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 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081223 883.00 901.25 877.75 901.00 +14.50 5,101 53,805 -5,029
Mar09 081223 887.25 905.00 881.75 905.00 +14.50 3,703 133,037 +2,531
May09 081223 901.00 916.25 893.50 916.00 +14.50 595 28,426 +281
Jul09 081223 912.00 928.00 904.00 927.00 +14.50 349 34,451 +333
Aug09 081223 925.75 931.00 925.75 929.75 +14.25 3 1,436 -18
Sep09 081223 920.00 928.75 916.00 928.75 +12.75 0 883 +10
Nov09 081223 911.25 928.75 907.50 928.75 +12.50 197 39,956 +87
Total Volume and Open Interest 66,609 299,279 -5,725
Soybean Meal(CBOT)
Jan09 081223 273.90 281.40 271.90 281.40 +5.90 5,625 22,147 -3,037
Mar09 081223 273.40 281.00 271.30 280.50 +5.60 4,072 45,737 +2,420
May09 081223 276.00 283.20 274.50 283.20 +5.30 496 16,741 +353
Jul09 081223 278.70 286.30 277.60 286.30 +4.90 145 17,165 +336
Aug09 081223 281.70 287.60 281.70 287.60 +4.90 6 4,809 +79
Sep09 081223 284.90 287.70 283.00 287.70 +4.70 8 3,656 -24
Oct09 081223 279.50 285.80 279.50 285.80 +4.00 0 2,162 +0
Dec09 081223 279.60 287.00 279.60 287.00 +4.00 24 10,370 -3
Total Volume and Open Interest 30,429 123,264 -1,047
Soybean Oil(CBOT)
Jan09 081223 30.78 31.80 30.55 31.21 +0.27 6,273 39,268 -8,010
Mar09 081223 31.01 31.55 30.90 31.52 +0.27 6,045 88,602 +383
May09 081223 31.25 31.85 31.25 31.84 +0.25 197 22,590 +144
Jul09 081223 31.88 32.14 31.57 32.14 +0.21 208 23,585 -215
Aug09 081223 32.05 32.32 32.03 32.32 +0.21 0 5,245 -32
Sep09 081223 32.20 32.54 32.20 32.50 +0.21 0 4,968 +11
Oct09 081223 32.47 32.65 32.38 32.65 +0.20 12 3,831 +0
Dec09 081223 32.75 32.89 32.50 32.87 +0.19 50 20,580 -43
Total Volume and Open Interest 71,762 222,178 -1,219
Canola(WCE)
Jan09 081223 391.1 397.3 391.1 396.6 -0.3 1,083 8,170 -3,812
Mar09 081223 406.0 406.0 399.1 404.4 -0.6 6,398 64,371 +4,690
May09 081223 408.5 413.3 408.5 413.0 -0.9 461 4,720 +124
Jul09 081223 418.9 423.1 416.1 422.0 -0.4 626 5,513 -34
Nov09 081223 435.0 435.0 431.4 433.7 -1.4 593 6,813 +254
Total Volume and Open Interest 8,358 88,420 +962
Corn(CBOT)
Mar09 081223 380.50 395.00 377.75 394.75 +13.00 7,878 355,700 -10,561
May09 081223 391.00 405.25 388.50 405.00 +13.00 4,751 108,711 -3,274
Jul09 081223 401.75 415.25 399.00 415.25 +12.75 1,259 121,054 +68
Sep09 081223 413.00 425.50 413.00 425.50 +12.75 20 29,527 +342
Dec09 081223 425.00 439.75 423.25 439.75 +12.75 482 141,339 +1,230
Mar10 081223 437.50 451.50 437.50 451.50 +11.75 31 10,856 +271
Total Volume and Open Interest 123,179 814,225 -4,468
Wheat(CBOT)
Mar09 081223 568.75 581.00 553.00 575.25 +6.25 488 127,101 -778
May09 081223 582.50 593.25 567.00 587.75 +6.25 264 25,668 -171
Jul09 081223 593.50 603.25 577.50 598.25 +4.75 36 49,106 -14
Sep09 081223 613.75 623.00 600.50 619.25 +5.50 162 16,311 -125
Dec09 081223 630.50 643.25 620.00 639.00 +3.75 19 22,137 +26
Total Volume and Open Interest 26,396 248,026 +633
Wheat(KCBT)
Mar09 081223 588.75 598.00 574.50 594.00 +4.75 3,891 41,212 +0
May09 081223 596.00 607.00 586.00 604.75 +4.50 695 9,624 +0
Jul09 081223 611.75 619.00 597.75 616.50 +4.75 845 18,174 +0
Sep09 081223 622.75 628.25 608.50 627.50 +4.75 81 3,449 +0
Dec09 081223 634.00 647.00 627.50 646.00 +4.75 323 8,347 +0
Total Volume and Open Interest 5,835 82,359 -187
Wheat(MGE)
Dec08 081212 604.00 604.00 604.00 604.00 -20.50 11 14 -134
Mar09 081223 628.00 640.00 619.75 634.25 +9.00 2,050 11,940 +0
May09 081223 621.75 640.00 620.00 635.50 +9.50 311 8,192 +0
Jul09 081223 627.25 644.25 623.75 642.25 +8.25 85 3,122 +0
Sep09 081223 635.50 651.25 631.50 650.00 +11.75 67 3,299 +0
Total Volume and Open Interest 2,545 28,544 -1,171
Oats(CBOT)
Mar09 081223 219.00 219.75 200.75 215.00 -4.00 5 6,711 +11
May09 081223 225.00 228.00 224.00 224.00 -4.00 0 4,155 +1,899
Jul09 081223 234.75 237.50 232.00 233.50 -4.00 0 5,165 +1,225
Sep09 081223 245.00 247.00 240.00 243.00 -4.00 0 3 +0
Total Volume and Open Interest 180 16,747 -23
Rough Rice(CBOT)
