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 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081224 901.00 917.50 901.00 915.75 +14.75 4,580 40,926 -12,879
Mar09 081224 906.00 920.00 905.00 919.00 +14.00 4,659 136,397 +3,360
May09 081224 918.00 930.00 918.00 930.00 +14.00 383 28,830 +404
Jul09 081224 930.00 941.00 928.00 941.00 +14.00 291 34,703 +252
Aug09 081224 943.00 943.00 943.00 943.00 +13.25 13 1,435 -1
Sep09 081224 933.00 942.00 933.00 942.00 +13.25 35 885 +2
Nov09 081224 928.00 941.50 928.00 941.00 +12.25 321 39,569 -387
Total Volume and Open Interest 10,288 288,341 -10,938
Soybean Meal(CBOT)
Jan09 081224 281.30 289.00 281.00 287.90 +6.50 4,342 15,839 -6,308
Mar09 081224 280.50 287.50 279.90 287.00 +6.50 5,948 48,646 +2,909
May09 081224 283.00 289.50 283.00 289.50 +6.30 1,213 16,579 -162
Jul09 081224 292.50 292.50 292.50 292.50 +6.20 550 16,939 -226
Aug09 081224 293.70 293.70 293.70 293.70 +6.10 2 4,803 -6
Sep09 081224 294.00 294.00 294.00 294.00 +6.30 26 3,652 -4
Oct09 081224 286.70 291.80 286.70 291.80 +6.00 2 2,176 +14
Dec09 081224 287.00 293.00 287.00 293.00 +6.00 78 10,441 +71
Total Volume and Open Interest 12,161 119,676 -3,588
Soybean Oil(CBOT)
Jan09 081224 31.21 31.31 31.10 31.31 +0.10 4,445 34,364 -4,904
Mar09 081224 31.55 31.62 31.44 31.61 +0.09 3,689 91,750 +3,148
May09 081224 31.80 31.95 31.77 31.92 +0.08 314 22,479 -111
Jul09 081224 32.10 32.21 32.09 32.21 +0.07 648 24,493 +908
Aug09 081224 32.39 32.39 32.39 32.39 +0.07 2 5,205 -40
Sep09 081224 32.44 32.56 32.44 32.56 +0.06 320 4,664 -304
Oct09 081224 32.72 32.72 32.72 32.72 +0.07 2 3,860 +29
Dec09 081224 33.00 33.00 32.94 32.94 +0.07 167 20,431 -149
Total Volume and Open Interest 9,587 212,994 -9,184
Canola(WCE)
Jan09 081224 390.0 400.0 390.0 399.2 +2.6 2,106 6,861 -1,309
Mar09 081224 400.5 406.5 397.1 405.7 +1.3 3,877 66,786 +2,415
May09 081224 411.5 415.0 411.5 414.4 +1.4 21 4,499 -221
Jul09 081224 419.9 423.7 419.8 423.1 +1.1 53 5,219 -294
Nov09 081224 430.8 435.7 429.3 435.7 +2.0 76 6,649 -164
Total Volume and Open Interest 6,133 90,073 +1,653
Corn(CBOT)
Mar09 081224 392.25 398.00 392.25 398.00 +3.25 4,566 357,308 +1,608
May09 081224 402.00 408.00 402.00 408.00 +3.00 224 107,432 -1,279
Jul09 081224 413.00 418.00 412.50 418.00 +2.75 129 121,237 +183
Sep09 081224 423.00 427.75 423.00 427.75 +2.25 19 29,920 +393
Dec09 081224 437.25 441.50 436.75 441.50 +1.75 168 142,821 +1,482
Mar10 081224 453.25 453.25 453.25 453.25 +1.75 0 10,889 +33
Total Volume and Open Interest 5,179 805,163 -9,062
Wheat(CBOT)
Mar09 081224 575.00 585.00 573.50 582.25 +7.00 492 125,610 -1,491
May09 081224 591.50 594.75 591.50 594.75 +7.00 20 25,174 -494
Jul09 081224 597.50 606.00 597.50 606.00 +7.75 169 48,919 -187
Sep09 081224 626.25 626.25 626.25 626.25 +7.00 16 16,534 +223
Dec09 081224 646.25 646.25 646.25 646.25 +7.25 34 22,075 -62
Total Volume and Open Interest 731 245,009 -3,017
Wheat(KCBT)
Mar09 081224 591.00 604.00 590.00 600.00 +6.00 3,636 41,064 -148
May09 081224 603.00 613.50 603.00 610.50 +5.75 560 9,580 -44
Jul09 081224 616.00 626.00 616.00 622.00 +5.50 868 18,532 +358
Sep09 081224 633.00 633.00 631.50 633.00 +5.50 179 3,410 -39
Dec09 081224 650.50 651.50 648.00 651.50 +5.50 431 8,158 -189
Total Volume and Open Interest 5,674 82,297 -62
Wheat(MGE)
Mar09 081224 634.00 643.25 629.00 641.75 +7.50 1,179 11,871 -69
May09 081224 635.50 642.50 635.50 641.75 +6.25 416 8,109 -83
Jul09 081224 641.25 647.50 641.25 647.50 +5.25 228 3,016 -106
Sep09 081224 646.25 657.50 646.25 656.50 +6.50 175 3,272 -27
Dec09 081224 661.25 672.75 661.00 671.00 +8.50 96 1,833 -6
Total Volume and Open Interest 2,097 28,254 -290
Oats(CBOT)
Mar09 081224 217.00 218.75 217.00 218.75 +3.75 3 6,733 +22
May09 081224 227.25 228.50 227.25 227.75 +3.75 0 2,952 -1,203
Jul09 081224 237.25 237.25 237.25 237.25 +3.75 0 3,948 -1,217
