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 Wed December 10, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081210 813.00 842.00 810.75 829.50 +16.50 8,195 105,156 -6,732
Mar09 081210 818.00 854.00 816.00 834.75 +16.50 5,699 102,552 +9,616
May09 081210 827.25 856.00 827.25 844.50 +16.75 535 25,334 +320
Jul09 081210 840.00 866.25 835.50 854.00 +16.25 639 32,159 +566
Aug09 081210 864.75 867.75 856.00 856.00 +17.00 110 1,595 -7
Sep09 081210 855.00 855.00 837.00 855.00 +18.00 0 818 -2
Nov09 081210 833.75 863.25 833.75 852.00 +18.00 336 42,515 +225
Total Volume and Open Interest 142,174 311,221 -659
Soybean Meal(CBOT)
Dec08 081210 248.20 252.10 248.00 250.40 +4.90 829 1,245 -498
Jan09 081210 244.70 253.50 243.10 248.00 +3.20 3,640 35,002 -115
Mar09 081210 245.00 253.90 243.90 248.40 +3.40 1,541 37,914 +33
May09 081210 250.70 255.00 249.40 251.30 +3.60 587 15,222 +312
Jul09 081210 254.80 258.70 252.50 254.40 +3.60 304 17,563 +147
Aug09 081210 255.00 259.00 254.00 255.60 +3.40 139 4,568 +37
Sep09 081210 255.50 260.00 254.90 255.80 +3.40 20 3,472 +14
Oct09 081210 250.50 256.00 250.50 251.70 +3.60 6 2,007 +13
Total Volume and Open Interest 25,660 127,638 -1,428
Soybean Oil(CBOT)
Dec08 081210 30.54 30.92 30.01 30.59 +1.05 1,018 2,448 -708
Jan09 081210 29.83 31.33 29.83 30.85 +1.04 6,475 78,030 -5,100
Mar09 081210 30.20 31.70 30.20 31.23 +1.04 3,625 56,487 +3,125
May09 081210 30.95 32.03 30.91 31.61 +1.04 531 19,040 -287
Jul09 081210 31.32 32.37 31.31 31.96 +1.03 386 23,704 +92
Aug09 081210 31.75 32.35 31.70 32.14 +1.03 68 4,488 +57
Sep09 081210 32.41 32.41 32.30 32.32 +1.03 0 4,432 -64
Oct09 081210 32.65 32.65 32.45 32.45 +1.03 17 3,771 -4
Total Volume and Open Interest 83,221 221,959 -2,583
Canola(WCE)
Jan09 081210 374.7 387.5 371.4 385.7 +15.6 4,089 28,234 -4,014
Mar09 081210 382.0 394.5 379.1 392.6 +14.6 6,340 43,552 +4,011
May09 081210 386.1 403.2 386.1 401.2 +14.7 123 5,077 +108
Jul09 081210 396.9 412.6 396.6 409.3 +14.4 505 5,732 -51
Nov09 081210 410.0 424.5 410.0 424.5 +14.9 234 6,283 -30
Total Volume and Open Interest 16,661 88,904 -1,984
Corn(CBOT)
Dec08 081210 311.75 329.00 311.75 326.75 +14.50 483 5,267 -1,518
Mar09 081210 327.50 344.50 327.00 342.00 +14.25 5,696 382,339 +2,535
May09 081210 337.50 355.25 337.50 352.75 +14.25 615 107,980 +1,384
Jul09 081210 348.00 368.50 348.00 363.00 +14.50 1,187 117,061 +847
Sep09 081210 362.25 375.50 362.25 373.25 +14.50 57 25,929 +310
Dec09 081210 372.00 389.50 372.00 387.25 +15.00 987 140,492 +1,008
Total Volume and Open Interest 175,486 818,381 -3,377
Wheat(CBOT)
Dec08 081210 471.75 492.50 471.75 492.50 +20.25 9 1,384 -535
Mar09 081210 488.75 511.75 488.00 509.50 +20.00 1,242 134,339 +16
May09 081210 501.75 524.25 501.50 522.50 +19.75 114 24,304 +629
Jul09 081210 515.00 537.50 514.75 535.00 +19.75 291 48,896 -965
Sep09 081210 548.25 558.75 545.00 557.50 +19.50 216 17,155 +126
Total Volume and Open Interest 42,015 252,592 +1,955
Wheat(KCBT)
Dec08 081210 509.25 518.50 509.25 515.75 +15.75 181 156 +84
Mar09 081210 515.75 536.50 515.00 531.25 +16.25 4,268 41,805 -511
May09 081210 526.00 547.00 525.00 541.50 +16.75 317 8,264 +38
Jul09 081210 536.00 556.25 535.25 549.25 +16.25 1,069 17,209 +151
Sep09 081210 556.00 567.25 552.25 560.25 +16.25 133 3,187 +77
Total Volume and Open Interest 6,574 77,738 -1,030
Wheat(MGE)
Dec08 081210 606.50 617.75 595.00 617.75 +31.25 6 155 -15
Mar09 081210 567.00 605.00 564.50 591.25 +22.75 2,539 13,089 -617
May09 081210 571.00 599.00 571.00 589.25 +23.25 878 7,494 -372
Jul09 081210 566.75 601.00 566.75 594.25 +23.25 372 2,631 +61
Sep09 081210 584.00 605.75 581.75 598.25 +20.75 279 3,288 +139
Total Volume and Open Interest 3,590 29,466 -1,066
Oats(CBOT)
Dec08 081210 197.50 197.50 193.25 195.50 +2.00 0 29 +16
Mar09 081210 207.00 212.75 200.75 210.00 +2.00 5 6,843 -31
May09 081210 220.25 220.25 217.50 219.50 +2.00 0 2,161 -17
Jul09 081210 230.50 230.50 227.50 229.50 +2.00 0 3,794 +0
Total Volume and Open Interest 440 16,737 -114
