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 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081230 935.50 951.00 931.50 945.75 +7.25 5,099 20,976 -8,571
Mar09 081230 942.00 957.50 938.50 953.00 +7.50 8,477 151,258 +7,272
May09 081230 956.25 969.00 950.50 964.75 +7.50 626 30,869 +1,627
Jul09 081230 966.25 980.50 962.50 976.25 +7.75 834 34,434 +57
Aug09 081230 970.50 978.75 970.50 978.75 +8.00 0 1,424 +24
Sep09 081230 978.00 980.50 967.50 980.50 +8.00 12 936 +15
Nov09 081230 971.00 985.75 967.00 983.00 +9.00 740 39,505 +38
Total Volume and Open Interest 66,449 284,554 -745
Soybean Meal(CBOT)
Jan09 081230 292.00 298.00 291.90 298.00 +5.90 6,542 8,925 -3,879
Mar09 081230 291.80 297.50 291.40 297.30 +5.80 11,704 53,970 +2,632
May09 081230 294.90 299.30 293.80 299.30 +5.80 877 18,070 +740
Jul09 081230 297.70 308.00 297.20 302.50 +5.80 281 16,494 -170
Aug09 081230 298.70 303.70 298.70 303.70 +5.80 12 4,754 -69
Sep09 081230 299.30 304.00 299.30 304.00 +5.90 0 3,632 -30
Oct09 081230 298.10 302.80 298.00 302.80 +6.00 0 2,174 -6
Dec09 081230 299.40 304.00 298.60 304.00 +6.00 0 10,379 -29
Total Volume and Open Interest 28,475 119,810 +298
Soybean Oil(CBOT)
Jan09 081230 32.40 33.02 31.76 32.11 -0.10 2,886 19,360 -5,547
Mar09 081230 32.57 33.34 32.08 32.42 -0.11 6,360 105,063 +6,741
May09 081230 33.24 33.52 32.45 32.77 -0.08 466 22,703 -1
Jul09 081230 33.41 33.87 32.70 33.07 -0.06 225 24,546 -60
Aug09 081230 33.42 33.42 33.25 33.25 -0.06 5 5,120 -125
Sep09 081230 33.22 33.48 33.22 33.44 -0.04 2 4,525 -4
Oct09 081230 33.62 33.76 33.30 33.60 -0.04 0 3,858 -1
Dec09 081230 34.03 34.03 33.47 33.82 -0.04 0 20,291 -34
Total Volume and Open Interest 37,376 210,246 -97
Canola(WCE)
Jan09 081230 403.0 407.0 400.0 403.5 +3.9 1,259 2,861 -4,000
Mar09 081230 406.9 414.9 406.1 409.6 +4.5 4,768 65,859 -927
May09 081230 415.4 419.6 415.0 417.7 +4.1 99 4,448 -51
Jul09 081230 422.9 431.6 422.9 425.8 +3.8 53 5,243 +24
Nov09 081230 432.2 441.7 432.2 438.3 +4.1 25 6,787 +138
Total Volume and Open Interest 9,163 87,783 -2,290
Corn(CBOT)
Mar09 081230 392.25 400.75 385.00 396.25 +2.75 6,937 356,696 +1,110
May09 081230 402.75 411.00 396.50 406.50 +2.50 1,414 104,835 -861
Jul09 081230 413.00 421.25 406.00 417.00 +2.75 975 119,840 -939
Sep09 081230 421.75 427.00 420.00 427.00 +2.75 648 30,041 -19
Dec09 081230 436.75 445.00 431.00 440.75 +2.50 560 145,315 +1,272
Mar10 081230 452.00 453.00 447.50 453.00 +2.75 27 10,820 +18
Total Volume and Open Interest 69,846 802,476 -2,266
Wheat(CBOT)
Mar09 081230 590.25 607.00 584.75 604.75 +12.75 977 126,725 +1,149
May09 081230 603.50 619.00 598.50 617.50 +13.00 159 25,328 -29
Jul09 081230 615.00 630.25 609.00 628.75 +13.00 341 49,057 +105
Sep09 081230 635.00 650.00 629.25 648.50 +12.50 5 16,440 -10
Dec09 081230 655.00 668.25 649.25 668.25 +12.75 3 22,307 +29
Total Volume and Open Interest 12,765 245,395 -358
Wheat(KCBT)
Mar09 081230 609.75 625.00 605.00 621.75 +10.75 6,492 41,023 -94
May09 081230 622.50 634.50 616.50 633.00 +10.50 1,412 10,241 +413
Jul09 081230 631.50 647.75 628.25 644.50 +11.50 935 18,369 -9
Sep09 081230 646.00 658.75 640.25 655.00 +11.50 101 3,498 +29
Dec09 081230 660.00 677.25 657.00 673.50 +11.50 264 8,027 +30
Total Volume and Open Interest 3,488 82,351 +570
Wheat(MGE)
Mar09 081230 644.00 656.25 640.75 655.50 +10.75 542 11,771 +11,771
May09 081230 646.50 658.00 642.50 657.25 +10.75 197 8,126 +8,126
Jul09 081230 652.50 663.00 648.00 661.75 +10.25 138 3,074 +3,074
Sep09 081230 660.00 671.75 657.00 670.75 +10.75 47 3,277 +3,277
Dec09 081230 677.50 687.00 672.00 686.75 +10.75 31 1,870 +1,870
Total Volume and Open Interest 959 28,274 +318
Oats(CBOT)
Mar09 081230 219.25 221.50 210.00 210.00 -7.00 11 6,684 -53
May09 081230 225.75 227.75 219.00 219.00 -7.00 3 2,954 -14
Jul09 081230 235.75 238.25 228.50 228.50 -7.00 2 2,747 +17
Sep09 081230 238.00 245.00 238.00 238.00 -7.00 0 3 -2
Total Volume and Open Interest 478 16,299 -3
