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 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081209 821.25 827.25 809.25 813.00 -7.50 9,015 111,888 -6,915
Mar09 081209 825.25 832.00 814.00 818.25 -7.25 6,861 92,936 +5,034
May09 081209 835.00 841.00 824.00 827.75 -7.25 480 25,014 +1,106
Jul09 081209 845.00 851.00 834.75 837.75 -7.75 532 31,593 +214
Aug09 081209 842.25 847.50 839.00 839.00 -8.50 0 1,602 +17
Sep09 081209 837.00 847.50 837.00 837.00 -10.50 0 820 +0
Nov09 081209 843.75 850.00 833.00 834.00 -10.00 226 42,290 -113
Total Volume and Open Interest 178,409 311,880 -445
Soybean Meal(CBOT)
Dec08 081209 247.20 252.00 243.40 245.50 -3.80 301 1,743 -525
Jan09 081209 247.70 248.50 243.00 244.80 -2.90 2,568 35,117 -538
Mar09 081209 247.30 248.30 243.50 245.00 -2.80 1,194 37,881 -180
May09 081209 247.70 251.20 246.10 247.70 -2.80 161 14,910 -18
Jul09 081209 252.90 254.00 249.40 250.80 -3.00 737 17,416 -94
Aug09 081209 254.00 254.80 251.90 252.20 -2.70 4 4,531 -62
Sep09 081209 254.60 255.00 252.30 252.40 -2.70 10 3,458 +7
Oct09 081209 249.50 252.00 248.10 248.10 -3.20 2 1,994 -25
Total Volume and Open Interest 51,246 129,066 -2,188
Soybean Oil(CBOT)
Dec08 081209 29.53 30.21 29.45 29.54 +0.06 65 3,156 -777
Jan09 081209 29.81 30.52 29.47 29.81 +0.04 4,772 83,130 -3,232
Mar09 081209 30.10 30.90 29.86 30.19 +0.03 3,717 53,362 +2,779
May09 081209 30.33 31.25 30.31 30.57 +0.02 410 19,327 +28
Jul09 081209 31.01 31.62 30.93 30.93 +0.01 617 23,612 -1,269
Aug09 081209 31.63 31.64 31.11 31.11 +0.01 3 4,431 +2
Sep09 081209 31.85 31.85 31.29 31.29 +0.01 5 4,496 -157
Oct09 081209 31.84 32.00 31.42 31.42 +0.02 49 3,775 +45
Total Volume and Open Interest 92,008 224,542 -5,984
Canola(WCE)
Jan09 081209 366.6 371.9 353.4 370.1 +3.0 6,720 32,248 -6,519
Mar09 081209 374.0 379.5 360.5 378.0 +4.0 5,396 39,541 +4,379
May09 081209 380.3 387.2 380.3 386.5 +3.6 198 4,969 +101
Jul09 081209 383.1 396.1 383.1 394.9 +3.2 88 5,783 +1
Nov09 081209 386.0 409.6 386.0 409.6 +2.0 134 6,313 +54
Total Volume and Open Interest 16,024 90,888 +492
Corn(CBOT)
Dec08 081209 314.25 320.75 310.25 312.25 -2.00 643 6,785 -1,089
Mar09 081209 330.00 336.75 324.00 327.75 -2.25 8,022 379,804 -5,081
May09 081209 340.50 347.00 334.50 338.50 -2.00 709 106,596 +2,701
Jul09 081209 350.25 357.75 344.25 348.50 -1.75 779 116,214 +475
Sep09 081209 360.25 364.25 358.00 358.75 -1.50 5 25,619 -39
Dec09 081209 374.25 382.25 368.50 372.25 -1.50 1,445 139,484 -367
Total Volume and Open Interest 323,964 821,758 -8,358
Wheat(CBOT)
Dec08 081209 475.25 478.50 472.00 472.25 -0.75 39 1,919 -1,184
Mar09 081209 491.50 501.00 486.25 489.50 -1.00 602 134,323 +1,707
May09 081209 504.00 512.25 500.00 502.75 -1.00 22 23,675 +1,051
Jul09 081209 516.00 525.50 512.50 515.25 -1.50 83 49,861 +420
Sep09 081209 538.75 548.25 538.00 538.00 -1.50 6 17,029 -10
Total Volume and Open Interest 84,560 250,637 -5,342
Wheat(KCBT)
Dec08 081209 506.75 508.50 500.00 500.00 -1.75 9 72 -431
Mar09 081209 516.75 526.00 513.75 515.00 -2.00 5,040 42,316 -567
May09 081209 526.00 535.25 524.75 524.75 -1.75 454 8,226 -68
Jul09 081209 535.00 543.50 532.50 533.00 -1.25 562 17,058 -182
Sep09 081209 547.25 554.75 544.00 544.00 -1.25 70 3,110 +20
Total Volume and Open Interest 14,987 78,768 +454
Wheat(MGE)
Dec08 081209 587.25 591.50 586.50 586.50 +12.75 11 170 -2
Mar09 081209 568.25 578.00 562.00 568.50 +0.25 2,147 13,706 -560
May09 081209 567.50 575.00 564.75 566.00 -3.00 1,056 7,866 -516
Jul09 081209 573.00 579.75 571.00 571.00 -3.50 150 2,570 +4
Sep09 081209 580.00 586.50 577.50 577.50 -4.00 132 3,149 +35
Total Volume and Open Interest 4,363 30,532 -714
Oats(CBOT)
Dec08 081209 193.00 193.50 193.00 193.50 unch 0 13 -7
Mar09 081209 211.75 215.00 202.75 208.00 unch 6 6,874 -12
May09 081209 216.25 218.00 216.25 217.50 unch 0 2,178 +1
Jul09 081209 228.50 228.50 226.25 227.50 unch 0 3,794 -34
Total Volume and Open Interest 1,054 16,851 -61
Rough Rice(CBOT)
Jan09 081209 14.59 14.83 14.07 14.34 -0.15 20 2,605 +21
Mar09 081209 14.38 14.62 13.95 14.16 -0.12 6 3,388 +57