Rough Rice(CBOT)
Jan09 081210 14.25 14.34 13.96 14.08 -0.26 12 2,394 -211
Mar09 081210 14.15 14.15 13.98 14.00 -0.16 19 3,539 +151
May09 081210 14.36 14.36 14.20 14.20 -0.16 0 521 +1
Jul09 081210 14.49 14.56 14.38 14.38 -0.19 1 147 -1
Total Volume and Open Interest 872 7,062 +68
Live Cattle(CME)
Dec08 081210 82.535 84.000 82.535 83.980 +1.380 3,958 14,841 -1,478
Feb09 081210 82.150 83.850 82.150 83.800 +1.515 9,019 99,699 +598
Apr09 081210 84.180 85.600 84.050 85.480 +1.300 4,985 56,305 -255
Jun09 081210 80.500 81.830 80.500 81.725 +1.250 1,790 21,980 +392
Aug09 081210 80.850 81.000 80.385 80.830 +0.750 260 10,578 -74
Oct09 081210 83.600 83.830 83.300 83.800 +0.800 38 3,890 -6
Total Volume and Open Interest 32,162 210,803 +1,337
Feeder Cattle(CME)
Jan09 081210 86.700 88.000 86.500 87.350 +0.800 1,717 8,116 -303
Mar09 081210 86.300 87.250 86.300 86.885 +0.785 1,417 8,476 +438
Apr09 081210 88.200 88.200 87.450 87.535 +0.355 156 2,112 +90
May09 081210 88.900 89.250 88.500 88.900 +0.615 134 1,548 +22
Aug09 081210 90.650 91.200 90.500 91.000 +0.650 47 745 +14
Sep09 081210 91.250 91.300 91.250 91.300 +0.600 0 93 +0
Oct09 081210 91.100 91.100 91.050 91.100 +1.050 0 29 +0
Total Volume and Open Interest 4,764 20,880 +219
Lean Hogs(CME)
Dec08 081210 57.080 57.250 56.500 56.880 -0.405 3,716 8,617 -1,847
Feb09 081210 64.000 64.550 62.535 63.130 -1.005 12,085 75,706 +276
Apr09 081210 69.250 69.650 68.200 68.600 -0.550 5,849 39,726 +277
May09 081210 76.750 76.900 75.650 76.050 -0.425 152 1,538 +63
Jun09 081210 78.250 78.650 77.385 77.850 -0.435 3,386 29,306 +1,823
Jul09 081210 77.550 77.700 76.700 76.750 -0.850 215 4,565 +10
Aug09 081210 75.350 75.750 75.180 75.635 -0.015 233 3,850 -52
Oct09 081210 69.500 69.500 68.750 68.750 -0.250 65 2,585 -9
Total Volume and Open Interest 23,587 166,249 -1,187
Pork Bellies(CME)
Feb09 081210 84.500 86.600 84.500 84.500 -3.000 127 769 +3
Mar09 081210 83.100 83.100 81.750 81.750 -3.000 2 130 -2
May09 081210 86.550 86.550 85.600 85.600 -0.950 47 191 +36
Jul09 081210 89.300 89.300 86.330 86.330 -3.000 0 83 +0
Aug09 081210 89.000 89.000 89.000 89.000 unch 0 1 +0
Total Volume and Open Interest 197 1,137 +55
Class III Milk(CME)
Dec08 081210 15.48 15.49 15.40 15.44 -0.04 57 5,143 +41
Jan09 081210 14.34 14.34 14.17 14.30 -0.04 115 3,891 +91
Feb09 081210 13.71 13.73 13.55 13.72 +0.02 58 3,549 +5
Mar09 081210 13.71 13.76 13.52 13.72 +0.05 92 3,024 +19
Apr09 081210 13.65 13.68 13.50 13.68 +0.03 32 2,556 +4
Total Volume and Open Interest 1,157 34,149 -202
Cocoa(ICE)
Dec08 081210 2382 2382 2382 2382 +125 0 13 -2
Mar09 081210 2275 2393 2260 2382 +125 4,841 62,028 -1,355
May09 081210 2275 2385 2265 2378 +125 575 21,341 -113
Jul09 081210 2278 2380 2275 2375 +121 165 9,785 -12
Sep09 081210 2307 2366 2307 2366 +119 206 5,659 +167
Dec09 081210 2252 2348 2251 2347 +118 104 8,445 +96
Mar10 081210 2266 2337 2264 2337 +118 2 2,432 +0
Total Volume and Open Interest 9,209 112,742 +0
Coffee "C"(ICE)
Dec08 081210 108.25 108.45 108.25 108.45 +0.40 6 70 +6
Mar09 081210 109.85 111.70 109.20 111.05 +1.20 10,907 71,681 -988
May09 081210 113.50 114.20 111.85 113.65 +1.20 1,357 26,075 +653
Jul09 081210 114.75 116.00 114.45 116.00 +1.20 91 6,535 +26
Sep09 081210 117.35 118.95 117.00 118.35 +1.10 92 5,073 +28
Dec09 081210 120.90 122.20 120.00 121.70 +1.10 92 3,514 +28
Total Volume and Open Interest 13,936 114,902 +0
Orange Juice(ICE)
Jan09 081210 76.00 78.50 74.60 76.45 +0.85 1,151 6,239 -991
Mar09 081210 76.70 78.70 75.25 76.30 -0.05 1,145 18,465 +543
May09 081210 80.40 80.80 79.80 80.05 -0.05 41 2,293 +24
Jul09 081210 84.30 84.30 83.90 83.90 -0.10 8 878 +5
Sep09 081210 88.30 88.30 88.00 88.00 unch 0 205 +0
Nov09 081210 92.30 92.30 92.30 92.30 +0.30 0 146 +0
Total Volume and Open Interest 1,310 28,950 +0
Sugar #11(ICE)
Mar09 081210 11.18 11.86 11.07 11.62 +0.40 35,048 257,772 -4,953
May09 081210 11.70 12.35 11.55 12.12 +0.48 8,197 107,791 +0
Jul09 081210 11.95 12.63 11.82 12.39 +0.50 3,911 113,793 +137
