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 17, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081217 868.25 877.25 850.75 864.00 +5.50 6,461 75,813 -5,222
Mar09 081217 874.00 882.00 855.50 869.00 +6.00 4,718 123,974 -1,551
May09 081217 881.00 892.00 867.25 880.50 +6.00 726 28,431 +130
Jul09 081217 891.00 904.00 878.50 891.50 +6.50 665 34,382 -82
Aug09 081217 903.00 903.00 894.00 895.00 +7.50 0 1,556 -27
Sep09 081217 900.00 900.00 883.50 896.00 +8.00 0 865 -2
Nov09 081217 895.25 905.25 881.25 896.00 +10.00 157 43,450 -185
Total Volume and Open Interest 148,416 320,760 -1,106
Soybean Meal(CBOT)
Jan09 081217 262.00 265.00 256.10 263.20 +2.20 3,238 30,622 -1,094
Mar09 081217 262.00 265.10 256.50 263.10 +2.20 2,307 41,800 +1,141
May09 081217 264.10 270.00 260.00 266.30 +2.30 1,041 16,248 +535
Jul09 081217 268.60 279.00 263.50 269.70 +2.40 1,017 16,859 +281
Aug09 081217 270.40 271.10 266.00 271.10 +2.50 33 4,726 +173
Sep09 081217 270.60 272.00 267.00 271.50 +2.50 14 3,698 +200
Oct09 081217 266.20 269.80 265.00 269.80 +3.80 14 2,168 +150
Dec09 081217 269.60 271.00 264.80 271.00 +3.70 325 10,385 +168
Total Volume and Open Interest 31,873 125,551 -1,466
Soybean Oil(CBOT)
Jan09 081217 31.47 31.96 30.67 31.00 -0.35 3,730 65,674 -400
Mar09 081217 31.81 32.31 31.05 31.36 -0.35 3,666 73,590 +2,137
May09 081217 31.86 32.56 31.40 31.73 -0.35 1,135 21,341 +411
Jul09 081217 32.58 32.94 31.75 32.07 -0.35 719 24,342 +322
Aug09 081217 32.80 32.90 32.24 32.27 -0.34 275 4,941 +60
Sep09 081217 32.56 32.90 32.34 32.46 -0.34 51 4,856 +18
Oct09 081217 32.91 33.00 32.61 32.61 -0.34 25 3,811 +6
Dec09 081217 33.05 33.05 32.69 32.85 -0.32 55 20,161 -36
Total Volume and Open Interest 57,719 221,929 +2,728
Canola(WCE)
Jan09 081217 379.1 391.0 378.8 386.8 -0.6 3,859 16,168 -2,097
Mar09 081217 393.5 398.6 385.2 393.8 -0.4 5,100 54,950 +4,323
May09 081217 400.0 405.8 399.5 403.1 -0.1 852 4,845 -143
Jul09 081217 409.8 414.0 408.5 412.8 +1.2 1,111 5,865 -124
Nov09 081217 419.4 427.8 419.4 426.0 -0.4 86 6,434 +38
Total Volume and Open Interest 13,986 86,320 +375
Corn(CBOT)
Mar09 081217 397.75 402.75 381.75 389.50 -4.50 13,828 376,413 -5,403
May09 081217 409.00 414.00 392.75 400.50 -4.75 1,666 111,838 +2,131
Jul09 081217 418.25 424.75 403.50 411.00 -5.25 1,735 121,619 +1,431
Sep09 081217 429.00 435.25 414.75 421.50 -5.50 155 28,835 +776
Dec09 081217 444.50 450.00 428.25 435.25 -6.25 745 141,417 +976
Mar10 081217 453.50 460.00 440.75 447.25 -5.50 34 10,536 +7
Total Volume and Open Interest 147,707 825,299 -1,500
Wheat(CBOT)
Mar09 081217 552.75 561.00 540.50 557.50 +13.50 1,306 132,987 -194
May09 081217 561.75 572.50 554.00 570.25 +13.25 26 26,406 +100
Jul09 081217 580.00 585.25 566.25 582.50 +13.00 137 48,930 -371
Sep09 081217 595.00 605.50 590.00 604.50 +13.50 439 16,968 -90
Dec09 081217 620.00 628.00 607.75 625.25 +13.75 284 22,435 +1,026
Total Volume and Open Interest 34,667 253,657 -198
Wheat(KCBT)
Mar09 081217 565.75 580.00 560.50 578.25 +13.25 6,188 41,531 +310
May09 081217 580.00 590.75 573.75 589.75 +13.75 674 8,848 +167
Jul09 081217 592.00 602.25 584.25 601.25 +14.50 1,542 17,958 +245
Sep09 081217 603.00 612.75 594.50 612.25 +14.50 81 3,326 +6
Dec09 081217 618.00 632.50 615.00 630.50 +13.00 688 7,489 +478
Total Volume and Open Interest 5,713 79,530 +327
Wheat(MGE)
Dec08 081212 604.00 604.00 604.00 604.00 -20.50 11 14 -134
Mar09 081217 610.00 622.00 603.50 619.00 +11.75 2,907 13,155 +569
May09 081217 608.25 622.00 605.00 619.25 +11.00 813 8,428 +92
Jul09 081217 613.75 626.00 610.00 624.50 +13.00 462 3,187 +259
Sep09 081217 627.00 632.25 615.75 630.75 +16.25 259 3,387 +130
Total Volume and Open Interest 2,392 29,060 -102
Oats(CBOT)
Mar09 081217 228.75 231.25 215.50 222.00 -4.00 35 6,760 -89
May09 081217 235.50 239.00 226.25 231.00 -4.00 2 2,259 +88
Jul09 081217 244.50 246.00 239.75 240.50 -3.50 1 3,912 +105
Sep09 081217 250.00 253.50 250.00 250.00 -3.50 0 3 -2
Total Volume and Open Interest 690 16,680 +65
Rough Rice(CBOT)