May09 081209 14.58 14.78 14.17 14.36 -0.10 2 520 +6
Jul09 081209 14.56 14.67 14.56 14.56 -0.11 0 148 -16
Total Volume and Open Interest 1,696 6,994 -88
Live Cattle(CME)
Dec08 081209 83.200 83.385 82.250 82.600 -0.500 7,578 16,319 +410
Feb09 081209 82.850 83.180 82.050 82.285 -0.395 12,741 99,101 -462
Apr09 081209 84.950 85.135 83.950 84.180 -0.620 7,546 56,560 +418
Jun09 081209 81.050 81.450 80.250 80.475 -0.705 3,300 21,588 +610
Aug09 081209 80.550 80.750 79.900 80.080 -0.470 658 10,652 +342
Oct09 081209 83.680 83.700 82.700 83.000 -0.500 147 3,896 -62
Total Volume and Open Interest 49,039 209,466 -7,896
Feeder Cattle(CME)
Jan09 081209 88.180 88.350 86.500 86.550 -1.350 2,451 8,419 -503
Mar09 081209 87.500 87.500 86.000 86.100 -0.830 1,738 8,038 +544
Apr09 081209 88.250 88.250 87.100 87.180 -0.750 268 2,022 +147
May09 081209 89.350 89.350 88.200 88.285 -0.645 195 1,526 +36
Aug09 081209 90.000 91.000 90.000 90.350 -0.550 96 731 -5
Sep09 081209 90.700 91.000 90.700 90.700 -0.550 11 93 -5
Oct09 081209 90.050 90.050 90.050 90.050 -0.050 1 29 +1
Total Volume and Open Interest 8,573 20,661 +316
Lean Hogs(CME)
Dec08 081209 57.000 57.600 56.700 57.285 +0.300 4,447 10,464 -1,258
Feb09 081209 64.150 64.950 63.580 64.135 unch 11,709 75,430 -210
Apr09 081209 69.750 70.200 69.080 69.150 -0.780 3,702 39,449 +402
May09 081209 76.400 76.500 74.900 76.475 +0.025 143 1,475 +68
Jun09 081209 78.950 79.080 77.900 78.285 -0.690 2,698 27,483 -368
Jul09 081209 77.600 78.135 77.200 77.600 -0.500 313 4,555 -40
Aug09 081209 75.200 75.700 75.100 75.650 +0.150 245 3,902 +97
Oct09 081209 68.950 69.100 68.475 69.000 -0.200 243 2,594 +74
Total Volume and Open Interest 46,946 167,436 +1,700
Pork Bellies(CME)
Feb09 081209 89.000 89.400 86.450 87.500 -1.950 168 766 +28
Mar09 081209 84.750 87.500 84.750 84.750 -2.950 12 132 +12
May09 081209 89.000 89.000 86.550 86.550 -2.500 17 155 +15
Jul09 081209 89.330 89.330 89.330 89.330 unch 0 83 +0
Aug09 081209 89.000 89.000 89.000 89.000 -1.000 0 1 +0
Total Volume and Open Interest 174 1,082 +12
Class III Milk(CME)
Dec08 081209 15.55 15.62 15.48 15.48 -0.02 108 5,102 -57
Jan09 081209 14.42 14.65 14.33 14.34 -0.01 248 3,800 -54
Feb09 081209 13.84 13.84 13.65 13.70 -0.03 131 3,544 -52
Mar09 081209 13.74 13.77 13.67 13.67 -0.05 144 3,005 -25
Apr09 081209 13.77 13.92 13.64 13.65 -0.09 74 2,552 +0
Total Volume and Open Interest 1,871 34,351 +44
Cocoa(ICE)
Dec08 081209 2300 2300 2257 2257 -32 1 15 -10
Mar09 081209 2285 2293 2240 2257 -32 7,920 63,383 +1,149
May09 081209 2274 2286 2238 2253 -29 1,076 21,454 -114
Jul09 081209 2270 2283 2238 2254 -27 131 9,797 -105
Sep09 081209 2261 2270 2230 2247 -26 48 5,492 +53
Dec09 081209 2242 2265 2227 2229 -31 33 8,349 -233
Mar10 081209 2249 2249 2219 2219 -30 0 2,432 +0
Total Volume and Open Interest 9,946 112,742 +740
Coffee "C"(ICE)
Dec08 081209 107.25 108.60 107.25 108.05 +0.30 6 64 -57
Mar09 081209 109.05 112.10 107.00 109.85 +0.35 11,467 72,669 -2,484
May09 081209 110.80 114.00 109.65 112.45 +0.35 1,841 25,422 +1,775
Jul09 081209 113.50 116.50 113.10 114.80 +0.35 243 6,509 +17
Sep09 081209 115.90 118.70 114.70 117.25 +0.40 187 5,045 +437
Dec09 081209 119.35 121.30 118.80 120.60 +0.35 190 3,486 +130
Total Volume and Open Interest 14,638 114,902 -152
Orange Juice(ICE)
Jan09 081209 74.00 76.70 73.15 75.60 +1.85 698 7,230 -1,512
Mar09 081209 76.80 78.00 74.75 76.35 +0.75 565 17,922 +595
May09 081209 80.15 81.50 79.25 80.10 +0.40 30 2,269 -1
Jul09 081209 84.25 85.00 84.00 84.00 +0.05 17 873 +6
Sep09 081209 88.00 88.00 88.00 88.00 -0.30 0 205 +7
Nov09 081209 92.00 92.00 92.00 92.00 -0.30 0 146 +0
Total Volume and Open Interest 1,314 28,950 -905
Sugar #11(ICE)
Mar09 081209 11.27 11.40 11.04 11.22 -0.03 46,314 262,725 -2,881
May09 081209 11.80 11.83 11.55 11.64 -0.11 7,065 107,791 +204
Jul09 081209 12.07 12.10 11.85 11.89 -0.14 3,493 113,656 +829
Oct09 081209 12.54 12.60 12.38 12.38 -0.16 1,281 70,063 -427
Mar10 081209 13.17 13.25 13.03 13.05 -0.17 682 48,778 -286