Jan09 081223 15.14 15.19 15.00 15.11 -0.01 1 1,523 -247
Mar09 081223 14.95 15.00 14.76 14.93 +0.06 3 4,192 +178
May09 081223 15.07 15.07 15.02 15.07 +0.05 0 524 +0
Jul09 081223 15.20 15.20 15.16 15.20 +0.04 0 174 +0
Total Volume and Open Interest 203 6,888 -19
Live Cattle(CME)
Dec08 081223 85.850 86.250 85.450 85.650 -0.330 1,796 3,771 -842
Feb09 081223 86.200 87.200 86.150 86.950 +0.700 7,708 101,829 -2
Apr09 081223 88.680 89.785 88.650 89.500 +0.670 3,913 60,445 +40
Jun09 081223 84.950 85.750 84.885 85.480 +0.445 1,392 24,709 +45
Aug09 081223 85.285 85.550 85.100 85.300 +0.250 1,006 14,353 +274
Oct09 081223 88.100 88.700 88.100 88.200 +0.100 340 4,406 +135
Total Volume and Open Interest 24,472 212,725 -914
Feeder Cattle(CME)
Jan09 081223 93.250 94.080 93.035 93.600 +0.215 1,344 4,513 -417
Mar09 081223 92.800 93.635 92.800 93.385 +0.455 1,235 11,055 +125
Apr09 081223 94.250 94.500 94.000 94.400 +0.320 158 2,117 +15
May09 081223 94.730 95.600 94.730 95.200 +0.400 102 1,463 +20
Aug09 081223 96.035 96.550 96.000 96.350 +0.300 23 821 +9
Sep09 081223 96.200 96.350 96.000 96.350 +0.350 2 104 +2
Oct09 081223 96.350 96.350 96.150 96.350 +0.315 4 27 +4
Total Volume and Open Interest 3,579 20,364 -567
Lean Hogs(CME)
Feb09 081223 60.900 61.485 60.600 61.200 +0.300 12,058 71,771 +108
Apr09 081223 68.700 69.250 68.285 68.830 +0.130 7,370 41,400 -279
May09 081223 77.850 78.700 77.600 78.600 +0.500 33 1,504 -22
Jun09 081223 78.930 79.500 78.450 79.200 +0.270 2,635 28,269 -154
Jul09 081223 78.500 79.300 78.350 79.250 +0.525 128 4,840 +14
Aug09 081223 77.050 77.600 75.900 77.500 +0.900 54 3,706 -1
Oct09 081223 70.100 70.300 69.000 70.000 +0.465 36 2,752 +11
Dec09 081223 66.700 67.500 66.200 67.300 +0.450 31 828 +11
Total Volume and Open Interest 17,660 155,480 -188
Pork Bellies(CME)
Feb09 081223 91.800 91.800 88.700 88.700 -3.000 148 671 -72
Mar09 081223 89.600 90.000 86.600 86.600 -2.500 5 133 -1
May09 081223 88.600 90.100 86.600 86.600 -2.500 1 223 -1
Jul09 081223 92.000 92.200 87.500 87.500 -2.600 0 108 +0
Aug09 081223 90.000 90.000 90.000 90.000 unch 0 2 +0
Total Volume and Open Interest 155 1,211 -8
Class III Milk(CME)
Dec08 081223 15.12 15.12 15.07 15.08 +0.01 42 5,224 -15
Jan09 081223 11.85 11.85 11.70 11.70 -0.20 169 4,469 -43
Feb09 081223 11.93 11.97 11.70 11.71 -0.26 197 4,052 +16
Mar09 081223 12.24 12.35 12.06 12.06 -0.21 129 3,433 -2
Apr09 081223 12.71 12.78 12.53 12.53 -0.17 57 2,811 +19
Total Volume and Open Interest 1,222 37,797 +248
Cocoa(ICE)
Mar09 081223 2568 2692 2556 2651 +89 3,082 60,298 -181
May09 081223 2520 2680 2520 2642 +91 487 22,917 -258
Jul09 081223 2567 2662 2566 2630 +102 647 10,715 +544
Sep09 081223 2541 2640 2538 2602 +96 30 6,752 +1
Dec09 081223 2508 2601 2504 2565 +85 81 9,303 +39
Mar10 081223 2477 2531 2474 2519 +66 12 2,496 +8
May10 081223 2466 2521 2466 2512 +72 1 1,570 +0
Total Volume and Open Interest 7,511 114,152 +862
Coffee "C"(ICE)
Mar09 081223 108.00 108.90 107.05 107.45 -0.90 6,175 71,323 +125
May09 081223 109.80 110.85 109.50 109.80 -0.90 1,261 27,539 +429
Jul09 081223 114.00 114.00 111.75 112.05 -0.95 479 7,418 +329
Sep09 081223 114.70 115.55 113.80 114.10 -0.95 216 3,889 +12
Dec09 081223 117.75 118.00 116.75 117.05 -0.80 146 7,141 +52
Mar10 081223 120.75 120.75 119.70 120.00 -0.80 103 3,253 +32
Total Volume and Open Interest 5,299 120,523 +220
Orange Juice(ICE)
Jan09 081223 75.00 75.00 71.15 73.05 -1.40 532 1,746 -657
Mar09 081223 75.55 75.55 71.30 73.40 -2.15 1,226 22,289 +106
May09 081223 77.50 77.50 75.80 77.40 -2.10 120 2,343 -35
Jul09 081223 80.40 81.30 79.90 81.30 -2.00 228 1,315 +197
Sep09 081223 86.00 86.00 85.10 85.10 -1.95 0 264 +0
Nov09 081223 90.50 90.50 88.95 88.95 -1.95 0 116 -50
Total Volume and Open Interest 1,547 28,817 -553
Sugar #11(ICE)
Mar09 081223 10.94 11.01 10.76 10.85 unch 18,043 241,407 -487
May09 081223 11.65 11.67 11.42 11.51 -0.02 6,125 100,167 -360
Jul09 081223 12.16 12.17 11.94 12.03 -0.02 5,319 116,147 -682