Oct09 081210 12.32 13.11 12.32 12.86 +0.48 1,289 69,778 -285
Mar10 081210 12.97 13.74 12.97 13.50 +0.45 995 48,739 -39
Total Volume and Open Interest 59,576 657,226 +0
Sugar #14(ICE)
Mar09 081210 19.99 19.99 19.97 19.97 -0.01 95 2,707 +5
May09 081210 20.54 20.54 20.50 20.51 -0.01 4 2,072 -28
Jul09 081210 20.60 20.75 20.55 20.60 +0.05 5 1,753 +0
Sep09 081210 21.10 21.10 21.10 21.10 unch 1 849 +3
Total Volume and Open Interest 101 7,401 -1,129
London Cocoa(LCE)
Dec08 081210 1775 1825 1746 1825 +69 3,251 8,043 -2,065
Mar09 081210 1565 1626 1552 1625 +69 7,734 63,447 -386
May09 081210 1568 1620 1558 1620 +65 1,590 33,322 +839
Jul09 081210 1579 1631 1569 1631 +65 1,042 31,990 +240
Sep09 081210 1570 1621 1570 1621 +65 8 11,537 +0
Dec09 081210 1548 1600 1532 1600 +61 100 9,051 +54
Mar10 081210 1560 1595 1560 1595 +61 2 769 +0
Total Volume and Open Interest 13,488 159,489 +1,706
London Coffee(LCE)
Jan09 081210 1900.00 1915.00 1871.00 1887.00 -13.00 1,657 62,131 -549
Total Volume and Open Interest 2,594 62,680 -155
London Sugar(LCE)
Mar09 081210 305.70 320.00 305.00 318.70 +10.50 1,371 25,544 -918
May09 081210 316.30 330.00 316.20 329.40 +10.20 436 10,334 -70
Aug09 081210 329.40 338.60 329.40 338.40 +9.70 165 7,502 -107
Oct09 081210 346.40 346.40 346.40 346.40 +9.50 106 3,249 +0
Dec09 081210 354.20 354.20 354.20 354.20 +9.20 10 872 +0
Total Volume and Open Interest 4,634 48,912 +423
Cotton(ICE)
Mar09 081210 43.40 44.99 43.30 43.67 +0.72 5,070 78,568 -1,503
May09 081210 43.33 44.70 43.23 43.48 +0.70 1,055 18,058 +639
Jul09 081210 44.00 45.25 43.88 43.98 +0.53 269 17,216 +120
Oct09 081210 46.79 46.79 46.79 46.79 +0.58 0 240 +0
Dec09 081210 48.45 49.45 47.89 47.89 +0.40 602 13,969 +28
Mar10 081210 51.95 52.20 50.94 50.94 +0.35 0 149 +0
Total Volume and Open Interest 9,628 130,577 -156
Lumber(CME)
Jan09 081210 173.8 173.8 166.6 167.9 -3.2 906 3,234 -62
Mar09 081210 185.5 188.0 181.0 182.2 -4.6 606 3,511 +181
May09 081210 197.2 199.0 192.8 195.7 -4.0 114 645 -4
Jul09 081210 206.7 206.7 202.7 204.2 -3.8 47 347 +5
Total Volume and Open Interest 1,056 7,723 -225
Crude Oil(NYM)
Jan09 081210 42.40 46.17 41.89 43.52 +1.45 240,867 206,125 -29,798
Feb09 081210 44.85 48.40 44.28 46.02 +1.36 118,745 170,449 +12,553
Mar09 081210 46.99 50.21 46.34 48.04 +1.18 46,862 87,446 -387
Apr09 081210 49.11 51.42 47.98 49.56 +1.00 19,947 45,375 -1,143
May09 081210 50.42 51.66 49.20 50.66 +0.76 9,780 30,015 -502
Jun09 081210 51.60 53.16 50.07 51.52 +0.54 20,642 116,074 -1,907
Jul09 081210 53.02 53.65 50.89 52.27 +0.38 5,531 26,777 +143
Aug09 081210 53.67 53.86 51.85 52.96 +0.24 2,173 25,986 -150
Sep09 081210 54.00 54.45 52.25 53.65 +0.11 1,571 20,882 +209
Oct09 081210 54.96 54.96 54.26 54.31 -0.02 1,323 17,988 +122
Nov09 081210 55.57 55.57 54.96 54.96 -0.15 870 16,228 +6
Dec09 081210 56.57 57.00 54.05 55.60 -0.28 20,881 99,347 -3,390
Jan10 081210 57.10 57.10 56.21 56.21 -0.38 1,490 17,906 -139
Feb10 081210 57.71 57.97 56.09 56.82 -0.47 399 9,605 -102
Mar10 081210 58.40 58.69 57.43 57.43 -0.56 229 12,315 +60
Apr10 081210 59.34 59.34 58.01 58.01 -0.63 1 3,310 +0
Total Volume and Open Interest 637,840 1,191,371 -3,162
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081210 42.400 46.150 41.850 43.525 +1.450 10,093 7,462 -189
Feb09 081210 45.025 48.350 44.300 46.025 +1.375 496 723 +19
Mar09 081210 47.500 50.100 46.400 48.050 +1.200 45 501 +2
Apr09 081210 49.550 49.550 49.550 49.550 +1.000 5 113 -3
May09 081210 50.650 50.650 50.650 50.650 +0.750 5 32 +1
Jun09 081210 52.650 52.650 51.525 51.525 +0.550 1 12 +1
Jul09 081210 52.275 52.275 52.275 52.275 +0.375 0 1 +0
Aug09 081210 52.950 52.950 52.950 52.950 +0.225 0 1 +0
Sep09 081210 53.650 53.650 53.650 53.650 +0.100 0 1 +0
Total Volume and Open Interest 14,394 9,089 -643
Heating Oil(NYM)
Jan09 081210 144.34 149.53 138.45 140.27 -3.42 38,584 44,358 -6,677
Feb09 081210 148.70 152.30 142.00 143.57 -3.22 15,215 35,288 +3,828
Mar09 081210 152.38 155.49 145.40 147.12 -3.07 10,046 27,101 +1,411