Sep09 081224 246.75 246.75 246.75 246.75 +3.75 0 5 +2
Total Volume and Open Interest 3 17,496 +749
Rough Rice(CBOT)
Jan09 081224 15.07 15.14 15.05 15.14 +0.02 0 1,303 -220
Mar09 081224 14.83 15.04 14.83 15.04 +0.11 0 4,289 +97
May09 081224 15.19 15.19 15.19 15.19 +0.11 0 523 -1
Jul09 081224 15.31 15.31 15.31 15.31 +0.11 0 174 +0
Total Volume and Open Interest 0 6,695 -193
Live Cattle(CME)
Dec08 081224 86.300 87.500 85.900 87.480 +1.830 2,336 2,515 -1,256
Feb09 081224 87.150 88.500 87.000 88.330 +1.380 5,290 101,151 -678
Apr09 081224 89.800 91.000 89.600 90.950 +1.450 3,518 60,666 +221
Jun09 081224 85.900 86.600 85.800 86.480 +1.000 1,268 24,752 +43
Aug09 081224 85.750 86.600 85.750 86.550 +1.250 439 14,541 +188
Oct09 081224 88.500 89.550 88.500 89.400 +1.200 125 4,454 +48
Total Volume and Open Interest 13,330 211,081 -1,644
Feeder Cattle(CME)
Jan09 081224 93.700 95.000 93.600 94.885 +1.285 859 4,299 -214
Mar09 081224 92.750 94.600 92.750 94.550 +1.165 1,130 11,134 +79
Apr09 081224 94.200 95.500 94.200 95.350 +0.950 87 2,153 +36
May09 081224 95.100 96.600 95.100 96.550 +1.350 223 1,509 +46
Aug09 081224 96.400 97.500 96.400 97.500 +1.150 21 826 +5
Sep09 081224 97.000 97.100 97.000 97.100 +0.750 9 104 +0
Oct09 081224 97.100 97.100 97.100 97.100 +0.750 0 27 +0
Total Volume and Open Interest 2,329 20,074 -290
Lean Hogs(CME)
Feb09 081224 61.100 61.300 60.580 60.850 -0.350 12,058 71,771 +0
Apr09 081224 68.700 68.885 68.225 68.400 -0.430 7,370 41,400 +0
May09 081224 77.900 78.700 77.800 78.700 +0.100 33 1,504 +0
Jun09 081224 78.830 79.300 78.580 79.050 -0.150 2,635 28,269 +0
Jul09 081224 79.100 79.250 78.800 79.135 -0.115 128 4,840 +0
Aug09 081224 76.950 77.300 76.850 77.300 -0.200 54 3,706 +0
Oct09 081224 70.200 70.200 69.900 70.200 +0.200 36 2,752 +0
Dec09 081224 67.500 67.500 67.300 67.300 unch 31 828 +0
Total Volume and Open Interest 22,348 155,169 -311
Pork Bellies(CME)
Feb09 081224 86.700 89.850 86.700 89.600 +0.900 146 661 -10
Mar09 081224 86.600 86.600 86.600 86.600 unch 2 134 +1
May09 081224 86.600 86.600 86.600 86.600 unch 1 224 +1
Jul09 081224 87.500 87.500 87.500 87.500 unch 29 108 +0
Aug09 081224 90.000 90.000 90.000 90.000 unch 0 2 +0
Total Volume and Open Interest 178 1,129 -82
Class III Milk(CME)
Dec08 081224 14.97 14.97 14.97 14.97 -0.11 20 5,169 -55
Jan09 081224 11.55 11.70 11.55 11.56 -0.14 165 4,386 -83
Feb09 081224 11.55 11.65 11.55 11.56 -0.15 159 4,036 -16
Mar09 081224 11.93 11.93 11.93 11.93 -0.13 133 3,458 +25
Apr09 081224 12.49 12.49 12.49 12.49 -0.04 153 2,863 +52
Total Volume and Open Interest 1,059 37,856 +59
Cocoa(ICE)
Mar09 081224 2662 2662 2564 2626 -25 5,100 60,032 -266
May09 081224 2635 2635 2560 2619 -23 1,262 23,145 +228
Jul09 081224 2600 2619 2553 2605 -25 1,291 11,589 +874
Sep09 081224 2585 2585 2585 2585 -17 0 6,816 +64
Dec09 081224 2540 2556 2540 2556 -9 163 9,307 +4
Mar10 081224 2526 2526 2526 2526 +7 0 2,672 +176
May10 081224 2512 2512 2512 2512 unch 0 1,570 +0
Total Volume and Open Interest 7,816 115,385 +1,233
Coffee "C"(ICE)
Mar09 081224 107.50 108.55 107.35 108.05 +0.60 2,843 70,967 -356
May09 081224 109.80 110.90 109.80 110.30 +0.50 457 27,678 +139
Jul09 081224 112.05 113.05 112.05 112.50 +0.45 38 7,412 -6
Sep09 081224 115.05 115.05 114.55 114.55 +0.45 68 3,895 +6
Dec09 081224 117.50 117.50 117.50 117.50 +0.45 0 7,131 -10
Mar10 081224 120.45 120.45 120.45 120.45 +0.45 0 3,315 +62
Total Volume and Open Interest 3,406 121,339 +816
Orange Juice(ICE)
Jan09 081224 71.25 72.80 71.15 72.10 -0.95 568 1,503 -243
Mar09 081224 72.40 74.05 72.00 72.95 -0.45 1,130 22,642 +353
May09 081224 76.95 76.95 76.95 76.95 -0.45 0 2,355 +12
Jul09 081224 80.95 80.95 80.95 80.95 -0.35 0 1,316 +1
Sep09 081224 84.75 84.75 84.75 84.75 -0.35 0 274 +10
Nov09 081224 88.60 88.60 88.60 88.60 -0.35 0 121 +5
Total Volume and Open Interest 1,698 28,517 -300
Sugar #11(ICE)