Total Volume and Open Interest 64,544 657,226 -2,579
Sugar #14(ICE)
Mar09 081209 19.97 20.00 19.97 19.98 unch 95 2,702 -16
May09 081209 20.55 20.55 20.51 20.52 +0.01 4 2,100 +0
Jul09 081209 20.55 20.55 20.55 20.55 unch 1 1,753 +0
Sep09 081209 21.10 21.10 21.10 21.10 unch 1 846 +1
Total Volume and Open Interest 517 8,530 -4
London Cocoa(LCE)
Dec08 081209 1720 1760 1718 1756 +24 3,980 10,108 -1,089
Mar09 081209 1557 1581 1537 1556 -2 7,323 63,833 +1,671
May09 081209 1553 1576 1544 1555 -4 1,011 32,483 +120
Jul09 081209 1570 1580 1555 1566 -4 1,171 31,750 +1,004
Sep09 081209 1578 1578 1556 1556 -4 0 11,537 +0
Dec09 081209 1540 1550 1525 1539 +9 3 8,997 +0
Mar10 081209 1550 1550 1534 1534 +9 0 769 +0
Total Volume and Open Interest 9,279 157,783 -1,035
London Coffee(LCE)
Jan09 081209 1864.00 1905.00 1820.00 1900.00 +36.00 2,594 62,680 -155
Total Volume and Open Interest 4,251 62,835 +409
London Sugar(LCE)
Mar09 081209 304.00 309.50 301.30 308.20 +1.00 4,022 26,462 +346
May09 081209 316.30 320.00 313.40 319.20 +1.00 475 10,404 +35
Aug09 081209 326.10 330.10 324.80 328.70 +0.50 137 7,609 +42
Oct09 081209 337.60 338.00 336.50 336.90 -0.20 0 3,249 +0
Dec09 081209 343.00 345.00 343.00 345.00 +0.70 0 872 +0
Total Volume and Open Interest 6,007 48,489 +1,194
Cotton(ICE)
Dec08 081208 42.19 42.19 42.19 42.19 +2.86 0 199 +0
Mar09 081209 44.30 45.13 42.84 42.95 -1.39 6,720 80,071 -548
May09 081209 43.45 44.82 42.70 42.78 -1.40 1,854 17,419 +550
Jul09 081209 45.50 45.54 43.40 43.45 -1.44 844 17,096 +384
Oct09 081209 46.21 46.21 46.21 46.21 -1.68 0 240 +63
Dec09 081209 49.00 49.30 47.49 47.49 -1.29 198 13,941 -11
Total Volume and Open Interest 9,886 130,733 +446
Lumber(CME)
Jan09 081209 180.0 180.0 169.6 171.1 -8.5 535 3,296 -145
Mar09 081209 191.6 192.0 183.2 186.8 -4.6 459 3,330 -69
May09 081209 203.1 204.2 198.2 199.7 -5.4 36 649 -13
Jul09 081209 212.2 212.2 207.3 208.0 -5.2 21 342 +3
Total Volume and Open Interest 1,154 7,948 -422
Crude Oil(NYM)
Jan09 081209 44.05 44.57 41.83 42.07 -1.64 289,529 235,923 -32,191
Feb09 081209 46.58 47.05 44.43 44.66 -1.70 164,570 157,896 +18,699
Mar09 081209 48.80 49.25 46.59 46.86 -1.76 63,760 87,833 +6,669
Apr09 081209 50.23 50.87 48.40 48.56 -1.73 23,017 46,518 +342
May09 081209 51.71 52.07 49.68 49.90 -1.74 15,231 30,517 +778
Jun09 081209 52.90 53.52 50.81 50.98 -1.80 26,212 117,981 +636
Jul09 081209 53.10 54.40 51.83 51.89 -1.87 7,500 26,634 +1,213
Aug09 081209 54.63 54.63 52.72 52.72 -1.91 2,461 26,136 +719
Sep09 081209 55.37 55.37 53.54 53.54 -1.94 1,289 20,673 +253
Oct09 081209 54.33 54.33 54.33 54.33 -1.99 1,138 17,866 +8
Nov09 081209 56.90 56.90 55.11 55.11 -2.04 762 16,222 -32
Dec09 081209 58.11 58.30 55.65 55.88 -2.10 23,076 102,737 -1,158
Jan10 081209 57.99 58.15 56.17 56.59 -2.19 1,572 18,045 -145
Feb10 081209 59.37 59.37 57.29 57.29 -2.28 1,635 9,707 +580
Mar10 081209 57.99 57.99 57.99 57.99 -2.37 121 12,255 -22
Apr10 081209 58.64 58.64 58.64 58.64 -2.46 236 3,310 +200
Total Volume and Open Interest 678,995 1,194,533 +3,621
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081209 43.825 44.575 41.850 42.075 -1.625 13,484 7,651 -701
Feb09 081209 46.550 47.000 44.500 44.650 -1.700 811 704 +65
Mar09 081209 48.550 49.000 46.500 46.850 -1.775 89 499 -9
Apr09 081209 48.550 48.550 48.550 48.550 -1.750 10 116 +2
May09 081209 50.000 50.000 49.900 49.900 -1.750 1 31 +0
Jun09 081209 50.975 50.975 50.975 50.975 -1.800 3 11 +0
Jul09 081209 51.900 51.900 51.900 51.900 -1.850 0 1 +0
Aug09 081209 52.725 52.725 52.725 52.725 -1.900 0 1 +0
Sep09 081209 53.550 53.550 53.550 53.550 -1.925 0 1 +0
Total Volume and Open Interest 19,225 9,732 +927
Heating Oil(NYM)
Jan09 081209 149.05 150.85 143.28 143.69 -5.35 34,030 51,035 -4,430
Feb09 081209 152.70 153.70 146.50 146.79 -5.37 15,710 31,460 +3,957
Mar09 081209 155.92 157.29 149.90 150.19 -5.22 8,757 25,690 +1,752
Apr09 081209 156.00 159.00 152.25 152.39 -5.07 3,545 14,174 +69
May09 081209 159.10 160.67 154.59 154.59 -4.87 2,463 13,439 +105
Jun09 081209 160.99 162.61 156.65 156.74 -4.72 2,323 20,807 -118