Apr09 081210 156.07 156.95 148.14 149.42 -2.97 4,295 14,703 +529
May09 081210 158.93 158.98 150.50 151.77 -2.82 1,821 13,204 -235
Jun09 081210 159.16 161.02 152.57 154.12 -2.62 2,736 20,522 -285
Jul09 081210 162.90 163.35 155.00 156.57 -2.47 568 8,734 +135
Aug09 081210 165.00 165.00 158.02 159.07 -2.32 565 4,087 -62
Sep09 081210 167.10 168.30 160.73 161.87 -2.57 1,554 7,653 -358
Oct09 081210 170.10 170.50 164.50 164.67 -2.87 492 3,041 +61
Nov09 081210 174.65 174.65 167.47 167.47 -3.17 446 2,186 +33
Dec09 081210 177.38 177.38 168.75 169.87 -3.47 2,578 12,677 +642
Total Volume and Open Interest 71,037 221,805 +1,905
Gasoline(NYMEX)
Jan09 081210 94.35 101.27 91.45 96.87 +3.23 37,817 66,404 -7,495
Feb09 081210 100.00 106.08 96.40 102.12 +3.13 21,290 36,837 +7,005
Mar09 081210 105.30 110.87 101.39 107.12 +3.28 8,102 19,913 +1,280
Apr09 081210 122.65 125.63 116.78 122.32 +2.83 3,118 15,486 +820
May09 081210 124.55 127.90 120.11 124.82 +2.63 2,111 8,775 -40
Jun09 081210 128.47 128.70 122.20 127.02 +2.33 1,466 8,547 +74
Jul09 081210 129.69 129.69 124.50 128.47 +1.93 1,684 6,906 -83
Aug09 081210 130.25 131.70 125.75 129.47 +1.53 1,519 4,308 +377
Sep09 081210 127.01 131.90 127.01 130.12 +1.28 584 3,268 +157
Oct09 081210 120.85 123.04 120.85 121.12 +1.08 226 3,341 +27
Total Volume and Open Interest 78,237 188,977 +2,232
e-miNY RBOB Gasoline(NYM)
Jan09 081210 96.87 96.87 96.87 96.87 +3.23 0 3 +0
Feb09 081210 102.12 102.12 102.12 102.12 +3.13      
Mar09 081210 107.12 107.12 107.12 107.12 +3.28      
Apr09 081210 122.32 122.32 122.32 122.32 +2.83      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Jan09 081210 5.667 5.792 5.565 5.686 +0.107 68,839 96,257 -9,950
Feb09 081210 5.720 5.840 5.622 5.746 +0.114 21,456 50,054 +1,226
Mar09 081210 5.690 5.859 5.649 5.794 +0.129 30,624 92,483 +8,965
Apr09 081210 5.864 5.904 5.710 5.844 +0.113 11,942 62,172 +2,321
May09 081210 5.950 5.975 5.799 5.929 +0.113 3,707 35,218 +361
Jun09 081210 6.053 6.091 5.911 6.041 +0.115 2,052 24,324 -12
Jul09 081210 6.060 6.215 6.030 6.168 +0.117 3,268 23,002 +1,263
Aug09 081210 6.176 6.276 6.133 6.276 +0.115 581 20,692 +149
Sep09 081210 6.236 6.366 6.190 6.329 +0.113 468 16,862 +10
Oct09 081210 6.350 6.490 6.310 6.444 +0.113 2,689 33,807 -22
Nov09 081210 6.800 6.902 6.769 6.889 +0.113 1,056 16,878 +90
Dec09 081210 7.291 7.370 7.230 7.354 +0.113 1,133 27,092 +57
Jan10 081210 7.555 7.639 7.490 7.619 +0.113 1,578 20,589 +43
Feb10 081210 7.520 7.660 7.510 7.631 +0.115 108 8,330 -6
Mar10 081210 7.400 7.464 7.367 7.464 +0.118 233 17,941 -9
Apr10 081210 6.860 6.979 6.860 6.979 +0.118 304 15,361 +95
Total Volume and Open Interest 154,405 711,659 +2,951
Brent Crude Oil(ICE)
Jan09 081210 42.44 45.27 40.92 42.40 +0.87 78,694 54,025 -5,355
Feb09 081210 44.90 47.68 43.56 45.04 +0.99 83,713 142,324 -5,927
Mar09 081210 47.35 49.78 45.87 47.32 +0.88 54,237 80,025 +1,630
Apr09 081210 49.23 51.42 47.73 49.11 +0.69 21,567 32,676 +5,129
May09 081210 50.85 52.72 49.23 50.51 +0.48 11,380 18,077 +162
Jun09 081210 51.70 53.77 50.42 51.63 +0.30 12,363 38,448 -690
Jul09 081210 53.02 54.41 51.48 52.62 +0.18 4,499 15,425 +472
Aug09 081210 54.12 55.03 52.40 53.52 +0.05 2,108 11,303 -913
Sep09 081210 55.02 55.82 53.25 54.39 -0.06 1,855 14,127 -252
Oct09 081210 54.20 55.13 54.20 55.13 -0.18 1,271 8,348 -138
Nov09 081210 55.86 55.86 55.86 55.86 -0.25 0 10,745 -32
Dec09 081210 57.26 58.17 55.13 56.56 -0.32 11,150 52,432 -1,340
Jan10 081210 57.30 57.30 57.30 57.30 -0.41 0 9,806 +31
Feb10 081210 58.00 58.00 58.00 58.00 -0.54 0 5,931 +491
Total Volume and Open Interest 284,683 604,291 +16,222
Gas Oil(ICE)
Dec08 081210 442.75 453.50 423.50 429.25 -12.00 20,472 30,160 -2,317
Jan09 081210 452.75 466.25 436.25 440.25 -12.50 44,323 77,956 -680
Feb09 081210 466.50 477.75 449.25 452.50 -13.50 16,704 44,812 +4,702
Mar09 081210 478.50 489.00 461.50 464.25 -14.00 5,593 20,080 +1,218
Apr09 081210 485.25 497.00 471.50 474.00 -14.50 2,604 19,435 +1,386