Mar09 081224 11.02 11.04 10.81 11.02 +0.17 13,551 243,343 +1,936
May09 081224 11.65 11.68 11.46 11.65 +0.14 2,395 100,037 -130
Jul09 081224 12.16 12.19 12.00 12.17 +0.14 2,779 115,348 -799
Oct09 081224 12.81 12.85 12.67 12.85 +0.15 929 69,595 +67
Mar10 081224 13.55 13.63 13.40 13.63 +0.17 777 50,207 +277
Total Volume and Open Interest 20,749 639,684 +838
Sugar #14(ICE)
Mar09 081224 20.03 20.03 20.00 20.00 -0.03 50 2,480 +10
May09 081224 20.59 20.59 20.59 20.59 unch 35 2,170 +21
Jul09 081224 20.63 20.63 20.63 20.63 -0.01 0 1,813 +20
Sep09 081224 20.99 20.99 20.99 20.99 +0.03 0 918 +0
Total Volume and Open Interest 85 7,381 +105
London Cocoa(LCE)
Mar09 081224 1823 1823 1783 1783 -49 5,572 72,827 +253
May09 081224 1806 1806 1771 1771 -47 1,343 34,521 -297
Jul09 081224 1808 1808 1774 1774 -49 671 30,753 +1,960
Sep09 081224 1758 1758 1758 1758 -35 73 11,597 -7
Dec09 081224 1741 1745 1709 1709 -54 10 11,597 +0
Mar10 081224 1681 1681 1681 1681 -49 125 951 +100
May10 081224 1690 1690 1690 1690 -49 0 12 +0
Total Volume and Open Interest 7,794 162,258 +885
London Coffee(LCE)
Jan09 081224 1826.00 1826.00 1800.00 1800.00 +10.00 10,958 48,162 -4,003
Total Volume and Open Interest 10,958 48,162 -5,127
London Sugar(LCE)
Mar09 081224 310.00 310.90 308.00 308.50 +0.70 1,344 25,527 -11
May09 081224 320.00 320.00 318.10 319.00 +0.70 249 11,790 +133
Aug09 081224 328.90 328.90 327.50 327.50 +0.70 163 7,733 +61
Oct09 081224 339.30 339.30 337.00 337.00 +0.70 74 3,199 +25
Dec09 081224 345.70 345.70 345.70 345.70 +0.70 75 884 -9
Total Volume and Open Interest 1,905 49,766 -464
Cotton(ICE)
Mar09 081224 46.03 46.50 45.90 46.36 +0.34 2,681 69,626 +64
May09 081224 46.70 47.11 46.61 47.01 +0.29 463 19,185 +73
Jul09 081224 47.81 48.19 47.80 48.19 +0.29 186 17,786 -83
Oct09 081224 50.87 50.87 50.87 50.87 +0.16 0 253 +0
Dec09 081224 52.30 52.54 52.21 52.48 +0.25 57 15,253 -88
Mar10 081224 55.55 55.55 55.55 55.55 +0.05 0 168 +0
Total Volume and Open Interest 3,387 124,012 -392
Lumber(CME)
Jan09 081224 176.6 177.0 174.3 174.5 -2.1 324 2,084 -89
Mar09 081224 192.9 192.9 188.5 191.9 -0.2 312 4,387 +62
May09 081224 202.1 202.5 201.1 202.5 -1.0 153 1,170 +3
Jul09 081224 211.0 211.0 211.0 211.0 +0.2 122 339 -24
Total Volume and Open Interest 914 8,110 -98
Crude Oil(NYM)
Feb09 081224 37.65 37.91 35.35 35.35 -3.63 146,203 271,165 -5,563
Mar09 081224 40.90 40.90 38.23 38.23 -3.80 50,064 124,630 +982
Apr09 081224 40.06 40.06 40.06 40.06 -3.80 20,507 57,500 +2,562
May09 081224 41.50 41.50 41.50 41.50 -3.80 10,719 33,887 -1,634
Jun09 081224 44.25 44.25 42.79 42.79 -3.73 16,390 104,748 +979
Jul09 081224 43.97 43.97 43.97 43.97 -3.59 7,194 37,387 +2,123
Aug09 081224 45.02 45.02 45.02 45.02 -3.44 4,524 26,154 -166
Sep09 081224 45.99 45.99 45.99 45.99 -3.35 2,927 20,121 -349
Oct09 081224 46.95 46.95 46.95 46.95 -3.25 1,700 18,324 +127
Nov09 081224 47.89 47.89 47.89 47.89 -3.17 1,528 15,728 +165
Dec09 081224 48.80 48.80 48.80 48.80 -3.10 10,069 97,495 -1,150
Jan10 081224 49.62 49.62 49.62 49.62 -3.03 692 18,348 -63
Feb10 081224 50.39 50.39 50.39 50.39 -2.98 400 10,192 +29
Mar10 081224 51.13 51.13 51.13 51.13 -2.93 1,007 13,706 +76
Apr10 081224 51.85 51.85 51.85 51.85 -2.88 45 3,508 -23
May10 081224 52.55 52.55 52.55 52.55 -2.83 8 3,803 +0
Total Volume and Open Interest 293,963 1,118,182 -12,540
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 081224 39.175 39.675 35.125 35.350 -3.625 9,805 6,817 +997
Mar09 081224 42.400 42.400 38.100 38.225 -3.800 305 627 +60
Apr09 081224 42.000 43.000 40.050 40.050 -3.800 46 121 -1
May09 081224 43.600 43.600 41.500 41.500 -3.800 5 30 +1
Jun09 081224 42.800 42.800 42.800 42.800 -3.725 1 17 +0
Jul09 081224 43.975 43.975 43.975 43.975 -3.575 1 2 +1
Aug09 081224 45.025 45.025 45.025 45.025 -3.425 0 1 +0
Sep09 081224 46.000 46.000 46.000 46.000 -3.350 1 1 +0