Oct09 081223 12.80 12.80 12.59 12.70 unch 1,593 69,528 -350
Mar10 081223 13.57 13.58 13.35 13.46 unch 971 49,930 +225
Total Volume and Open Interest 88,213 638,846 +1,613
Sugar #14(ICE)
Mar09 081223 19.95 20.05 19.95 20.03 +0.11 5 2,470 +0
May09 081223 20.50 20.64 20.50 20.59 +0.07 43 2,149 +42
Jul09 081223 20.60 20.65 20.60 20.64 +0.03 7 1,793 +7
Sep09 081223 20.98 20.98 20.95 20.96 -0.02 5 918 +5
Total Volume and Open Interest 58 7,276 +47
London Cocoa(LCE)
Mar09 081223 1775 1840 1764 1832 +67 3,751 72,574 +500
May09 081223 1753 1820 1749 1818 +66 1,147 34,818 +44
Jul09 081223 1751 1824 1751 1823 +68 2,316 28,793 -1,664
Sep09 081223 1755 1793 1755 1793 +54 4 11,604 -4
Dec09 081223 1717 1763 1717 1763 +54 0 11,597 +0
Mar10 081223 1700 1731 1700 1730 +33 10 851 +0
May10 081223 1739 1739 1739 1739 +32 0 12 +0
Total Volume and Open Interest 7,930 161,373 +811
London Coffee(LCE)
Jan09 081223 1770.00 1840.00 1770.00 1790.00 -5.00 1,256 52,165 -1,124
Total Volume and Open Interest 1,666 53,289 -288
London Sugar(LCE)
Mar09 081223 310.00 311.60 306.50 307.80 -0.50 972 25,538 -725
May09 081223 321.50 322.70 316.90 318.30 -1.00 223 11,657 +2
Aug09 081223 329.50 330.20 325.90 326.80 -0.50 153 7,672 +6
Oct09 081223 338.60 338.60 335.90 336.30 -0.20 63 3,174 +54
Dec09 081223 347.50 347.50 345.00 345.00 -0.30 0 893 +0
Total Volume and Open Interest 3,591 50,230 +1,330
Cotton(ICE)
Mar09 081223 45.80 46.18 45.41 46.02 +0.13 3,246 69,562 -531
May09 081223 46.53 46.83 46.25 46.72 +0.09 468 19,112 +40
Jul09 081223 47.70 48.00 47.40 47.90 +0.10 335 17,869 +97
Oct09 081223 50.71 50.71 50.71 50.71 +0.24 0 253 +0
Dec09 081223 52.12 52.30 52.00 52.23 +0.11 88 15,341 +25
Mar10 081223 55.50 55.50 55.50 55.50 +0.22 0 168 +0
Total Volume and Open Interest 5,262 124,404 -3,559
Lumber(CME)
Jan09 081223 184.0 185.3 175.3 176.6 -8.7 201 2,173 -40
Mar09 081223 199.5 200.5 189.5 192.1 -7.4 250 4,325 -48
May09 081223 210.1 210.1 200.0 203.5 -6.4 65 1,167 +32
Jul09 081223 212.1 216.3 210.7 210.8 -5.4 63 363 +6
Total Volume and Open Interest 1,390 8,208 -78
Crude Oil(NYM)
Feb09 081223 39.55 40.65 37.79 38.98 -0.93 149,135 276,728 -75
Mar09 081223 42.69 43.65 40.81 42.03 -0.85 51,473 123,648 +2,863
Apr09 081223 44.56 45.30 42.67 43.86 -0.90 20,268 54,938 +1,886
May09 081223 46.25 46.67 44.00 45.30 -0.95 7,682 35,521 +382
Jun09 081223 47.51 47.91 45.09 46.52 -0.94 14,927 103,769 +707
Jul09 081223 48.53 48.93 46.13 47.56 -0.92 9,470 35,264 +3,150
Aug09 081223 48.61 48.61 48.46 48.46 -0.88 4,489 26,320 +137
Sep09 081223 50.37 50.48 48.82 49.34 -0.82 2,232 20,470 -625
Oct09 081223 49.65 50.20 49.52 50.20 -0.76 3,370 18,197 -432
Nov09 081223 50.47 51.06 50.47 51.06 -0.69 2,697 15,563 +366
Dec09 081223 52.75 53.08 50.62 51.90 -0.62 15,565 98,645 -3,819
Jan10 081223 52.75 52.75 52.65 52.65 -0.56 506 18,411 -13
Feb10 081223 52.99 53.37 52.99 53.37 -0.52 104 10,163 -15
Mar10 081223 54.06 54.06 54.06 54.06 -0.49 93 13,630 +19
Apr10 081223 54.73 54.73 54.73 54.73 -0.46 135 3,531 -13
May10 081223 55.38 55.38 55.38 55.38 -0.44 25 3,803 +0
Total Volume and Open Interest 336,195 1,130,722 -10,285
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 081223 39.550 40.650 37.800 38.975 -0.925 6,907 5,820 +286
Mar09 081223 42.700 43.525 40.900 42.025 -0.850 428 567 -57
Apr09 081223 44.600 45.150 42.850 43.850 -0.900 14 122 -6
May09 081223 45.500 45.500 45.000 45.300 -0.950 5 29 +0
Jun09 081223 46.525 46.525 46.525 46.525 -0.925 1 17 -1
Jul09 081223 46.500 47.550 46.500 47.550 -0.925 1 1 +0
Aug09 081223 48.450 48.450 48.450 48.450 -0.900 0 1 +0
Sep09 081223 49.350 49.350 49.350 49.350 -0.800 1 1 +0
Total Volume and Open Interest 9,192 6,410 +124
Heating Oil(NYM)
Jan09 081223 134.15 136.00 130.12 132.70 -1.45 19,035 21,122 -2,369
Feb09 081223 136.15 137.90 131.65 134.52 -1.67 21,837 48,830 +3
Mar09 081223 138.30 140.05 133.60 136.67 -1.77 7,159 29,766 -547
Apr09 081223 140.21 141.65 135.59 138.37 -1.87 3,643 19,009 -22