May09 081210 495.75 506.75 481.50 484.00 -15.25 2,328 18,629 +354
Jun09 081210 506.25 518.50 491.00 493.75 -15.75 3,590 36,341 +262
Jul09 081210 515.00 530.25 503.75 505.00 -15.75 1,020 11,414 +215
Aug09 081210 527.75 540.25 514.00 515.00 -16.00 1,320 10,976 +443
Sep09 081210 537.75 545.25 523.75 523.75 -16.75 1,135 9,736 -156
Total Volume and Open Interest 106,392 382,505 +7,330
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081210 1.456 1.485 1.456 1.482 +0.026 38 422 -14
Feb09 081210 1.460 1.480 1.460 1.480 +0.030 2 220 +0
Mar09 081210 1.480 1.495 1.480 1.495 +0.027 5 303 +0
Apr09 081210 1.535 1.535 1.500 1.517 +0.047 3 331 +0
May09 081210 1.530 1.535 1.530 1.532 +0.042 20 204 +10
Jun09 081210 1.555 1.555 1.555 1.555 +0.031 1 191 +0
Jul09 081210 1.570 1.570 1.570 1.570 +0.050 2 199 +0
Total Volume and Open Interest 86 2,949 -14
US Dollar Index(ICE)
Dec08 081210 85.925 86.010 85.220 85.550 -0.325 4,076 34,685 -610
Mar09 081210 86.755 87.020 86.115 86.285 -0.520 1,527 4,638 +1,042
Jun09 081210 86.860 86.860 86.775 86.775 -0.475 51 2,179 +50
Total Volume and Open Interest 15,901 41,020 +0
Australian Dollar(CME)
Dec08 081210 65.79 66.40 65.17 65.43 -0.46 8 55,685 -5,715
Mar09 081210 65.41 65.98 64.76 65.04 -0.47 9 12,146 +3,278
Jun09 081210 64.82 65.29 64.82 64.82 -0.47 0 54 +0
Total Volume and Open Interest 31,869 70,498 +1,903
British Pound(CME)
Dec08 081210 147.58 148.86 147.36 147.74 +0.19 436 84,658 -10,360
Mar09 081210 147.48 148.68 147.24 147.56 +0.14 435 35,990 +17,912
Jun09 081210 147.93 148.45 147.53 147.65 +0.12 0 1,180 +2
Total Volume and Open Interest 71,243 114,296 +197
Canadian Dollar(CME)
Dec08 081210 79.40 80.09 78.94 79.27 +0.15 349 68,157 -3,888
Mar09 081210 79.46 80.14 79.00 79.30 +0.11 478 14,402 +4,572
Jun09 081210 79.69 80.00 79.27 79.43 +0.13 1 1,599 +39
Sep09 081210 79.90 80.01 79.46 79.62 +0.10 0 1,343 +4
Total Volume and Open Interest 38,101 85,457 -4,874
Japanese Yen(CME)
Dec08 081210 108.39 108.64 107.49 107.97 -0.67 553 105,047 -16,106
Mar09 081210 108.65 108.95 107.81 108.29 -0.66 556 56,760 +20,253
Jun09 081210 108.62 109.29 108.49 108.62 -0.67 0 3,662 -1
Total Volume and Open Interest 137,094 161,344 +29,677
Swiss Franc(CME)
Dec08 081210 83.00 83.86 82.76 83.51 +0.55 120 26,279 -5,307
Mar09 081210 83.34 84.19 83.10 83.86 +0.55 120 11,800 +4,889
Jun09 081210 84.05 84.45 83.66 84.27 +0.61 0 299 +0
Total Volume and Open Interest 40,272 38,806 -2,796
EuroFX(CME)
Dec08 081210 129.23 130.70 128.99 130.10 +0.92 527 118,368 -12,669
Mar09 081210 128.91 130.41 128.68 129.80 +0.92 557 59,098 +14,852
Jun09 081210 128.72 130.00 128.72 129.66 +0.88 0 566 +24
Total Volume and Open Interest 175,682 176,905 +9,336
Mexican Peso(CME)
Dec08 081210 737.2 747.0 734.0 743.5 +7.8 45 35,145 -818
Jan09 081210 737.2 737.2 730.5 737.2 +6.8      
Total Volume and Open Interest 12,031 42,766 +1,804
30-Year T-Bonds(CBOT)
Dec08 081210 135~200 135~200 134~005 135~010 -0~180 7,680 18,276 -3,639
Mar09 081210 134~175 134~175 132~235 133~255 -0~180 147,880 741,308 -849
Jun09 081210 132~290 133~060 132~030 132~200 -0~180 57 307 +12
Total Volume and Open Interest 188,764 764,387 +11,672
10-Year T-Notes(CBOT)
Dec08 081210 126~045 126~090 125~000 125~215 -0~075 9,115 62,838 -736
Mar09 081210 123~150 123~170 122~025 122~255 -0~175 364,428 1,032,354 +3,490
Jun09 081210 121~195 122~065 121~195 121~195 -0~190      
Total Volume and Open Interest 389,612 1,092,438 +3,814
5-Year T-Notes(CBOT)
Dec08 081210 120~114 121~021 120~058 121~005 +0~012 8,779 0 +0
Mar09 081210 118~015 118~019 117~046 117~118 -0~012 213,931 0 +0
Jun09 081210 117~087 117~100 117~087 117~087 -0~013      
Total Volume and Open Interest 236,342 1,068,271 +14,678
2 Year T-Notes(CBOT)
Dec08 081210 109~040 109~066 109~034 109~051 -0~001 252 15,704 -2,031
Mar09 081210 108~038 108~038 108~005 108~019 -0~013 869 457,428 -2,295
Jun09 081210 108~019 108~033 108~019 108~019 -0~013      
Total Volume and Open Interest 106,035 477,458 -954