Rough Rice(CBOT)
Jan09 081230 15.81 15.81 15.24 15.38 -0.06 11 997 -255
Mar09 081230 15.49 15.55 15.12 15.34 -0.05 10 4,348 +20
May09 081230 15.38 15.55 15.38 15.52 -0.03 0 527 +9
Jul09 081230 15.76 15.76 15.63 15.63 -0.07 0 174 +0
Total Volume and Open Interest 346 6,678 -17
Live Cattle(CME)
Dec08 081230 86.400 86.500 85.600 85.885 -0.095 959 635 -723
Feb09 081230 86.285 86.600 85.650 85.900 -0.300 9,566 100,637 -387
Apr09 081230 89.350 89.830 89.150 89.400 +0.050 5,467 62,054 +887
Jun09 081230 85.850 86.550 85.785 85.980 +0.080 2,476 25,246 +423
Aug09 081230 86.000 86.500 85.850 85.980 -0.070 1,382 14,695 +194
Oct09 081230 88.600 89.650 88.600 89.080 +0.045 335 4,569 +95
Total Volume and Open Interest 14,782 210,438 +131
Feeder Cattle(CME)
Jan09 081230 93.885 94.600 93.650 93.980 +0.530 530 3,877 -218
Mar09 081230 93.135 94.330 93.000 93.830 +0.980 1,270 11,277 -114
Apr09 081230 94.000 95.250 94.000 94.750 +0.865 179 2,323 +77
May09 081230 95.050 96.550 95.050 95.800 +0.500 223 1,659 +110
Aug09 081230 97.480 98.100 97.200 97.700 +0.700 73 892 +41
Sep09 081230 97.600 98.000 97.400 97.750 +0.550 6 108 +3
Oct09 081230 97.400 97.800 97.400 97.700 +0.550 0 27 +0
Total Volume and Open Interest 2,010 20,291 +26
Lean Hogs(CME)
Feb09 081230 59.100 59.985 59.035 59.735 +0.585 9,087 70,050 -1,510
Apr09 081230 67.385 68.400 67.330 68.080 +0.545 6,586 42,137 +743
May09 081230 77.800 78.750 77.500 78.635 +0.835 11 1,528 +3
Jun09 081230 78.500 79.500 78.300 79.350 +1.050 2,526 26,552 -367
Jul09 081230 78.550 79.250 78.285 79.100 +0.815 196 4,863 +5
Aug09 081230 76.900 77.250 76.650 77.180 +0.480 117 3,713 +3
Oct09 081230 70.135 70.400 69.650 70.250 +0.200 25 2,757 +34
Dec09 081230 67.700 67.750 67.500 67.650 +0.250 11 844 +8
Total Volume and Open Interest 18,144 153,625 -1,368
Pork Bellies(CME)
Feb09 081230 86.250 87.480 84.800 85.230 -2.220 33 632 +1
Mar09 081230 85.250 87.000 84.750 84.750 -0.500 0 134 +0
May09 081230 84.635 85.500 84.600 84.635 -0.365 0 224 +0
Jul09 081230 88.635 88.635 85.600 88.635 +2.635 0 108 +0
Aug09 081230 86.200 86.200 86.000 86.200 +0.450 0 2 +0
Total Volume and Open Interest 39 1,099 -9
Class III Milk(CME)
Dec08 081230 15.10 15.14 15.10 15.11 -0.03 36 5,132 -11
Jan09 081230 11.50 11.53 10.94 11.01 -0.54 154 4,402 +28
Feb09 081230 11.52 11.64 10.90 10.97 -0.58 163 4,029 +25
Mar09 081230 11.98 12.06 11.36 11.46 -0.53 109 3,507 +9
Apr09 081230 12.43 12.53 11.88 11.90 -0.62 88 2,903 +30
Total Volume and Open Interest 0 37,871 +1
Cocoa(ICE)
Mar09 081230 2551 2554 2507 2529 -22 5,601 60,639 +526
May09 081230 2535 2541 2494 2520 -20 908 23,346 +172
Jul09 081230 2523 2523 2477 2507 -17 254 11,703 +112
Sep09 081230 2494 2494 2448 2482 -17 116 6,859 +8
Dec09 081230 2455 2455 2420 2446 -19 303 9,552 +238
Mar10 081230 2400 2420 2400 2420 -20 37 2,684 +12
May10 081230 2391 2407 2391 2407 -25 9 1,572 +2
Total Volume and Open Interest 830 115,539 -31
Coffee "C"(ICE)
Mar09 081230 106.60 108.00 106.55 107.55 +0.90 3,899 71,839 +582
May09 081230 109.25 110.00 109.10 109.85 +0.90 676 28,045 +156
Jul09 081230 111.05 112.15 111.00 112.05 +0.85 493 7,920 +356
Sep09 081230 113.95 114.15 113.50 114.15 +0.90 175 3,866 -45
Dec09 081230 116.95 117.15 116.50 117.15 +0.90 72 7,119 -10
Mar10 081230 119.50 120.25 119.50 120.10 +0.90 45 3,399 +35
Total Volume and Open Interest 1,345 122,073 +284
Orange Juice(ICE)
Jan09 081230 67.65 70.00 67.30 69.15 +0.40 269 1,180 -74
Mar09 081230 68.70 71.15 68.50 70.65 +1.40 2,466 22,109 -569
May09 081230 74.45 75.00 74.30 74.55 +1.50 219 2,498 +149
Jul09 081230 77.60 78.75 77.60 78.45 +1.30 52 1,363 +46
Sep09 081230 82.45 82.45 81.15 82.45 +1.30 0 282 +8
Nov09 081230 86.30 86.30 85.00 86.30 +1.30 0 121 +0
Total Volume and Open Interest 619 28,299 -35
Sugar #11(ICE)
Mar09 081230 11.21 11.39 11.12 11.29 +0.17 15,569 242,198 -1,084
May09 081230 11.79 11.97 11.70 11.88 +0.17 6,504 100,668 -508
Jul09 081230 12.24 12.41 12.16 12.31 +0.13 5,703 115,669 -229
