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 January 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan08 080109 1259.00 1259.00 1248.00 1249.00 -7.50 2,370 3,953 -1,508
Mar08 080109 1271.00 1274.00 1261.50 1262.50 -4.50 18,595 278,246 +843
May08 080109 1288.00 1291.00 1277.50 1280.00 -6.00 4,115 76,407 +800
Jul08 080109 1296.00 1302.00 1290.00 1291.75 -3.25 5,742 64,030 +581
Aug08 080109 1270.00 1270.00 1268.00 1268.00 -5.00 103 4,130 -144
Sep08 080109 1227.00 1229.00 1227.00 1229.00 +9.00 130 2,618 -1
Nov08 080109 1175.00 1190.00 1174.00 1184.00 +3.00 8,223 107,489 +2,373
Total Volume and Open Interest 40,128 562,164 +3,445
Soybean Meal(CBOT)
Jan08 080109 344.50 346.50 341.50 342.50 -4.00 703 3,617 -1,036
Mar08 080109 352.20 353.20 347.50 348.40 -3.80 9,044 104,311 +2,007
May08 080109 355.50 357.80 353.50 354.10 -2.40 4,358 45,572 +1,151
Jul08 080109 357.50 360.50 355.50 357.00 -1.50 1,982 31,427 +509
Aug08 080109 350.00 351.00 349.00 349.30 -0.40 360 6,351 -329
Sep08 080109 339.00 340.00 338.00 338.30 -0.40 474 6,212 +166
Oct08 080109 317.00 319.00 316.50 317.70 +0.70 18 5,489 -45
Dec08 080109 311.00 315.50 311.00 314.10 +1.60 3,083 23,993 -73
Total Volume and Open Interest 20,501 230,292 +2,452
Soybean Oil(CBOT)
Jan08 080109 50.70 50.75 50.60 50.70 +0.19 763 2,465 -685
Mar08 080109 51.27 51.40 51.03 51.08 +0.08 10,959 171,009 +1,600
May08 080109 51.90 52.00 51.63 51.63 +0.01 4,902 39,521 +1,856
Jul08 080109 52.40 52.51 52.10 52.19 -0.01 2,739 35,951 +809
Aug08 080109 52.55 52.60 52.30 52.35 -0.05 144 5,622 +10
Sep08 080109 52.55 52.75 52.33 52.45 +0.15 134 4,995 +8
Oct08 080109 52.30 52.30 52.05 52.15 +0.25 129 4,945 -40
Dec08 080109 52.50 52.52 52.20 52.41 +0.14 5,149 27,918 +1,508
Total Volume and Open Interest 25,224 293,865 +5,319
Canola(WCE)
Jan08 080109 529.8 530.5 528.0 529.8 +8.2 81 80 -347
Mar08 080109 535.3 542.0 530.0 541.5 +8.9 4,095 95,944 -4,422
May08 080109 542.8 553.2 542.8 553.0 +8.8 679 10,502 +918
Jul08 080109 550.3 561.3 550.3 560.9 +9.4 1,368 15,224 +2,029
Total Volume and Open Interest 7,984 158,285 +1,276
Corn(CBOT)
Mar08 080109 480.25 481.50 476.00 477.25 -1.50 15,110 597,402 +2,411
May08 080109 492.50 493.00 487.50 489.00 -1.00 5,392 154,775 +4,254
Jul08 080109 501.50 502.75 498.00 498.75 -0.75 2,793 160,089 +2,560
Sep08 080109 497.50 499.25 494.75 496.00 -0.75 1,010 30,776 +128
Dec08 080109 497.00 498.50 493.00 495.00 -1.00 6,394 303,977 +6,195
Mar09 080109 501.75 503.25 500.00 501.00 unch 230 20,509 +1,044
Total Volume and Open Interest 33,017 1,340,176 +19,067
Wheat(CBOT)
Mar08 080109 910.50 915.00 889.00 889.50 -18.00 7,780 202,087 -320
May08 080109 923.00 925.00 902.00 902.50 -18.00 1,303 59,585 +2,038
Jul08 080109 810.00 812.00 790.00 791.00 -18.00 2,004 102,832 +451
Sep08 080109 820.00 820.00 796.00 798.00 -18.00 291 19,614 +74
Dec08 080109 829.00 829.00 809.00 809.00 -18.25 482 40,982 +278
Total Volume and Open Interest 11,905 440,525 +2,659
Wheat(KCBT)
Mar08 080109 913.00 915.00 889.00 889.00 -20.25 10,095 65,852 +129
May08 080109 923.00 925.00 900.00 901.50 -19.00 2,161 11,226 +298
Jul08 080109 834.00 841.00 823.00 824.50 -15.50 3,791 32,353 -92
Sep08 080109 840.00 846.00 831.00 831.00 -15.00 1,166 5,439 -426
Dec08 080109 850.00 857.00 842.00 842.00 -13.00 231 3,860 +29
Total Volume and Open Interest 17,643 122,274 +60
Wheat(MGE)
Mar08 080109 1046.00 1046.00 1021.00 1030.00 -13.00 5,176 33,496 -139
May08 080109 1012.00 1012.00 989.00 996.75 -14.25 1,968 11,232 +381
Jul08 080109 949.00 949.00 935.00 938.00 -3.00 282 2,870 -14
Sep08 080109 890.00 892.00 878.00 882.00 -6.00 418 6,561 +74
Dec08 080109 892.00 892.00 876.00 880.00 -6.00 518 6,756 +192
Total Volume and Open Interest 8,380 61,400 +505
Oats(CBOT)
Mar08 080109 331.75 331.75 324.00 327.50 -5.00 237 10,739 +13
May08 080109 336.00 336.00 336.00 336.00 -3.50 16 949 +8
Jul08 080109 344.00 344.00 344.00 344.00 unch 2 291 -18
Sep08 080109 339.00 339.00 339.00 339.00 unch 2 45 +2
Total Volume and Open Interest 376 13,131 +108
Rough Rice(CBOT)