Eurodollars(CME)
Dec08 081210 98.010 98.105 97.985 98.052 +0.052 17,582 1,532,734 -14,300
Mar09 081210 98.275 98.405 98.245 98.360 +0.085 13,708 1,298,243 +7,498
Jun09 081210 98.250 98.370 98.215 98.340 +0.080 8,539 984,423 +25,064
Sep09 081210 98.170 98.290 98.110 98.250 +0.080 6,031 850,381 -2,076
Dec09 081210 98.020 98.120 97.940 98.095 +0.085 5,415 775,644 +2,996
Mar10 081210 97.965 98.060 97.865 98.020 +0.075 2,860 607,882 +16,174
Jun10 081210 97.840 97.925 97.715 97.865 +0.060 2,212 361,314 -2,230
Sep10 081210 97.685 97.790 97.560 97.715 +0.055 1,876 334,314 +506
Dec10 081210 97.455 97.590 97.340 97.515 +0.060 5,722 272,794 +7,106
Mar11 081210 97.300 97.460 97.195 97.385 +0.070 4,263 187,306 -897
Jun11 081210 97.110 97.255 96.995 97.190 +0.065 3,554 192,356 -2,630
Sep11 081210 96.960 97.105 96.840 97.035 +0.055 4,551 127,942 -1,300
Dec11 081210 96.840 96.980 96.715 96.910 +0.045 1,358 95,810 +704
Mar12 081210 96.870 96.980 96.720 96.910 +0.035 1,394 91,507 +584
Jun12 081210 96.855 96.935 96.680 96.865 +0.030 721 64,931 -608
Sep12 081210 96.800 96.900 96.640 96.825 +0.025 566 59,550 +923
Dec12 081210 96.615 96.820 96.565 96.745 +0.020 2,535 49,603 +506
Mar13 081210 96.590 96.820 96.570 96.745 +0.015 174 50,558 +502
Total Volume and Open Interest 1,376,062 8,103,028 -55,564
30 Day Federal Funds(CBOT)
Dec08 081210 99.753 99.800 99.753 99.790 +0.003 40 68,777 -762
Jan09 081210 99.750 99.765 99.730 99.735 -0.010 1,150 61,625 -102
Feb09 081210 99.730 99.740 99.700 99.720 unch 100 64,654 -1,448
Mar09 081210 99.675 99.695 99.650 99.675 unch 176 39,826 -794
Apr09 081210 99.605 99.630 99.590 99.620 +0.005 1 39,048 -1,039
May09 081210 99.540 99.565 99.530 99.550 unch 0 41,843 -712
Total Volume and Open Interest 26,882 404,914 +1,159
30 Day Fed Funds(e-CBOT)
Dec08 081210 99.753 99.800 99.753 99.790 +0.003 2,772 68,777 -762
Jan09 081210 99.750 99.765 99.730 99.735 -0.010 2,403 61,625 -102
Feb09 081210 99.730 99.740 99.700 99.720 unch 5,893 64,654 -1,448
Mar09 081210 99.675 99.695 99.650 99.675 unch 5,425 39,826 -794
Apr09 081210 99.605 99.630 99.590 99.620 +0.005 4,669 39,048 -1,039
May09 081210 99.540 99.565 99.530 99.550 unch 5,306 41,843 -712
Total Volume and Open Interest 29,037 399,877 -4,625
3-Mth Euro-Yen(CME)
Dec08 081210 99.10 99.10 99.10 99.10 -0.01 577 4,672 +577
Mar09 081210 99.23 99.23 99.23 99.23 +0.01 452 5,426 +352
Jun09 081210 99.26 99.26 99.26 99.26 +0.01 0 1,279 -4
Sep09 081210 99.30 99.30 99.30 99.30 +0.02 0 480 +0
Dec09 081210 99.29 99.29 99.29 99.29 +0.02 0 100 +0
Mar10 081210 99.19 99.19 99.19 99.19 +0.02      
Jun10 081210 99.13 99.13 99.13 99.13 +0.02      
Sep10 081210 99.11 99.11 99.11 99.11 +0.02      
Dec10 081210 99.14 99.14 99.14 99.14 unch      
Mar11 081210 99.06 99.06 99.06 99.06 +0.01      
Total Volume and Open Interest 1,029 11,957 +925
3-Mth Euro-Yen(SGX)
Mar09 081210 99.21 99.24 99.21 99.24 -0.01 335 13,011 +43
Jun09 081210 99.28 99.28 99.26 99.26 0.00 80 7,511 +35
Sep09 081210 99.31 99.31 99.31 99.31 +0.00 20 3,161 -13
Dec09 081210 99.30 99.30 99.30 99.30 +0.01 0 1,202 +0
Mar10 081210 99.21 99.21 99.21 99.21 +0.01 0 880 +0
Jun10 081210 99.14 99.14 99.14 99.14 +0.00 0 513 +0
Sep10 081210 99.12 99.12 99.12 99.12 +0.01 0 252 +0
Dec10 081210 99.14 99.14 99.14 99.14 +0.00 0 152 +0
Total Volume and Open Interest 1,810 49,155 +0
Japanese Gov't Bonds(SGX)
Mar09 081209 139.56 139.59 139.15 139.41 +0.02 5,115 2,557 +1,051
Jun09 081210 138.44 138.44 138.44 138.44 -0.97      
Sep09 081210 138.44 138.44 138.44 138.44 -0.97      
Total Volume and Open Interest 15,757 17,937 +3,568
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 081210 114.06 114.36 113.86 114.19 +0.27 367,930 797,228 -16,225
Jun09 081210 114.40 114.40 114.40 114.40 +0.24      
Total Volume and Open Interest 388,802 797,228 -59,501
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 081210 119~13 119~17 118~31 119~09 +0~04 713 42,729 -623
Mar09 081210 118~18 118~22 117~30 118~14 +0~04 71,875 320,100 +5,981