Oct09 081230 12.95 13.06 12.86 13.00 +0.11 1,547 69,367 -85
Mar10 081230 13.75 13.80 13.69 13.78 +0.08 2,559 50,242 -59
Total Volume and Open Interest 6,002 641,547 -43
Sugar #14(ICE)
Mar09 081230 20.04 20.04 20.04 20.04 unch 0 2,475 +0
May09 081230 20.60 20.60 20.59 20.60 +0.01 35 2,173 +1
Jul09 081230 20.63 20.63 20.63 20.63 unch 0 1,813 +0
Sep09 081230 20.99 20.99 20.99 20.99 -0.01 0 923 +0
Total Volume and Open Interest 11 7,383 +6
London Cocoa(LCE)
Mar09 081230 1770 1786 1753 1774 +4 4,600 74,725 +74,725
May09 081230 1761 1770 1745 1760 +5 1,472 34,683 +34,683
Jul09 081230 1767 1770 1750 1762 +2 138 31,051 +31,051
Sep09 081230 1730 1745 1720 1745 +15 28 11,581 +11,581
Dec09 081230 1695 1709 1688 1700 +12 373 12,104 +12,104
Mar10 081230 1670 1670 1670 1670 -12 13 964 +964
May10 081230 1675 1675 1675 1675 -17 0 12 +12
Total Volume and Open Interest 3,302 163,747 +1,489
London Coffee(LCE)
Jan09 081230 1720.00 1850.00 1720.00 1765.00 +48.00 2,873 46,121 +46,121
Total Volume and Open Interest 215 48,126 -36
London Sugar(LCE)
Mar09 081230 312.20 316.10 311.20 316.00 +3.50 1,017 25,264 +25,264
May09 081230 323.00 326.50 322.40 326.30 +2.80 271 11,834 +11,834
Aug09 081230 333.20 335.20 333.20 335.00 +2.70 38 7,750 +7,750
Oct09 081230 344.10 346.30 344.10 345.50 +2.30 61 3,246 +3,246
Dec09 081230 353.00 354.40 353.00 354.40 +2.50 0 884 +884
Total Volume and Open Interest 71 49,774 +8
Cotton(ICE)
Mar09 081230 46.70 48.39 46.26 47.97 +1.72 3,284 69,579 +112
May09 081230 46.60 48.53 46.60 48.21 +1.61 790 19,444 +119
Jul09 081230 47.99 49.70 47.89 49.38 +1.61 145 17,715 +32
Oct09 081230 52.05 52.05 52.05 52.05 +1.61 0 253 +0
Dec09 081230 52.48 54.18 52.38 53.93 +1.67 101 15,365 +68
Mar10 081230 57.11 57.11 57.11 57.11 +1.67 0 168 +0
Total Volume and Open Interest 2,005 123,934 -245
Lumber(CME)
Jan09 081230 172.3 174.7 171.6 172.5 -1.7 142 1,832 -59
Mar09 081230 187.1 191.0 187.1 190.7 +4.3 298 4,461 +85
May09 081230 200.0 204.3 199.9 204.2 +0.2 129 1,168 +43
Jul09 081230 212.3 213.5 212.0 213.5 +1.0 3 351 +1
Total Volume and Open Interest 271 7,872 -151
Crude Oil(NYM)
Feb09 081230 40.01 40.39 37.93 39.03 -0.99 150,601 283,690 +4,377
Mar09 081230 43.09 43.37 41.25 42.76 -0.27 43,167 134,884 +9,090
Apr09 081230 45.00 45.15 43.26 44.80 -0.01 14,763 58,506 +784
May09 081230 46.38 46.47 44.98 46.33 +0.14 7,819 35,609 +1,316
Jun09 081230 47.55 48.00 46.25 47.67 +0.21 12,755 104,115 +597
Jul09 081230 47.98 49.14 47.39 48.91 +0.25 6,270 43,101 +2,020
Aug09 081230 49.31 50.00 49.00 49.96 +0.28 1,426 26,161 +407
Sep09 081230 50.66 51.06 50.66 50.95 +0.29 1,118 19,971 +101
Oct09 081230 51.59 51.87 51.59 51.87 +0.29 549 18,324 +132
Nov09 081230 52.18 52.78 52.13 52.78 +0.29 519 15,532 +20
Dec09 081230 53.30 53.88 52.36 53.66 +0.29 5,179 97,078 -242
Jan10 081230 54.50 54.50 54.50 54.50 +0.32 123 18,297 +16
Feb10 081230 55.28 55.28 55.28 55.28 +0.34 30 10,154 -3
Mar10 081230 56.02 56.02 56.02 56.02 +0.37 17 13,671 -8
Apr10 081230 56.73 56.73 56.73 56.73 +0.39 13 3,467 -3
May10 081230 57.42 57.42 57.42 57.42 +0.41 4 3,776 -4
Total Volume and Open Interest 96,658 1,146,031 +3,479
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 081230 40.175 40.550 37.900 39.025 -1.000 10,315 7,729 +479
Mar09 081230 43.100 43.525 41.400 42.750 -0.275 313 802 +78
Apr09 081230 44.500 44.800 43.600 44.800 unch 48 128 +1
May09 081230 46.450 46.450 45.975 46.325 +0.125 8 37 +5
Jun09 081230 47.150 47.675 47.150 47.675 +0.225 2 19 +2
Jul09 081230 48.700 48.900 48.700 48.900 +0.250 1 3 +1
Aug09 081230 49.950 49.950 49.950 49.950 +0.275 0 1 +0
Sep09 081230 50.950 50.950 50.950 50.950 +0.300 1 1 +0
Total Volume and Open Interest 3,718 8,229 -206
Heating Oil(NYM)
Jan09 081230 128.33 130.21 126.50 128.80 +0.27 15,636 10,254 -4,596
Feb09 081230 130.68 132.05 127.85 130.61 -0.27 22,565 54,320 +3,316
Mar09 081230 133.83 134.90 131.07 133.61 -0.22 6,389 30,804 +897