May09 081223 143.53 143.53 137.12 140.22 -1.97 3,308 15,600 +697
Jun09 081223 146.17 146.17 139.50 142.62 -2.02 2,550 22,041 +377
Jul09 081223 148.92 149.00 144.00 145.62 -2.07 1,142 9,905 +442
Aug09 081223 152.30 152.47 146.04 149.02 -2.07 854 4,813 +41
Sep09 081223 154.93 155.75 149.25 152.32 -2.12 970 7,670 -66
Oct09 081223 158.00 158.00 154.00 155.02 -2.17 582 3,682 +89
Nov09 081223 161.00 161.00 156.74 157.67 -2.22 339 2,315 +32
Dec09 081223 163.57 163.75 158.82 160.22 -2.17 1,068 14,271 +40
Total Volume and Open Interest 75,558 229,559 +4,979
Gasoline(NYMEX)
Jan09 081223 88.25 90.75 82.10 85.60 -3.02 20,933 32,548 -5,960
Feb09 081223 92.36 95.00 86.55 89.95 -2.87 17,214 69,158 +3,218
Mar09 081223 96.15 99.22 90.98 94.25 -2.77 5,178 25,873 +435
Apr09 081223 111.59 113.50 105.62 108.80 -2.27 3,675 18,759 -87
May09 081223 114.00 114.00 110.09 111.75 -2.27 2,098 10,785 +338
Jun09 081223 117.63 117.63 112.91 114.65 -2.22 2,113 10,633 +305
Jul09 081223 116.58 117.00 115.90 116.50 -2.02 372 8,539 -27
Aug09 081223 116.00 118.00 116.00 118.00 -1.87 286 4,815 +33
Sep09 081223 116.95 118.90 116.95 118.90 -1.77 207 5,004 -81
Oct09 081223 110.30 110.30 110.30 110.30 -1.47 4 2,948 -88
Total Volume and Open Interest 52,819 204,363 -1,690
e-miNY RBOB Gasoline(NYM)
Jan09 081223 85.60 85.60 85.60 85.60 -3.02 0 3 +0
Feb09 081223 89.95 89.95 89.95 89.95 -2.87 0 1 +0
Mar09 081223 94.25 94.25 94.25 94.25 -2.77      
Apr09 081223 108.80 108.80 108.80 108.80 -2.27      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081223 5.335 5.862 5.300 5.737 +0.443 40,964 34,957 -5,954
Feb09 081223 5.390 5.915 5.363 5.782 +0.452 18,141 76,656 +3,282
Mar09 081223 5.438 5.922 5.422 5.806 +0.429 10,860 96,110 -7,358
Apr09 081223 5.569 5.955 5.496 5.845 +0.390 7,888 55,822 -4,175
May09 081223 5.590 6.009 5.583 5.895 +0.362 2,780 35,794 -654
Jun09 081223 5.717 6.026 5.700 5.995 +0.357 1,645 27,307 -7
Jul09 081223 5.820 6.190 5.800 6.115 +0.352 1,082 23,648 -390
Aug09 081223 5.915 6.260 5.900 6.203 +0.340 829 21,665 -487
Sep09 081223 5.989 6.300 5.985 6.250 +0.337 1,188 17,649 +17
Oct09 081223 6.109 6.445 6.074 6.365 +0.337 1,762 34,372 +88
Nov09 081223 6.500 6.796 6.481 6.740 +0.317 890 16,935 -138
Dec09 081223 6.890 7.150 6.869 7.125 +0.292 994 27,319 -22
Jan10 081223 7.140 7.447 7.139 7.390 +0.287 615 19,948 +57
Feb10 081223 7.180 7.455 7.165 7.400 +0.282 455 8,454 +337
Mar10 081223 6.990 7.238 6.984 7.220 +0.277 1,147 19,165 -35
Apr10 081223 6.500 6.730 6.500 6.715 +0.242 405 16,812 +29
Total Volume and Open Interest 122,048 704,211 -4,021
Brent Crude Oil(ICE)
Feb09 081223 41.05 42.02 39.20 40.36 -1.09 72,650 124,821 -2,659
Mar09 081223 43.63 44.48 41.63 42.82 -1.11 29,457 114,650 +928
Apr09 081223 45.44 46.41 43.64 44.73 -1.12 10,309 50,114 +2,843
May09 081223 46.81 47.99 45.24 46.25 -1.16 5,734 19,789 +1,329
Jun09 081223 48.44 49.44 46.75 47.66 -1.18 7,943 36,652 +42
Jul09 081223 50.02 50.60 48.13 49.01 -1.14 3,749 18,127 +723
Aug09 081223 50.95 51.64 49.22 50.13 -1.07 2,217 10,378 +177
Sep09 081223 51.80 52.57 50.40 51.08 -0.98 1,772 14,250 +117
Oct09 081223 53.30 53.32 51.21 51.93 -0.92 1,507 8,767 -156
Nov09 081223 53.00 53.00 52.62 52.62 -0.88 0 11,301 -21
Dec09 081223 53.67 54.54 52.36 53.27 -0.83 4,750 52,048 +505
Jan10 081223 53.98 53.98 53.98 53.98 -0.79 0 9,485 +108
Feb10 081223 54.67 54.67 54.67 54.67 -0.78 0 6,278 -120
Mar10 081223 55.33 55.33 55.33 55.33 -0.76 0 3,282 +0
Total Volume and Open Interest 218,136 581,283 -981
Gas Oil(ICE)
Jan09 081223 439.00 439.00 416.50 418.00 -23.00 36,752 62,040 -1,704
Feb09 081223 446.25 446.25 425.00 426.25 -22.50 27,731 72,922 +3,102
Mar09 081223 448.50 454.00 435.00 436.00 -21.75 10,139 25,078 +639
Apr09 081223 456.00 463.00 444.75 445.75 -21.25 4,280 22,985 +1,111
May09 081223 465.75 472.75 454.25 455.50 -20.50 4,099 21,347 +223
Jun09 081223 475.50 484.00 465.25 465.25 -20.25 7,755 37,621 -363
Jul09 081223 487.00 495.00 477.00 477.00 -19.75 2,657 13,047 -98