Jan09 081217 15.20 15.32 14.66 14.98 -0.13 1 1,958 -83
Mar09 081217 15.20 15.34 14.66 14.98 -0.18 54 3,877 +67
May09 081217 15.37 15.40 15.02 15.13 -0.26 0 526 +6
Jul09 081217 15.43 15.43 15.20 15.23 -0.20 0 175 +1
Total Volume and Open Interest 613 6,945 -84
Live Cattle(CME)
Dec08 081217 86.750 86.930 85.500 86.450 -0.130 3,384 7,999 -1,402
Feb09 081217 87.450 87.635 85.900 86.885 +0.085 17,020 101,461 -1,114
Apr09 081217 89.500 90.000 88.600 89.450 +0.300 9,810 60,155 +1,031
Jun09 081217 86.000 86.200 85.000 85.800 +0.250 3,936 23,672 +917
Aug09 081217 85.000 85.550 84.600 85.300 +0.415 1,757 12,148 +697
Oct09 081217 87.900 88.500 87.500 88.400 +0.650 249 4,080 +66
Total Volume and Open Interest 25,192 211,966 +1,855
Feeder Cattle(CME)
Jan09 081217 92.000 93.900 91.700 93.450 +2.315 1,749 6,365 -376
Mar09 081217 90.930 93.200 90.930 92.980 +2.050 2,291 10,083 +69
Apr09 081217 91.950 94.150 91.950 93.850 +2.000 272 2,106 -22
May09 081217 92.950 95.000 92.950 94.850 +2.150 203 1,378 -16
Aug09 081217 95.500 96.750 95.000 96.500 +2.000 95 781 -3
Sep09 081217 95.050 96.750 94.900 96.750 +2.250 2 97 +0
Oct09 081217 95.400 96.750 95.400 96.750 +2.500 2 26 -1
Total Volume and Open Interest 2,770 21,207 -239
Lean Hogs(CME)
Feb09 081217 62.050 62.930 61.500 62.630 +0.180 9,797 72,118 -1,228
Apr09 081217 68.550 69.680 68.385 69.475 +0.545 3,662 40,998 +607
May09 081217 77.050 78.300 76.800 78.180 +0.980 129 1,524 -4
Jun09 081217 78.400 79.635 78.225 79.475 +0.645 2,382 29,052 -859
Jul09 081217 78.100 79.300 77.680 79.150 +0.925 195 4,786 -19
Aug09 081217 75.300 77.150 75.285 77.080 +0.580 95 3,769 -27
Oct09 081217 70.300 70.330 69.150 70.050 +0.600 65 2,537 +0
Dec09 081217 66.600 67.000 66.200 67.000 +0.600 51 780 +17
Total Volume and Open Interest 12,418 157,175 +2,039
Pork Bellies(CME)
Feb09 081217 83.830 86.980 82.800 86.980 +3.000 133 811 +16
Mar09 081217 84.000 84.000 83.500 84.000 +3.000 0 132 +0
May09 081217 85.100 85.100 84.500 85.100 +3.000 0 222 +0
Jul09 081217 86.300 86.300 85.300 86.300 +3.000 0 108 +0
Aug09 081217 88.000 88.000 88.000 88.000 +3.000 0 1 +0
Total Volume and Open Interest 268 1,258 -19
Class III Milk(CME)
Dec08 081217 15.17 15.18 15.13 15.16 -0.02 14 5,210 +13
Jan09 081217 12.87 12.99 12.65 12.67 -0.33 434 4,367 +126
Feb09 081217 12.94 12.94 12.64 12.65 -0.34 181 3,967 +26
Mar09 081217 13.05 13.05 12.66 12.66 -0.37 146 3,320 +71
Apr09 081217 13.10 13.10 12.89 12.91 -0.20 77 2,729 +28
Total Volume and Open Interest 1,511 36,475 +384
Cocoa(ICE)
Dec08 081215 2582 2582 2582 2582 +164      
Mar09 081217 2615 2679 2595 2616 +47 5,188 61,068 -62
May09 081217 2602 2669 2596 2609 +47 850 22,466 +308
Jul09 081217 2639 2645 2573 2591 +44 233 9,720 -166
Sep09 081217 2613 2620 2547 2571 +46 118 6,558 -39
Dec09 081217 2582 2587 2539 2548 +46 90 9,183 -91
Mar10 081217 2526 2526 2526 2526 +47 0 2,421 -83
Total Volume and Open Interest 13,081 113,371 +2,935
Coffee "C"(ICE)
Dec08 081217 110.50 110.50 110.50 110.50 +0.90 0 28 -2
Mar09 081217 112.20 113.80 110.90 112.30 +1.20 5,162 71,709 -128
May09 081217 114.65 116.00 113.75 114.60 +1.20 697 26,631 +26
Jul09 081217 117.15 118.10 116.60 116.80 +1.20 800 6,617 +119
Sep09 081217 119.10 120.25 117.75 118.85 +1.10 432 3,807 +74
Dec09 081217 121.55 123.05 121.30 121.65 +1.10 431 6,823 +246
Total Volume and Open Interest 16,093 119,185 -969
Orange Juice(ICE)
Jan09 081217 73.85 76.00 73.20 75.25 +1.40      
Mar09 081217 74.15 77.00 73.70 76.20 +2.30      
May09 081217 77.85 80.10 77.75 80.10 +2.25      
Jul09 081217 84.05 84.05 84.05 84.05 +2.25      
Sep09 081217 88.55 88.55 88.55 88.55 +2.25      
Nov09 081217 93.20 93.20 93.20 93.20 +2.25      
Total Volume and Open Interest 1,623 28,671 +169
Sugar #11(ICE)
Mar09 081217 11.69 11.84 11.52 11.73 +0.06 28,464 247,586 -2,053
May09 081217 12.19 12.40 12.07 12.28 +0.07 6,898 100,220 -997
Jul09 081217 12.57 12.73 12.45 12.64 +0.08 5,423 116,576 +747
Oct09 081217 13.05 13.19 12.95 13.14 +0.11 1,853 70,505 +116
