,916 -78,374
Mar09 081208 95.70 95.78 95.63 95.69 -0.01 1,046 5,569 +1,079
Total Volume and Open Interest 13,991 262,485 -77,295
3-Year Aus T-Bonds(SFE)
Dec08 081208 96.40 96.47 96.36 96.43 -0.03 22,647 369,236 -213,018
Mar09 081208 96.24 96.29 96.24 96.28 -0.03 4,961 16,309 +3,263
Total Volume and Open Interest 33,247 385,545 -209,755
Gold(CMX)
Dec08 081208 755.0 780.2 754.2 767.4 +16.9 888 1,157 -400
Feb09 081208 755.2 782.8 754.1 769.3 +17.1 104,915 157,728 -1,222
Apr09 081208 758.1 782.8 758.1 771.1 +17.4 878 25,136 +265
Jun09 081208 760.7 784.0 760.7 772.9 +17.7 4,251 28,520 +713
Aug09 081208 780.0 780.0 774.7 774.7 +17.9 135 10,960 +27
Oct09 081208 776.8 776.8 776.8 776.8 +18.1 50 2,939 +0
Dec09 081208 777.9 785.5 777.6 779.0 +18.2 629 14,019 +249
Feb10 081208 781.2 781.2 781.2 781.2 +18.4 2 697 +1
Apr10 081208 783.4 783.4 783.4 783.4 +18.6 1 35 +0
Jun10 081208 785.6 785.6 785.6 785.6 +18.7 50 2,349 +0
Aug10 081208 788.0 788.0 788.0 788.0 +18.8 1 100 +0
Oct10 081208 790.6 790.6 790.6 790.6 +19.0      
Total Volume and Open Interest 97,488 263,295 -891
Silver(CMX)
Dec08 081208 1023.5 1028.5 994.0 994.0 +53.9 376 451 +96
Mar09 081208 950.0 1040.0 948.0 997.5 +54.5 15,836 51,342 -212
May09 081208 958.5 1027.5 958.5 999.6 +55.1 265 6,585 +209
Jul09 081208 955.0 1030.0 955.0 1001.2 +55.3 122 9,022 +86
Sep09 081208 1002.6 1002.6 1002.6 1002.6 +55.6 23 3,201 +0
Dec09 081208 959.5 1040.0 959.5 1004.8 +56.0 1,086 5,921 +534
Mar10 081208 1006.8 1006.8 1006.8 1006.8 +56.2 197 598 -197
Total Volume and Open Interest 19,754 83,297 +794
Platinum(NYMEX)
Jan09 081208 790.2 852.0 790.2 843.3 +56.1 1,063 13,640 -459
Apr09 081208 831.5 855.5 831.5 847.8 +55.9 170 2,996 +76
Jul09 081208 855.7 855.7 854.8 854.8 +55.4 25 8 +0
Total Volume and Open Interest 1,184 17,027 -4
Palladium(NYMEX)
Dec08 081208 177.20 179.25 174.00 174.50 +12.40      
Mar09 081208 163.60 183.25 163.60 175.20 +12.50 1,014 12,555 -28
Jun09 081208 169.00 178.95 169.00 176.60 +12.60      
Total Volume and Open Interest 396 13,020 -40
Copper(CMX)
Dec08 081208 139.05 150.55 139.05 147.80 +12.30 401 2,333 -205
Mar09 081208 140.00 154.00 139.25 149.80 +12.45 12,056 48,289 -594
May09 081208 143.75 154.05 143.75 150.95 +12.35 697 4,981 +193
Jul09 081208 150.80 152.20 150.80 151.60 +12.25 156 1,744 -17
Sep09 081208 152.30 152.30 152.30 152.30 +12.10 41 1,600 +8
Total Volume and Open Interest 13,572 69,812 +124
Aluminum(CMX)
Dec08 081208 0.70 0.70 0.70 0.70 -68.40      
Jan09 081208 0.70 0.70 0.70 0.70 -69.15      
Feb09 081208 0.71 0.71 0.71 0.71 -69.89      
Mar09 081208 0.72 0.72 0.72 0.72 -70.63      
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 081208 8604 9025 8571 8875 +263 1,822 31,028 -249
Mar09 081208 8591 9000 8583 8858 +264 51 805 +27
Jun09 081208 8851 8851 8587 8851 +264      
Sep09 081208 8791 8791 8527 8791 +264      
Total Volume and Open Interest 2,421 32,055 -349
S & P 500(CME)
Dec08 081208 872.40 919.00 868.00 904.70 +32.30 41,003 579,150 -14,270
Mar09 081208 898.50 918.50 894.50 904.20 +32.70 12,333 63,706 +8,879
Jun09 081208 903.70 916.90 891.90 903.70 +32.80 821 8,812 +36
Sep09 081208 902.50 914.90 889.90 902.50 +33.60 10 758 -10
Total Volume and Open Interest 91,234 657,795 +2,557