Total Volume and Open Interest 10,174 7,696 +1,286
Heating Oil(NYM)
Jan09 081224 119.83 119.83 119.83 119.83 -12.87 21,111 18,878 -2,244
Feb09 081224 122.11 122.11 122.11 122.11 -12.41 24,338 51,416 +2,586
Mar09 081224 124.61 124.61 124.61 124.61 -12.06 8,409 30,294 +528
Apr09 081224 126.50 126.50 126.36 126.36 -12.01 3,691 19,575 +566
May09 081224 128.26 128.26 128.26 128.26 -11.96 3,245 16,642 +1,042
Jun09 081224 130.56 130.56 130.56 130.56 -12.06 3,629 22,409 +368
Jul09 081224 133.56 133.56 133.56 133.56 -12.06 1,924 10,027 +122
Aug09 081224 136.86 136.86 136.86 136.86 -12.16 1,518 5,021 +208
Sep09 081224 140.06 140.06 140.06 140.06 -12.26 706 7,810 +140
Oct09 081224 142.66 142.66 142.66 142.66 -12.36 318 3,760 +78
Nov09 081224 145.26 145.26 145.26 145.26 -12.41 398 2,299 -16
Dec09 081224 147.86 147.86 147.86 147.86 -12.36 811 14,602 +331
Total Volume and Open Interest 71,134 232,232 +2,673
Gasoline(NYMEX)
Jan09 081224 86.80 86.80 78.50 79.27 -6.33 20,175 27,204 -5,344
Feb09 081224 91.00 91.05 82.60 83.47 -6.48 17,517 71,421 +2,263
Mar09 081224 94.90 94.90 87.08 87.67 -6.58 4,156 25,862 -11
Apr09 081224 109.50 109.50 100.93 101.87 -6.93 1,877 18,779 +20
May09 081224 108.50 108.50 104.42 104.82 -6.93 1,050 10,871 +86
Jun09 081224 111.57 112.45 107.15 107.72 -6.93 1,337 10,727 +94
Jul09 081224 113.10 114.25 109.57 109.57 -6.93 590 8,623 +84
Aug09 081224 114.84 114.84 111.07 111.07 -6.93 2,351 4,654 -161
Sep09 081224 114.80 115.24 111.97 111.97 -6.93 515 5,225 +221
Oct09 081224 103.49 103.49 103.37 103.37 -6.93 165 2,981 +33
Total Volume and Open Interest 49,818 201,659 -2,704
e-miNY RBOB Gasoline(NYM)
Jan09 081224 79.27 79.27 79.27 79.27 -6.33 0 3 +0
Feb09 081224 83.47 83.47 83.47 83.47 -6.48 0 1 +0
Mar09 081224 87.67 87.67 87.67 87.67 -6.58      
Apr09 081224 101.87 101.87 101.87 101.87 -6.93      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081224 5.580 5.910 5.565 5.910 +0.173 51,648 28,133 -6,824
Feb09 081224 5.919 5.919 5.919 5.919 +0.137 32,768 75,465 -1,191
Mar09 081224 5.735 5.944 5.735 5.944 +0.138 13,549 102,478 +6,368
Apr09 081224 5.979 5.979 5.979 5.979 +0.134 7,739 58,863 +3,041
May09 081224 6.026 6.026 6.026 6.026 +0.131 4,073 36,756 +962
Jun09 081224 5.950 6.121 5.950 6.121 +0.126 1,011 27,860 +553
Jul09 081224 6.241 6.241 6.241 6.241 +0.126 1,583 24,583 +935
Aug09 081224 6.326 6.326 6.326 6.326 +0.123 559 21,966 +301
Sep09 081224 6.374 6.374 6.374 6.374 +0.124 887 17,937 +288
Oct09 081224 6.489 6.489 6.489 6.489 +0.124 2,599 34,460 +88
Nov09 081224 6.859 6.859 6.859 6.859 +0.119 972 17,120 +185
Dec09 081224 7.239 7.239 7.239 7.239 +0.114 610 27,559 +240
Jan10 081224 7.350 7.504 7.240 7.504 +0.114 784 20,049 +101
Feb10 081224 7.240 7.514 7.240 7.514 +0.114 118 8,445 -9
Mar10 081224 7.050 7.329 7.050 7.329 +0.109 712 19,305 +140
Apr10 081224 6.540 6.819 6.540 6.819 +0.104 654 16,766 -46
Total Volume and Open Interest 121,242 693,732 -10,479
Brent Crude Oil(ICE)
Feb09 081224 40.60 40.60 36.20 36.61 -3.75 74,940 121,335 -3,486
Mar09 081224 43.05 43.05 38.80 39.17 -3.65 32,317 112,034 -2,616
Apr09 081224 44.57 44.81 41.01 41.18 -3.55 15,339 51,721 +1,607
May09 081224 46.25 46.25 42.74 42.74 -3.51 6,393 19,878 +89
Jun09 081224 47.68 47.68 44.17 44.17 -3.49 8,647 37,402 +750
Jul09 081224 49.01 49.01 45.59 45.59 -3.42 2,095 18,130 +3
Aug09 081224 49.38 49.38 46.98 46.98 -3.15 1,180 10,426 +48
Sep09 081224 49.45 49.46 47.94 47.94 -3.14 735 14,092 -158
Oct09 081224 49.90 50.40 48.71 48.71 -3.22 600 8,806 +39
Nov09 081224 50.25 50.25 49.39 49.39 -3.23 601 11,436 +135
Dec09 081224 52.91 52.91 49.87 50.08 -3.19 5,269 51,661 -387
Jan10 081224 50.80 50.80 50.80 50.80 -3.18 0 9,643 +158
Feb10 081224 51.53 51.53 51.53 51.53 -3.14 0 6,307 +29
Mar10 081224 52.27 52.27 52.27 52.27 -3.06 0 3,280 -2
Total Volume and Open Interest 150,055 582,584 +1,301
Gas Oil(ICE)