Total Volume and Open Interest 62,317 357,471 -1,912
3-Mth Short Sterling(LIFFE)
Dec08 081210 96.89 96.99 96.89 96.96 +0.06 28,201 429,244 +1,529
Mar09 081210 97.69 97.82 97.67 97.81 +0.12 36,754 421,958 -4,889
Jun09 081210 97.82 97.98 97.82 97.96 +0.13 36,613 290,917 +2,397
Sep09 081210 97.73 97.85 97.71 97.83 +0.10 27,905 222,603 -1,946
Dec09 081210 97.44 97.53 97.43 97.51 +0.07 30,298 258,543 +1,371
Mar10 081210 97.26 97.30 97.19 97.29 +0.07 23,339 157,244 +2,488
Total Volume and Open Interest 225,257 2,038,982 +8,841
3-Mth Euribor(LIFFE)
Dec08 081210 96.675 96.745 96.670 96.725 +0.055 116,949 715,032 -22,271
Mar09 081210 97.215 97.310 97.210 97.295 +0.080 128,411 628,016 +35,090
Jun09 081210 97.385 97.490 97.375 97.475 +0.085 99,831 520,263 +13,215
Total Volume and Open Interest 706,169 3,498,862 +13,790
3-Mth Aus T-Bills(SFE)
Dec08 081210 95.34 95.54 95.33 95.50 +0.14 16,544 63,145 -25,859
Mar09 081210 96.78 96.89 96.77 96.81 +0.03 16,986 233,364 -2
Jun09 081210 96.94 97.03 96.93 96.94 +0.01 5,417 136,254 +1,968
Sep09 081210 96.73 96.83 96.71 96.73 +0.01 2,125 94,311 +524
Dec09 081210 96.35 96.41 96.31 96.31 -0.01 2,074 57,301 +287
Mar10 081210 95.82 95.90 95.82 95.82 unch 1,241 37,667 -7
Jun10 081210 95.41 95.43 95.37 95.38 +0.01 1,163 31,458 +528
Sep10 081210 95.03 95.07 94.98 95.07 +0.08 1,251 20,141 +53
Dec10 081210 94.81 94.85 94.77 94.85 +0.11 413 6,532 +373
Mar11 081210 94.68 94.68 94.68 94.68 +0.12 0 731 +0
Total Volume and Open Interest 59,004 681,751 -22,135
10-Year Aus T-Bonds(SFE)
Dec08 081210 95.68 95.72 95.52 95.56 -0.13 86,264 319,451 +66,039
Mar09 081210 95.67 95.71 95.49 95.52 -0.14 71,344 90,257 +74,465
Total Volume and Open Interest 175,483 409,708 +140,504
3-Year Aus T-Bonds(SFE)
Dec08 081210 96.50 96.55 96.43 96.46 +0.00 75,623 396,419 +32,182
Mar09 081210 96.30 96.37 96.29 96.31 +0.01 47,232 76,584 +50,963
Total Volume and Open Interest 141,424 473,003 +83,145
Gold(CMX)
Dec08 081210 784.1 811.0 783.1 807.1 +34.7 101 961 -11
Feb09 081210 776.7 813.9 774.2 808.8 +34.6 71,756 155,545 -1,690
Apr09 081210 782.0 815.3 780.0 810.5 +34.6 1,041 25,059 +75
Jun09 081210 779.9 816.4 779.5 812.1 +34.5 1,443 29,348 -342
Aug09 081210 813.8 813.8 813.8 813.8 +34.5 150 10,965 +4
Oct09 081210 815.7 815.7 815.7 815.7 +34.4 50 2,939 +0
Dec09 081210 795.0 820.6 795.0 817.7 +34.4 198 14,533 +23
Feb10 081210 813.2 819.9 813.2 819.9 +34.5 2 697 +0
Apr10 081210 822.1 822.1 822.1 822.1 +34.5 1 36 +0
Jun10 081210 824.3 824.3 824.3 824.3 +34.5 15 2,336 -13
Aug10 081210 826.7 826.7 826.7 826.7 +34.5 1 100 +0
Oct10 081210 829.3 829.3 829.3 829.3 +34.6      
Total Volume and Open Interest 87,969 262,618 +466
Silver(CMX)
Dec08 081210 982.5 1021.0 982.5 1016.5 +35.0 74 153 -63
Mar09 081210 984.5 1028.0 981.5 1020.0 +35.0 12,815 50,473 -491
May09 081210 997.5 1027.0 997.5 1022.1 +35.0 212 6,859 +131
Jul09 081210 1001.5 1023.6 1001.5 1023.6 +35.0 8 9,072 +1
Sep09 081210 1024.9 1024.9 1024.9 1024.9 +35.0 4 3,357 +3
Dec09 081210 1003.5 1031.5 1003.5 1026.8 +35.0 111 6,403 -14
Mar10 081210 1028.6 1028.6 1028.6 1028.6 +35.0 197 598 +0
Total Volume and Open Interest 25,554 83,816 +147
Platinum(NYMEX)
Jan09 081210 811.4 847.5 811.4 840.0 +27.5 2,322 12,361 -659
Apr09 081210 815.4 850.3 815.4 843.0 +26.5 710 3,668 +431
Jul09 081210 849.5 849.5 849.5 849.5 +26.0 4 25 +3
Total Volume and Open Interest 3,510 16,279 -365
Palladium(NYMEX)
Dec08 081210 185.05 185.05 185.05 185.05 +6.25      
Mar09 081210 178.05 186.45 177.00 185.75 +6.25 356 12,394 -126
Jun09 081210 187.15 187.15 187.15 187.15 +6.25      
Total Volume and Open Interest 671 12,943 -48
Copper(CMX)
Dec08 081210 144.40 148.15 143.45 146.90 +4.75 335 2,165 -29
Mar09 081210 142.50 151.90 142.50 149.55 +5.20 9,762 47,314 -1,003
May09 081210 146.25 152.50 146.25 150.70 +5.20 556 5,471 +307
Jul09 081210 148.80 151.80 148.25 151.40 +5.15 49 1,667 -33
Sep09 081210 149.95 154.00 148.85 152.10 +5.15 37 1,617 +5
Total Volume and Open Interest 14,521 69,676 +285