S & P 500 E-Mini(Globex)
Dec08 081208 908.00 918.75 894.00 906.00 +33.25 3,221,506 2,989,548 -20,867
Mar09 081208 871.25 918.75 867.25 904.25 +30.50 56,502 193,727 +10,462
Total Volume and Open Interest 2,883,619 3,199,730 -41,817
NASDAQ 100(CME)
Dec08 081208 1193.50 1237.00 1171.30 1212.00 +34.00 2,843 33,985 -290
Mar09 081208 1205.00 1238.00 1205.00 1214.50 +34.50 5 41 -8
Jun09 081208 1216.80 1216.80 1182.30 1216.80 +34.50 0 5 +0
Total Volume and Open Interest 2,696 34,329 +437
NASDAQ 100 E-Mini(Globex)
Dec08 081208 1177.00 1237.80 1170.80 1212.00 +34.00 440,158 335,989 -22,295
Mar09 081208 1177.00 1240.00 1172.30 1214.50 +34.50 2,862 1,004 +23
Total Volume and Open Interest 382,437 360,905 +16,189
S & P Midcap 400(CME)
Dec08 081208 510.00 520.00 503.50 517.70 +26.00 152 6,767 +49
Mar09 081208 517.20 517.20 512.00 517.20 +26.30      
Jun09 081208 517.20 517.20 511.90 517.20 +26.30      
Total Volume and Open Interest 62 6,718 +18
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 081208 7975 8375 7960 8345 +455 67,939 268,585 -273
Mar09 081208 7995 8375 7985 8360 +445 4,270 7,642 +4,565
Total Volume and Open Interest 72,209 276,622 +4,293
Nikkei 225(SGX)
Dec08 081208 7975 8375 7960 8345 +455 67,939 268,585 -273
Mar09 081208 7995 8375 7985 8360 +445 4,270 7,642 +4,565
Jun09 081208 8260 8260 8260 8260 +430 0 158 +0
Total Volume and Open Interest 72,209 276,622 +4,293
CAC 40(EURONEXT)
Dec08 081208 3190.5 3255.0 3154.0 3240.5 +248.5 156,901 397,137 -99,185
Jan09 081208 3162.5 3253.0 3162.5 3245.0 +248.5 58 1,894 +65
Feb09 081208 3245.5 3253.0 3245.5 3253.0 +248.0 0 20 +0
Total Volume and Open Interest 134,444 503,473 +35,499
Hang Seng Index(HKFE)
Dec08 081208 14300 15114 14250 15078 +1208 6,060 4,848 +4,004
Jan09 081208 14294 15107 14294 15074 +1175 52 45 +11
Total Volume and Open Interest 6,115 4,917 +3,975
DAX(EUREX)
Dec08 081208 4631.0 4779.5 4610.5 4739.0 +371.5 180,446 210,920 -2,922
Mar09 081208 4663.0 4801.0 4640.5 4765.5 +372.5 1,434 17,227 +483
Jun09 081208 4687.0 4831.5 4671.0 4796.0 +375.5 465 3,694 +42
Total Volume and Open Interest 182,345 231,841 -2,397
FT-SE 100(EURONEXT)
Dec08 081208 4325.00 4350.00 4205.00 4303.00 +279.00 158,884 766,268 -4,666
Mar09 081208 4297.00 4315.00 4190.00 4273.00 +280.00 2,804 21,862 +2,250
Jun09 081208 4247.50 4247.50 4247.50 4247.50 +280.50 14 83 +4
Total Volume and Open Interest 155,731 790,625 +11,490
SPI 200(SFE)
Dec08 081208 3503.0 3666.0 3428.0 3643.0 +120.0 25,587 314,636 -2,421
Mar09 081208 3474.0 3623.0 3411.0 3610.0 +120.0 54 2,334 +6
Jun09 081208 3602.0 3602.0 3602.0 3602.0 +120.0 0 2,522 +0
Total Volume and Open Interest 28,122 320,642 -2,415
GSCI(CME)
Dec08 081208 329.00 336.50 328.70 332.75 +16.65 3,000 11,383 -2,702
Jan09 081208 339.50 344.00 337.00 343.65 +18.65 2,119 3,286 +1,962
Feb09 081208 362.00 362.00 357.00 362.00 +19.00      
Total Volume and Open Interest 3,572 15,409 -275
RJ/CRB Index(ICE)
Jan09 081208 343.35 344.75 340.75 340.75 +13.25      
Feb09 081208 343.00 343.00 343.00 343.00 +13.00      
Apr09 081208 350.00 350.00 347.50 347.50 +13.00      
Total Volume and Open Interest 0 2 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php