Apr09 081230 135.58 136.60 132.97 135.61 -0.07 2,701 20,218 +444
May09 081230 138.72 138.72 134.68 137.61 -0.12 1,810 17,045 +32
Jun09 081230 141.50 141.50 137.15 139.91 -0.17 2,167 22,222 +252
Jul09 081230 144.65 145.15 140.34 142.96 -0.17 721 10,112 +56
Aug09 081230 145.25 147.00 143.80 146.26 -0.12 364 5,069 +8
Sep09 081230 147.95 150.26 147.25 149.61 -0.02 468 7,787 +75
Oct09 081230 151.11 152.73 149.75 152.21 -0.02 292 3,874 +93
Nov09 081230 154.29 155.25 152.35 154.81 +0.03 223 2,436 +51
Dec09 081230 158.60 158.60 155.07 157.36 +0.03 453 14,489 +3
Total Volume and Open Interest 21,523 227,545 -3,055
Gasoline(NYMEX)
Jan09 081230 86.81 89.92 85.65 88.53 +1.08 5,213 16,101 +16,101
Feb09 081230 91.25 94.29 89.78 93.28 +1.43 7,203 74,505 +74,505
Mar09 081230 96.55 98.60 94.50 98.03 +1.58 1,326 27,503 +27,503
Apr09 081230 110.17 112.81 109.32 112.53 +1.48 339 19,497 +19,497
May09 081230 112.75 115.80 112.55 115.58 +1.48 238 10,787 +10,787
Jun09 081230 116.00 118.58 115.15 118.58 +1.48 334 10,833 +10,833
Jul09 081230 117.70 121.25 117.14 120.63 +1.53 326 8,682 +8,682
Aug09 081230 119.70 122.40 119.30 122.33 +1.53 245 5,041 +5,041
Sep09 081230 121.14 123.34 120.25 123.28 +1.53 67 5,415 +5,415
Oct09 081230 114.10 114.68 114.00 114.68 +1.53 33 2,767 +2,767
Total Volume and Open Interest 15,358 197,252 -871
e-miNY RBOB Gasoline(NYM)
Jan09 081229 87.45 87.45 87.45 87.45 +3.05      
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 081230 98.03 98.03 98.03 98.03 +1.58      
Apr09 081230 112.53 112.53 112.53 112.53 +1.48      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Feb09 081230 6.065 6.180 5.789 5.859 -0.225 34,458 78,272 +2,101
Mar09 081230 6.084 6.176 5.816 5.890 -0.209 15,597 101,647 +613
Apr09 081230 6.165 6.165 5.857 5.933 -0.190 9,264 61,780 +1,057
May09 081230 6.150 6.150 5.946 5.993 -0.173 2,872 37,451 +554
Jun09 081230 6.220 6.220 6.051 6.093 -0.161 1,180 28,192 +237
Jul09 081230 6.282 6.290 6.156 6.211 -0.151 1,797 24,816 +195
Aug09 081230 6.305 6.370 6.266 6.300 -0.142 2,895 22,510 +534
Sep09 081230 6.354 6.420 6.314 6.353 -0.139 3,462 17,812 -449
Oct09 081230 6.533 6.533 6.416 6.473 -0.139 3,057 34,267 -99
Nov09 081230 6.860 6.890 6.762 6.838 -0.124 681 17,377 -57
Dec09 081230 7.335 7.335 7.170 7.228 -0.109 795 27,613 +29
Jan10 081230 7.500 7.524 7.467 7.488 -0.109 1,201 20,033 +3
Feb10 081230 7.510 7.528 7.493 7.493 -0.109 158 8,453 +4
Mar10 081230 7.320 7.324 7.269 7.298 -0.114 802 19,337 +33
Apr10 081230 6.835 6.840 6.783 6.783 -0.099 393 16,667 -92
May10 081230 6.752 6.770 6.752 6.758 -0.094 14 9,361 -9
Total Volume and Open Interest 24,768 678,236 -3,953
Brent Crude Oil(ICE)
Feb09 081230 40.80 40.88 38.58 40.15 -0.40 63,450 110,741 +110,741
Mar09 081230 43.58 43.61 41.27 42.92 -0.28 33,333 117,753 +117,753
Apr09 081230 45.02 45.40 43.60 45.12 -0.18 11,584 57,618 +57,618
May09 081230 46.19 47.13 45.35 46.88 -0.11 4,219 20,408 +20,408
Jun09 081230 47.76 48.63 46.95 48.41 -0.12 3,711 39,051 +39,051
Jul09 081230 49.38 49.97 48.38 49.79 -0.06 1,281 18,182 +18,182
Aug09 081230 50.53 51.18 49.64 51.02 +0.03 1,365 10,385 +10,385
Sep09 081230 51.90 52.26 50.80 52.10 +0.05 1,213 14,096 +14,096
Oct09 081230 52.85 53.06 51.75 53.06 +0.08 1,104 9,039 +9,039
Nov09 081230 53.93 53.93 53.93 53.93 +0.14 0 11,377 +11,377
Dec09 081230 54.55 55.02 53.55 54.75 +0.21 5,615 51,492 +51,492
Jan10 081230 55.56 55.56 55.56 55.56 +0.25 0 9,556 +9,556
Feb10 081230 56.35 56.35 56.35 56.35 +0.27 0 6,307 +6,307
Mar10 081230 57.06 57.06 57.06 57.06 +0.22 0 3,280 +3,280
Total Volume and Open Interest 80,818 580,018 -2,766
Gas Oil(ICE)
Jan09 081230 416.00 424.00 411.50 416.00 +9.00 13,366 59,073 +59,073
Feb09 081230 427.00 430.25 418.00 422.50 +8.50 12,540 72,061 +72,061
Mar09 081230 434.75 439.00 427.50 432.00 +8.25 2,312 28,416 +28,416
Apr09 081230 440.75 448.00 437.00 441.75 +8.75 901 22,858 +22,858
May09 081230 450.50 458.00 446.75 451.75 +9.25 595 22,624 +22,624