Mar10 081217 13.69 13.81 13.57 13.76 +0.11 1,505 49,801 +342
Total Volume and Open Interest 43,668 641,974 -2,044
Sugar #14(ICE)
Mar09 081217 19.89 19.89 19.89 19.89 -0.01 118 2,467 -100
May09 081217 20.39 20.39 20.35 20.37 -0.08 1 2,094 +1
Jul09 081217 20.45 20.55 20.45 20.50 -0.03 0 1,760 +0
Sep09 081217 20.90 20.90 20.90 20.90 -0.05 105 877 +10
Total Volume and Open Interest 18 7,287 -12
London Cocoa(LCE)
Mar09 081217 1729 1765 1696 1720 +13 6,439 70,311 -782
May09 081217 1722 1751 1710 1714 +15 9,090 34,693 +1,387
Jul09 081217 1721 1748 1705 1717 +12 2,999 30,098 -1,468
Sep09 081217 1729 1729 1700 1700 +11 0 11,567 +0
Dec09 081217 1698 1706 1670 1670 +13 195 9,959 +110
Mar10 081217 1695 1695 1669 1669 +14 0 820 +0
May10 081217 1677 1677 1677 1677 +14 0 12 +0
Total Volume and Open Interest 10,577 158,213 +540
London Coffee(LCE)
Jan09 081217 1891.00 1901.00 1860.00 1884.00 +19.00 2,881 55,938 -1,567
Total Volume and Open Interest 3,980 57,505 -1,519
London Sugar(LCE)
Mar09 081217 323.90 327.60 320.00 323.70 -0.10 960 25,526 +367
May09 081217 333.50 336.50 329.90 333.00 -0.60 88 10,850 +47
Aug09 081217 343.90 344.80 339.00 341.70 unch 45 7,580 -5
Oct09 081217 351.10 353.40 350.00 350.00 -0.30 0 3,247 +0
Dec09 081217 360.20 360.20 358.30 358.30 -0.30 0 865 +0
Total Volume and Open Interest 1,224 48,021 +28
Cotton(ICE)
Mar09 081217 44.10 46.33 44.07 45.96 +1.82 4,319 73,638 -558
May09 081217 45.00 46.75 44.84 46.51 +1.62 1,037 19,817 +327
Jul09 081217 46.10 47.75 45.90 47.66 +1.76 753 17,671 -233
Oct09 081217 49.43 50.55 49.43 50.55 +1.81 3 237 -3
Dec09 081217 50.38 52.35 50.38 52.05 +1.92 515 14,618 -14
Mar10 081217 56.04 56.04 55.15 55.15 +1.92 26 167 +21
Total Volume and Open Interest 7,765 128,324 -108
Lumber(CME)
Jan09 081217 169.5 178.0 168.7 177.1 +9.1 250 2,322 -6
Mar09 081217 184.2 192.9 184.2 192.8 +3.8 895 4,470 +353
May09 081217 196.2 201.2 195.0 201.2 +7.9 95 868 +45
Jul09 081217 205.0 212.7 204.1 211.4 +4.4 9 356 -18
Total Volume and Open Interest 1,570 7,780 +20
Crude Oil(NYM)
Jan09 081217 43.75 45.50 39.88 40.06 -3.54 259,901 73,440 -33,709
Feb09 081217 46.82 48.98 44.44 44.61 -2.09 155,306 254,362 +19,418
Mar09 081217 50.09 51.51 47.13 47.27 -1.90 44,904 110,920 +4,647
Apr09 081217 51.90 53.08 49.02 49.16 -1.75 19,284 52,584 +236
May09 081217 53.32 53.93 50.64 50.64 -1.52 15,164 34,557 +1,140
Jun09 081217 55.40 55.40 51.80 51.86 -1.24 28,597 109,309 -330
Jul09 081217 55.50 55.67 52.74 52.87 -1.03 6,875 29,215 +103
Aug09 081217 54.85 55.15 53.72 53.72 -0.93 3,356 26,773 +448
Sep09 081217 56.23 56.23 54.53 54.53 -0.84 3,192 20,766 +176
Oct09 081217 56.38 56.73 55.27 55.27 -0.78 2,598 18,596 +31
Nov09 081217 56.12 56.40 55.96 55.96 -0.76 2,288 16,367 +238
Dec09 081217 58.48 59.41 56.55 56.64 -0.75 21,541 101,672 +289
Jan10 081217 59.40 59.40 57.27 57.27 -0.73 722 18,681 +114
Feb10 081217 59.77 60.37 57.89 57.89 -0.71 691 10,137 -235
Mar10 081217 58.51 58.51 58.51 58.51 -0.67 53 13,154 -15
Apr10 081217 59.09 59.09 59.09 59.09 -0.65 1 3,552 -1
Total Volume and Open Interest 508,762 1,167,259 +2,556
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081217 43.750 45.650 39.825 40.050 -3.550 16,342 6,295 -773
Feb09 081217 47.000 48.950 44.400 44.600 -2.100 5,897 4,005 +2,254
Mar09 081217 50.250 51.400 47.100 47.275 -1.900 85 498 +3
Apr09 081217 51.500 51.625 49.150 49.150 -1.750 18 119 +1
May09 081217 52.425 52.525 50.650 50.650 -1.500 2 30 +0
Jun09 081217 53.125 53.125 51.850 51.850 -1.250 3 16 +3
Jul09 081217 52.900 52.900 52.900 52.900 -1.000 1 1 +0
Aug09 081217 53.750 53.750 53.750 53.750 -0.900 0 1 +0
Sep09 081217 54.550 54.550 54.550 54.550 -0.825 0 1 +0
Total Volume and Open Interest 19,949 9,552 +395
Heating Oil(NYM)
Jan09 081217 148.00 153.44 143.87 144.25 -1.78 34,746 30,051 -1,786
Feb09 081217 150.15 155.20 146.28 146.50 -1.83 16,363 44,035 -241
Mar09 081217 155.55 157.15 148.80 148.80 -2.18 8,159 29,671 +172
Apr09 081217 155.89 158.62 150.40 150.40 -2.53 3,178 16,797 +287
May09 081217 156.73 158.90 152.00 152.00 -2.88 2,400 13,996 +319