Aug09 081223 497.75 506.25 487.00 487.50 -20.25 2,100 13,027 +202
Sep09 081223 507.50 515.75 496.75 497.25 -20.25 2,268 12,275 +250
Oct09 081223 516.25 525.00 506.25 506.50 -19.50 1,136 7,855 +67
Total Volume and Open Interest 109,035 397,052 +5,373
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081223 1.565 1.600 1.555 1.594 +0.035 64 219 +0
Feb09 081223 1.560 1.600 1.547 1.600 +0.053 7 266 +0
Mar09 081223 1.600 1.620 1.570 1.607 +0.037 16 326 -15
Apr09 081223 1.610 1.635 1.580 1.614 +0.034 18 402 +6
May09 081223 1.650 1.650 1.610 1.650 +0.040 78 229 +44
Jun09 081223 1.660 1.660 1.620 1.660 +0.040 1 196 +0
Jul09 081223 1.640 1.660 1.630 1.660 +0.030 0 202 +0
Total Volume and Open Interest 221 2,883 +62
US Dollar Index(ICE)
Mar09 081223 82.055 82.370 81.770 82.185 +0.105 2,944 13,270 -548
Jun09 081223 82.720 82.845 82.590 82.680 +0.105 17 2,390 +8
Sep09 081223 83.380 83.380 83.380 83.380 +0.105      
Total Volume and Open Interest 6,142 16,200 -86
Australian Dollar(CME)
Mar09 081223 67.90 68.05 67.31 67.68 -0.23 0 32,314 +1,936
Jun09 081223 67.40 67.66 67.21 67.40 -0.26 0 81 +3
Sep09 081223 67.10 67.39 67.00 67.10 -0.29 0 151 +0
Total Volume and Open Interest 26,637 30,632 +955
British Pound(CME)
Mar09 081223 148.02 148.80 146.43 147.16 -1.23 0 68,931 +276
Jun09 081223 147.17 148.57 146.82 147.17 -1.23 0 1,191 +0
Sep09 081223 147.21 148.55 146.94 147.21 -1.23 0 4 +0
Total Volume and Open Interest 58,891 69,870 +638
Canadian Dollar(CME)
Mar09 081223 81.90 82.96 81.60 82.41 +0.39 28 40,167 +64
Jun09 081223 82.10 82.90 81.88 82.54 +0.42 0 1,822 +8
Sep09 081223 82.58 82.97 82.11 82.70 +0.42 0 1,118 +0
Dec09 081223 82.63 82.96 82.37 82.80 +0.43 0 481 +5
Total Volume and Open Interest 29,375 43,619 -390
Japanese Yen(CME)
Mar09 081223 110.99 111.47 110.08 110.48 -0.77 66 101,637 -1,748
Jun09 081223 111.45 111.56 110.57 110.73 -0.77 0 3,666 +1
Sep09 081223 111.60 111.80 110.96 111.03 -0.77 0 11 +0
Total Volume and Open Interest 51,245 107,086 -1,818
Swiss Franc(CME)
Mar09 081223 91.65 92.52 91.53 92.16 +0.33 0 24,449 +683
Jun09 081223 92.47 92.65 92.01 92.47 +0.33 0 315 +2
Sep09 081223 92.75 92.76 92.42 92.75 +0.33 0 5 +0
Total Volume and Open Interest 34,614 24,088 +32
EuroFX(CME)
Mar09 081223 139.18 139.93 138.92 139.42 +0.16 65 115,779 +131
Jun09 081223 139.14 139.63 138.76 139.18 +0.16 1 776 -2
Sep09 081223 139.10 139.24 138.90 139.06 +0.16 0 1,037 +0
Total Volume and Open Interest 177,863 117,505 -318
Mexican Peso(CME)
Jan09 081223 744.2 751.8 744.2 744.2 -7.5 0 1 +0
Feb09 081223 739.2 746.8 739.2 739.2 -7.5      
Total Volume and Open Interest 2,299 11,359 -167
30-Year T-Bonds(CBOT)
Mar09 081223 140~140 141~075 139~290 141~000 +0~100 98,955 752,730 -4,458
Jun09 081223 139~180 139~300 139~130 139~230 +0~100 17 512 -831
Sep09 081223 138~135 138~135 138~035 138~135 +0~100 0 35 +0
Total Volume and Open Interest 129,114 758,590 -8,363
10-Year T-Notes(CBOT)
Mar09 081223 126~255 127~085 126~180 127~045 +0~070 154,697 1,017,985 -18,310
Jun09 081223 125~280 125~280 125~215 125~280 +0~065      
Sep09 081223 124~280 124~280 124~215 124~280 +0~065      
Total Volume and Open Interest 253,925 1,036,295 -76,312
5-Year T-Notes(CBOT)
Mar09 081223 119~035 119~056 119~006 119~048 +0~010 92,390 0 +0
Jun09 081223 119~007 119~007 118~126 119~007 +0~010      
Sep09 081223 56~087 56~087 56~078 56~087 +0~009      
Total Volume and Open Interest 135,466 1,065,592 +803
2 Year T-Notes(CBOT)
Mar09 081223 108~094 108~094 108~072 108~092 +0~007 45 514,813 -5,479
Jun09 081223 108~092 108~092 108~086 108~092 +0~007      
Sep09 081223 108~092 108~092 108~086 108~092 +0~007      
Total Volume and Open Interest 57,288 525,884 +2,987
Eurodollars(CME)
Mar09 081223 98.745 98.835 98.745 98.825 +0.040 2,801 1,295,345 -9,031
Jun09 081223 98.695 98.760 98.680 98.750 +0.035 3,719 1,041,987 +975
Sep09 081223 98.585 98.650 98.565 98.635 +0.040 3,432 849,766 +5,137