Jun09 081230 460.00 467.75 457.25 461.50 +9.50 1,170 36,669 +36,669
Jul09 081230 477.75 479.50 469.50 473.75 +9.75 367 13,348 +13,348
Aug09 081230 485.00 490.00 480.00 484.25 +9.25 355 13,173 +13,173
Sep09 081230 499.75 500.75 490.75 495.00 +9.50 224 13,038 +13,038
Oct09 081230 504.50 510.50 500.00 504.25 +9.25 419 9,502 +9,502
Total Volume and Open Interest 33,486 400,823 +3,714
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081230 1.605 1.615 1.595 1.611 unch 30 174 +174
Feb09 081230 1.618 1.618 1.605 1.610 -0.004 25 314 +314
Mar09 081230 1.600 1.626 1.600 1.619 +0.001 20 330 +330
Apr09 081230 1.610 1.641 1.610 1.641 +0.016 5 402 +402
May09 081230 1.680 1.680 1.667 1.667 +0.007 0 189 +189
Jun09 081230 1.675 1.675 1.675 1.675 -0.005 0 195 +195
Jul09 081230 1.675 1.675 1.675 1.675 -0.005 0 192 +192
Total Volume and Open Interest 105 2,911 +30
US Dollar Index(ICE)
Mar09 081230 81.675 82.165 81.190 81.780 +0.255 3,761 13,312 +37
Jun09 081230 82.275 82.275 82.275 82.275 +0.255 0 2,390 -1
Sep09 081230 82.975 82.975 82.975 82.975 +0.255      
Total Volume and Open Interest 764 15,666 +235
Australian Dollar(CME)
Mar09 081230 68.20 68.99 68.10 68.64 +0.10 0 32,391 -797
Jun09 081230 68.34 68.62 68.09 68.34 +0.10 0 80 +0
Sep09 081230 68.04 68.04 67.94 68.04 +0.10 0 151 +0
Total Volume and Open Interest 5,098 33,444 +430
British Pound(CME)
Mar09 081230 143.70 145.37 143.67 143.82 -1.55 3 71,101 +758
Jun09 081230 144.79 145.38 143.76 143.78 -1.60 0 1,194 +2
Sep09 081230 143.79 145.40 143.79 143.79 -1.63 0 6 +2
Total Volume and Open Interest 5,192 71,559 +666
Canadian Dollar(CME)
Mar09 081230 81.90 82.37 81.05 81.59 -1.01 262 42,360 +745
Jun09 081230 81.88 82.75 81.31 81.74 -1.01 245 2,263 +448
Sep09 081230 81.98 82.92 81.58 81.88 -1.04 1 1,118 +1
Dec09 081230 82.22 82.52 81.78 82.02 -1.01 0 520 +15
Total Volume and Open Interest 3,247 45,162 +498
Japanese Yen(CME)
Mar09 081230 110.13 111.27 109.91 110.91 +0.04 5 102,936 +3,388
Jun09 081230 111.08 111.39 110.30 111.14 +0.02 0 3,702 +7
Sep09 081230 111.39 111.43 110.80 111.39 -0.03 0 14 +0
Total Volume and Open Interest 6,650 103,282 -200
Swiss Franc(CME)
Mar09 081230 94.39 95.51 94.13 94.63 -0.58 5 24,245 +593
Jun09 081230 95.25 95.72 94.52 94.88 -0.64 0 315 +0
Sep09 081230 95.11 95.80 95.08 95.11 -0.69 0 5 +0
Total Volume and Open Interest 2,230 23,976 -527
EuroFX(CME)
Mar09 081230 139.16 141.91 139.08 140.54 -0.06 47 119,385 +2,289
Jun09 081230 140.00 141.57 139.02 140.28 -0.06 0 789 +2
Sep09 081230 140.11 141.23 139.10 140.11 -0.11 0 1,039 +1
Total Volume and Open Interest 13,802 118,963 +610
Mexican Peso(CME)
Jan09 081230 716.8 727.8 716.8 716.8 -11.0 0 1 +0
Feb09 081230 711.8 722.8 711.8 711.8 -11.0      
Total Volume and Open Interest 1,075 13,419 +297
30-Year T-Bonds(CBOT)
Mar09 081230 140~175 141~240 139~225 141~135 +0~170 51,913 752,885 +3,194
Jun09 081230 139~075 140~060 138~215 140~035 +0~165 326 690 +163
Sep09 081230 138~265 138~265 138~095 138~265 +0~170 0 35 +0
Total Volume and Open Interest 19,653 750,278 +579
10-Year T-Notes(CBOT)
Mar09 081230 127~195 127~315 126~285 127~095 -0~145 96,299 1,032,404 -5,272
Jun09 081230 125~285 126~135 125~285 125~285 -0~170 2 1 +1
Sep09 081230 124~285 125~135 124~285 124~285 -0~170      
Total Volume and Open Interest 32,837 1,037,676 +14,802
5-Year T-Notes(CBOT)
Mar09 081230 119~103 120~000 119~046 119~075 -0~025 79,572 0 +0
Jun09 081230 119~031 119~056 119~031 119~031 -0~025      
Sep09 081230 56~111 57~008 56~111 56~111 -0~025      
Total Volume and Open Interest 34,460 1,058,082 -683
2 Year T-Notes(CBOT)
Mar09 081230 108~123 109~011 108~110 109~006 +0~010 233 516,691 +2,761
Jun09 081230 109~006 109~006 108~124 109~006 +0~010      
Sep09 081230 109~006 109~006 108~124 109~006 +0~010      
Total Volume and Open Interest 8,649 518,856 +1,102
Eurodollars(CME)
Mar09 081230 98.920 98.970 98.915 98.960 +0.055 2,837 1,288,130 +7,603
Jun09 081230 98.900 98.930 98.850 98.905 +0.040 2,795 1,019,297 -21,544