Jan08 080109 14.20 14.20 14.20 14.20 -0.10 0 21 -29
Mar08 080109 14.58 14.58 14.40 14.50 +0.02 40 14,171 -16
May08 080109 14.77 14.77 14.77 14.77 +0.02 0 734 +2
Jul08 080109 15.01 15.01 15.01 15.01 +0.07 7 1,119 +24
Total Volume and Open Interest 58 17,935 +29
Live Cattle(CME)
Feb08 080109 94.080 94.100 93.250 93.285 -0.795 29,891 96,938 -12,506
Apr08 080109 96.650 96.750 95.850 95.885 -0.945 31,787 80,497 +7,815
Jun08 080109 94.350 94.385 93.650 93.950 -0.480 6,753 32,969 +1,289
Aug08 080109 96.200 96.500 95.850 96.480 +0.400 2,583 17,536 +173
Oct08 080109 100.285 100.700 100.000 100.650 +0.365 931 7,368 +389
Dec08 080109 101.200 101.250 101.000 101.100 +0.050 570 5,336 +247
Total Volume and Open Interest 72,889 243,690 -2,273
Feeder Cattle(CME)
Jan08 080109 99.950 100.400 99.800 100.150 -0.080 1,191 5,088 -228
Mar08 080109 103.000 103.650 102.600 103.400 +0.265 3,073 16,382 -140
Apr08 080109 106.000 106.700 105.750 106.535 +0.205 492 4,436 +165
May08 080109 108.000 108.750 107.800 108.700 +0.400 742 5,516 +245
Aug08 080109 109.300 110.000 109.000 109.980 +0.595 770 2,894 +336
Sep08 080109 109.450 109.500 108.900 109.500 +0.400 51 186 +47
Oct08 080109 108.750 109.500 108.500 109.500 +0.400 28 130 +27
Total Volume and Open Interest 6,359 34,757 +461
Lean Hogs(CME)
Feb08 080109 55.800 56.650 55.600 56.535 +0.655 19,618 81,651 -7,733
Apr08 080109 61.500 62.500 61.300 62.300 +0.800 18,354 56,203 +2,580
May08 080109 68.050 69.950 68.050 69.900 +1.550 86 2,703 +19
Jun08 080109 72.250 74.200 72.000 74.100 +1.800 5,147 30,441 +750
Jul08 080109 71.900 74.100 71.850 73.950 +2.050 817 12,105 -12
Aug08 080109 71.600 73.250 71.550 72.900 +1.300 809 6,353 +180
Oct08 080109 67.475 69.200 67.475 68.800 +1.325 1,201 6,876 +866
Dec08 080109 67.700 70.000 67.700 69.975 +2.025 776 12,574 +546
Total Volume and Open Interest 46,944 209,386 -2,708
Pork Bellies(CME)
Feb08 080109 84.400 85.730 84.250 85.230 +0.650 86 1,173 -8
Mar08 080109 84.950 85.700 84.800 85.050 +0.350 0 366 +0
May08 080109 87.000 87.900 86.950 87.200 +0.150 41 334 +33
Jul08 080109 87.000 87.000 86.500 86.500 +0.100 0 161 +0
Aug08 080109 87.000 87.000 86.500 86.500 +0.150 0 56 +0
Total Volume and Open Interest 127 2,090 +25
Class III Milk(CME)
Jan08 080109 19.70 19.70 19.48 19.48 -0.22 255 3,989 +8
Feb08 080109 18.55 18.55 17.87 17.87 -0.68 594 3,504 +45
Mar08 080109 17.40 17.40 17.13 17.13 -0.51 234 2,960 +29
Apr08 080109 16.53 16.53 16.53 16.53 -0.39 96 2,639 +8
May08 080109 16.60 16.60 16.33 16.33 -0.42 29 2,320 +5
Total Volume and Open Interest 1,356 28,320 +129
Cocoa(ICE)
Mar08 080109 2145 2157 2143 2151 -5 10,134 105,633 -295
May08 080109 2165 2165 2161 2161 -6 3,845 32,012 +1,021
Jul08 080109 2169 2169 2169 2169 -5 1,060 12,537 +401
Sep08 080109 2165 2165 2165 2165 -5 288 9,625 +151
Dec08 080109 2168 2168 2168 2168 -1 397 16,177 +251
Mar09 080109 2171 2171 2171 2171 -6 179 5,297 +146
May09 080109 2175 2175 2175 2175 -5 34 2,382 +12
Total Volume and Open Interest 15,951 183,671 +1,694
Coffee "C"(ICE)
Mar08 080109 134.50 135.70 134.30 135.60 +0.15 15,615 110,925 -390
May08 080109 137.60 138.45 137.60 138.30 +0.15 3,261 29,892 +1,659
Jul08 080109 140.00 140.80 140.00 140.80 +0.20 1,059 8,937 +673
Sep08 080109 142.65 143.05 142.65 143.05 +0.20 404 8,955 +155
Dec08 080109 146.50 146.50 146.50 146.50 +0.25 299 5,951 -90
Mar09 080109 149.75 149.75 149.75 149.75 +0.25 69 4,158 +28
Total Volume and Open Interest 20,807 171,672 +2,046
Orange Juice(ICE)
Jan08 080109 133.50 133.50 133.50 133.50 -1.50 4 35 -1
Mar08 080109 136.00 136.15 133.50 133.50 -3.25 866 18,213 -103
May08 080109 138.00 138.00 135.45 135.45 -2.95 213 4,094 +62
Jul08 080109 137.55 137.55 137.55 137.55 -2.95 26 1,041 +16
Sep08 080109 139.85 139.85 139.85 139.85 -2.55 16 477 +8
Nov08 080109 139.85 139.85 139.85 139.85 -2.55 0 371 +0
Total Volume and Open Interest 1,125 25,098 -18
Sugar #11(ICE)
Mar08 080109 11.40 11.51 11.34 11.45 +0.08 112,324 501,187 +10,147
May08 080109 11.65 11.82 11.65 11.80 +0.12 33,727 132,269 +262