Jan09 081224 425.00 429.50 390.00 404.00 -14.00 35,906 57,857 -4,183
Feb09 081224 435.75 435.75 397.25 411.75 -14.50 29,999 71,571 -1,351
Mar09 081224 440.75 442.50 408.25 421.25 -14.75 8,704 27,650 +2,572
Apr09 081224 451.00 451.00 418.50 431.00 -14.75 3,658 22,449 -536
May09 081224 460.25 461.00 428.25 441.00 -14.50 2,827 22,185 +838
Jun09 081224 470.00 471.25 437.25 451.00 -14.25 3,392 36,866 -755
Jul09 081224 480.00 482.00 450.00 463.00 -14.00 2,540 13,332 +285
Aug09 081224 474.50 484.50 466.75 473.25 -14.25 1,931 13,126 +99
Sep09 081224 484.25 494.00 476.75 483.25 -14.00 2,456 13,015 +740
Oct09 081224 480.00 504.00 480.00 492.75 -13.75 2,605 9,185 +1,330
Total Volume and Open Interest 103,027 397,109 +57
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081224 1.610 1.615 1.610 1.613 +0.019 33 198 -21
Feb09 081224 1.625 1.625 1.625 1.625 +0.025 106 289 +23
Mar09 081224 1.635 1.635 1.635 1.635 +0.028 10 326 +0
Apr09 081224 1.650 1.650 1.650 1.650 +0.036 0 394 -8
May09 081224 1.660 1.660 1.660 1.660 +0.010 0 229 +0
Jun09 081224 1.670 1.670 1.670 1.670 +0.010 0 195 -1
Jul09 081224 1.690 1.690 1.690 1.690 +0.030 2 203 +1
Total Volume and Open Interest 161 2,883 +0
US Dollar Index(ICE)
Mar09 081224 82.280 82.300 81.880 81.975 -0.210 1,275 13,032 -238
Jun09 081224 82.470 82.470 82.470 82.470 -0.210 0 2,391 +1
Sep09 081224 83.170 83.170 83.170 83.170 -0.210      
Total Volume and Open Interest 1,275 15,423 -777
Australian Dollar(CME)
Mar09 081224 67.77 67.77 67.77 67.77 +0.09 1 32,752 +438
Jun09 081224 67.49 67.49 67.49 67.49 +0.09 0 81 +0
Sep09 081224 67.19 67.19 67.19 67.19 +0.09 0 151 +0
Total Volume and Open Interest 1 33,009 +2,377
British Pound(CME)
Mar09 081224 146.80 146.80 146.80 146.80 -0.36 23 69,390 +459
Jun09 081224 146.81 146.81 146.81 146.81 -0.36 0 1,191 +0
Sep09 081224 146.85 146.85 146.85 146.85 -0.36 0 4 +0
Total Volume and Open Interest 23 70,605 +735
Canadian Dollar(CME)
Mar09 081224 82.69 82.69 82.69 82.69 +0.28 101 41,110 +943
Jun09 081224 82.82 82.82 82.82 82.82 +0.28 0 1,816 -6
Sep09 081224 82.98 82.98 82.98 82.98 +0.28 0 1,117 -1
Dec09 081224 83.08 83.08 83.08 83.08 +0.28 0 498 +17
Total Volume and Open Interest 101 44,651 +1,032
Japanese Yen(CME)
Mar09 081224 110.42 110.42 110.42 110.42 -0.06 0 100,255 -1,382
Jun09 081224 110.67 110.67 110.67 110.67 -0.06 0 3,674 +8
Sep09 081224 110.97 110.97 110.97 110.97 -0.06 0 14 +3
Total Volume and Open Interest 0 103,968 -3,118
Swiss Franc(CME)
Mar09 081224 93.35 93.35 92.89 92.89 +0.73 1 23,748 -701
Jun09 081224 93.20 93.20 93.20 93.20 +0.73 0 315 +0
Sep09 081224 93.48 93.48 93.48 93.48 +0.73 0 5 +0
Total Volume and Open Interest 1 24,072 -16
EuroFX(CME)
Mar09 081224 139.75 139.82 139.37 139.44 +0.02 58 116,155 +376
Jun09 081224 139.20 139.20 139.20 139.20 +0.02 0 782 +6
Sep09 081224 139.08 139.08 139.08 139.08 +0.02 0 1,038 +1
Total Volume and Open Interest 58 118,017 +512
Mexican Peso(CME)
Jan09 081224 744.2 744.5 744.2 744.5 +0.2 0 1 +0
Feb09 081224 739.2 739.5 739.2 739.5 +0.2      
Total Volume and Open Interest 90 13,412 +2,053
30-Year T-Bonds(CBOT)
Mar09 081224 140~260 141~115 140~080 140~150 -0~170 95,969 742,749 -9,981
Jun09 081224 139~060 139~060 139~060 139~060 -0~170 24 515 +3
Sep09 081224 137~285 137~285 137~285 137~285 -0~170 0 35 +0
Total Volume and Open Interest 96,123 743,323 -15,267
10-Year T-Notes(CBOT)
Mar09 081224 126~280 127~120 125~220 126~230 -0~135 137,651 1,001,784 -16,201
Jun09 081224 125~145 125~145 125~145 125~145 -0~135      
Sep09 081224 124~145 124~145 124~145 124~145 -0~135      
Total Volume and Open Interest 137,651 1,001,784 -34,511
5-Year T-Notes(CBOT)
Mar09 081224 119~028 119~069 119~017 119~027 -0~021 100,798 1,043,314 +1,043,314
Jun09 081224 118~114 119~007 118~114 118~114 -0~021      
Sep09 081224 56~066 56~087 56~066 56~066 -0~021      
Total Volume and Open Interest 101,492 1,069,562 +3,970