Sep09 081230 98.790 98.835 98.730 98.785 +0.015 4,889 852,680 +773
Dec09 081230 98.630 98.700 98.575 98.630 +0.010 3,308 740,144 -4,736
Mar10 081230 98.510 98.580 98.455 98.520 +0.020 2,243 601,757 +11,988
Jun10 081230 98.275 98.355 98.240 98.300 +0.025 1,163 365,383 +2,194
Sep10 081230 98.135 98.165 98.040 98.110 +0.020 637 330,309 +923
Dec10 081230 97.945 97.960 97.840 97.915 +0.010 807 279,928 -964
Mar11 081230 97.825 97.845 97.715 97.795 unch 427 180,072 +800
Jun11 081230 97.705 97.710 97.580 97.660 -0.005 678 180,052 -1,591
Sep11 081230 97.590 97.610 97.495 97.565 -0.010 448 121,318 -404
Dec11 081230 97.495 97.515 97.390 97.470 -0.010 398 101,623 -1,234
Mar12 081230 97.415 97.490 97.385 97.450 -0.010 120 92,368 -320
Jun12 081230 97.350 97.445 97.340 97.410 -0.015 417 64,887 +88
Sep12 081230 97.310 97.400 97.310 97.380 -0.015 131 63,469 -941
Dec12 081230 97.250 97.330 97.250 97.315 -0.015 428 52,862 -316
Mar13 081230 97.225 97.315 97.215 97.290 -0.020 56 43,670 +349
Jun13 081230 97.170 97.230 97.170 97.230 -0.025 44 26,942 -194
Total Volume and Open Interest 59,783 6,709,229 -6,947
30 Day Federal Funds(CBOT)
Dec08 081230 99.840 99.845 99.840 99.845 +0.003 0 71,991 -1,494
Jan09 081230 99.830 99.850 99.825 99.845 +0.010 0 70,508 -701
Feb09 081230 99.800 99.840 99.800 99.825 +0.010 0 63,920 -743
Mar09 081230 99.780 99.805 99.780 99.795 +0.010 0 40,406 -764
Apr09 081230 99.770 99.785 99.760 99.770 +0.010 0 40,244 -290
May09 081230 99.740 99.755 99.730 99.740 +0.005 0 44,363 -1,666
Total Volume and Open Interest 3,401 435,455 -1,343
30 Day Fed Funds(e-CBOT)
Dec08 081230 99.840 99.845 99.840 99.845 +0.003 2,132 71,991 -1,494
Jan09 081230 99.830 99.850 99.825 99.845 +0.010 2,180 70,508 -701
Feb09 081230 99.800 99.840 99.800 99.825 +0.015 2,172 63,920 -743
Mar09 081230 99.780 99.805 99.780 99.795 +0.010 2,236 40,406 -764
Apr09 081230 99.770 99.785 99.760 99.770 +0.005 5,119 40,244 -290
May09 081230 99.740 99.755 99.735 99.740 +0.005 4,124 44,363 -1,666
Total Volume and Open Interest 24,048 429,274 +4,327
3-Mth Euro-Yen(CME)
Mar09 081230 99.45 99.45 99.45 99.45 +0.02 0 5,089 +0
Jun09 081230 99.51 99.51 99.51 99.51 +0.02 0 1,278 +0
Sep09 081230 99.54 99.54 99.54 99.54 +0.02 0 480 +0
Dec09 081230 99.54 99.54 99.54 99.54 +0.02 0 175 +0
Mar10 081230 99.44 99.44 99.44 99.44 +0.02      
Jun10 081230 99.38 99.38 99.38 99.38 +0.02      
Sep10 081230 99.36 99.36 99.36 99.36 +0.02      
Dec10 081230 99.34 99.34 99.34 99.34 +0.01      
Mar11 081230 99.28 99.28 99.28 99.28 +0.04      
Jun11 081230 99.28 99.28 99.28 99.28 +0.04      
Total Volume and Open Interest 0 7,022 +0
3-Mth Euro-Yen(SGX)
Mar09 081230 99.46 99.47 99.46 99.47 +0.04 18 19,699 +18
Jun09 081230 99.53 99.53 99.53 99.53 +0.03 0 7,285 +0
Sep09 081230 99.56 99.56 99.56 99.56 +0.04 1 3,024 -1
Dec09 081230 99.56 99.56 99.56 99.56 +0.04 0 1,234 +0
Mar10 081230 99.46 99.46 99.46 99.46 +0.03 0 1,199 +0
Jun10 081230 99.40 99.40 99.40 99.40 +0.04 0 534 +0
Sep10 081230 99.38 99.38 99.38 99.38 +0.04 2 264 -2
Dec10 081230 99.32 99.36 99.32 99.36 +0.04 0 166 +0
Total Volume and Open Interest 592 35,365 +544
Japanese Gov't Bonds(SGX)
Mar09 081230 139.51 140.16 139.51 139.75 -0.02      
Jun09 081230 139.75 139.75 139.75 139.75 +0.22      
Sep09 081230 139.75 139.75 139.75 139.75 +0.22      
Total Volume and Open Interest 930 9,747 -293
Euro-Bund(EUREX)
Mar09 081230 125.55 125.56 124.83 124.84 -0.51 132,049 862,244 -9,998
Jun09 081230 123.98 123.98 123.83 123.83 -0.47 1 52 +1
Sep09 081230 123.83 123.83 123.83 123.83 -0.47      
Total Volume and Open Interest 132,050 862,296 -9,997
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081230 116.41 116.41 116.41 116.41 -0.36      
Sep09 081230 116.41 116.41 116.41 116.41 -0.36      
Total Volume and Open Interest 100,701 776,081 -6,810
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 081230 98.010 98.025 97.980 97.980 -0.040 366 5,660 +252