Jul08 080109 11.89 12.04 11.89 12.01 +0.12 18,460 100,314 +3,292
Oct08 080109 12.15 12.42 12.15 12.39 +0.19 9,233 95,721 +2,058
Mar09 080109 12.78 12.95 12.78 12.95 +0.19 4,594 58,515 +934
Total Volume and Open Interest 184,345 987,380 +18,269
Sugar #14(ICE)
Mar08 080109 20.30 20.30 20.30 20.30 unch 152 3,144 -170
May08 080109 20.32 20.32 20.32 20.32 -0.03 202 4,008 +135
Jul08 080109 20.55 20.55 20.55 20.55 -0.01 0 2,013 +0
Sep08 080109 20.88 20.88 20.88 20.88 -0.02 63 1,452 +63
Nov08 080109 20.95 20.95 20.95 20.95 -0.02 0 410 +0
Total Volume and Open Interest 417 11,058 +28
London Cocoa(LCE)
Mar08 080109 1111 1118 1109 1114 +3 10,488 74,099 -198
May08 080109 1128 1135 1127 1132 +3 3,657 29,110 +1,061
Jul08 080109 1158 1163 1155 1158 +1 2,269 55,478 +356
Sep08 080109 1132 1141 1130 1138 +5 495 22,683 +231
Dec08 080109 1129 1140 1127 1134 +7 2,710 24,071 +2,171
Mar09 080109 1137 1145 1137 1141 +8 546 6,421 +303
May09 080109 1152 1152 1152 1152 +7 41 386 +23
Total Volume and Open Interest 20,216 212,263 +3,952
London Coffee(LCE)
Jan08 080109 1943.00 1952.00 1930.00 1946.00 +13.00 155 5,660 -144
Mar08 080109 1973.00 1976.00 1956.00 1975.00 +9.00 10,259 89,304 -172
May08 080109 1989.00 1994.00 1974.00 1993.00 +10.00 2,004 21,590 -350
Jul08 080109 2000.00 2006.00 1987.00 2006.00 +9.00 969 7,337 -353
Sep08 080109 2015.00 2018.00 2000.00 2017.00 +8.00 737 9,701 +663
Nov08 080109 2017.00 2021.00 2016.00 2021.00 +9.00 30 1,048 +0
Total Volume and Open Interest 14,154 137,008 -356
London Sugar(LCE)
Mar08 080109 328.10 329.50 326.30 328.60 +2.10 15,688 49,844 +2,731
May08 080109 332.10 337.00 331.30 333.80 +2.50 2,051 13,168 +193
Aug08 080109 336.10 336.10 332.70 334.80 +2.20 350 7,132 +221
Oct08 080109 337.10 339.10 336.40 339.10 +3.40 1,133 6,777 +245
Dec08 080109 343.60 344.50 343.60 344.10 +2.40 122 1,720 +18
Total Volume and Open Interest 19,976 84,030 +3,868
Cotton(ICE)
Mar08 080109 69.55 69.85 68.90 69.02 -0.41 23,815 148,823 +5,744
May08 080109 71.25 71.50 70.64 70.71 -0.36 3,036 27,893 +1,059
Jul08 080109 73.00 73.23 72.50 72.50 -0.35 3,607 29,290 +939
Oct08 080109 74.96 74.96 74.96 74.96 -0.24 10 479 +10
Dec08 080109 77.30 77.45 76.70 76.86 -0.30 3,508 48,593 +1,858
Mar09 080109 79.26 79.26 79.26 79.26 -0.45 109 1,775 +10
Total Volume and Open Interest 34,613 259,197 +10,125
Lumber(CME)
Jan08 080109 219.8 221.0 212.5 214.0 -7.4 435 886 -275
Mar08 080109 241.8 242.0 235.5 236.3 -6.2 472 7,204 +57
May08 080109 258.6 258.6 252.4 254.0 -5.6 85 776 +8
Jul08 080109 261.5 267.0 261.4 266.4 +0.4 59 161 +0
Total Volume and Open Interest 1,055 9,131 -210
Crude Oil(NYM)
Feb08 080109 96.12 97.80 95.60 95.67 -0.66 287,519 256,377 -31,471
Mar08 080109 95.75 97.50 95.23 95.23 -0.85 137,680 256,753 +33,430
Apr08 080109 95.62 96.70 94.66 94.66 -0.96 37,635 81,540 +2,398
May08 080109 95.18 95.18 94.10 94.13 -1.05 17,279 62,777 +121
Jun08 080109 94.20 94.20 93.62 93.62 -1.11 17,067 79,697 -1,686
Jul08 080109 94.30 94.30 93.12 93.12 -1.18 2,934 27,642 -163
Aug08 080109 93.45 93.50 92.65 92.65 -1.24 1,521 21,069 +94
Sep08 080109 92.20 92.20 92.20 92.20 -1.30 808 40,009 -150
Oct08 080109 91.76 91.76 91.76 91.76 -1.36 325 31,493 -136
Nov08 080109 92.75 92.75 91.33 91.33 -1.42 213 23,841 +67
Dec08 080109 92.00 92.30 90.91 90.91 -1.48 9,343 176,682 +258
Jan09 080109 90.53 90.53 90.53 90.53 -1.50 49 24,371 +1
Feb09 080109 90.16 90.16 90.16 90.16 -1.51 59 12,721 +26
Mar09 080109 89.80 89.80 89.80 89.80 -1.52 20 5,883 +16
Apr09 080109 89.44 89.44 89.44 89.44 -1.53 40 11,740 +15
May09 080109 89.11 89.11 89.11 89.11 -1.53 0 13,679 +0
Total Volume and Open Interest 527,956 1,413,956 +8,722
Heating Oil(NYM)
Feb08 080109 263.00 264.50 261.34 261.34 -2.29 43,451 74,464 -2,372
Mar08 080109 260.90 260.90 260.00 260.59 -2.40 23,488 53,814 +3,997
Apr08 080109 257.14 257.14 257.14 257.14 -2.55 8,071 18,735 +618
May08 080109 254.50 254.50 253.40 253.59 -2.65 2,536 10,765 +42
Jun08 080109 250.99 250.99 250.99 250.99 -2.90 3,866 17,504 +236
Jul08 080109 250.39 250.39 250.39 250.39 -3.10 724 5,959 +180