Jun09 081217 158.75 160.90 154.15 154.15 -3.03 3,801 20,786 +545
Jul09 081217 161.99 163.25 156.00 156.65 -3.03 848 8,368 +7
Aug09 081217 164.62 165.75 159.55 159.55 -2.73 647 4,259 +67
Sep09 081217 165.35 168.53 162.50 162.50 -2.43 772 7,453 +191
Oct09 081217 168.50 170.50 165.25 165.25 -2.43 295 3,299 +9
Nov09 081217 172.84 173.25 167.95 167.95 -2.38 176 2,190 -11
Dec09 081217 175.12 175.53 170.35 170.35 -2.38 1,606 13,926 +76
Total Volume and Open Interest 72,563 224,134 +538
Gasoline(NYMEX)
Jan09 081217 102.02 109.00 100.01 100.55 -3.45 33,408 45,534 -4,716
Feb09 081217 110.36 113.12 104.25 104.75 -3.22 18,755 60,881 +3,480
Mar09 081217 115.74 116.03 108.50 108.90 -3.07 6,170 25,058 -204
Apr09 081217 127.56 129.25 122.57 122.85 -2.87 2,994 17,204 +271
May09 081217 128.48 131.45 125.48 125.50 -2.67 2,400 9,738 +149
Jun09 081217 131.21 133.09 128.11 128.25 -2.37 2,215 9,167 +410
Jul09 081217 134.95 134.95 129.90 129.90 -2.27 961 7,761 +328
Aug09 081217 134.00 134.47 131.20 131.20 -1.97 806 4,271 +182
Sep09 081217 134.76 135.92 131.70 131.70 -1.97 725 4,141 +350
Oct09 081217 126.00 126.70 122.80 122.80 -1.87 112 2,990 +3
Total Volume and Open Interest 68,614 201,541 +235
e-miNY RBOB Gasoline(NYM)
Jan09 081217 100.55 100.55 100.55 100.55 -3.45 0 3 +0
Feb09 081217 104.75 104.75 104.75 104.75 -3.22 0 1 +0
Mar09 081217 108.90 108.90 108.90 108.90 -3.07      
Apr09 081217 122.85 122.85 122.85 122.85 -2.87      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081217 5.785 5.855 5.486 5.619 -0.132 47,989 55,202 -8,632
Feb09 081217 5.850 5.880 5.523 5.668 -0.113 22,478 67,354 +5,294
Mar09 081217 5.830 5.871 5.575 5.714 -0.089 10,720 104,472 +1,049
Apr09 081217 5.850 5.897 5.650 5.779 -0.054 11,309 62,183 -671
May09 081217 5.953 5.955 5.765 5.861 -0.040 4,414 35,980 -443
Jun09 081217 6.035 6.075 5.853 5.971 -0.032 871 26,363 -104
Jul09 081217 6.160 6.175 6.028 6.094 -0.027 1,350 23,761 +99
Aug09 081217 6.250 6.277 6.133 6.194 -0.027 514 21,445 +75
Sep09 081217 6.297 6.325 6.140 6.244 -0.027 528 17,379 -62
Oct09 081217 6.390 6.437 6.252 6.359 -0.029 1,986 34,074 +118
Nov09 081217 6.830 6.840 6.680 6.784 -0.029 391 17,102 +29
Dec09 081217 7.294 7.300 7.130 7.234 -0.034 362 27,321 -15
Jan10 081217 7.567 7.570 7.427 7.509 -0.034 1,286 21,249 -124
Feb10 081217 7.585 7.585 7.450 7.519 -0.034 216 8,190 +31
Mar10 081217 7.400 7.425 7.226 7.344 -0.036 327 18,691 +30
Apr10 081217 6.875 6.875 6.730 6.839 -0.036 582 16,572 +98
Total Volume and Open Interest 100,056 715,676 +3,063
Brent Crude Oil(ICE)
Feb09 081217 47.79 48.91 45.30 45.53 -1.12 112,284 143,106 -1,529
Mar09 081217 49.96 51.04 47.58 47.80 -1.09 31,095 103,586 +2,431
Apr09 081217 51.39 52.76 49.49 49.71 -0.98 12,885 43,091 +1,740
May09 081217 52.57 54.14 51.00 51.21 -0.87 6,190 20,017 -76
Jun09 081217 53.53 55.18 52.41 52.43 -0.79 8,516 37,509 -1,062
Jul09 081217 55.10 56.23 53.51 53.52 -0.72 3,846 16,490 +328
Aug09 081217 55.03 56.87 54.36 54.51 -0.68 2,942 10,581 -102
Sep09 081217 57.03 57.54 55.34 55.47 -0.67 2,807 13,752 +26
Oct09 081217 57.94 58.39 56.22 56.31 -0.68 1,718 8,447 +164
Nov09 081217 57.00 57.00 56.99 56.99 -0.77 1,280 11,267 +267
Dec09 081217 59.20 60.35 57.49 57.61 -0.83 9,152 51,889 +827
Jan10 081217 58.28 58.28 58.28 58.28 -0.78 0 9,463 -188
Feb10 081217 58.95 58.95 58.95 58.95 -0.73 0 6,215 +0
Mar10 081217 59.60 59.60 59.60 59.60 -0.70 0 3,281 +0
Total Volume and Open Interest 295,105 595,669 -8,725
Gas Oil(ICE)
Jan09 081217 470.00 488.50 460.50 470.25 +1.75 56,319 73,147 +2,390
Feb09 081217 481.50 496.00 468.00 477.50 unch 30,177 64,001 +2,926
Mar09 081217 491.00 505.00 478.50 486.50 -1.25 13,326 23,051 +441
Apr09 081217 502.25 514.50 490.50 495.50 -2.00 6,844 21,719 +139
May09 081217 511.50 523.50 499.75 504.50 -2.50 4,334 19,261 -127
Jun09 081217 520.00 532.25 506.75 513.75 -2.75 7,431 37,595 -151
Jul09 081217 542.50 542.50 520.25 524.75 -2.75 3,535 11,340 +139
Aug09 081217 552.50 552.50 530.50 534.75 -2.75 2,700 11,902 +139
Sep09 081217 561.75 561.75 538.50 544.00 -3.00 2,291 10,562 +184
Oct09 081217 561.75 568.50 547.50 551.25 -2.75 968 6,994 +57
Total Volume and Open Interest 138,202 384,232 +6,966
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081217 1.575 1.600 1.570 1.592 +0.005 100 267 -66
Feb09 081217 1.560 1.600 1.560 1.600 +0.010 12 245 +1
Mar09 081217 1.605 1.615 1.605 1.615 +0.015 19 319 +1
Apr09 081217 1.610 1.615 1.610 1.610 +0.010 13 344 +4
May09 081217 1.640 1.660 1.640 1.650 unch 10 184 +0
Jun09 081217 1.650 1.650 1.650 1.650 -0.030 2 190 +2
Jul09 081217 1.670 1.670 1.670 1.670 -0.010 2 201 +2
Total Volume and Open Interest 191 2,727 -44
US Dollar Index(ICE)
Mar09 081217 80.950 81.395 79.500 80.075 -1.520 6,293 14,290 +455
Jun09 081217 81.305 81.305 80.280 80.525 -1.395 11 2,276 +7
Sep09 081217 81.150 81.150 81.150 81.150 -1.345      
Total Volume and Open Interest 6,638 16,566 -24,219
Australian Dollar(CME)
Mar09 081217 68.84 70.04 68.13 69.55 +0.76 4 28,530 +1,065
Jun09 081217 69.11 69.56 67.93 69.30 +0.74 0 78 +17
Sep09 081217 69.03 69.03 68.33 69.03 +0.70 0 151 +0
Total Volume and Open Interest 23,023 27,702 -40,690
British Pound(CME)
Mar09 081217 155.40 157.00 152.17 154.47 -0.03 1 63,208 -1,327
Jun09 081217 153.75 156.76 152.45 154.48 -0.03 0 1,183 +0
Sep09 081217 154.89 156.73 152.64 154.52 -0.03 0 2 +0
Total Volume and Open Interest 70,063 65,740 -70,424
Canadian Dollar(CME)
Mar09 081217 82.99 83.93 82.41 83.40 +0.97 145 38,539 -189
Jun09 081217 83.07 83.84 82.56 83.50 +0.94 0 1,754 -4
Sep09 081217 83.21 83.93 82.73 83.62 +0.89 0 1,081 -85
Dec09 081217 83.52 83.95 82.74 83.64 +0.90 0 491 +1
Total Volume and Open Interest 27,227 87,044 +267
Japanese Yen(CME)
Mar09 081217 112.44 114.92 112.21 113.79 +1.71 21 106,784 +2,407
Jun09 081217 113.33 115.09 112.44 114.07 +1.63 0 3,664 +4
Sep09 081217 114.37 115.25 112.80 114.37 +1.57 0 9 +0
Total Volume and Open Interest 56,269 108,061 -83,002
Swiss Franc(CME)
Mar09 081217 89.48 93.67 89.16 93.04 +4.07 4 19,820 -1,163
Jun09 081217 93.37 93.71 89.30 93.37 +4.07 0 313 +0
Sep09 081217 93.64 93.85 89.57 93.64 +4.07 0 5 +0
Total Volume and Open Interest 26,035 21,305 -17,798
EuroFX(CME)
Mar09 081217 140.09 144.03 139.73 143.13 +3.69 57 116,995 +74
Jun09 081217 139.94 143.74 139.64 142.87 +3.62 0 595 -6
Sep09 081217 140.88 143.38 139.11 142.75 +3.64 10 1,021 -10
Total Volume and Open Interest 147,271 118,594 -69,104
Mexican Peso(CME)
Jan09 081217 756.0 760.0 756.0 756.0 -4.0 0 1 +0
Feb09 081217 751.0 755.0 751.0 751.0 -4.0      
Total Volume and Open Interest 4,745 10,956 -31,699
30-Year T-Bonds(CBOT)
Dec08 081217 139~220 141~175 138~155 140~155 +2~000 3,805 9,299 -935
Mar09 081217 138~295 140~125 138~095 139~110 +1~310 162,025 760,683 +5,933
Jun09 081217 137~100 139~065 136~050 138~040 +1~310 59 371 +12
Total Volume and Open Interest 118,817 765,397 -2,458
10-Year T-Notes(CBOT)
Dec08 081217 129~305 130~255 129~165 129~225 +0~160 8,024 56,090 -563
Mar09 081217 126~310 128~130 126~225 127~175 +0~295 371,263 1,044,854 +22,133
Jun09 081217 126~100 126~100 125~125 126~100 +0~295      
Total Volume and Open Interest 284,661 1,079,374 -8,522
5-Year T-Notes(CBOT)
Dec08 081217 122~084 122~126 121~124 122~006 -0~031 2,914 0 +0
Mar09 081217 119~118 120~076 119~069 119~091 -0~006 191,332 0 +0
Jun09 081217 119~052 119~059 119~052 119~052 -0~006      
Total Volume and Open Interest 210,002 1,040,095 +1,724
2 Year T-Notes(CBOT)
Dec08 081217 109~121 110~011 109~100 109~112 -0~010 1,577 8,426 -1,454
Mar09 081217 108~099 108~114 108~066 108~084 -0~010 3,389 506,156 +18,579
Jun09 081217 108~084 108~095 108~084 108~084 -0~010      
Total Volume and Open Interest 88,156 497,457 +518
Eurodollars(CME)
Mar09 081217 98.810 98.890 98.730 98.765 -0.020 6,315 1,345,087 +2,894
Jun09 081217 98.790 98.885 98.695 98.730 -0.050 7,491 1,037,939 +5,715
Sep09 081217 98.705 98.810 98.590 98.640 -0.060 5,918 859,606 +6,833
Dec09 081217 98.560 98.665 98.450 98.505 -0.055 3,623 716,301 -7,242
Mar10 081217 98.455 98.560 98.355 98.420 -0.040 3,190 599,602 +2,952
Jun10 081217 98.300 98.375 98.190 98.255 -0.030 2,792 367,944 +7,144
Sep10 081217 98.165 98.245 98.060 98.125 -0.020 3,296 336,065 -2,662
Dec10 081217 97.985 98.115 97.925 97.990 +0.010 2,572 285,926 +7,325
Mar11 081217 97.865 98.055 97.850 97.910 +0.035 3,860 187,614 +2,498
Jun11 081217 97.725 97.935 97.705 97.765 +0.060 3,275 186,761 -652
Sep11 081217 97.605 97.845 97.595 97.650 +0.080 3,644 121,978 +294
Dec11 081217 97.525 97.765 97.495 97.545 +0.100 3,258 94,271 -2,925
Mar12 081217 97.480 97.750 97.480 97.535 +0.115 3,116 93,579 -1,204
Jun12 081217 97.450 97.725 97.435 97.500 +0.130 1,268 66,566 +437
Sep12 081217 97.465 97.685 97.435 97.470 +0.140 701 66,308 +2,692
Dec12 081217 97.330 97.630 97.330 97.405 +0.155 1,688 54,763 +3,765
Mar13 081217 97.425 97.615 97.360 97.400 +0.165 1,453 48,711 -183
Jun13 081217 97.375 97.570 97.305 97.350 +0.170 586 27,547 -187
Total Volume and Open Interest 1,170,623 6,712,303 -1,421,270
30 Day Federal Funds(CBOT)
Dec08 081217 99.835 99.835 99.800 99.817 -0.015 150 71,586 +2,578
Jan09 081217 99.810 99.835 99.800 99.815 -0.020 110 64,089 +1,530
Feb09 081217 99.810 99.825 99.775 99.795 -0.025 110 63,914 +1,620
Mar09 081217 99.790 99.805 99.750 99.770 -0.030 110 40,120 +860
Apr09 081217 99.760 99.770 99.730 99.745 -0.020 0 40,003 +1,228
May09 081217 99.715 99.735 99.690 99.705 -0.020 161 37,850 -307
Total Volume and Open Interest 22,426 398,351 +2,077
30 Day Fed Funds(e-CBOT)
Dec08 081217 99.835 99.835 99.800 99.817 -0.018 5,412 71,586 +2,578
Jan09 081217 99.810 99.825 99.800 99.815 -0.015 9,416 64,089 +1,530
Feb09 081217 99.810 99.825 99.775 99.795 -0.025 15,180 63,914 +1,620
Mar09 081217 99.790 99.805 99.750 99.770 -0.020 8,532 40,120 +860
Apr09 081217 99.760 99.770 99.730 99.745 -0.020 8,833 40,003 +1,228
May09 081217 99.715 99.735 99.690 99.705 -0.020 6,769 37,850 -307
Total Volume and Open Interest 68,547 406,335 +7,984
3-Mth Euro-Yen(CME)
Mar09 081217 99.37 99.37 99.37 99.37 +0.06 0 5,104 -1
Jun09 081217 99.42 99.42 99.42 99.42 +0.06 0 1,283 +0
Sep09 081217 99.46 99.46 99.46 99.46 +0.06 0 480 -1
Dec09 081217 99.46 99.46 99.46 99.46 +0.06 0 180 +5
Mar10 081217 99.37 99.37 99.37 99.37 +0.07      
Jun10 081217 99.31 99.31 99.31 99.31 +0.07      
Sep10 081217 99.28 99.28 99.28 99.28 +0.06      
Dec10 081217 99.30 99.30 99.30 99.30 +0.06      
Mar11 081217 99.23 99.23 99.23 99.23 +0.16      
Jun11 081217 99.23 99.23 99.23 99.23 +0.16      
Total Volume and Open Interest 0 7,047 +3
3-Mth Euro-Yen(SGX)
Mar09 081217 99.38 99.39 99.37 99.38 +0.15 41 18,407 -170
Jun09 081217 99.46 99.46 99.43 99.43 +0.16 0 7,415 +64
Sep09 081217 99.47 99.47 99.47 99.47 +0.15 1 3,174 -34
Dec09 081217 99.42 99.47 99.42 99.47 +0.15 0 1,202 +0
Mar10 081217 99.38 99.38 99.38 99.38 +0.15 0 880 +0
Jun10 081217 99.32 99.32 99.32 99.32 +0.15 0 513 +0
Sep10 081217 99.29 99.29 99.29 99.29 +0.15 0 252 +0
Dec10 081217 99.31 99.31 99.31 99.31 +0.15 0 152 +0
Total Volume and Open Interest 42 34,105 -19,672
Japanese Gov't Bonds(SGX)
Mar09 081217 139.75 139.85 139.39 139.39 +0.25 1,803 11,183 -532
Jun09 081217 139.39 139.39 139.39 139.39 +0.25      
Sep09 081217 139.39 139.39 139.39 139.39 +0.25      
Total Volume and Open Interest 1,803 11,183 -532
Euro-Bund(EUREX)
Mar09 081216 122.60 124.19 122.47 122.99 +0.82 565,977 860,061 +588,168
Jun09 081216 121.81 123.00 121.81 122.06 +0.82 4 31 +25
Sep09 081216 122.06 122.06 122.06 122.06 +0.82      
Total Volume and Open Interest 592,271 860,092  
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081217 115.93 115.93 115.93 115.93 +1.01      
Sep09 081217 115.93 115.93 115.93 115.93 +1.01      
Total Volume and Open Interest 235,557 796,905 -326
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 081216 97.560 97.585 97.555 97.580 +0.190 42 3,426 +300
Total Volume and Open Interest 2,303 39,671 -79
Long Gilt(LIFFE)
Dec08 081217 122~19 122~22 122~07 122~16 +1~20 852 44,530 -7
Mar09 081217 121~08 122~02 120~30 121~20 +1~18 48,756 317,953 -4,017
Total Volume and Open Interest 39,586 366,507 +2,692
3-Mth Short Sterling(LIFFE)
Dec08 081217 96.96 96.96 96.93 96.95 +0.03 25,641 424,085 -4,705
Mar09 081217 97.96 98.24 97.96 98.17 +0.30 51,305 422,862 +5,380
Jun09 081217 98.10 98.37 98.08 98.28 +0.32 42,692 300,211 +7,168
Sep09 081217 97.92 98.21 97.92 98.12 +0.32 30,181 220,812 -6,038
Dec09 081217 97.64 97.89 97.63 97.83 +0.33 47,065 266,880 +6,579
Mar10 081217 97.37 97.68 97.37 97.63 +0.33 17,930 163,363 -3,122
Total Volume and Open Interest 143,052 2,073,477 +4,988
3-Mth Euribor(LIFFE)
Mar09 081217 97.535 97.580 97.465 97.570 +0.190 130,913 682,626 +12,778
Jun09 081217 97.745 97.805 97.685 97.790 +0.210 85,769 538,023 +15,237
Sep09 081217 97.690 97.785 97.640 97.750 +0.220 78,550 426,426 -17,237
Total Volume and Open Interest 570,463 2,942,965 -691,253
3-Mth Aus T-Bills(SFE)
Dec08 081211 95.53 95.60 95.48 95.50 unch 13,955 44,000 -19,145
Mar09 081217 96.88 96.95 96.82 96.89 unch 11,391 249,896 +654
Jun09 081217 97.03 97.11 96.99 97.07 +0.04 7,172 148,071 +4,154
Sep09 081217 96.85 96.93 96.83 96.89 +0.03 3,674 103,469 +2,164
Dec09 081217 96.50 96.60 96.50 96.59 +0.10 1,302 57,726 +777
Mar10 081217 96.05 96.21 96.05 96.21 +0.11 1,956 38,334 +200
Jun10 081217 95.68 95.81 95.66 95.81 +0.13 827 32,220 -391
Sep10 081217 95.45 95.54 95.41 95.54 +0.10 479 21,020 -35
Dec10 081217 95.27 95.38 95.25 95.36 +0.10 141 8,373 -24
Mar11 081217 95.26 95.26 95.26 95.26 +0.11 22 794 +2
Total Volume and Open Interest 29,995 660,773 +7,522
10-Year Aus T-Bonds(SFE)
Mar09 081217 95.74 95.86 95.62 95.85 +0.12 12,551 259,862 +6,762
Jun09 081217 95.85 95.85 95.85 95.85 +0.12      
Total Volume and Open Interest 21,753 259,862  
3-Year Aus T-Bonds(SFE)
Mar09 081217 96.62 96.62 96.56 96.62 +0.10 17,214 279,934 +12,562
Jun09 081217 96.62 96.62 96.62 96.62 +0.10      
Total Volume and Open Interest 37,773 279,934  
Gold(CMX)
Dec08 081217 854.4 880.8 853.5 867.5 +25.8 73 500 -331
Feb09 081217 860.0 883.6 847.2 868.5 +25.8 94,901 174,470 +1,814
Apr09 081217 859.7 884.0 849.6 869.4 +25.4 2,225 25,974 +389
Jun09 081217 858.7 884.5 850.8 870.5 +25.2 931 28,524 -314
Aug09 081217 871.9 871.9 871.8 871.8 +24.9 115 11,022 +3
Oct09 081217 873.1 873.1 873.1 873.1 +24.6 533 3,361 +0
Dec09 081217 860.3 887.9 860.3 874.7 +24.3 4,569 14,713 +335
Feb10 081217 876.4 876.4 876.4 876.4 +24.0 3 698 +0
Apr10 081217 878.1 878.1 878.1 878.1 +23.7 1 36 +0
Jun10 081217 879.8 881.0 879.8 879.8 +23.3 134 2,237 +0
Aug10 081217 881.7 881.7 881.7 881.7 +23.0 1 100 +0
Oct10 081217 883.7 883.7 883.7 883.7 +22.6      
Total Volume and Open Interest 99,694 279,280 +3,994
Silver(CMX)
Dec08 081217 1141.0 1141.0 1125.0 1138.9 +71.5 71 106 +8
Mar09 081217 1126.0 1161.5 1083.5 1142.0 +71.5 17,261 53,120 +889
May09 081217 1127.0 1155.0 1085.0 1142.9 +71.0 580 6,946 -376
Jul09 081217 1144.5 1153.0 1096.5 1143.7 +70.6 881 9,164 +3
Sep09 081217 1144.5 1147.0 1144.5 1144.5 +70.6 420 3,402 +0
Dec09 081217 1101.0 1154.0 1101.0 1145.9 +70.4 90 6,639 +15
Mar10 081217 1147.1 1147.1 1147.1 1147.1 +70.1 197 598 +0
Total Volume and Open Interest 17,571 86,747 +1,493
Platinum(NYMEX)
Jan09 081217 864.0 878.4 851.3 865.2 +15.7 1,766 9,306 -798
Apr09 081217 868.3 880.1 856.2 869.6 +15.7 1,006 7,666 +816
Jul09 081217 884.8 884.8 876.1 876.1 +15.7 5 73 +5
Total Volume and Open Interest 6,061 17,022 +339
Palladium(NYMEX)
Dec08 081217 179.75 179.75 177.15 177.15 +0.10      
Mar09 081217 180.20 182.40 176.70 177.60 +0.05 552 12,188 -33
Jun09 081217 181.50 182.00 178.60 178.60 -0.25      
Total Volume and Open Interest 362 12,660 -13
Copper(CMX)
Dec08 081217 141.10 141.10 132.40 134.70 -0.75 325 1,302 -155
Mar09 081217 143.65 143.70 132.85 137.30 -0.55 9,607 48,642 +804
May09 081217 144.70 144.70 134.25 138.60 -0.50 650 6,830 +194
Jul09 081217 143.50 143.50 135.75 139.50 -0.45 67 1,670 +4
Sep09 081217 144.50 144.50 136.70 140.30 -0.45 9 1,680 +4
Total Volume and Open Interest 10,098 70,629 +743
Aluminum(CMX)
Dec08 081217 0.69 0.69 0.69 0.69 -67.16      
Jan09 081217 0.70 0.70 0.70 0.70 -67.90      
Feb09 081217 0.71 0.71 0.71 0.71 -68.64      
Mar09 081217 0.71 0.71 0.71 0.71 -69.39      
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 081217 8919 8962 8738 8800 -114 1,742 29,750 -570
Mar09 081217 8927 8940 8702 8779 -112 2,496 6,662 +1,404
Jun09 081217 8769 8881 8769 8769 -112 0 1 +0
Sep09 081217 8720 8834 8720 8720 -114      
Total Volume and Open Interest 4,675 35,579 +441
S & P 500(CME)
Dec08 081217 903.50 919.50 896.50 904.20 -9.40 106,285 307,580 -48,400
Mar09 081217 913.00 918.00 887.00 903.00 -9.80 124,838 429,188 +45,981
Jun09 081217 901.20 913.20 895.20 901.20 -10.00 101 8,906 -70
Sep09 081217 899.20 911.20 893.20 899.20 -10.00 1 786 +0
Total Volume and Open Interest 229,823 748,959 +29,644
S & P 500 E-Mini(Globex)
Dec08 081217 900.75 919.75 887.50 905.00 -9.00 770,136 1,751,685 -112,796
Mar09 081217 913.50 918.25 886.75 903.00 -10.00 2,624,079 2,056,136 +278,118
Total Volume and Open Interest 3,092,184 3,648,539 +130,435
NASDAQ 100(CME)
Dec08 081217 1229.00 1241.00 1210.00 1227.00 -12.00 5,170 29,559 +126
Mar09 081217 1240.80 1245.00 1206.30 1228.50 -12.50 6,458 16,028 +3,549
Jun09 081217 1230.80 1230.80 1229.30 1230.80 -12.50 0 5 +0
Total Volume and Open Interest 16,613 41,929 +5,279
NASDAQ 100 E-Mini(Globex)
Dec08 081217 1235.00 1242.30 1203.80 1227.00 -12.00 78,663 215,548 -2,510
Mar09 081217 1241.50 1244.80 1205.30 1228.50 -12.50 342,050 180,242 +34,633
Total Volume and Open Interest 405,018 365,308 +7,671
S & P Midcap 400(CME)
Dec08 081217 519.00 536.00 514.00 530.55 +6.50 381 4,733 -317
Mar09 081217 518.50 536.00 514.00 530.00 +6.50 429 2,931 -189
Jun09 081217 530.00 530.00 527.50 530.00 +6.50      
Total Volume and Open Interest 4,860 8,170 +743
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)
Mar09 081217 8880 8960 8410 8670 +105 56,737 131,921 -1,025
Jun09 081217 8590 8590 8590 8590 +105 0 160 +0
Total Volume and Open Interest 56,737 132,599 -1,025
Nikkei 225(SGX)
Mar09 081217 8880 8960 8410 8670 +105 56,737 131,921 -1,025
Jun09 081217 8590 8590 8590 8590 +105 0 160 +0
Sep09 081217 8595 8595 8595 8595 +105 0 69 +0
Total Volume and Open Interest 56,737 132,599 -1,025
CAC 40(EURONEXT)
Dec08 081217 3298.5 3303.5 3186.5 3243.0 -9.5 228,136 396,198 +2,056
Jan09 081217 3300.0 3308.5 3192.0 3248.5 -8.5 140,404 241,743 +109,169
Feb09 081217 3219.5 3256.5 3219.5 3256.5 -6.5 1 62 +1
Total Volume and Open Interest 348,983 543,258 +99,703
Hang Seng Index(HKFE)
Dec08 081217 15431 15589 15167 15524 +455 6,458 817 -7,019
Jan09 081217 15536 15586 15179 15482 +401 91 126 -91
Total Volume and Open Interest 6,550 1,264 -7,006
DAX(EUREX)
Dec08 081217 4807.5 4807.5 4639.0 4707.0 -13.5 164,069 161,643 -21,905
Mar09 081217 4836.0 4836.0 4665.0 4733.5 -9.5 38,071 65,831 +13,540
Jun09 081217 4844.0 4847.0 4692.5 4760.5 -11.0 6,379 9,947 -427
Total Volume and Open Interest 208,519 237,421 -5,956
FT-SE 100(EURONEXT)
Dec08 081217 4360.50 4388.50 4227.50 4306.50 -4.00 393,969 325,104 -222,998
Mar09 081217 4336.00 4364.00 4203.00 4284.50 +0.50 291,875 492,896 +229,755
Jun09 081217 4245.50 4245.50 4245.50 4245.50 -3.00 0 87 +0
Total Volume and Open Interest 513,625 811,330 +19,393
SPI 200(SFE)
Dec08 081217 3539.0 3652.0 3502.0 3578.0 +23.0 140,300 378,204 +35,280
Mar09 081217 3524.0 3635.0 3490.0 3581.0 +39.0 127,628 174,464 +119,943
Jun09 081217 3517.0 3577.0 3517.0 3577.0 +43.0 3 2,599 +0
Total Volume and Open Interest 284,160 556,418 +155,223
GSCI(CME)
Jan09 081217 358.00 359.00 345.00 347.40 -4.10 239 13,098 +91
Feb09 081217 356.50 368.00 356.00 356.50 -4.50 2 0 +0
Mar09 081217 366.50 378.00 366.00 366.50 -3.50      
Total Volume and Open Interest 733 13,007 -1,566
RJ/CRB Index(ICE)
Jan09 081217 360.00 361.25 357.00 357.00 +3.00      
Feb09 081217 360.00 360.00 360.00 360.00 +3.00      
Apr09 081217 368.00 368.00 365.00 365.00 +3.00      
Total Volume and Open Interest 0 4 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!