2 Year T-Notes(CBOT)
Mar09 081224 108~101 108~105 108~088 108~089 -0~003 1,134 511,814 -2,999
Jun09 081224 108~089 108~089 108~089 108~089 -0~003      
Sep09 081224 108~089 108~089 108~089 108~089 -0~003      
Total Volume and Open Interest 1,134 516,880 -9,004
Eurodollars(CME)
Mar09 081224 98.825 98.830 98.815 98.830 +0.005 5,110 1,293,994 -1,351
Jun09 081224 98.755 98.760 98.720 98.735 -0.015 5,491 1,041,128 -859
Sep09 081224 98.655 98.655 98.605 98.615 -0.020 4,006 855,519 +5,753
Dec09 081224 98.490 98.505 98.415 98.455 -0.035 5,903 745,094 +4,170
Mar10 081224 98.415 98.415 98.320 98.325 -0.055 1,747 589,174 +1,125
Jun10 081224 98.210 98.210 98.125 98.125 -0.060 1,368 362,811 +4,815
Sep10 081224 98.055 98.055 97.965 97.965 -0.070 1,110 329,798 +809
Dec10 081224 97.885 97.885 97.795 97.795 -0.075 2,440 281,547 +1,207
Mar11 081224 97.775 97.780 97.700 97.700 -0.075 768 179,484 -437
Jun11 081224 97.645 97.645 97.570 97.570 -0.075 709 181,542 +225
Sep11 081224 97.525 97.560 97.485 97.485 -0.075 881 121,738 +201
Dec11 081224 97.450 97.475 97.400 97.400 -0.075 1,849 102,631 +1,286
Mar12 081224 97.440 97.455 97.390 97.390 -0.075 670 93,504 -56
Jun12 081224 97.400 97.420 97.355 97.355 -0.075 823 64,637 -203
Sep12 081224 97.345 97.390 97.325 97.325 -0.075 2,786 64,266 +740
Dec12 081224 97.310 97.325 97.260 97.260 -0.075 4,629 53,169 +148
Mar13 081224 97.300 97.300 97.245 97.245 -0.075 1,846 44,462 -1,438
Jun13 081224 97.255 97.255 97.195 97.195 -0.080 1,526 26,985 -801
Total Volume and Open Interest 50,275 6,725,566 -22,416
30 Day Federal Funds(CBOT)
Dec08 081224 99.835 99.835 99.832 99.832 +0.002 0 71,773 +2,407
Jan09 081224 99.800 99.800 99.800 99.800 unch 500 69,271 +1,756
Feb09 081224 99.785 99.785 99.785 99.785 unch 0 64,735 +268
Mar09 081224 99.750 99.750 99.750 99.750 unch 0 41,252 -245
Apr09 081224 99.735 99.735 99.735 99.735 unch 0 40,785 -49
May09 081224 99.705 99.705 99.705 99.705 +0.005 0 45,752 +1,130
Total Volume and Open Interest 500 431,668 +14,414
30 Day Fed Funds(e-CBOT)
Dec08 081224 99.830 99.835 99.827 99.835 +0.005 2,221 71,773 +2,407
Jan09 081224 99.795 99.805 99.795 99.800 unch 2,665 69,271 +1,756
Feb09 081224 99.790 99.795 99.780 99.780 -0.005 2,695 64,735 +268
Mar09 081224 99.750 99.765 99.745 99.745 -0.005 3,202 41,252 -245
Apr09 081224 99.730 99.750 99.730 99.730 -0.005 2,368 40,785 -49
May09 081224 99.700 99.725 99.695 99.705 +0.005 3,530 45,752 +1,130
Total Volume and Open Interest 17,953 431,668 +6,054
3-Mth Euro-Yen(CME)
Mar09 081224 99.44 99.44 99.44 99.44 unch 0 5,089 +0
Jun09 081224 99.49 99.49 99.49 99.49 unch 0 1,278 +0
Sep09 081224 99.53 99.53 99.53 99.53 unch 0 480 +0
Dec09 081224 99.53 99.53 99.53 99.53 unch 0 175 +0
Mar10 081224 99.44 99.44 99.44 99.44 unch      
Jun10 081224 99.38 99.38 99.38 99.38 unch      
Sep10 081224 99.35 99.35 99.35 99.35 unch      
Dec10 081224 99.35 99.35 99.35 99.35 -0.02      
Mar11 081224 99.26 99.26 99.26 99.26 +0.01      
Jun11 081224 99.26 99.26 99.26 99.26 +0.01      
Total Volume and Open Interest 0 7,022 +0
3-Mth Euro-Yen(SGX)
Mar09 081224 99.43 99.43 99.43 99.43 +0.00 0 19,590 -26
Jun09 081224 99.47 99.47 99.47 99.47 +0.00 0 7,226 +0
Sep09 081224 99.50 99.53 99.50 99.52 +0.00 0 3,024 +0
Dec09 081224 99.50 99.52 99.50 99.52 +0.00 0 1,203 +0
Mar10 081224 99.43 99.43 99.43 99.43 +0.01 0 880 +0
Jun10 081224 99.36 99.36 99.36 99.36 +0.00 0 513 +0
Sep10 081224 99.34 99.34 99.34 99.34 +0.00 0 252 +0
Dec10 081224 99.34 99.34 99.34 99.34 +0.00 0 152 +0
Total Volume and Open Interest 0 34,810 -207
Japanese Gov't Bonds(SGX)
Mar09 081224 139.77 139.86 139.66 139.77 +0.12 3,665 10,900 -112
Jun09 081224 139.77 139.77 139.77 139.77 +0.06      
Sep09 081224 139.77 139.77 139.77 139.77 +0.06      
Total Volume and Open Interest 3,665 11,327 +427
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 081224 124~19 124~21 124~04 124~04 +0~21 167 7,461 -20,242
Mar09 081224 122~27 123~20 122~18 123~06 +0~22 16,016 303,269 -2,250
Total Volume and Open Interest 16,183 310,730 -22,860
3-Mth Short Sterling(LIFFE)
Mar09 081224 98.23 98.23 98.23 98.23 +0.01 19,526 426,057 -1,203
Jun09 081224 98.22 98.22 98.22 98.22 unch 12,089 296,557 -1,198
Sep09 081224 98.07 98.07 98.07 98.07 +0.03 11,077 235,198 +1,042
Dec09 081224 97.76 97.76 97.76 97.76 +0.05 8,823 216,557 -977
Mar10 081224 97.49 97.49 97.49 97.49 +0.04 5,381 174,929 +418
Jun10 081224 97.19 97.19 97.19 97.19 +0.04 7,596 124,642 +3,139
Total Volume and Open Interest 72,471 1,651,987 +408
3-Mth Euribor(LIFFE)
Mar09 081224 97.725 97.740 97.705 97.735 +0.020 64,497 711,188 +9,074
Jun09 081224 97.925 97.935 97.890 97.930 +0.015 33,159 531,230 -1,091
Sep09 081224 97.815 97.845 97.800 97.840 +0.025 24,620 432,925 +94
Total Volume and Open Interest 217,735 2,998,898 +14,602
3-Mth Aus T-Bills(SFE)
Mar09 081224 96.90 96.90 96.84 96.88 +0.01 5,742 242,492 +216
Jun09 081224 97.05 97.07 97.04 97.06 unch 2,783 149,393 +1,771
Sep09 081224 96.92 96.92 96.88 96.90 +0.01 2,706 106,911 +2,098
Dec09 081224 96.60 96.61 96.57 96.61 +0.01 1,283 60,664 +522
Mar10 081224 96.25 96.25 96.20 96.24 +0.01 398 42,236 +186
Jun10 081224 95.86 95.89 95.86 95.89 +0.03 216 33,952 +100
Sep10 081224 95.58 95.62 95.58 95.62 +0.04 93 21,643 +39
Dec10 081224 95.41 95.44 95.41 95.44 +0.02 55 10,254 +55
Mar11 081224 95.34 95.34 95.34 95.34 +0.03 0 756 +0
Jun11 081224 95.29 95.29 95.29 95.29 +0.03 0 831 +0
Total Volume and Open Interest 13,276 669,292 +4,987
10-Year Aus T-Bonds(SFE)
Mar09 081224 95.87 95.93 95.87 95.90 +0.01 8,565 259,938 +524
Jun09 081224 95.90 95.90 95.90 95.90 +0.01      
Total Volume and Open Interest 8,565 259,938 +524
3-Year Aus T-Bonds(SFE)
Mar09 081224 96.61 96.64 96.56 96.56 -0.04 24,920 275,482 +9,722
Jun09 081224 96.56 96.56 96.56 96.56 -0.04      
Total Volume and Open Interest 24,920 275,482 +9,722
Gold(CMX)
Dec08 081224 847.1 847.1 847.1 847.1 +9.9 176 369 -44
Feb09 081224 838.5 848.0 838.5 848.0 +9.9 48,854 180,207 -1,942
Apr09 081224 849.0 849.0 849.0 849.0 +10.0 1,057 28,090 +460
Jun09 081224 849.9 849.9 849.9 849.9 +10.0 726 28,738 -1
Aug09 081224 851.2 851.2 851.2 851.2 +10.0 29 10,947 -10
Oct09 081224 852.5 852.5 852.5 852.5 +10.0 13 3,369 +0
Dec09 081224 854.1 854.1 854.1 854.1 +10.0 2,530 11,859 -2,255
Feb10 081224 855.8 855.8 855.8 855.8 +10.0 1 2,140 +1
Apr10 081224 857.5 857.5 857.5 857.5 +10.0 1 36 +0
Jun10 081224 859.4 859.4 859.4 859.4 +10.0 20 2,380 +0
Aug10 081224 861.4 861.4 861.4 861.4 +10.0 1 100 +0
Oct10 081224 863.6 863.6 863.6 863.6 +10.0      
Total Volume and Open Interest 54,715 287,261 -3,470
Silver(CMX)
Dec08 081224 1032.3 1032.3 1032.3 1032.3 +9.0 2 42 -1
Mar09 081224 1030.0 1040.0 1030.0 1035.0 +9.0 11,367 51,130 +89
May09 081224 1036.0 1036.0 1036.0 1036.0 +9.0 174 6,536 +103
Jul09 081224 1036.8 1036.8 1036.8 1036.8 +9.0 40 9,198 -23
Sep09 081224 1037.5 1037.5 1037.5 1037.5 +9.0 8 3,765 -8
Dec09 081224 1038.6 1038.6 1038.6 1038.6 +8.8 150 7,259 +37
Mar10 081224 1039.8 1039.8 1039.8 1039.8 +8.8 197 598 +0
Total Volume and Open Interest 12,236 85,337 -580
Platinum(NYMEX)
Jan09 081224 842.5 861.8 842.0 859.4 +12.9 2,255 5,404 +0
Apr09 081224 863.4 863.4 863.4 863.4 +12.9 1,917 13,887 +1,192
Jul09 081224 866.7 868.3 866.7 868.3 +12.9 23 92 +0
Total Volume and Open Interest 4,195 19,383 +1,389
Palladium(NYMEX)
Dec08 081224 174.55 174.55 174.55 174.55 +0.20 3 121 +0
Mar09 081224 175.00 175.70 170.55 174.90 +0.20 153 12,102 +4
Jun09 081224 175.90 176.50 173.10 175.90 +0.20 3 341 +3
Total Volume and Open Interest 159 12,564 -1
Copper(CMX)
Dec08 081224 124.75 124.75 124.75 124.75 -0.55 460 670 -172
Mar09 081224 129.50 130.00 127.40 127.40 -0.70 7,454 49,377 +488
May09 081224 129.30 129.30 128.80 128.80 -0.70 403 8,142 +23