Aluminum(CMX)
Dec08 081210 0.70 0.70 0.70 0.70 -68.90      
Jan09 081210 0.71 0.71 0.71 0.71 -69.64      
Feb09 081210 0.72 0.72 0.72 0.72 -70.38      
Mar09 081210 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 081210 8731 8880 8645 8715 -5 986 31,094 -70
Mar09 081210 8717 8850 8655 8692 -12 163 964 +91
Jun09 081210 8682 8698 8682 8682 -16      
Sep09 081210 8635 8640 8635 8635 -5      
Total Volume and Open Interest 2,253 32,037 +204
S & P 500(CME)
Dec08 081210 890.60 908.50 884.50 895.80 +6.30 58,406 553,542 -8,883
Mar09 081210 896.50 907.50 884.00 895.20 +6.30 35,312 105,026 +23,315
Jun09 081210 894.50 903.20 883.20 894.50 +6.30 43 8,846 +37
Sep09 081210 893.10 901.60 881.60 893.10 +6.50 0 758 -1
Total Volume and Open Interest 100,511 653,708 +1,278
S & P 500 E-Mini(Globex)
Dec08 081210 887.25 908.75 884.50 896.00 +6.50 2,629,268 2,829,507 -89,065
Mar09 081210 889.75 907.75 884.00 895.25 +4.75 169,981 309,116 +87,133
Total Volume and Open Interest 2,739,566 3,146,614 -42,711
NASDAQ 100(CME)
Dec08 081210 1229.00 1238.80 1203.00 1217.00 unch 1,646 34,299 +375
Mar09 081210 1225.00 1238.00 1206.00 1219.00 unch 578 505 +442
Jun09 081210 1221.30 1221.30 1221.30 1221.30 unch 0 5 +0
Total Volume and Open Interest 3,048 33,992 -39
NASDAQ 100 E-Mini(Globex)
Dec08 081210 1217.80 1240.30 1203.30 1217.00 unch 373,552 341,083 -12,303
Mar09 081210 1220.50 1241.50 1205.00 1219.00 unch 5,912 6,622 +3,966
Total Volume and Open Interest 388,100 357,682 +19,049
S & P Midcap 400(CME)
Dec08 081210 509.50 520.00 505.00 516.70 +10.60 70 6,727 -40
Mar09 081210 516.20 516.20 511.00 516.20 +10.70 17 116 +16
Jun09 081210 516.20 516.20 505.50 516.20 +10.70      
Total Volume and Open Interest 264 6,867 +100
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 081210 8380 8715 8355 8610 +210 97,588 274,474 +4,886
Mar09 081210 8380 8725 8365 8620 +205 30,974 19,801 +9,084
Total Volume and Open Interest 128,562 294,671 +13,971
Nikkei 225(SGX)
Dec08 081210 8380 8715 8355 8610 +210 97,588 274,474 +4,886
Mar09 081210 8380 8725 8365 8620 +205 30,974 19,801 +9,084
Jun09 081210 8525 8525 8525 8525 +210 0 158 +0
Total Volume and Open Interest 128,562 294,671 +13,971
CAC 40(EURONEXT)
Dec08 081210 3295.5 3333.0 3257.5 3316.5 +21.0 116,555 387,790 -1,690
Jan09 081210 3308.5 3330.0 3277.0 3321.0 +21.0 857 2,632 +475
Feb09 081210 3327.5 3327.5 3327.5 3327.5 +20.0 1 61 +1
Total Volume and Open Interest 117,176 397,015 -7,339
Hang Seng Index(HKFE)
Dec08 081210 14998 15627 14885 15620 +865 8,842 4,882 +14
Jan09 081210 14968 15646 14902 15615 +866 81 36 -30
Total Volume and Open Interest 8,945 5,829 +181
DAX(EUREX)
Dec08 081210 4791.5 4848.0 4745.5 4809.5 +26.5 162,510 203,170 -446
Mar09 081210 4822.0 4867.0 4771.0 4833.0 +25.5 4,625 22,327 +2,895
Jun09 081210 4852.0 4896.0 4806.0 4862.5 +24.0 1,317 4,986 +571
Total Volume and Open Interest 168,452 230,483 -1,358
FT-SE 100(EURONEXT)
Dec08 081210 4366.00 4419.00 4331.50 4366.50 -20.50 141,538 769,833 +1,538
Mar09 081210 4333.50 4375.00 4303.00 4331.50 -21.50 7,695 24,580 +2,448
Jun09 081210 4308.00 4308.00 4308.00 4308.00 -23.00 0 83 +0
Total Volume and Open Interest 134,295 790,510 +2,297
SPI 200(SFE)
Dec08 081210 3622.0 3675.0 3553.0 3621.0 +6.0 36,471 333,240 +13,460
Mar09 081210 3559.0 3638.0 3531.0 3587.0 +5.0 1,590 3,959 +1,203
Jun09 081210 3579.0 3579.0 3579.0 3579.0 +5.0 1 2,555 +0
Total Volume and Open Interest 40,220 340,905 +14,663
GSCI(CME)
Dec08 081210 334.00 343.50 325.00 332.50 +7.70 2,447 7,503 -2,689
Jan09 081210 345.00 352.50 335.00 342.75 +7.25 2,399 6,653 +2,311
Feb09 081210 360.50 370.00 353.50 360.50 +6.50      
Total Volume and Open Interest 2,756 14,534 -135
RJ/CRB Index(ICE)
Jan09 081210 342.30 344.55 342.30 343.00 +6.00      
Feb09 081210 346.00 346.00 346.00 346.00 +6.00      
Apr09 081210 350.90 352.65 350.00 350.00 +6.00      
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

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