Dec09 081223 98.430 98.510 98.410 98.490 +0.050 3,493 740,924 +472
Mar10 081223 98.325 98.405 98.300 98.380 +0.045 2,835 588,049 -8,408
Jun10 081223 98.125 98.205 98.095 98.185 +0.035 853 357,996 -2,117
Sep10 081223 97.975 98.050 97.940 98.035 +0.035 1,362 328,989 -7,599
Dec10 081223 97.820 97.885 97.760 97.870 +0.040 2,432 280,340 -11,483
Mar11 081223 97.730 97.790 97.650 97.775 +0.045 2,326 179,921 -5,712
Jun11 081223 97.620 97.655 97.510 97.645 +0.045 1,125 181,317 -3,882
Sep11 081223 97.520 97.570 97.415 97.560 +0.045 2,138 121,537 -548
Dec11 081223 97.435 97.485 97.320 97.475 +0.040 1,200 101,345 -1,972
Mar12 081223 97.430 97.475 97.305 97.465 +0.035 453 93,560 +96
Jun12 081223 97.390 97.445 97.280 97.430 +0.030 117 64,840 -1,918
Sep12 081223 97.370 97.410 97.250 97.400 +0.025 628 63,526 -995
Dec12 081223 97.300 97.345 97.190 97.335 +0.020 1,769 53,021 -26
Mar13 081223 97.285 97.330 97.175 97.320 +0.015 793 45,900 -981
Jun13 081223 97.165 97.290 97.140 97.275 +0.015 67 27,786 -564
Total Volume and Open Interest 1,192,088 6,747,982 -32,830
30 Day Federal Funds(CBOT)
Dec08 081223 99.825 99.835 99.825 99.830 +0.003 0 69,366 +1,567
Jan09 081223 99.800 99.805 99.785 99.800 -0.005 0 67,515 +1,633
Feb09 081223 99.780 99.790 99.775 99.785 -0.005 0 64,467 -284
Mar09 081223 99.760 99.760 99.745 99.750 -0.010 0 41,497 +243
Apr09 081223 99.740 99.740 99.720 99.735 unch 0 40,834 +597
May09 081223 99.700 99.705 99.685 99.700 unch 0 44,622 +2,051
Total Volume and Open Interest 32,967 417,254 +5,370
30 Day Fed Funds(e-CBOT)
Dec08 081223 99.825 99.835 99.825 99.830 +0.005 1,705 69,366 +1,567
Jan09 081223 99.800 99.805 99.785 99.800 unch 3,965 67,515 +1,633
Feb09 081223 99.780 99.785 99.775 99.785 +0.010 1,573 64,467 -284
Mar09 081223 99.760 99.760 99.745 99.750 +0.005 2,849 41,497 +243
Apr09 081223 99.740 99.740 99.720 99.735 +0.010 4,023 40,834 +597
May09 081223 99.700 99.705 99.685 99.700 +0.005 3,841 44,622 +2,051
Total Volume and Open Interest 22,021 425,614 +8,360
3-Mth Euro-Yen(CME)
Mar09 081223 99.44 99.44 99.44 99.44 unch 0 5,089 +0
Jun09 081223 99.49 99.49 99.49 99.49 unch 0 1,278 +0
Sep09 081223 99.53 99.53 99.53 99.53 unch 0 480 +0
Dec09 081223 99.53 99.53 99.53 99.53 unch 0 175 +0
Mar10 081223 99.44 99.44 99.44 99.44 unch      
Jun10 081223 99.38 99.38 99.38 99.38 unch      
Sep10 081223 99.35 99.35 99.35 99.35 unch      
Dec10 081223 99.37 99.37 99.37 99.37 unch      
Mar11 081223 99.25 99.25 99.25 99.25 -0.02      
Jun11 081223 99.25 99.25 99.25 99.25 -0.02      
Total Volume and Open Interest 0 7,022 +0
3-Mth Euro-Yen(SGX)
Mar09 081223 99.43 99.43 99.43 99.43 unch 426 19,616 -178
Jun09 081223 99.47 99.47 99.47 99.47 unch 202 7,226 -2
Sep09 081223 99.51 99.51 99.51 99.51 unch 1 3,024 -1
Dec09 081223 99.51 99.51 99.51 99.51 unch 0 1,203 +0
Mar10 081223 99.42 99.42 99.42 99.42 unch 0 880 +0
Jun10 081223 99.36 99.36 99.36 99.36 unch 0 513 +0
Sep10 081223 99.33 99.33 99.33 99.33 unch 0 252 +0
Dec10 081223 99.33 99.33 99.33 99.33 -0.02 0 152 +0
Total Volume and Open Interest 693 35,017 +459
Japanese Gov't Bonds(SGX)
Mar09 081219 139.60 139.96 138.61 139.65 +0.13 866 11,012 +765
Jun09 081222 139.71 139.71 139.71 139.71 +0.06      
Sep09 081222 139.71 139.71 139.71 139.71 +0.06      
Total Volume and Open Interest 866 10,900 -112
Euro-Bund(EUREX)
Mar09 081223 124.83 125.21 124.83 124.92 -0.10 284,789 880,454 +3,498
Jun09 081223 124.00 124.00 123.88 123.88 -0.11 70 48 +0
Sep09 081223 123.88 123.88 123.88 123.88 -0.11      
Total Volume and Open Interest 284,859 880,502 +3,498
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081223 116.40 116.40 116.40 116.40 +0.12      
Sep09 081223 116.40 116.40 116.40 116.40 +0.12      
Total Volume and Open Interest 168,992 777,896 +2,642
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 081223 97.875 97.920 97.875 97.915 +0.030 101 5,459 +26
Total Volume and Open Interest 4,388 29,916 +3,032
Long Gilt(LIFFE)
Dec08 081223 123~17 123~20 123~14 123~14 +0~01 130 27,703 +16