Aug08 080109 250.44 250.44 250.44 250.44 -3.15 411 1,468 -44
Sep08 080109 251.29 251.29 251.29 251.29 -3.20 470 4,550 -139
Oct08 080109 257.75 257.75 252.89 252.89 -3.20 178 1,482 +149
Nov08 080109 254.49 254.49 254.49 254.49 -3.20 19 882 -1
Dec08 080109 256.09 256.09 256.09 256.09 -3.20 1,591 8,250 -121
Jan09 080109 257.14 257.14 257.14 257.14 -3.15 357 2,773 +32
Total Volume and Open Interest 86,008 207,696 +2,925
Gasoline(NYMEX)
Feb08 080109 246.85 248.50 242.74 243.55 -3.84 38,382 60,821 -5,021
Mar08 080109 251.60 251.95 246.20 247.05 -3.94 15,177 53,348 +1,873
Apr08 080109 264.15 264.84 258.91 259.70 -4.19 4,843 28,802 +777
May08 080109 264.67 264.67 259.50 260.15 -4.19 3,949 23,802 +66
Jun08 080109 263.85 264.07 259.08 259.55 -4.14 1,811 17,680 +310
Jul08 080109 260.01 260.54 257.43 257.60 -4.09 800 4,526 +70
Aug08 080109 255.69 258.29 254.19 254.55 -4.09 353 3,405 -4
Sep08 080109 252.45 255.17 250.45 250.45 -4.14 362 5,972 +25
Oct08 080109 236.50 236.50 236.45 236.45 -4.09 226 2,643 +105
Nov08 080109 234.75 234.75 232.25 232.25 -4.04 272 1,493 -12
Total Volume and Open Interest 66,890 215,645 -1,664
e-MiNY RBOB Gasoline(NYMEX)
Feb08 071228 252.50 252.50 247.82 247.82 -4.10 0 10 +0
Mar08 080109 250.00 250.00 247.05 247.05 -3.85 1 10 -1
Apr08 080109 259.70 259.70 259.70 259.70 -4.30 0 2 +0
May08 080109 260.15 260.15 260.15 260.15 -3.85      
Total Volume and Open Interest 3 32 -1
Natural Gas(NYM)
Feb08 080109 8.150 8.180 8.030 8.099 +0.132 53,775 89,632 -6,586
Mar08 080109 8.155 8.155 8.034 8.089 +0.105 34,814 127,826 -700
Apr08 080109 8.105 8.105 8.025 8.044 +0.082 16,349 65,994 +934
May08 080109 8.135 8.140 8.042 8.079 +0.087 8,069 52,691 +234
Jun08 080109 8.165 8.170 8.151 8.151 +0.088 2,427 27,223 +198
Jul08 080109 8.188 8.240 8.168 8.227 +0.089 2,702 23,591 -425
Aug08 080109 8.305 8.305 8.241 8.299 +0.088 2,574 22,719 +145
Sep08 080109 8.310 8.359 8.310 8.312 +0.083 1,706 15,996 -2
Oct08 080109 8.385 8.395 8.332 8.384 +0.082 5,533 42,779 +577
Nov08 080109 8.600 8.639 8.600 8.639 +0.067 1,691 26,735 +522
Dec08 080109 8.942 8.942 8.942 8.942 +0.038 2,917 22,738 +659
Jan09 080109 9.164 9.164 9.114 9.158 +0.024 4,023 47,018 +2,281
Feb09 080109 9.171 9.171 9.166 9.166 +0.025 307 8,278 +193
Mar09 080109 8.941 8.941 8.941 8.941 +0.030 3,239 33,946 +1,201
Apr09 080109 8.080 8.131 8.080 8.131 +0.005 1,696 31,303 +126
May09 080109 8.110 8.119 8.110 8.119 +0.005 1,803 22,851 -697
Total Volume and Open Interest 146,258 867,740 -382
Brent Crude Oil(ICE)
Feb08 080109 95.55 96.70 94.10 94.37 -1.17 114,342 84,703 -7,930
Mar08 080109 95.28 96.30 93.69 93.98 -1.30 92,274 138,659 -9,925
Apr08 080109 95.18 96.00 93.35 93.64 -1.44 52,344 50,809 +8,288
May08 080109 95.03 95.64 93.00 93.26 -1.53 13,561 22,051 +907
Jun08 080109 94.66 95.24 92.66 92.87 -1.57 8,637 31,766 +1,377
Jul08 080109 94.53 94.57 92.53 92.53 -1.59 1,682 11,310 -134
Aug08 080109 94.31 94.31 92.19 92.19 -1.62 1,187 8,755 -429
Sep08 080109 91.83 91.83 91.83 91.83 -1.67 853 9,139 -84
Oct08 080109 93.60 93.60 91.46 91.46 -1.74 0 7,353 +152
Nov08 080109 91.08 91.08 91.08 91.08 -1.82 0 5,827 +945
Dec08 080109 92.77 92.97 90.56 90.69 -1.90 6,927 54,900 +650
Jan09 080109 90.38 90.38 90.38 90.38 -1.90 0 11,418 -140
Feb09 080109 90.11 90.11 90.11 90.11 -1.90 0 4,527 -200
Mar09 080109 89.84 89.84 89.84 89.84 -1.91 0 4,291 +0
Total Volume and Open Interest 294,475 543,345 -7,445
Gas Oil(ICE)
Jan08 080107 842.00 847.75 813.25 816.50 -30.00 38,763 55,304 -3,184
Feb08 080109 831.50 837.50 819.50 836.75 +3.75 67,409 90,880 +670
Mar08 080109 825.25 830.00 812.50 829.75 +2.50 25,699 39,916 +2,052
Apr08 080109 818.50 822.50 805.00 822.25 +1.75 4,522 14,540 -743
May08 080109 812.25 816.00 798.50 816.00 +1.25 2,793 15,222 +645
Jun08 080109 808.50 811.75 794.25 811.50 +0.75 4,327 33,908 -185
Jul08 080109 807.75 811.00 800.25 810.50 +0.75 767 7,498 +115
Aug08 080109 809.25 811.50 801.75 811.50 +0.75 77 3,055 +33
Sep08 080109 811.00 812.50 803.50 812.50 unch 15 2,863 +0
Oct08 080109 810.25 812.75 807.75 812.75 -0.25 0 2,184 +0