Jul09 081209 162.62 165.00 158.85 159.04 -4.62 506 8,599 -15
Aug09 081209 164.53 167.20 161.33 161.39 -4.67 593 4,149 +22
Sep09 081209 167.78 170.23 164.44 164.44 -4.77 494 8,011 -3
Oct09 081209 173.00 173.00 167.54 167.54 -4.92 210 2,980 +31
Nov09 081209 176.16 176.16 170.64 170.64 -5.02 238 2,153 +26
Dec09 081209 177.88 178.86 173.18 173.34 -5.02 1,377 12,035 +300
Total Volume and Open Interest 86,711 219,900 -1,978
Gasoline(NYMEX)
Jan09 081209 96.05 97.23 93.25 93.64 -2.54 32,764 73,899 -4,632
Feb09 081209 101.50 102.95 98.60 98.99 -2.79 18,870 29,832 +4,523
Mar09 081209 106.26 107.08 103.54 103.84 -3.19 8,531 18,633 +2,101
Apr09 081209 123.25 123.25 119.37 119.49 -3.74 2,217 14,666 +15
May09 081209 125.50 126.81 122.04 122.19 -3.94 1,377 8,815 +163
Jun09 081209 128.73 130.03 124.69 124.69 -4.24 1,502 8,473 -32
Jul09 081209 130.74 130.74 126.54 126.54 -4.44 683 6,989 +215
Aug09 081209 131.99 131.99 127.94 127.94 -4.64 537 3,931 +169
Sep09 081209 133.70 133.75 128.84 128.84 -4.79 178 3,111 +12
Oct09 081209 123.94 123.94 120.04 120.04 -4.79 180 3,314 +107
Total Volume and Open Interest 67,099 186,745 +2,665
e-miNY RBOB Gasoline(NYM)
Jan09 081209 93.64 93.64 93.64 93.64 -2.54 2 3 +1
Feb09 081209 103.50 103.50 98.99 98.99 -2.79      
Mar09 081209 103.84 103.84 103.84 103.84 -3.19      
Apr09 081209 119.49 119.49 119.49 119.49 -3.74      
Total Volume and Open Interest 2 3 +1
Natural Gas(NYM)
Jan09 081209 5.601 5.678 5.458 5.579 +0.013 70,193 106,207 -6,587
Feb09 081209 5.642 5.725 5.515 5.632 +0.020 24,780 48,828 +2,675
Mar09 081209 5.645 5.755 5.552 5.665 +0.035 26,061 83,518 +4,437
Apr09 081209 5.720 5.800 5.612 5.731 +0.036 13,328 59,851 +1,401
May09 081209 5.707 5.889 5.696 5.816 +0.038 6,037 34,857 -1,088
Jun09 081209 5.910 5.982 5.810 5.926 +0.036 1,778 24,336 +230
Jul09 081209 5.990 6.104 5.947 6.051 +0.036 750 21,739 +146
Aug09 081209 6.130 6.211 6.043 6.161 +0.036 623 20,543 -32
Sep09 081209 6.181 6.275 6.106 6.216 +0.035 839 16,852 -85
Oct09 081209 6.289 6.400 6.220 6.331 +0.035 3,657 33,829 +153
Nov09 081209 6.740 6.805 6.663 6.776 +0.040 924 16,788 +29
Dec09 081209 7.191 7.290 7.130 7.241 +0.050 1,005 27,035 +71
Jan10 081209 7.421 7.555 7.420 7.506 +0.050 1,876 20,546 +544
Feb10 081209 7.473 7.539 7.440 7.516 +0.050 96 8,336 +48
Mar10 081209 7.260 7.380 7.255 7.346 +0.050 502 17,950 +214
Apr10 081209 6.798 6.886 6.786 6.861 +0.055 481 15,266 +158
Total Volume and Open Interest 145,746 708,708 -5,177
Brent Crude Oil(ICE)
Jan09 081209 43.87 44.17 41.25 41.53 -1.89 89,948 59,380 -2,799
Feb09 081209 45.85 46.44 43.78 44.05 -1.77 86,298 148,251 +743
Mar09 081209 48.12 48.63 46.18 46.44 -1.65 64,385 78,395 +13,612
Apr09 081209 50.25 50.53 48.36 48.42 -1.59 26,148 27,547 +4,646
May09 081209 51.96 52.14 49.98 50.03 -1.58 11,957 17,915 +954
Jun09 081209 52.76 53.50 51.11 51.33 -1.63 11,790 39,138 -1,023
Jul09 081209 54.26 54.68 52.44 52.44 -1.73 3,304 14,953 -422
Aug09 081209 55.30 55.42 53.47 53.47 -1.77 2,606 12,216 -158
Sep09 081209 55.67 56.00 54.45 54.45 -1.78 1,905 14,379 +399
Oct09 081209 56.85 56.85 55.31 55.31 -1.80 1,151 8,486 +201
Nov09 081209 56.11 56.11 56.11 56.11 -1.82 0 10,777 +169
Dec09 081209 58.39 58.98 56.77 56.88 -1.85 8,398 53,772 +122
Jan10 081209 57.71 57.71 57.71 57.71 -1.88 0 9,775 +572
Feb10 081209 58.54 58.54 58.54 58.54 -1.88 0 5,440 +34
Total Volume and Open Interest 247,883 588,069 +55,948
Gas Oil(ICE)
Dec08 081209 453.25 456.75 435.00 441.25 -4.50 33,201 32,477 +32,477
Jan09 081209 464.00 468.75 445.75 452.75 -4.25 53,437 78,636 +78,636
Feb09 081209 477.75 480.50 459.00 466.00 -3.00 15,536 40,110 +40,110
Mar09 081209 489.00 490.75 472.25 478.25 -2.25 6,655 18,862 +18,862
Apr09 081209 499.25 499.25 482.75 488.50 -2.50 3,310 18,049 +18,049
May09 081209 508.75 511.50 493.25 499.25 -2.75 2,533 18,275 +18,275
Jun09 081209 519.50 522.00 503.75 509.50 -3.00 4,412 36,079 +36,079
Jul09 081209 527.75 532.25 519.00 520.75 -2.50 1,360 11,199 +11,199
Aug09 081209 534.25 542.50 529.50 531.00 -2.25 678 10,533 +10,533