Mar09 081223 122~07 122~22 122~06 122~15 +0~01 20,131 305,519 -384
Total Volume and Open Interest 70,218 333,590 -21,491
3-Mth Short Sterling(LIFFE)
Mar09 081223 98.16 98.28 98.14 98.24 +0.09 23,027 427,260 -5,082
Jun09 081223 98.12 98.25 98.12 98.22 +0.07 11,157 297,755 +1,217
Sep09 081223 97.99 98.08 97.96 98.04 +0.07 17,159 234,156 -2,286
Dec09 081223 97.71 97.74 97.64 97.72 +0.06 14,429 217,534 +1,532
Mar10 081223 97.44 97.47 97.38 97.45 +0.06 9,918 174,511 +1,131
Jun10 081223 97.10 97.18 97.08 97.15 +0.05 12,169 121,503 +1,068
Total Volume and Open Interest 245,908 1,651,579 +2,724
3-Mth Euribor(LIFFE)
Mar09 081223 97.685 97.740 97.660 97.715 +0.035 55,009 702,114 -4,001
Jun09 081223 97.880 97.940 97.825 97.915 +0.030 37,315 532,321 -2,901
Sep09 081223 97.810 97.855 97.775 97.815 unch 41,621 432,831 -1,722
Total Volume and Open Interest 274,670 2,984,296 -1,259
3-Mth Aus T-Bills(SFE)
Mar09 081223 96.89 96.93 96.86 96.87 -0.03 6,130 242,276 -1,975
Jun09 081223 97.08 97.10 97.05 97.06 unch 2,002 147,622 +101
Sep09 081223 96.92 96.94 96.88 96.89 -0.01 610 104,813 -194
Dec09 081223 96.61 96.64 96.54 96.60 +0.01 727 60,142 +255
Mar10 081223 96.23 96.25 96.19 96.23 +0.02 852 42,050 +885
Jun10 081223 95.87 95.90 95.81 95.86 +0.01 398 33,852 +119
Sep10 081223 95.57 95.64 95.53 95.58 unch 80 21,604 -31
Dec10 081223 95.36 95.42 95.36 95.42 +0.02 192 10,199 +158
Mar11 081223 95.31 95.31 95.31 95.31 +0.01 1 756 +0
Jun11 081223 95.26 95.26 95.26 95.26 +0.01 0 831 +0
Total Volume and Open Interest 12,451 664,305 -682
10-Year Aus T-Bonds(SFE)
Mar09 081223 95.87 95.95 95.83 95.89 +0.03 8,909 259,414 +1,666
Jun09 081223 95.89 95.89 95.89 95.89 +0.03      
Total Volume and Open Interest 11,691 259,414 +1,666
3-Year Aus T-Bonds(SFE)
Mar09 081223 96.60 96.64 96.54 96.60 +0.01 12,764 265,760 -6,453
Jun09 081223 96.60 96.60 96.60 96.60 +0.01      
Total Volume and Open Interest 16,510 265,760 -6,453
Gold(CMX)
Dec08 081223 848.0 848.0 835.0 837.2 -9.0 235 413 +87
Feb09 081223 849.0 849.8 829.8 838.1 -9.1 54,710 182,149 -618
Apr09 081223 849.7 850.2 830.7 839.0 -9.2 2,839 27,630 +1,045
Jun09 081223 846.6 849.2 831.7 839.9 -9.3 1,302 28,739 -630
Aug09 081223 841.2 841.2 841.2 841.2 -9.4 77 10,957 -3
Oct09 081223 842.5 842.5 842.5 842.5 -9.5 13 3,369 -4
Dec09 081223 850.1 850.2 837.0 844.1 -9.5 38 14,114 +15
Feb10 081223 845.8 845.8 845.8 845.8 -9.6 2 2,139 +0
Apr10 081223 847.5 847.5 847.5 847.5 -9.7 1 36 +0
Jun10 081223 849.4 849.4 849.4 849.4 -9.7 20 2,380 +0
Aug10 081223 851.4 851.4 851.4 851.4 -9.7 1 100 +0
Oct10 081223 853.6 853.6 853.6 853.6 -9.7      
Total Volume and Open Interest 82,216 290,731 -4,103
Silver(CMX)
Dec08 081223 1062.0 1062.0 1023.3 1023.3 -59.6 31 43 -83
Mar09 081223 1087.0 1087.0 1010.5 1026.0 -60.0 6,874 51,041 -845
May09 081223 1067.5 1067.5 1020.5 1027.0 -60.3 67 6,433 +33
Jul09 081223 1022.5 1028.5 1021.5 1027.8 -60.3 34 9,221 +17
Sep09 081223 1028.5 1028.5 1028.5 1028.5 -60.4 1 3,773 +0
Dec09 081223 1071.0 1071.0 1018.5 1029.8 -60.4 628 7,222 +506
Mar10 081223 1031.0 1031.0 1031.0 1031.0 -60.6 197 598 +0
Total Volume and Open Interest 11,873 85,917 -167
Platinum(NYMEX)
Jan09 081223 854.3 861.9 841.8 846.5 -10.7 2,255 5,404 -1,374
Apr09 081223 861.9 865.9 846.1 850.5 -10.7 2,191 12,695 +1,553
Jul09 081223 858.5 858.8 855.4 855.4 -10.7 23 92 +18
Total Volume and Open Interest 6,017 17,994 +332
Palladium(NYMEX)
Dec08 081223 174.35 174.35 174.35 174.35 +0.05 3 121 +121
Mar09 081223 175.50 175.75 172.00 174.70 +0.05 175 12,098 -8
Jun09 081223 176.20 176.20 175.70 175.70 +1.05 4 338 +338
Total Volume and Open Interest 302 12,565 +38
Copper(CMX)
Dec08 081223 131.00 131.00 125.00 125.30 -6.40 425 842 -26
Mar09 081223 134.00 135.00 127.55 128.10 -6.45 6,030 48,889 -532
May09 081223 136.00 136.00 129.15 129.50 -6.45 834 8,119 +466
Jul09 081223 133.45 133.45 130.50 130.50 -6.35 84 1,799 -6
Sep09 081223 133.15 133.15 131.45 131.45 -6.15 43 1,684 +29