Total Volume and Open Interest 148,122 277,080 -8,270
US Dollar Index(ICE)
Mar08 080109 76.120 76.570 76.095 76.460 +0.340 2,075 30,872 +281
Jun08 080109 76.440 76.620 76.440 76.540 +0.340 2 5,657 +1
Sep08 080109 76.680 76.680 76.680 76.680 +0.340 1 501 +1
Total Volume and Open Interest 2,078 37,030 +283
Australian Dollar(CME)
Mar08 080109 87.61 87.61 87.61 87.61 -0.06 5,521 77,753 +12,529
Jun08 080109 86.91 86.91 86.91 86.91 -0.08 0 441 +0
Sep08 080109 86.10 86.10 86.10 86.10 -0.13 0 76 +0
Total Volume and Open Interest 5,521 78,398 +12,529
British Pound(CME)
Mar08 080109 195.53 195.55 195.09 195.28 -1.42 988 86,333 +2,042
Jun08 080109 194.60 194.60 194.60 194.60 -1.44 0 331 +9
Sep08 080109 193.86 193.86 193.86 193.86 -1.44 0 9 +0
Total Volume and Open Interest 988 86,731 +2,052
Canadian Dollar(CME)
Mar08 080109 99.43 99.43 98.77 98.93 -0.92 1,510 76,541 +376
Jun08 080109 98.88 98.88 98.88 98.88 -0.94 0 3,822 +12
Sep08 080109 98.78 98.78 98.78 98.78 -0.94 14 1,320 -13
Dec08 080109 98.67 98.67 98.67 98.67 -0.94 23 652 +43
Total Volume and Open Interest 1,561 82,454 +421
Japanese Yen(CME)
Mar08 080109 92.00 92.13 91.91 91.95 -0.11 4,145 167,935 +7,898
Jun08 080109 92.67 92.67 92.67 92.67 -0.13 501 25,314 +778
Sep08 080109 93.33 93.33 93.33 93.33 -0.16 0 485 +0
Total Volume and Open Interest 4,646 193,786 +8,675
Swiss Franc(CME)
Mar08 080109 89.99 90.03 89.97 90.02 -0.01 1,540 62,530 -764
Jun08 080109 90.30 90.30 90.30 90.30 -0.03 0 157 -1
Sep08 080109 90.50 90.50 90.50 90.50 -0.04 0 21 +0
Total Volume and Open Interest 1,540 62,749 -763
EuroFX(CME)
Mar08 080109 146.77 146.87 146.38 146.62 -0.48 3,279 176,419 +2,555
Jun08 080109 146.33 146.40 146.33 146.40 -0.53 4 2,390 +14
Sep08 080109 146.12 146.12 146.12 146.12 -0.52 0 559 +0
Total Volume and Open Interest 3,283 179,512 +2,569
Mexican Peso(CME)
Jan08 080109 912.2 912.2 912.2 912.2 -5.2 0 3 +0
Feb08 080109 910.2 910.2 910.2 910.2 -5.2 0 110 +0
Total Volume and Open Interest 2,374 93,542 +1,018
30-Year T-Bonds(CBOT)
Mar08 080109 118~26 119~07 118~12 118~26 +0~17 343,668 996,951 +21,844
Jun08 080109 118~05 118~14 117~28 118~06 +0~17 364 2,855 +11
Sep08 080109 117~22 117~22 117~22 117~22 +0~17 0 17 +0
Total Volume and Open Interest 344,032 999,829 +21,855
10-Year T-Notes(CBOT)
Mar08 080109 115~200 115~235 115~040 115~150 +0~100 1,233,776 2,283,605 +18,293
Jun08 080109 114~260 114~310 114~215 114~270 +0~095 1,683 3,540 +853
Sep08 071231 112~225 112~225 112~225 112~225 +112~225      
Total Volume and Open Interest 851,890 2,252,548  
5-Year T-Notes(CBOT)
Mar08 080109 111~245 112~015 111~230 111~280 +0~100 526,913 0 +0
Jun08 080109 111~240 111~240 111~240 111~240 +0~085 0 133 +133
Total Volume and Open Interest 526,913 133 +133
2 Year T-Notes(CBOT)
Mar08 080109 105~104 105~124 105~104 105~113 +0~021 422 1,036,727 +27,355
Total Volume and Open Interest 422 1,036,727 +27,355
Eurodollars(CME)
Mar08 080109 96.150 96.180 96.145 96.165 +0.085 23,987 1,573,518 +56,285
Jun08 080109 96.595 96.675 96.590 96.625 +0.085 10,217 1,516,488 -4,020
Sep08 080109 96.825 96.905 96.815 96.850 +0.070 8,346 1,406,777 +25,901
Dec08 080109 96.920 96.990 96.915 96.940 +0.055 7,755 1,482,268 -8,859
Mar09 080109 96.925 96.985 96.920 96.940 +0.040 12,235 1,107,834 +26,760
Jun09 080109 96.850 96.895 96.835 96.865 +0.035 5,930 717,629 +1,249
Sep09 080109 96.745 96.780 96.730 96.755 +0.035 6,713 614,953 +24,424
Dec09 080109 96.615 96.655 96.605 96.630 +0.040 4,117 393,732 +8,776
Mar10 080109 96.475 96.525 96.470 96.495 +0.050 10,544 256,290 +9,727
Jun10 080109 96.310 96.345 96.305 96.330 +0.055 5,822 252,975 +654
Sep10 080109 96.160 96.200 96.160 96.185 +0.060 4,922 168,484 +576
Dec10 080109 96.035 96.065 96.030 96.050 +0.055 5,098 120,626 +113
Mar11 080109 95.930 95.955 95.930 95.940 +0.050 7,739 105,702 +8,827
Jun11 080109 95.820 95.840 95.820 95.830 +0.050 2,875 86,678 +281
Sep11 080109 95.720 95.740 95.720 95.730 +0.050 2,729 69,667 +67
Dec11 080109 95.620 95.635 95.620 95.625 +0.045 2,740 60,627 +893