Sep09 081209 543.25 552.75 540.00 540.50 -1.75 660 9,892 +9,892
Total Volume and Open Interest 129,574 375,175 +32,416
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081209 1.460 1.460 1.455 1.456 -0.012 24 436 +13
Feb09 081209 1.456 1.456 1.450 1.450 -0.005 7 220 -3
Mar09 081209 1.468 1.468 1.468 1.468 -0.002 18 303 +14
Apr09 081209 1.470 1.470 1.470 1.470 -0.020 26 331 -13
May09 081209 1.490 1.500 1.485 1.490 -0.020 15 194 +10
Jun09 081209 1.524 1.524 1.524 1.524 +0.004 10 191 +9
Jul09 081209 1.535 1.535 1.520 1.520 -0.020 13 199 +12
Total Volume and Open Interest 180 2,963 +114
US Dollar Index(ICE)
Dec08 081209 85.800 86.515 85.430 85.875 +0.275 7,681 35,295 -1,102
Mar09 081209 86.500 87.375 86.305 86.805 +0.355 6,209 3,596 +604
Jun09 081209 86.860 87.250 86.775 87.250 +0.330 2,011 2,129 +1,994
Total Volume and Open Interest 16,287 41,020 +1,496
Australian Dollar(CME)
Dec08 081209 66.40 66.71 64.87 65.89 -0.82 45 61,400 +672
Mar09 081209 65.97 66.05 64.51 65.51 -0.83 51 8,868 +1,231
Jun09 081209 65.29 66.16 65.29 65.29 -0.87 0 54 +0
Total Volume and Open Interest 31,758 68,595 -1,339
British Pound(CME)
Dec08 081209 148.93 148.94 146.70 147.55 -1.85 10 95,018 -5,840
Mar09 081209 148.78 149.32 146.59 147.42 -1.90 11 18,078 +6,035
Jun09 081209 148.08 149.47 147.09 147.53 -1.94 0 1,178 +2
Total Volume and Open Interest 53,886 114,099 -886
Canadian Dollar(CME)
Dec08 081209 79.90 79.97 78.43 79.12 -0.68 4 72,045 -6,890
Mar09 081209 79.87 80.01 78.53 79.19 -0.71 168 9,830 +2,020
Jun09 081209 79.34 80.09 78.80 79.30 -0.79 0 1,560 -11
Sep09 081209 79.52 80.36 79.05 79.52 -0.84 0 1,339 +4
Total Volume and Open Interest 42,905 90,331 -40
Japanese Yen(CME)
Dec08 081209 107.65 108.78 107.43 108.64 +1.09 698 121,153 +9,973
Mar09 081209 107.98 109.09 107.77 108.95 +1.06 695 36,507 +19,703
Jun09 081209 109.23 109.29 108.27 109.29 +1.02 5 3,663 +1
Total Volume and Open Interest 110,536 131,667 -7,568
Swiss Franc(CME)
Dec08 081209 83.05 83.30 82.12 82.96 -0.13 442 31,586 -5,639
Mar09 081209 83.27 83.66 82.49 83.31 -0.14 444 6,911 +2,842
Jun09 081209 83.55 83.80 83.15 83.66 -0.14 0 299 +0
Total Volume and Open Interest 50,090 41,602 +1,571
EuroFX(CME)
Dec08 081209 129.35 129.99 127.93 129.18 -0.32 145 131,037 +2,792
Mar09 081209 129.15 129.68 127.64 128.88 -0.40 156 44,246 +6,527
Jun09 081209 128.13 129.40 127.79 128.78 -0.46 0 542 +13
Total Volume and Open Interest 200,655 167,569 -6,502
Mexican Peso(CME)
Dec08 081209 744.5 744.5 726.5 735.8 -7.8 267 35,963 -737
Jan09 081209 730.5 738.8 730.5 730.5 -8.2      
Total Volume and Open Interest 7,397 40,962 -48
30-Year T-Bonds(CBOT)
Dec08 081209 134~165 136~030 134~090 135~190 +0~285 14,679 21,915 -4,367
Mar09 081209 133~160 134~305 133~000 134~115 +0~285 174,062 742,157 +16,033
Jun09 081209 132~030 133~185 131~270 133~060 +0~285 23 295 +6
Total Volume and Open Interest 273,871 752,715 +3,258
10-Year T-Notes(CBOT)
Dec08 081209 125~140 126~065 125~010 125~290 +0~185 30,209 63,574 -107
Mar09 081209 122~270 123~225 122~095 123~110 +0~185 359,403 1,028,864 +3,921
Jun09 081209 122~065 122~065 121~210 122~065 +0~175      
Total Volume and Open Interest 602,334 1,088,624 -8,603
5-Year T-Notes(CBOT)
Dec08 081209 120~096 121~013 120~026 120~122 +0~054 18,377 0 +0
Mar09 081209 117~090 118~026 117~034 118~003 +0~055 199,133 0 +0
Jun09 081209 117~100 117~100 117~051 117~100 +0~050      
Total Volume and Open Interest 340,633 1,053,593 +6,229
2 Year T-Notes(CBOT)
Dec08 081209 109~028 109~063 109~028 109~053 +0~025 3,157 17,735 -4,492
Mar09 081209 108~018 108~043 108~001 108~033 +0~024 3,108 459,723 +3,538
Jun09 081209 108~033 108~033 108~010 108~033 +0~024      
Total Volume and Open Interest 156,255 478,412 -13,226
Eurodollars(CME)
Dec08 081209 97.882 98.012 97.875 98.000 +0.118 9,671 1,547,034 -330
Mar09 081209 98.115 98.285 98.095 98.275 +0.165 7,165 1,290,745 -4,582
Jun09 081209 98.120 98.270 98.100 98.260 +0.135 5,968 959,359 -1,028
Sep09 081209 98.070 98.190 98.020 98.170 +0.125 4,489 852,457 -9,983
Dec09 081209 97.905 98.030 97.855 98.010 +0.130 3,694 772,648 -9,976
Mar10 081209 97.855 97.970 97.780 97.945 +0.130 3,018 591,708 -6,646
Jun10 081209 97.720 97.835 97.635 97.805 +0.130 2,425 363,544 -7,105
Sep10 081209 97.550 97.695 97.490 97.660 +0.125 2,068 333,808 -6,762
Dec10 081209 97.350 97.485 97.305 97.455 +0.110 1,202 265,688 -1,456
Mar11 081209 97.235 97.350 97.200 97.315 +0.080 1,219 188,203 -2,424
Jun11 081209 97.110 97.155 97.025 97.125 +0.065 2,515 194,986 -2,346
Sep11 081209 96.955 97.015 96.885 96.980 +0.055 1,620 129,242 -4,692
Dec11 081209 96.855 96.905 96.775 96.865 +0.050 979 95,106 -371
Mar12 081209 96.835 96.915 96.785 96.875 +0.040 536 90,923 -458
Jun12 081209 96.855 96.875 96.745 96.835 +0.040 333 65,539 +63
Sep12 081209 96.720 96.835 96.705 96.800 +0.035 337 58,627 -20
Dec12 081209 96.730 96.765 96.635 96.725 +0.030 350 49,097 -141
Mar13 081209 96.675 96.770 96.630 96.730 +0.030 250 50,056 +234
Total Volume and Open Interest 1,905,820 8,158,592 -24,069
30 Day Federal Funds(CBOT)
Dec08 081209 99.753 99.800 99.750 99.787 +0.030 100 69,539 -251
Jan09 081209 99.675 99.755 99.675 99.745 +0.050 100 61,727 -276
Feb09 081209 99.665 99.730 99.660 99.720 +0.060 100 66,102 -216
Mar09 081209 99.610 99.690 99.605 99.675 +0.070 100 40,620 -509
Apr09 081209 99.540 99.630 99.535 99.615 +0.080 4 40,087 +271
May09 081209 99.465 99.560 99.460 99.550 +0.090 4 42,555 -375
Total Volume and Open Interest 53,011 403,755 +7,782
30 Day Fed Funds(e-CBOT)
Dec08 081209 99.753 99.800 99.750 99.787 +0.030 2,594 69,539 -251
Jan09 081209 99.675 99.755 99.675 99.745 +0.050 2,794 61,727 -276
Feb09 081209 99.665 99.730 99.665 99.720 +0.060 4,420 66,102 -216
Mar09 081209 99.610 99.690 99.610 99.675 +0.070 4,158 40,620 -509
Apr09 081209 99.540 99.630 99.535 99.615 +0.080 4,100 40,087 +271
May09 081209 99.465 99.560 99.465 99.550 +0.090 3,229 42,555 -375
Total Volume and Open Interest 26,469 404,502 +747
3-Mth Euro-Yen(CME)
Dec08 081209 99.11 99.11 99.11 99.11 -0.01 104 4,095 -4
Mar09 081209 99.22 99.22 99.22 99.22 -0.03 0 5,074 +106
Jun09 081209 99.25 99.25 99.25 99.25 -0.04 4 1,283 +203
Sep09 081209 99.28 99.28 99.28 99.28 -0.05 0 480 +0
Dec09 081209 99.27 99.27 99.27 99.27 -0.05 0 100 +0
Mar10 081209 99.17 99.17 99.17 99.17 -0.04      
Jun10 081209 99.11 99.11 99.11 99.11 -0.04      
Sep10 081209 99.09 99.09 99.09 99.09 -0.03      
Dec10 081209 99.14 99.14 99.14 99.14 unch      
Mar11 081209 99.05 99.05 99.05 99.05 unch      
Total Volume and Open Interest 108 11,032 +305
3-Mth Euro-Yen(SGX)
Mar09 081209 99.21 99.25 99.21 99.25 +0.00 659 12,968 +586
Jun09 081209 99.26 99.27 99.26 99.27 -0.02 200 7,476 +199
Sep09 081209 99.31 99.31 99.31 99.31 -0.01 10 3,174 -10
Dec09 081209 99.29 99.29 99.29 99.29 -0.01 0 1,202 +0
Mar10 081209 99.20 99.20 99.20 99.20 unch 0 880 +0
Jun10 081209 99.14 99.14 99.14 99.14 unch 0 513 +0
Sep10 081209 99.11 99.11 99.11 99.11 unch 0 252 +0
Dec10 081209 99.14 99.14 99.14 99.14 unch 0 152 +0
Total Volume and Open Interest 870 49,155 +56
Japanese Gov't Bonds(SGX)
Mar09 081209 139.56 139.59 139.15 139.41 +0.02 5,115 2,557 +1,051
Jun09 081209 139.41 139.41 139.41 139.41 +0.02      
Sep09 081209 139.41 139.41 139.41 139.41 +0.02      
Total Volume and Open Interest 11,139 14,369 +705
Euro-Bund(EUREX)
Dec08 081203 123.45 124.49 123.15 123.93 +0.46 613,504 795,598 -71,950
Mar09 081209 123.12 123.45 121.96 122.17 -2.23 193,265 271,893 +90,635
Jun09 081209 122.29 122.38 121.21 121.24 -2.41 91 6 +1
Total Volume and Open Interest 985,611 994,356 +17,495
Euro-Bobl(EUREX)
Dec08 081208 114.59 114.60 113.94 114.04 -0.84 816,737 246,963 -190,845
Mar09 081209 114.44 114.54 113.64 113.92 -0.46 468,030 813,453 +140,936
Jun09 081209 114.16 114.16 114.16 114.16 -0.47      
Total Volume and Open Interest 811,867 856,729 -62,751
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081209 97.260 97.280 97.170 97.215 -0.235 1,071 5,221 -630
Jun09 081209 97.435 97.440 97.375 97.390 -0.325 40 3,126 -23
Total Volume and Open Interest 2,551 39,750 -1,726
Long Gilt(LIFFE)
Dec08 081209 119~12 119~25 118~32 119~04 +0~02 1,179 43,352 -984
Mar09 081209 118~14 119~01 118~01 118~09 +0~02 61,138 314,119 -928
Total Volume and Open Interest 76,865 359,383 -477
3-Mth Short Sterling(LIFFE)
Dec08 081209 96.84 96.94 96.84 96.89 +0.06 28,959 427,715 +2,168
Mar09 081209 97.62 97.72 97.61 97.68 +0.08 30,135 426,847 -4,588
Jun09 081209 97.82 97.88 97.78 97.81 +0.04 34,632 288,520 -3,687
Sep09 081209 97.73 97.79 97.68 97.71 +0.03 42,494 224,549 +8,005
Dec09 081209 97.46 97.51 97.43 97.43 +0.01 38,890 257,172 +2,863
Mar10 081209 97.29 97.32 97.20 97.20 -0.01 23,901 154,756 +2,554
Total Volume and Open Interest 217,080 2,030,141 -13,206
3-Mth Euribor(LIFFE)
Dec08 081209 96.630 96.675 96.630 96.670 +0.045 100,599 737,303 -14,527
Mar09 081209 97.260 97.310 97.165 97.215 -0.035 89,136 592,926 +1,197
Jun09 081209 97.470 97.490 97.345 97.390 -0.055 76,102 507,048 +2,758
Total Volume and Open Interest 630,199 3,485,072 -23,970
3-Mth Aus T-Bills(SFE)
Dec08 081209 95.34 95.38 95.30 95.36 +0.01 13,868 89,004 -26,781
Mar09 081209 96.74 96.81 96.70 96.78 +0.03 14,865 233,366 +7,280
Jun09 081209 96.89 96.94 96.85 96.93 +0.02 4,870 134,286 +2,462
Sep09 081209 96.68 96.74 96.66 96.72 +0.01 2,733 93,787 +1,788
Dec09 081209 96.27 96.32 96.26 96.32 +0.01 1,933 57,014 +963
Mar10 081209 95.83 95.84 95.75 95.82 +0.01 913 37,674 +345
Jun10 081209 95.34 95.38 95.29 95.37 +0.01 613 30,930 +257
Sep10 081209 94.98 95.00 94.95 94.99 +0.01 804 20,088 +361
Dec10 081209 94.68 94.74 94.68 94.74 +0.03 720 6,159 +292
Mar11 081209 94.56 94.56 94.56 94.56 +0.03 144 731 -64
Total Volume and Open Interest 48,279 703,886 -13,097
10-Year Aus T-Bonds(SFE)
Dec08 081209 95.72 95.73 95.64 95.69 -0.02 22,448 253,412 -3,504
Mar09 081209 95.67 95.70 95.62 95.66 -0.03 10,309 15,792 +10,223
Total Volume and Open Interest 36,641 269,204 +6,719
3-Year Aus T-Bonds(SFE)
Dec08 081209 96.40 96.49 96.39 96.46 +0.03 36,573 364,237 -4,999
Mar09 081209 96.24 96.32 96.24 96.29 +0.02 9,409 25,621 +9,312
Total Volume and Open Interest 56,589 389,858 +4,313
Gold(CMX)
Dec08 081209 775.0 776.5 762.3 772.4 +5.0 573 972 -185
Feb09 081209 772.7 780.7 762.5 774.2 +4.9 79,720 157,235 -493
Apr09 081209 773.5 781.3 766.4 775.9 +4.8 1,651 24,984 -152
Jun09 081209 778.6 783.0 767.1 777.6 +4.7 3,814 29,690 +1,170
Aug09 081209 777.4 779.3 777.4 779.3 +4.6 110 10,961 +1
Oct09 081209 781.3 781.3 781.3 781.3 +4.5 50 2,939 +0
Dec09 081209 779.6 785.7 775.0 783.3 +4.3 874 14,510 +491
Feb10 081209 785.4 785.4 785.4 785.4 +4.2 2 697 +0
Apr10 081209 787.6 787.6 787.6 787.6 +4.2 1 36 +1
Jun10 081209 789.8 789.8 789.8 789.8 +4.2 50 2,349 +0
Aug10 081209 792.2 792.2 792.2 792.2 +4.2 1 100 +0
Oct10 081209 794.7 794.7 794.7 794.7 +4.1      
Total Volume and Open Interest 113,500 262,152 -1,143
Silver(CMX)
Dec08 081209 984.0 984.0 965.0 981.5 -12.5 126 216 -235
Mar09 081209 1000.0 1009.0 966.5 985.0 -12.5 23,655 50,964 -378
May09 081209 989.0 992.0 976.0 987.1 -12.5 204 6,728 +143
Jul09 081209 1000.5 1000.5 977.5 988.6 -12.6 60 9,071 +49
Sep09 081209 990.0 990.0 989.9 989.9 -12.7 205 3,354 +153
Dec09 081209 994.0 1000.0 980.5 991.8 -13.0 856 6,417 +496
Mar10 081209 993.6 993.6 993.6 993.6 -13.2 197 598 +0
Total Volume and Open Interest 17,997 83,669 +372
Platinum(NYMEX)
Jan09 081209 834.0 846.0 808.0 812.5 -30.8 3,018 13,020 -620
Apr09 081209 850.0 850.0 813.5 816.5 -31.3 478 3,237 +241
Jul09 081209 840.0 840.0 822.5 823.5 -31.3 14 22 +14
Total Volume and Open Interest 1,233 16,644 -383
Palladium(NYMEX)
Dec08 081209 178.80 178.80 178.80 178.80 +4.30      
Mar09 081209 177.95 181.85 172.05 179.50 +4.30 651 12,520 -35
Jun09 081209 180.90 180.90 180.90 180.90 +4.30      
Total Volume and Open Interest 1,068 12,991 -29
Copper(CMX)
Dec08 081209 140.85 144.40 140.60 142.15 -5.65 302 2,194 -139
Mar09 081209 151.30 151.45 141.10 144.35 -5.45 12,712 48,317 +28
May09 081209 145.95 148.50 142.80 145.50 -5.45 807 5,164 +183
Jul09 081209 145.00 148.70 145.00 146.25 -5.35 157 1,700 -44
Sep09 081209 146.00 146.95 146.00 146.95 -5.35 24 1,612 +12
Total Volume and Open Interest 13,946 69,391 -421
Aluminum(CMX)
Dec08 081209 0.70 0.70 0.70 0.70 -68.90      
Jan09 081209 0.70 0.70 0.70 0.70 -69.65      
Feb09 081209 0.71 0.71 0.71 0.71 -70.39      
Mar09 081209 0.72 0.72 0.72 0.72 -71.13      
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 081209 8851 8933 8650 8720 -155 1,708 31,164 +136
Mar09 081209 8825 8860 8650 8704 -154 127 873 +68
Jun09 081209 8698 8851 8698 8698 -153      
Sep09 081209 8640 8791 8640 8640 -151      
Total Volume and Open Interest 2,206 31,833 -222
S & P 500(CME)
Dec08 081209 905.70 916.20 885.00 889.50 -15.20 57,063 562,425 -16,725
Mar09 081209 898.80 915.00 884.50 888.90 -15.30 28,467 81,711 +18,005
Jun09 081209 888.20 909.70 885.70 888.20 -15.50 420 8,809 -3
Sep09 081209 886.60 908.50 884.50 886.60 -15.90 14 759 +1
Total Volume and Open Interest 66,601 652,430 -5,365
S & P 500 E-Mini(Globex)
Dec08 081209 906.25 916.25 884.50 889.50 -16.50 2,646,329 2,918,572 -70,976
Mar09 081209 904.50 915.50 884.00 889.00 -18.00 93,202 221,983 +28,256
Total Volume and Open Interest 3,278,015 3,189,325 -10,405
NASDAQ 100(CME)
Dec08 081209 1213.00 1253.00 1201.30 1217.00 +5.00 2,759 33,924 -61
Mar09 081209 1207.00 1254.00 1205.00 1219.00 +4.50 35 63 +22
Jun09 081209 1221.30 1221.80 1221.30 1221.30 +4.50 0 5 +0
Total Volume and Open Interest 3,608 34,031 -298
NASDAQ 100 E-Mini(Globex)
Dec08 081209 1213.80 1252.50 1200.50 1217.00 +5.00 383,648 353,386 +17,397
Mar09 081209 1207.50 1254.00 1202.80 1219.00 +4.50 4,452 2,656 +1,652
Total Volume and Open Interest 443,020 338,633 -22,272
S & P Midcap 400(CME)
Dec08 081209 512.00 527.00 501.00 506.10 -11.60 164 6,767 +0
Mar09 081209 513.50 524.00 505.00 505.50 -11.70 100 100 +100
Jun09 081209 505.50 505.50 505.20 505.50 -11.70      
Total Volume and Open Interest 152 6,767 +49
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 081209 8405 8500 8310 8400 +55 91,785 269,588 +1,003
Mar09 081209 8405 8505 8330 8415 +55 13,369 10,717 +3,075
Total Volume and Open Interest 105,155 280,700 +4,078
Nikkei 225(SGX)
Dec08 081209 8405 8500 8310 8400 +55 91,785 269,588 +1,003
Mar09 081209 8405 8505 8330 8415 +55 13,369 10,717 +3,075
Jun09 081209 8315 8315 8315 8315 +55 0 158 +0
Total Volume and Open Interest 105,155 280,700 +4,078
CAC 40(EURONEXT)
Dec08 081209 3219.0 3343.0 3196.5 3295.5 +55.0 116,773 389,480 -7,657
Jan09 081209 3224.5 3335.0 3205.5 3300.0 +55.0 343 2,157 +263
Feb09 081209 3311.5 3311.5 3307.5 3307.5 +54.5 40 60 +40
Total Volume and Open Interest 156,960 404,354 -99,119
Hang Seng Index(HKFE)
Dec08 081209 14952 15207 14651 14755 -323 5,857 4,868 +20
Jan09 081209 14960 15203 14680 14749 -325 45 66 +21
Total Volume and Open Interest 5,905 5,648 +731
DAX(EUREX)
Dec08 081209 4687.0 4855.5 4626.0 4783.0 +44.0 159,336 203,616 -7,304
Mar09 081209 4717.0 4878.5 4653.0 4807.5 +42.0 6,538 19,432 +2,205
Jun09 081209 4748.0 4909.0 4705.0 4838.5 +42.5 1,250 4,415 +721
Total Volume and Open Interest 182,345 231,841 +0
FT-SE 100(EURONEXT)
Dec08 081209 4264.50 4425.00 4237.00 4387.00 +84.00 132,845 768,295 +2,027
Mar09 081209 4230.00 4386.00 4207.00 4353.00 +80.00 1,450 22,132 +270
Jun09 081209 4331.00 4331.00 4331.00 4331.00 +83.50 0 83 +0
Total Volume and Open Interest 161,702 788,213 -2,412
SPI 200(SFE)
Dec08 081209 3643.0 3761.0 3553.0 3615.0 -28.0 34,055 319,780 +5,144
Mar09 081209 3614.0 3700.0 3523.0 3582.0 -28.0 607 2,756 +422
Jun09 081209 3554.0 3574.0 3554.0 3574.0 -28.0 33 2,555 +33
Total Volume and Open Interest 36,470 326,242 +5,600
GSCI(CME)
Dec08 081209 328.00 333.00 323.00 324.80 -7.95 1,548 10,192 -1,191
Jan09 081209 339.50 343.00 335.00 335.50 -8.15 1,208 4,342 +1,056
Feb09 081209 354.00 362.50 354.00 354.00 -8.00      
Total Volume and Open Interest 5,119 14,669 -740
RJ/CRB Index(ICE)
Jan09 081209 341.75 341.75 337.00 337.00 -3.75      
Feb09 081209 340.00 340.00 340.00 340.00 -3.00      
Apr09 081209 348.00 348.05 344.00 344.00 -3.50      
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