Total Volume and Open Interest 1,172 30,146 +458
Long Gilt(LIFFE)
Mar09 081230 122~28 122~30 122~13 122~28 +0~05 14,294 301,486 +301,486
Jun09 081230 123~19 123~19 123~19 123~19 +0~05      
Total Volume and Open Interest 9,866 312,819 +2,089
3-Mth Short Sterling(LIFFE)
Mar09 081230 98.20 98.24 98.19 98.22 +0.01 14,649 422,618 +422,618
Jun09 081230 98.29 98.39 98.29 98.37 +0.05 18,727 296,894 +296,894
Sep09 081230 98.17 98.27 98.17 98.25 +0.06 13,867 238,684 +238,684
Dec09 081230 97.83 97.89 97.79 97.87 +0.04 13,580 214,718 +214,718
Mar10 081230 97.55 97.60 97.51 97.58 +0.03 8,375 177,774 +177,774
Jun10 081230 97.22 97.27 97.18 97.24 +0.01 3,250 125,983 +125,983
Total Volume and Open Interest 26,170 1,652,395 +408
3-Mth Euribor(LIFFE)
Mar09 081230 97.775 97.785 97.730 97.750 -0.025 11,714 719,514 -1,046
Jun09 081230 98.010 98.035 97.960 97.980 -0.040 5,079 536,663 -21
Sep09 081230 97.970 97.995 97.910 97.945 -0.015 4,712 434,982 +1,221
Total Volume and Open Interest 32,090 3,008,376 +738
3-Mth Aus T-Bills(SFE)
Mar09 081230 96.90 96.95 96.90 96.95 +0.04 6,154 241,539 +241,539
Jun09 081230 97.11 97.17 97.10 97.13 +0.01 3,437 149,573 +149,573
Sep09 081230 96.94 96.99 96.92 96.96 +0.02 1,951 105,117 +105,117
Dec09 081230 96.64 96.71 96.61 96.64 -0.01 1,716 60,006 +60,006
Mar10 081230 96.32 96.32 96.25 96.28 -0.02 587 42,001 +42,001
Jun10 081230 95.94 95.96 95.90 95.92 -0.02 275 32,902 +32,902
Sep10 081230 95.63 95.66 95.63 95.66 -0.02 220 21,854 +21,854
Dec10 081230 95.46 95.47 95.45 95.47 -0.02 155 10,415 +10,415
Mar11 081230 95.34 95.35 95.34 95.35 -0.03 0 756 +756
Jun11 081230 95.27 95.27 95.27 95.27 -0.04 0 831 +831
Total Volume and Open Interest 14,495 665,154 +767
10-Year Aus T-Bonds(SFE)
Mar09 081230 95.99 96.02 95.97 95.98 -0.04 7,767 251,923 +251,923
Jun09 081230 95.98 95.98 95.98 95.98 -0.04      
Total Volume and Open Interest 7,767 251,923 -9,326
3-Year Aus T-Bonds(SFE)
Mar09 081230 96.64 96.65 96.59 96.61 -0.03 8,590 272,174 +272,174
Jun09 081230 96.61 96.61 96.61 96.61 -0.03      
Total Volume and Open Interest 8,590 272,174 -6,342
Gold(CMX)
Feb09 081230 882.6 885.9 864.7 870.0 -5.3 73,963 189,961 +2,378
Apr09 081230 883.0 885.5 866.6 870.9 -5.4 2,416 29,693 +743
Jun09 081230 886.8 886.8 869.2 871.8 -5.5 917 28,803 +122
Aug09 081230 872.4 873.0 872.4 873.0 -5.6 16 10,954 +8
Oct09 081230 874.2 874.2 874.2 874.2 -5.7 1 3,416 +0
Dec09 081230 885.2 885.2 873.1 875.7 -5.7 66 11,862 +5
Feb10 081230 878.1 878.1 877.0 877.3 -5.8 10 2,150 +10
Apr10 081230 878.8 878.8 878.8 878.8 -6.0 1 36 +0
Jun10 081230 880.5 880.5 880.5 880.5 -6.2 1 2,380 +0
Aug10 081230 885.0 885.0 882.3 882.3 -6.4 1 100 +0
Oct10 081230 884.2 884.2 884.2 884.2 -6.6      
Dec10 081230 886.4 886.4 886.4 886.4 -6.7 500 9,957 +0
Total Volume and Open Interest 25,513 295,065 +4,300
Silver(CMX)
Mar09 081230 1087.0 1114.5 1065.0 1098.0 +17.0 12,180 51,536 +241
May09 081230 1091.0 1112.5 1089.0 1099.0 +17.0 234 6,540 -100
Jul09 081230 1080.0 1114.5 1080.0 1099.7 +16.9 286 9,310 +114
Sep09 081230 1100.3 1100.3 1100.3 1100.3 +16.8 31 3,746 -9
Dec09 081230 1075.0 1114.0 1075.0 1101.4 +16.8 155 7,191 -41
Mar10 081230 1105.0 1105.0 1102.6 1102.6 +16.8 197 598 +0
May10 081230 1103.4 1103.4 1103.4 1103.4 +16.8 8 1 +0
Total Volume and Open Interest 3,390 85,554 -107
Platinum(NYMEX)
Jan09 081230 916.7 917.0 897.6 909.9 -8.0      
Apr09 081230 925.1 925.1 900.7 917.4 -6.0 3,252 16,467 +1,808
Jul09 081230 915.1 922.9 910.0 922.4 -6.0      
Total Volume and Open Interest 1,990 17,883 +459
Palladium(NYMEX)
Mar09 081230 189.85 189.90 181.85 184.15 -2.85 1,015 11,930 -214
Jun09 081230 185.15 185.15 185.15 185.15 -2.85      
Total Volume and Open Interest 74 12,604 +6
Copper(CMX)
Mar09 081230 130.85 133.00 128.55 132.05 +0.90 5,246 50,149 +1,133
May09 081230 131.55 134.00 130.40 133.30 +0.85 478 8,296 +116
Jul09 081230 131.70 134.20 131.70 134.20 +0.75 51 1,900 +26
Sep09 081230 135.05 135.05 135.05 135.05 +0.70 56 1,667 +1