Mar12 080109 95.535 95.550 95.535 95.545 +0.045 8,086 55,116 +8,064
Jun12 080109 95.445 95.460 95.445 95.455 +0.045 1,666 46,125 +300
Total Volume and Open Interest 140,675 10,308,232 +166,370
30 Day Federal Funds(CBOT)
Jan08 080109 4.110 4.110 4.110 4.110 unch 121 132,860 +2,967
Feb08 080109 4.440 4.445 4.440 4.440 +0.020 810 102,472 +6,225
Mar08 080109 4.580 4.580 4.580 4.580 +0.050 293 45,214 -691
Apr08 080109 4.745 4.745 4.730 4.730 +0.075 145 22,567 -1,403
May08 080109 4.965 4.965 4.955 4.955 +0.100 100 19,677 +1,005
Jun08 080109 4.970 5.015 4.970 5.000 +0.110 0 6,374 -88
Total Volume and Open Interest 1,469 345,293 +7,828
30 Day Fed Funds(e-CBOT)
Jan08 080109 95.860 95.870 95.855 95.855 -0.010 10,955 0 +0
Feb08 080109 96.190 96.205 96.170 96.185 unch 36,336 0 +0
Mar08 080109 96.320 96.350 96.295 96.320 +0.005 12,719 0 +0
Apr08 080109 96.450 96.505 96.425 96.460 +0.010 9,322 0 +0
May08 080109 96.640 96.730 96.630 96.680 +0.025 5,698 0 +0
Jun08 080109 96.690 96.780 96.690 96.730 +0.040 1,276 0 +0
Total Volume and Open Interest 76,845    
3-Mth Euro-Yen(CME)
Mar08 080109 99.24 99.24 99.24 99.24 unch 1,393 9,724 -337
Jun08 080109 99.32 99.32 99.32 99.32 +0.01 50 6,217 +40
Sep08 080109 99.32 99.32 99.32 99.32 +0.03 1 4,336 -192
Dec08 080109 99.27 99.27 99.27 99.27 +0.03 0 2,164 +0
Mar09 080109 99.21 99.21 99.21 99.21 +0.03 0 660 +0
Jun09 080109 99.16 99.16 99.16 99.16 +0.03 0 156 +0
Sep09 080109 99.11 99.11 99.11 99.11 +0.04      
Dec09 080109 99.07 99.07 99.07 99.07 +0.04      
Mar10 080109 99.00 99.00 99.00 99.00 +0.02      
Jun10 080109 98.95 98.95 98.95 98.95 +0.02      
Total Volume and Open Interest 1,444 23,257 -489
3-Mth Euro-Yen(SGX)
Mar08 080109 99.24 99.24 99.23 99.24 +0.00 994 52,160 -120
Jun08 080109 99.32 99.32 99.32 99.32 +0.01 835 18,745 -69
Sep08 080109 99.31 99.32 99.31 99.31 +0.01 469 19,806 -26
Dec08 080109 99.26 99.27 99.25 99.26 +0.02 291 15,229 -42
Mar09 080109 99.20 99.21 99.20 99.21 +0.03 100 5,735 +0
Jun09 080109 99.17 99.17 99.16 99.16 +0.03 0 1,245 +0
Sep09 080109 99.10 99.10 99.10 99.10 +0.03 0 208 +0
Dec09 080109 99.06 99.06 99.06 99.06 +0.02 0 260 +0
Total Volume and Open Interest 2,689 117,438 -257
Japanese Gov't Bonds(SGX)
Mar08 080109 137.45 137.60 137.35 137.46 +0.70 3,266 30,668 -846
Jun08 080109 137.46 137.46 137.46 137.46 +0.20      
Sep08 080109 137.46 137.46 137.46 137.46 +0.20      
Total Volume and Open Interest 2,068 34,611 +673
Euro-Bund(EUREX)
Mar08 080109 114.92 115.41 114.82 115.32 +0.64 847,696 1,165,760 +20,709
Jun08 080109 114.51 114.97 114.51 114.92 +0.66 18 231 +6
Sep08 080109 115.10 115.10 115.10 115.10 +0.64 266 0 +0
Total Volume and Open Interest 847,980 1,165,991 +20,715
Euro-Bobl(EUREX)
Mar08 080109 109.09 109.39 109.05 109.34 +0.39 389,698 1,048,490 +14,221
Jun08 080109 43.71 43.78 43.71 43.78 +0.40 0 3,613 +0
Sep08 080109 44.30 44.30 44.30 44.30 +0.40      
Total Volume and Open Interest 389,698 1,052,103 +14,221
3-Mth Euribor(EUREX)
Mar08 080109 95.500 95.505 95.490 95.500 +0.005 1,026 18,338 -219
Jun08 080109 95.650 95.670 95.635 95.665 +0.035 1,651 6,608 +498
Sep08 080109 95.795 95.825 95.780 95.825 +0.065 637 4,647 +449
Total Volume and Open Interest 3,991 36,645 +1,093
Long Gilt(LIFFE)
Mar08 080109 110~30 111~07 110~29 111~04 +0~14 84,994 366,771 +3,805
Jun08 080109 111~11 111~11 111~11 111~11 +0~14      
Total Volume and Open Interest 84,994 366,771 +3,805
3-Mth Short Sterling(LIFFE)
Mar08 080109 94.61 94.61 94.61 94.61 +0.08 55,179 443,115 -3,155
Jun08 080109 94.93 94.93 94.93 94.93 +0.10 51,503 592,791 -3,055
Sep08 080109 95.15 95.15 95.15 95.15 +0.09 53,450 443,897 -2,195
Dec08 080109 95.30 95.30 95.30 95.30 +0.08 63,874 431,138 -7,687
Mar09 080109 95.37 95.37 95.37 95.37 +0.07 40,390 319,520 -4,889
Jun09 080109 95.37 95.37 95.37 95.37 +0.06 28,289 195,201 -4,978
Total Volume and Open Interest 318,557 2,719,249 -28,167
3-Mth Euribor(LIFFE)
Mar08 080109 95.490 95.505 95.485 95.500 +0.005 80,341 640,337 -1,244
Jun08 080109 95.640 95.675 95.630 95.665 +0.035 115,243 644,398 +10,662
Sep08 080109 95.790 95.845 95.775 95.825 +0.065 114,613 520,961 +3,017