Total Volume and Open Interest 8,660 74,123 +791
Aluminum(CMX)
Dec08 081223 0.72 0.72 0.72 0.72 -70.88      
Jan09 081223 0.72 0.72 0.72 0.72 -71.63      
Feb09 081223 0.73 0.73 0.73 0.73 -72.37      
Mar09 081223 0.74 0.74 0.74 0.74 -73.11      
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)
Mar09 081223 8539 8573 8350 8388 -151 741 9,220 +589
Jun09 081223 8378 8529 8378 8378 -151 0 3 +0
Sep09 081223 8298 8449 8298 8298 -151      
Dec09 081223 8266 8419 8266 8266 -153      
Total Volume and Open Interest 1,578 8,634 +77
S & P 500(CME)
Mar09 081223 871.40 878.00 855.50 858.60 -12.70 17,465 470,105 +1,809
Jun09 081223 870.00 870.00 856.10 856.10 -12.90 113 9,146 +216
Sep09 081223 853.80 860.80 853.80 853.80 -13.00 61 726 -61
Dec09 081223 851.80 858.80 851.80 851.80 -13.00 0 4 +0
Total Volume and Open Interest 41,053 478,017 +9,473
S & P 500 E-Mini(Globex)
Mar09 081223 871.25 878.00 855.25 858.50 -13.50 1,178,582 2,266,092 -33,769
Jun09 081223 868.50 874.75 853.25 856.00 -18.00 819 7,311 +171
Total Volume and Open Interest 1,845,450 2,307,082 +8,405
NASDAQ 100(CME)
Mar09 081223 1194.00 1206.00 1175.00 1184.50 -12.50 1,634 19,079 +2,408
Jun09 081223 1186.50 1186.50 1183.00 1186.50 -12.50 4 9 +4
Sep09 081223 1189.00 1189.00 1185.50 1189.00 -12.50      
Total Volume and Open Interest 1,903 16,676 +485
NASDAQ 100 E-Mini(Globex)
Mar09 081223 1199.30 1206.50 1176.30 1184.50 -12.50 186,232 220,491 +12,670
Jun09 081223 1196.00 1205.00 1178.80 1186.50 -12.50 2 1,625 -1
Total Volume and Open Interest 231,281 209,466 -1,407
S & P Midcap 400(CME)
Mar09 081223 513.00 515.00 501.00 502.20 -11.70 33 3,859 +186
Jun09 081223 502.20 502.20 501.00 502.20 -11.70      
Sep09 081223 507.20 507.20 506.00 507.20 -11.70      
Total Volume and Open Interest 108 3,673 -2
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 081222 8540 8780 8515 8705 +125 63,895 135,128 -234
Jun09 081222 8620 8620 8620 8620 +120 0 160 +0
Total Volume and Open Interest 49,419 135,807 -233
Nikkei 225(SGX)
Mar09 081222 8540 8780 8515 8705 +125 63,895 135,128 -234
Jun09 081222 8620 8620 8620 8620 +120 0 160 +0
Sep09 081222 8625 8625 8625 8625 +120 0 69 +0
Total Volume and Open Interest 49,419 135,807 -233
CAC 40(EURONEXT)
Jan09 081223 3153.0 3194.0 3111.0 3130.0 -22.0 59,922 318,791 -18,210
Feb09 081223 3181.0 3181.0 3135.5 3135.5 -23.5 9 76 +14
Mar09 081223 3156.5 3196.5 3135.0 3140.0 -22.0 148 26,858 -172
Total Volume and Open Interest 116,194 365,540 -212,260
Hang Seng Index(HKFE)
Dec08 081223 14559 14561 14035 14201 -488 6,975 2,686 -6,084
Jan09 081223 14550 14550 14046 14201 -479 490 5,217 +4,448
Total Volume and Open Interest 7,498 8,477 -1,746
DAX(EUREX)
Mar09 081223 4640.0 4742.5 4624.0 4666.0 -8.5 80,940 124,441 +3,191
Jun09 081223 4654.0 4765.0 4654.0 4690.0 -10.0 257 10,532 +34
Sep09 081223 4713.0 4713.0 4713.0 4713.0 -9.0      
Total Volume and Open Interest 182,017 131,748  
FT-SE 100(EURONEXT)
Mar09 081223 4239.00 4290.50 4195.50 4231.50 -3.50 59,196 655,871 -979
Jun09 081223 4193.50 4198.50 4191.00 4193.50 -3.50 0 87 +0
Sep09 081223 4168.50 4168.50 4168.50 4168.50 -9.50      
Total Volume and Open Interest 123,951 656,937 -165,976
SPI 200(SFE)
Dec08 081218 3533.0 3567.0 3495.0 3504.0 -74.0 128,040 368,551 -9,653
Mar09 081223 3561.0 3779.0 3478.0 3647.0 +94.0 13,308 289,731 -10,521
Jun09 081223 3522.0 3643.0 3522.0 3643.0 +94.0 1 2,613 +0
Total Volume and Open Interest 14,484 293,611 -10,521
GSCI(CME)
Jan09 081223 324.50 327.50 316.00 323.75 +1.25 590 13,542 -276
Feb09 081223 334.00 337.00 328.00 334.00 unch 4 0 +0
Mar09 081223 346.00 348.00 339.00 346.00 unch 2 1 +0
Total Volume and Open Interest 143 13,819 +31
RJ/CRB Index(ICE)
Jan09 081223 348.05 348.50 346.95 348.50 +1.00      
Feb09 081223 351.50 351.50 351.50 351.50 +1.00      
Apr09 081223 357.05 358.00 357.05 358.00 +1.00      
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

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