Jul09 081224 129.90 129.90 129.90 129.90 -0.60 146 1,850 +51
Sep09 081224 130.95 130.95 130.95 130.95 -0.50 57 1,654 -30
Total Volume and Open Interest 9,280 74,625 +502
Aluminum(CMX)
Dec08 081224 71.10 71.10 71.10 71.10 -0.50      
Jan09 081224 71.85 71.85 71.85 71.85 -0.50      
Feb09 081224 72.60 72.60 72.60 72.60 -0.50      
Mar09 081224 73.35 73.35 73.35 73.35 -0.50      
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 081224 8414 8457 8385 8423 +35 1,057 9,839 +619
Jun09 081224 8413 8413 8413 8413 +35 0 3 +0
Sep09 081224 8333 8333 8333 8333 +35      
Dec09 081224 8303 8303 8303 8303 +37      
Total Volume and Open Interest 1,057 9,842 +1,208
S & P 500(CME)
Mar09 081224 860.00 866.20 856.10 865.00 +6.40 11,894 472,261 +2,156
Jun09 081224 862.60 862.60 862.60 862.60 +6.50 201 9,160 +14
Sep09 081224 860.20 860.20 860.20 860.20 +6.40 150 726 +0
Dec09 081224 858.20 858.20 858.20 858.20 +6.40 0 4 +0
Total Volume and Open Interest 12,245 482,151 +4,134
S & P 500 E-Mini(Globex)
Mar09 081224 862.25 866.50 857.75 865.00 +6.50 995,885 2,288,378 +22,286
Jun09 081224 862.50 862.50 862.50 862.50 +6.50 756 7,490 +179
Total Volume and Open Interest 996,644 2,295,949 -11,133
NASDAQ 100(CME)
Mar09 081224 1186.50 1190.00 1178.00 1180.00 -4.50 1,356 18,875 -204
Jun09 081224 1182.00 1182.00 1182.00 1182.00 -4.50 0 9 +0
Sep09 081224 1184.50 1184.50 1184.50 1184.50 -4.50      
Total Volume and Open Interest 1,356 18,884 +2,208
NASDAQ 100 E-Mini(Globex)
Mar09 081224 1185.80 1189.50 1178.80 1180.00 -4.50 134,786 222,127 +1,636
Jun09 081224 1182.00 1182.00 1182.00 1182.00 -4.50 9 1,629 +4
Total Volume and Open Interest 134,795 223,775 +14,309
S & P Midcap 400(CME)
Mar09 081224 503.00 507.00 501.00 506.60 +4.40 59 3,823 -36
Jun09 081224 506.60 506.60 506.60 506.60 +4.40      
Sep09 081224 511.60 511.60 511.60 511.60 +4.40      
Total Volume and Open Interest 59 3,823 +150
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 081224 8440 8625 8420 8550 -155 63,895 141,787 +6,659
Jun09 081224 8470 8470 8470 8470 -150 0 160 +0
Total Volume and Open Interest 63,895 142,466 +6,659
Nikkei 225(SGX)
Mar09 081224 8440 8625 8420 8550 -155 63,895 141,787 +6,659
Jun09 081224 8470 8470 8470 8470 -150 0 160 +0
Sep09 081224 8475 8475 8475 8475 -150 0 69 +0
Total Volume and Open Interest 63,895 142,466 +6,659
CAC 40(EURONEXT)
Jan09 081224 3130.0 3161.5 3095.0 3122.0 -8.0 73,453 314,897 -3,894
Feb09 081224 3105.0 3127.0 3105.0 3127.0 -8.5 15 77 +1
Mar09 081224 3136.5 3174.0 3112.5 3134.0 -6.0 591 27,263 +405
Total Volume and Open Interest 74,059 343,684 -21,856
Hang Seng Index(HKFE)
Dec08 081224 13989 14277 13902 14120 -81 6,824 2,533 -153
Jan09 081224 13956 14271 13906 14115 -86 2,112 8,489 +3,272
Total Volume and Open Interest 8,943 11,956 +3,479
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 081224 4259.00 4259.00 4176.00 4192.00 -39.50 48,183 653,976 -1,895
Jun09 081224 4177.00 4177.00 4154.00 4154.00 -39.50 5 88 +1
Sep09 081224 4129.00 4129.00 4129.00 4129.00 -39.50      
Total Volume and Open Interest 48,188 654,064 -2,873
SPI 200(SFE)
Dec08 081218 3533.0 3567.0 3495.0 3504.0 -74.0 128,040 368,551 -9,653
Mar09 081224 3527.0 3603.0 3490.0 3587.0 -60.0 15,950 296,080 +6,349
Jun09 081224 3583.0 3583.0 3583.0 3583.0 -60.0 2 2,613 +0
Total Volume and Open Interest 15,953 299,960 +6,349
GSCI(CME)
Jan09 081224 313.50 319.00 312.50 318.85 -4.90 235 13,560 +18
Feb09 081224 324.50 329.00 324.50 329.00 -5.00      
Mar09 081224 337.50 339.00 337.50 339.00 -7.00 0 1 +0
Total Volume and Open Interest 235 13,561 -258
RJ/CRB Index(ICE)
Jan09 081224 349.00 349.00 349.00 349.00 +0.50      
Feb09 081224 352.00 352.00 352.00 352.00 +0.50      
Apr09 081224 358.50 358.50 358.50 358.50 +0.50      
Total Volume and Open Interest      
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