Total Volume and Open Interest 683,276 3,470,145 +50,933
3-Mth Aus T-Bills(SFE)
Mar08 080109 92.75 92.78 92.71 92.72 -0.04 16,500 318,705 -3,697
Jun08 080109 92.65 92.67 92.60 92.62 -0.03 16,331 247,644 +548
Sep08 080109 92.61 92.64 92.56 92.60 -0.01 10,510 143,682 +2,257
Dec08 080109 92.58 92.60 92.53 92.58 +0.01 4,367 73,451 -697
Mar09 080109 92.57 92.57 92.53 92.57 +0.01 2,150 50,841 -1,131
Jun09 080109 92.57 92.57 92.54 92.57 +0.01 1,600 45,665 +31
Sep09 080109 92.59 92.59 92.53 92.58 +0.01 487 26,941 +588
Dec09 080109 92.57 92.59 92.57 92.59 +0.02 318 4,282 +305
Mar10 080109 92.60 92.60 92.60 92.60 +0.02 50 701 +0
Jun10 080109 92.61 92.61 92.61 92.61 +0.02 100 430 +100
Total Volume and Open Interest 52,413 912,914 -1,696
10-Year Aus T-Bonds(SFE)
Mar08 080109 93.94 93.97 93.90 93.91 unch 22,565 493,374 -8,168
Jun08 080109 93.91 93.91 93.91 93.91 unch      
Total Volume and Open Interest 22,565 493,374 -8,168
3-Year Aus T-Bonds(SFE)
Mar08 080109 93.39 93.42 93.35 93.36 -0.01 51,896 590,131 +36,686
Jun08 080109 93.36 93.36 93.36 93.36 -0.01      
Total Volume and Open Interest 51,896 590,131 +36,686
Gold(CMX)
Feb08 080109 877.5 884.0 874.0 881.7 +1.4 125,474 288,030 +1,034
Apr08 080109 887.0 891.0 881.5 888.6 +1.4 23,323 91,802 +10,510
Jun08 080109 893.5 895.0 893.0 894.4 +1.2 1,415 49,562 +159
Aug08 080109 897.2 899.7 897.0 899.7 +1.0 486 28,618 +279
Oct08 080109 904.7 904.7 904.7 904.7 +0.9 55 3,510 +31
Dec08 080109 906.5 909.4 906.5 909.4 +0.8 1,439 28,516 +8
Feb09 080109 914.2 914.2 914.2 914.2 +0.7 202 22,342 +200
Apr09 080109 918.7 918.7 918.7 918.7 +0.6 100 4,180 +100
Jun09 080109 923.4 923.4 923.4 923.4 +0.5 106 9,737 -5
Aug09 080109 928.3 928.3 928.3 928.3 +0.4 8 9 +0
Oct09 080109 933.2 933.2 933.2 933.2 +0.3      
Dec09 080109 938.2 938.2 938.2 938.2 +0.2 104 15,678 -2
Total Volume and Open Interest 152,810 558,306 +12,376
Silver(CMX)
Mar08 080109 1584.0 1593.5 1569.0 1584.0 +2.5 28,581 83,119 +2,904
May08 080109 1596.0 1596.2 1596.0 1596.2 +2.3 954 17,251 +217
Jul08 080109 1606.5 1606.5 1606.5 1606.5 +1.9 52 21,641 -6
Sep08 080109 1615.3 1615.3 1615.3 1615.3 +1.1 2 17,775 +2
Dec08 080109 1627.5 1627.5 1627.5 1627.5 +0.4 173 16,793 -56
Mar09 080109 1639.5 1639.5 1639.5 1639.5 -0.7 25 512 +0
May09 080109 1647.9 1647.9 1647.9 1647.9 -1.2 2 4 +0
Total Volume and Open Interest 29,932 168,509 +3,139
Platinum(NYMEX)
Jan08 080109 1552.9 1552.9 1552.9 1552.9 -0.7 11 157 -2
Apr08 080109 1555.0 1559.0 1554.0 1558.3 -2.2 2,323 19,148 +921
Jul08 080109 1558.0 1558.0 1558.0 1558.0 -2.2 5 0 +0
Oct08 080109 1566.5 1566.5 1566.5 1566.5 -2.2      
Total Volume and Open Interest 2,339 19,305 +919
Palladium(NYMEX)
Mar08 080109 376.00 383.00 376.00 382.60 +0.80 1,193 14,632 +401
Jun08 080109 387.00 387.00 387.00 387.00 +0.60 2 1,573 +0
Sep08 080109 391.70 391.70 391.70 391.70 +0.60 22 273 +0
Total Volume and Open Interest 1,219 17,154 +401
Copper(CMX)
Mar08 080109 330.60 331.75 326.00 328.35 -1.50 19,909 52,033 +19
May08 080109 331.00 331.00 330.00 330.30 -1.50 2,962 10,451 +1,189
Jul08 080109 330.75 330.75 330.75 330.75 -1.65 89 2,641 +13
Sep08 080109 330.65 330.65 330.65 330.65 -1.75 34 1,400 +5
Dec08 080109 329.85 329.85 329.85 329.85 -1.90 127 1,926 +71
Total Volume and Open Interest 24,031 75,606 +1,029
Aluminum(CMX)
Jan08 080109 109.25 109.25 109.25 109.25 -0.50      
Feb08 080109 109.25 109.25 109.25 109.25 -0.50      
Mar08 080109 109.25 109.25 109.25 109.25 -0.50      
Apr08 080109 109.25 109.25 109.25 109.25 -0.50      
May08 080109 109.25 109.25 109.25 109.25 -0.50      
Jun08 080109 109.25 109.25 109.25 109.25 -0.50      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar08 080109 12650 12793 12550 12745 +94 4,513 26,556 +322
Jun08 080109 12705 12801 12630 12801 +94 20 38 +6
Sep08 080109 12871 12871 12871 12871 +82 0 1 +0
Dec08 080109 12959 12959 12959 12959 +94      
Total Volume and Open Interest 4,533 26,595 +328
S & P 500(CME)
Mar08 080109 1397.50 1416.50 1385.00 1411.60 +14.60 38,156 534,908 +6,119