Dec09 081230 133.50 135.95 133.50 135.95 +0.70 38 2,170 +18
Total Volume and Open Interest 3,247 74,391 -674
Aluminum(CMX)
Jan09 081230 0.70 0.70 0.70 0.70 -69.90      
Feb09 081230 0.70 0.70 0.70 0.70 -70.65      
Mar09 081230 0.71 0.71 0.71 0.71 -71.39      
May09 080724 141.85 141.85 141.85 141.85 unch      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 081230 8475 8645 8450 8640 +152 452 9,777 -88
Jun09 081230 8609 8609 8453 8609 +156 0 3 +0
Sep09 081230 8539 8539 8383 8539 +156      
Dec09 081230 8509 8509 8353 8509 +156      
Total Volume and Open Interest 453 9,868 +78
S & P 500(CME)
Mar09 081230 870.00 888.80 869.00 888.20 +17.80 12,818 478,207 +20
Jun09 081230 874.00 887.00 874.00 885.60 +17.60 16 9,217 +5
Sep09 081230 882.80 884.40 866.40 882.80 +17.40 15 591 +15
Dec09 081230 880.80 882.40 864.40 880.80 +17.40 0 4 +0
Total Volume and Open Interest 5,784 487,979 +958
S & P 500 E-Mini(Globex)
Mar09 081230 870.25 889.00 868.75 888.25 +17.85 614,648 2,297,359 +18,124
Jun09 081230 870.25 886.00 866.75 885.50 +17.50 426 7,266 -214
Total Volume and Open Interest 201,743 2,286,796 -8,241
NASDAQ 100(CME)
Mar09 081230 1181.00 1209.00 1176.00 1206.00 +30.50 944 19,385 +498
Jun09 081230 1207.80 1207.80 1205.30 1207.80 +30.50 0 9 +0
Sep09 081230 1208.00 1208.00 1205.50 1208.00 +30.50      
Total Volume and Open Interest 444 18,896 +12
NASDAQ 100 E-Mini(Globex)
Mar09 081230 1176.30 1208.00 1175.30 1206.00 +30.50 120,963 226,003 +5,201
Jun09 081230 1185.30 1207.80 1179.30 1207.80 +30.50 1 1,630 +1
Total Volume and Open Interest 39,812 222,450 -1,168
S & P Midcap 400(CME)
Mar09 081230 511.00 526.00 510.00 525.40 +14.70 29 3,825 -6
Jun09 081230 525.40 525.40 524.70 525.40 +14.70      
Sep09 081230 530.40 530.40 529.70 530.40 +14.70      
Total Volume and Open Interest 23 3,831 -1
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 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Total Volume and Open Interest 21,104 143,459 -76
Nikkei 225(SGX)
Mar09 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Sep09 081230 8685 8685 8685 8685 +15 0 69 +0
Total Volume and Open Interest 21,104 143,459 -76
CAC 40(EURONEXT)
Jan09 081230 3169.0 3234.5 3153.0 3218.0 +83.0 32,425 314,553 +314,553
Feb09 081230 3187.5 3224.0 3187.0 3224.0 +83.0 5 85 +85
Mar09 081230 3146.5 3235.5 3146.5 3227.5 +81.0 194 27,466 +27,466
Total Volume and Open Interest 12,950 337,053 -6,631
Hang Seng Index(HKFE)
Dec08 081230 14460 14554 14361 14376 +58 3,904 7,392 +5,922
Jan09 081230 14500 14558 14145 14244 -67 1,821 8,673 +1,099
Total Volume and Open Interest 5,749 16,789 +6,760
DAX(EUREX)
Mar09 081230 4760.0 4834.5 4758.0 4834.5 +119.0 50,972 120,230 -4,211
Jun09 081230 4775.0 4858.5 4775.0 4858.5 +119.0 337 10,704 +172
Sep09 081230 4840.0 4879.5 4836.5 4879.5 +119.0 116 115 +115
Total Volume and Open Interest 65,762 134,902 -71
FT-SE 100(EURONEXT)
Mar09 081230 4320.00 4427.00 4313.00 4373.00 +99.00 45,658 653,826 +653,826
Jun09 081230 4281.00 4334.50 4281.00 4334.50 +100.50 3 95 +95
Sep09 081230 4310.00 4310.00 4310.00 4310.00 +99.00      
Total Volume and Open Interest 9,217 656,002 +1,938
SPI 200(SFE)
Dec08 081218 3533.0 3567.0 3495.0 3504.0 -74.0 128,040 368,551 -9,653
Mar09 081230 3590.0 3673.0 3566.0 3636.0 +48.0 13,803 296,619 +296,619
Jun09 081230 3632.0 3632.0 3632.0 3632.0 +48.0 0 2,605 +2,605
Total Volume and Open Interest 13,803 300,491 -5,338
GSCI(CME)
Jan09 081230 327.40 328.00 319.00 328.00 -2.00 444 13,843 +295
Feb09 081230 339.50 340.50 335.00 340.00 unch      
Mar09 081230 350.00 350.50 347.00 350.00 unch 34 0 +0
Total Volume and Open Interest 2 13,548 -6
RJ/CRB Index(ICE)
Jan09 081230 352.75 354.50 351.45 354.50 +2.00      
Feb09 081230 357.50 357.50 357.50 357.50 +2.00      
Apr09 081230 362.75 364.50 362.75 364.50 +2.00      
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

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