Jun08 080109 1409.50 1420.00 1393.80 1418.30 +14.50 148 6,210 -177
Sep08 080109 1424.10 1424.10 1424.10 1424.10 +14.60 33 447 +31
Dec08 080109 1429.10 1429.10 1429.10 1429.10 +15.60 0 3,219 +0
Total Volume and Open Interest 38,341 544,792 +5,973
S & P 500 E-Mini(Globex)
Mar08 080109 1397.25 1416.50 1385.00 1411.50 +14.50 2,902,242 1,979,612 +94,723
Jun08 080109 1406.00 1423.00 1392.00 1418.25 +14.50 1,447 13,589 +643
Total Volume and Open Interest 2,903,689 1,993,208 +95,366
NASDAQ 100(CME)
Mar08 080109 1929.00 1964.00 1903.00 1956.50 +28.00 5,739 39,215 -583
Jun08 080109 1973.50 1973.50 1973.50 1973.50 +27.50 0 25 +0
Sep08 080109 1999.50 1999.50 1999.50 1999.50 +27.50      
Total Volume and Open Interest 5,739 39,240 -583
NASDAQ 100 E-Mini(Globex)
Mar08 080109 1928.00 1964.80 1903.00 1956.50 +28.00 592,711 333,892 +17,142
Jun08 080109 1940.80 1980.30 1919.80 1973.50 +27.50 51 240 +14
Total Volume and Open Interest 592,762 334,132 +17,156
S & P Midcap 400(CME)
Mar08 080109 800.00 806.50 794.50 803.20 +4.30 857 6,363 +703
Jun08 080109 811.20 811.20 811.20 811.20 +4.30      
Sep08 080109 819.10 819.10 819.10 819.10 +4.30 0 55 +0
Total Volume and Open Interest 857 6,420 +703
Russell 2000(CME)
Mar08 080109 706.50 715.50 692.00 712.80 +6.70 1,976 40,102 +302
Jun08 080109 715.65 715.65 715.65 715.65 +6.70 0 7 +0
Sep08 080109 721.65 721.65 721.65 721.65 +6.70 0 25 +0
Total Volume and Open Interest 1,976 40,134 +302
Russell 2000 E-Mini(Globex)
Mar08 080109 706.10 716.20 692.00 712.80 +6.70 356,477 627,291 +8,298
Jun08 080109 710.00 718.50 694.90 715.70 +6.70 68 84 -1
Sep08 080109 718.80 723.40 703.40 721.70 +6.70 1 3 +0
Total Volume and Open Interest 356,546 627,378 +8,297
Value Line(KCBT)
Mar08 080109 2305.00 2305.00 2305.00 2305.00 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar08 080109 14370 14630 14260 14595 +55 59,402 199,662 +2,370
Jun08 080109 14310 14565 14225 14545 +70 24 83 +9
Total Volume and Open Interest 59,427 200,291 +2,379
Nikkei 225(SGX)
Mar08 080109 14370 14630 14260 14595 +55 59,402 199,662 +2,370
Jun08 080109 14310 14565 14225 14545 +70 24 83 +9
Sep08 080109 14570 14570 14570 14570 +70 0 40 +0
Total Volume and Open Interest 59,427 200,291 +2,379
CAC 40(EURONEXT)
Jan08 080109 5461.0 5470.5 5422.5 5437.0 -64.5 114,947 471,902 -1,564
Feb08 080109 5476.5 5484.5 5444.5 5453.5 -65.5 174 2,035 +108
Mar08 080109 5503.0 5507.0 5466.5 5476.5 -65.0 713 40,855 +206
Total Volume and Open Interest 116,228 516,129 -1,110
Hang Seng Index(HKFE)
Jan08 080109 26698 27695 26698 27560 +392 5,941 11,095 +11
Feb08 080109 26815 27730 26815 27604 +405 50 110 +72
Mar08 080109 26780 27667 26780 27600 +429 29 54 -200
Total Volume and Open Interest 6,021 11,286 -177
DAX(EUREX)
Mar08 080109 7868.5 7906.5 7813.5 7843.5 -84.0 170,877 206,437 +776
Jun08 080109 7940.0 7988.5 7900.0 7927.5 -84.5 1,829 17,673 -159
Sep08 080109 8040.0 8070.0 7995.0 8011.0 -86.0 598 461 +81
Total Volume and Open Interest 173,304 224,571 +698
FT-SE 100(EURONEXT)
Mar08 080109 6306.00 6309.50 6240.50 6282.50 -71.50 106,013 432,660 +3,530
Jun08 080109 6292.00 6311.50 6279.00 6307.50 -72.50 73 7,878 +26
Sep08 080109 6325.50 6325.50 6325.50 6325.50 -71.50 500 2,000 +500
Total Volume and Open Interest 106,586 442,538 +4,056
SPI 200(SFE)
Mar08 080109 6084.0 6106.0 6042.0 6077.0 -86.0 20,478 249,863 +13,036
Jun08 080109 6128.0 6150.0 6114.0 6136.0 -87.0 32 2,008 +34
Sep08 080109 6147.0 6147.0 6147.0 6147.0 -86.0 0 1,226 +25
Total Volume and Open Interest 20,682 253,307 +13,262
GSCI(CME)
Jan08 080109 619.60 626.70 615.40 615.40 -6.10 3,794 18,017 -3,058
Feb08 080109 615.20 615.20 615.20 615.20 -6.80 3,622 4,606 +3,269
Mar08 080109 616.00 616.00 616.00 616.00 -6.50      
Total Volume and Open Interest 7,416 22,623 +211
RJ/CRB Index(ICE)
Feb08 080109 488.00 491.50 486.50 486.50 -2.75 41 446 +12
Apr08 080109 492.00 493.50 488.50 488.50 -2.75 3 840 +0
Jun08 080109 493.75 493.75 490.50 490.50 -3.25 0 3 +0
Total Volume and Open Interest 79 1,335 -4
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf