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 Mon December 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081201 879.25 882.75 841.00 846.00 -37.00 3,325 142,492 -463
Mar09 081201 890.50 890.50 849.00 854.25 -36.75 1,645 71,977 +1,304
May09 081201 892.50 894.25 858.75 863.75 -36.25 84 19,125 -89
Jul09 081201 898.75 903.50 867.75 872.50 -35.50 842 32,228 +652
Aug09 081201 876.00 910.00 874.50 874.50 -35.50 0 1,581 +2
Sep09 081201 878.00 908.00 874.75 874.75 -33.25 20 816 +13
Nov09 081201 896.25 896.25 870.50 875.75 -30.25 400 42,338 +95
Total Volume and Open Interest 69,951 314,102 -1,503
Soybean Meal(CBOT)
Dec08 081201 257.50 257.50 251.00 252.30 -3.70 2,423 8,201 -2,334
Jan09 081201 257.20 257.50 248.50 250.50 -3.80 3,595 37,042 +1,712
Mar09 081201 257.00 258.60 249.60 251.70 -3.70 1,448 34,067 +1,287
May09 081201 255.00 256.10 252.50 254.40 -3.60 141 14,631 -71
Jul09 081201 263.40 263.40 256.00 257.50 -3.60 346 17,292 -31
Aug09 081201 258.10 259.90 258.00 259.00 -3.70 0 4,572 +6
Sep09 081201 259.30 261.50 259.20 259.20 -3.10 22 3,334 +2
Oct09 081201 258.00 259.00 258.00 258.00 -1.00 1 1,959 +0
Total Volume and Open Interest 55,153 130,029 -4,207
Soybean Oil(CBOT)
Dec08 081201 32.22 32.76 30.80 31.11 -1.47 1,541 13,562 -4,055
Jan09 081201 32.90 33.06 31.08 31.40 -1.50 3,154 96,222 +63
Mar09 081201 33.30 33.30 31.51 31.83 -1.51 2,115 47,377 +2,905
May09 081201 33.50 33.50 31.94 32.22 -1.52 173 20,426 +59
Jul09 081201 33.93 33.94 32.34 32.60 -1.51 264 25,788 -217
Aug09 081201 32.65 33.00 32.60 32.80 -1.50 0 4,070 +1
Sep09 081201 32.92 33.02 32.90 33.00 -1.49 48 4,628 +44
Oct09 081201 33.05 34.95 33.05 33.15 -1.49 80 3,573 +22
Total Volume and Open Interest 72,238 242,336 +144
Canola(WCE)
Jan09 081201 398.3 398.3 384.0 385.5 -15.4 6,382 56,590 -1,973
Mar09 081201 402.0 406.0 393.1 394.3 -15.6 3,342 19,154 +2,615
May09 081201 411.1 411.1 401.3 402.5 -16.5 138 4,902 -41
Jul09 081201 421.8 421.8 408.5 409.5 -17.0 252 5,408 +20
Nov09 081201 433.0 433.0 420.0 423.7 -18.1 132 5,926 +42
Total Volume and Open Interest 3,966 92,579 +1,212
Corn(CBOT)
Dec08 081201 350.00 352.25 328.75 332.75 -16.75 9,721 36,150 -13,503
Mar09 081201 366.25 368.50 345.00 348.75 -17.00 13,810 405,507 +2,591
May09 081201 377.50 378.25 356.25 360.00 -17.25 749 97,687 +525
Jul09 081201 389.50 389.50 367.25 370.75 -17.75 1,466 122,208 +159
Sep09 081201 398.00 398.00 379.75 381.50 -17.75 21 25,251 +175
Dec09 081201 414.75 414.75 392.25 396.25 -17.25 723 139,238 +1,276
Total Volume and Open Interest 287,070 878,437 -14,468
Wheat(CBOT)
Dec08 081201 541.75 543.00 503.50 509.75 -32.75 361 10,868 -5,408
Mar09 081201 561.25 561.75 522.00 528.00 -33.25 1,453 133,701 -912
May09 081201 574.00 574.00 535.75 541.75 -33.00 232 20,313 -1
Jul09 081201 587.50 588.00 549.25 554.75 -33.00 9 51,152 -255
Sep09 081201 591.25 591.25 571.00 577.25 -32.25 0 15,294 -306
Total Volume and Open Interest 85,251 262,051 -3,935
Wheat(KCBT)
Dec08 081201 558.25 560.25 528.25 535.75 -27.25 2,802 2,128 -1,264
Mar09 081201 581.50 581.50 546.00 554.00 -27.50 5,393 42,574 +687
May09 081201 574.50 574.50 557.50 564.50 -27.50 342 7,948 +112
Jul09 081201 601.00 601.00 568.50 575.00 -27.75 381 17,467 +106
Sep09 081201 596.25 596.25 580.00 586.50 -27.75 5 3,237 -2
Total Volume and Open Interest 16,000 79,769 -33
Wheat(MGE)
Dec08 081201 586.00 589.25 573.00 578.50 -21.00 283 427 -533
Mar09 081201 607.00 609.25 580.00 588.00 -22.75 799 13,765 -90
May09 081201 613.75 614.25 586.00 593.00 -22.25 469 6,637 +190
Jul09 081201 608.00 608.00 595.00 600.75 -22.25 50 2,165 +36
Sep09 081201 616.75 616.75 602.75 609.00 -22.00 46 2,781 -7
Total Volume and Open Interest 6,470 28,175 -880
Oats(CBOT)
Dec08 081201 194.50 218.25 187.00 202.00 +0.50 20 104 -483
Mar09 081201 215.00 235.25 201.00 217.50 +0.50 68 7,252 +32
May09 081201 227.00 227.00 226.00 227.00 +1.00 0 2,129 +4
Jul09 081201 235.50 237.50 235.50 237.50 +1.00 1 649 +11
Total Volume and Open Interest 2,731 14,443 -35
Rough Rice(CBOT)
Jan09 081201 13.21 13.28 12.87 13.06 -0.15 71 3,903 -93
Mar09 081201 13.40 13.67 13.16 13.34 -0.14 70 1,848 +199
May09 081201 13.45 13.62 13.45 13.57 -0.12 0 518 +0
Jul09 081201 13.73 13.90 13.73 13.80 -0.10 0 172 +1
Total Volume and Open Interest 379 6,605 -46
Live Cattle(CME)
Dec08 081201 86.450 86.450 84.600 85.450 -1.935 3,247 30,663 -778
Feb09 081201 87.000 87.000 85.080 85.730 -1.920 6,103 98,199 +680
Apr09 081201 89.200 89.200 87.035 87.550 -2.180 2,650 49,557 +1,087
Jun09 081201 84.750 84.750 82.800 83.135 -1.815 920 19,879 +51
Aug09 081201 83.900 83.900 82.400 82.850 -1.700 267 9,631 +11
Oct09 081201 85.600 86.350 85.600 85.900 -1.800 110 3,739 +5
Total Volume and Open Interest 24,518 212,914 -919
Feeder Cattle(CME)
Jan09 081201 90.850 91.200 88.750 89.635 -2.065 917 11,841 +57
Mar09 081201 90.930 91.550 89.230 89.850 -2.380 289 4,444 +157
Apr09 081201 91.300 91.600 90.300 90.480 -2.270 129 1,626 +62
May09 081201 92.500 92.600 90.500 91.200 -2.300 25 1,294 -3
Aug09 081201 95.080 95.080 92.750 92.900 -2.650 22 615 +0
Sep09 081201 95.400 95.600 94.300 94.300 -1.735 0 61 +0
Oct09 081201 94.000 94.600 94.000 94.000 -1.400 0 23 +0
Total Volume and Open Interest 1,889 19,632 +83
Lean Hogs(CME)
Dec08 081201 58.930 59.200 58.300 58.735 -0.765 1,572 19,941 -124
Feb09 081201 66.850 66.850 65.150 65.350 -1.685 6,631 75,081 -142
Apr09 081201 73.000 73.400 71.950 72.400 -1.100 2,589 38,027 +33
May09 081201 79.650 80.725 79.650 80.635 -0.865 44 1,345 +21
Jun09 081201 82.500 82.700 81.800 82.050 -1.000 1,832 23,878 +4
Jul09 081201 81.200 81.500 80.900 81.400 -0.530 311 4,263 +36
Aug09 081201 79.550 79.750 79.150 79.550 -0.400 530 3,645 +244
Oct09 081201 74.385 75.100 73.400 73.950 -0.435 18 2,381 -46
Total Volume and Open Interest 20,973 169,212 +1,758
Pork Bellies(CME)
Feb09 081201 91.050 92.750 89.800 92.230 -0.100 31 796 +13
Mar09 081201 90.500 90.500 90.000 90.500 unch 0 115 +0
May09 081201 90.750 92.000 90.000 90.750 -0.750 5 136 +0
Jul09 081201 90.550 92.330 89.500 90.550 -0.450 0 83 +0
Aug09 081201 90.000 90.000 90.000 90.000 unch 0 1 +0
Total Volume and Open Interest 169 1,118 -13
Class III Milk(CME)
Dec08 081201 14.96 15.40 14.96 15.31 -0.05 0 5,268 -19
Jan09 081201 14.29 14.29 14.10 14.25 +0.01 3 3,882 -1
Feb09 081201 14.15 14.20 14.01 14.13 -0.02 0 3,464 +0
Mar09 081201 14.16 14.16 14.02 14.07 -0.09 0 2,857 +0
Apr09 081201 14.15 14.16 14.01 14.08 -0.06 0 2,342 +0
Total Volume and Open Interest 1,004 37,925 +229
Cocoa(ICE)
Dec08 081201 2228 2228 2210 2210 -162 1 47 -2
Mar09 081201 2281 2281 2105 2164 -130 4,839 60,843 -742
May09 081201 2276 2276 2098 2162 -119 634 20,808 +265
Jul09 081201 2214 2222 2093 2161 -102 91 9,709 +11
Sep09 081201 2202 2202 2082 2152 -91 92 5,271 +9
Dec09 081201 2180 2180 2084 2137 -93 447 8,428 +278
Mar10 081201 2123 2123 2123 2123 -97 1 2,413 +1
Total Volume and Open Interest 14,359 109,519 +800
Coffee "C"(ICE)
Dec08 081201 113.15 113.20 111.30 111.65 -2.45 3 361 -4
Mar09 081201 115.80 116.00 112.90 113.55 -2.55 5,634 72,430 +4
May09 081201 118.45 118.50 115.50 116.10 -2.50 1,463 21,217 -105
Jul09 081201 120.80 120.80 118.25 118.45 -2.35 794 5,899 +13
Sep09 081201 121.00 121.00 120.65 120.80 -2.25 827 4,679 +568
Dec09 081201 124.50 124.50 124.20 124.20 -2.25 231 2,962 +48
Total Volume and Open Interest 10,688 108,687 +639
Orange Juice(ICE)
Jan09 081201 74.00 74.35 71.30 71.40 -2.95 1,051 14,283 -760
Mar09 081201 78.55 78.55 75.60 75.85 -2.95 616 11,078 +385
May09 081201 80.95 81.45 79.80 80.05 -2.95 25 2,234 +6
Jul09 081201 84.40 84.65 84.00 84.00 -2.75 8 870 +8
Sep09 081201 89.35 89.35 88.50 88.50 -2.30 0 167 +0
Nov09 081201 93.10 93.10 93.10 93.10 -2.30 33 146 +33
Total Volume and Open Interest 4,628 29,361 +807
Sugar #11(ICE)
Mar09 081201 11.87 11.95 11.58 11.65 -0.25 21,364 255,037 -1,851
May09 081201 12.31 12.33 12.02 12.09 -0.23 8,023 104,029 -1,551
Jul09 081201 12.53 12.54 12.26 12.33 -0.22 3,528 108,539 +470
Oct09 081201 12.90 12.96 12.72 12.78 -0.22 1,180 70,956 -467
Mar10 081201 13.61 13.61 13.39 13.47 -0.17 762 46,345 +441
Total Volume and Open Interest 61,107 640,251 +7,818
Sugar #14(ICE)
Jan09 081201 19.31 19.55 19.02 19.52 +0.02 16 1,106 -7
Mar09 081201 20.01 20.40 19.71 20.36 -0.03 16 2,764 +0
May09 081201 20.85 20.85 20.85 20.85 unch 0 2,089 +0
Jul09 081201 21.00 21.00 21.00 21.00 unch 20 1,750 +2
Sep09 081201 21.40 21.40 21.40 21.40 unch 15 830 +5
Total Volume and Open Interest 195 8,539 -111
London Cocoa(LCE)
Dec08 081201 1596 1596 1466 1584 -28 17,145 20,869 -20,758
Mar09 081201 1517 1517 1437 1479 -40 18,842 66,249 +6,173
May09 081201 1514 1514 1435 1477 -36 1,328 32,336 +1,119
Jul09 081201 1500 1518 1453 1483 -33 2,864 30,060 +1,029
Sep09 081201 1500 1504 1445 1481 -28 142 11,406 +211
Dec09 081201 1475 1480 1413 1453 -30 1,434 6,373 +112
Mar10 081201 1453 1453 1453 1453 -31 0 769 +0
Total Volume and Open Interest 18,550 179,008 -1,180
London Coffee(LCE)
Jan09 081201 1971.00 2020.00 1960.00 1965.00 -4.00 5,347 66,296 -2,349
Total Volume and Open Interest 4,362 67,307 -1,348
London Sugar(LCE)
Mar09 081201 328.50 331.90 320.20 322.00 -5.90 1,426 24,433 +307
May09 081201 338.00 338.00 329.40 331.00 -5.10 576 9,504 +333
Aug09 081201 345.00 345.00 336.90 337.50 -6.10 376 6,351 +329
Oct09 081201 347.20 347.40 345.50 345.50 -6.00 4 3,029 +0
Dec09 081201 352.70 352.70 351.70 351.70 -6.00 0 877 +0
Total Volume and Open Interest 347 43,514 -27
Cotton(ICE)
Dec08 081201 46.00 46.00 43.50 45.11 -0.64 12 253 -202
Mar09 081201 47.91 47.99 45.77 47.03 -0.88 4,609 80,485 +209
May09 081201 47.84 47.84 46.17 47.03 -0.83 611 14,528 +61
Jul09 081201 47.59 47.90 46.97 47.58 -0.72 190 16,239 +62
Oct09 081201 49.89 49.89 49.89 49.89 -0.81 0 153 +0
Dec09 081201 50.94 51.44 50.35 51.24 -0.24 92 13,590 -45
Total Volume and Open Interest 11,445 126,921 -1,236
Lumber(CME)
Jan09 081201 194.0 194.1 187.5 188.0 -5.5 1,061 4,823 +37
Mar09 081201 209.0 209.0 201.0 201.8 -8.0 918 2,517 +384
May09 081201 226.0 226.0 217.0 218.7 -8.3 23 675 -12
Jul09 081201 231.0 233.8 225.6 225.9 -8.0 1 200 +1
Total Volume and Open Interest 2,156 7,883 +81
Crude Oil(NYM)
Jan09 081201 54.62 54.62 48.62 49.28 -5.15 129,155 309,956 +2,165
Feb09 081201 55.67 55.77 50.00 50.68 -5.14 29,016 83,994 +444
Mar09 081201 56.66 56.66 51.45 52.00 -5.09 12,789 65,283 +669
Apr09 081201 56.85 57.39 53.03 53.22 -5.02 5,635 40,808 +342
May09 081201 58.08 58.40 54.30 54.40 -4.89 5,280 29,171 +554
Jun09 081201 59.01 59.01 54.91 55.51 -4.77 9,749 102,289 +1,791
Jul09 081201 60.24 60.24 56.54 56.54 -4.66 2,155 24,783 +232
Aug09 081201 59.37 59.37 57.52 57.52 -4.56 1,916 25,157 -435
Sep09 081201 61.14 61.80 58.46 58.46 -4.48 2,206 20,912 -355
Oct09 081201 60.93 60.95 59.38 59.38 -4.40 1,283 17,306 +9
Nov09 081201 60.28 60.28 60.28 60.28 -4.33 1,736 16,169 +178
Dec09 081201 65.50 65.50 60.88 61.15 -4.27 8,627 102,537 -689
Jan10 081201 65.67 65.67 61.96 61.96 -4.24 451 17,170 -171
Feb10 081201 62.78 62.78 62.78 62.78 -4.21 511 7,995 +262
Mar10 081201 63.59 63.59 63.59 63.59 -4.18 2 11,842 +1
Apr10 081201 64.35 64.35 64.35 64.35 -4.15 413 3,182 +0
Total Volume and Open Interest 422,587 1,135,707 +14,976
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081201 54.700 54.700 48.500 49.275 -5.150 7,296 7,011 -35
Feb09 081201 55.125 55.150 50.000 50.675 -5.150 224 402 +38
Mar09 081201 56.650 56.650 51.500 52.000 -5.100 19 258 +2
Apr09 081201 57.175 57.175 53.225 53.225 -5.025 2 93 +2
May09 081201 59.000 59.000 54.400 54.400 -4.900 4 5 +0
Jun09 081201 56.725 56.725 55.500 55.500 -4.775 3 2 +0
Jul09 081201 56.550 56.550 56.550 56.550 -4.650 0 1 +0
Aug09 081201 57.525 57.525 57.525 57.525 -4.550 0 1 +0
Sep09 081201 58.450 58.450 58.450 58.450 -4.500 0 1 +0
Total Volume and Open Interest 15,566 7,841 -394
Heating Oil(NYM)
Jan09 081201 172.71 172.71 160.78 161.51 -11.20 20,765 68,334 -1,330
Feb09 081201 174.00 174.00 164.07 164.21 -11.05 6,139 21,246 +238
Mar09 081201 174.23 174.23 166.04 166.36 -10.70 3,633 22,217 +437
Apr09 081201 172.00 172.23 167.36 167.36 -10.25 1,178 11,284 +47
May09 081201 171.50 173.29 168.81 168.81 -9.75 930 12,521 +152
Jun09 081201 175.00 175.00 170.31 170.31 -9.50 1,471 19,870 +304
Jul09 081201 174.49 177.10 172.41 172.41 -9.25 578 8,166 +265
Aug09 081201 177.50 179.54 175.41 175.41 -9.00 480 4,091 -202
Sep09 081201 182.00 182.59 178.76 178.76 -8.70 784 7,700 -68
Oct09 081201 186.09 186.09 182.21 182.21 -8.50 416 2,741 -1
Nov09 081201 189.42 189.42 185.00 185.36 -8.40 268 2,026 +3
Dec09 081201 191.00 191.19 188.00 188.26 -8.35 442 12,230 -100
Total Volume and Open Interest 88,285 221,559 -2,400
Gasoline(NYMEX)
Jan09 081201 120.50 120.50 109.90 111.12 -9.84      
Feb09 081201 122.00 123.02 113.20 114.57 -9.89      
Mar09 081201 124.50 124.50 118.11 118.67 -10.04      
Apr09 081201 138.97 138.97 133.44 133.92 -9.99      
May09 081201 140.64 140.65 136.37 136.37 -9.99      
Jun09 081201 147.00 147.00 138.10 138.77 -9.99      
Jul09 081201 141.00 141.00 140.35 140.52 -9.99      
Aug09 081201 142.40 143.00 141.92 141.92 -9.99      
Sep09 081201 143.50 144.33 142.92 142.92 -9.99      
Oct09 081201 134.99 134.99 134.32 134.32 -9.99      
Total Volume and Open Interest 80,419 173,858 -2,793
e-miNY RBOB Gasoline(NYM)
Jan09 081201 111.12 111.12 111.12 111.12 -9.84      
Feb09 081201 114.57 114.57 114.57 114.57 -9.89      
Mar09 081201 118.67 118.67 118.67 118.67 -10.04      
Apr09 081201 133.92 133.92 133.92 133.92 -9.99      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Jan09 081201 6.550 6.685 6.370 6.604 +0.094 34,895 131,445 +376
Feb09 081201 6.546 6.711 6.418 6.636 +0.066 7,782 43,612 +415
Mar09 081201 6.550 6.660 6.379 6.593 +0.053 5,744 79,820 -1,475
Apr09 081201 6.500 6.640 6.390 6.586 +0.061 2,811 58,306 -110
May09 081201 6.465 6.678 6.430 6.634 +0.059 2,072 35,710 -580
Jun09 081201 6.595 6.758 6.570 6.747 +0.062 412 23,109 +77
Jul09 081201 6.750 6.892 6.685 6.867 +0.064 1,057 21,135 -346
Aug09 081201 6.837 6.978 6.776 6.962 +0.066 219 20,201 +15
Sep09 081201 6.820 7.025 6.820 7.007 +0.064 403 16,931 +134
Oct09 081201 6.970 7.167 6.923 7.114 +0.064 518 33,021 -498
Nov09 081201 7.296 7.485 7.287 7.474 +0.064 158 17,308 +146
Dec09 081201 7.810 7.910 7.690 7.872 +0.064 77 26,325 +16
Jan10 081201 7.941 8.164 7.930 8.119 +0.064 173 18,851 -96
Feb10 081201 7.980 8.140 7.940 8.127 +0.062 14 8,121 +3
Mar10 081201 7.761 7.960 7.761 7.949 +0.059 121 16,901 -46
Apr10 081201 7.250 7.410 7.250 7.394 +0.034 112 14,054 +43
Total Volume and Open Interest 125,584 720,808 +2,338
Brent Crude Oil(ICE)
Jan09 081201 53.00 53.00 47.50 47.97 -5.52 71,209 90,463 -3,258
Feb09 081201 55.05 55.05 49.60 50.05 -5.53 35,283 121,880 +6,178
Mar09 081201 56.83 56.83 51.71 51.92 -5.46 16,792 50,760 -1,508
Apr09 081201 57.36 57.36 53.45 53.61 -5.40 10,702 21,305 +1,475
May09 081201 58.20 58.52 55.08 55.22 -5.26 7,258 19,848 -1,092
Jun09 081201 59.48 59.90 56.55 56.70 -5.07 9,031 36,622 +420
Jul09 081201 61.06 61.10 57.95 58.07 -4.91 3,350 11,823 -1,211
Aug09 081201 62.18 62.23 59.29 59.29 -4.78 2,006 13,110 -245
Sep09 081201 63.30 63.30 60.43 60.43 -4.67 1,492 13,544 +925
Oct09 081201 61.41 61.41 61.41 61.41 -4.58 0 7,622 +308
Nov09 081201 62.28 62.28 62.28 62.28 -4.51 0 10,531 +170
Dec09 081201 65.25 66.06 63.05 63.13 -4.42 4,730 55,306 -251
Jan10 081201 64.02 64.02 64.02 64.02 -4.34 0 9,737 +391
Feb10 081201 64.87 64.87 64.87 64.87 -4.27 0 3,212 +120
Total Volume and Open Interest 285,376 562,983 -502
Gas Oil(ICE)
Dec08 081201 530.25 530.25 500.25 505.25 -20.25 33,199 50,971 +277
Jan09 081201 535.25 537.25 507.75 512.75 -19.75 42,654 73,060 -2,604
Feb09 081201 544.75 546.00 519.50 523.25 -18.50 10,870 34,441 +184
Mar09 081201 551.25 554.75 530.00 533.25 -17.00 5,158 16,213 -225
Apr09 081201 559.00 562.00 539.00 543.00 -15.50 2,540 15,766 -70
May09 081201 566.75 569.75 548.00 552.25 -14.00 1,477 16,415 +124
Jun09 081201 574.50 577.50 556.50 560.50 -13.00 3,650 36,538 +323
Jul09 081201 587.50 587.75 571.25 571.25 -12.50 1,465 11,115 +92
Aug09 081201 598.00 598.25 581.75 581.75 -12.25 855 9,293 +45
Sep09 081201 602.50 606.00 590.50 590.50 -11.75 1,389 7,748 +435
Total Volume and Open Interest 113,326 362,395 -1,444
Ethanol(CBOT)
Dec08 081201 1.599 1.599 1.595 1.596 -0.059      
Jan09 081201 1.580 1.587 1.580 1.585 -0.048      
Feb09 081201 1.585 1.595 1.585 1.595 -0.054      
Mar09 081201 1.615 1.615 1.605 1.605 -0.045      
Apr09 081201 1.600 1.615 1.600 1.610 -0.039      
May09 081201 1.615 1.615 1.615 1.615 -0.045      
Jun09 081201 1.620 1.620 1.620 1.620 -0.040      
Jul09 081201 1.620 1.620 1.620 1.620 -0.040      
Total Volume and Open Interest 194 3,080 +5
US Dollar Index(ICE)
Dec08 081201 86.580 87.500 86.500 86.900 +0.195 2,447 37,098 -735
Mar09 081201 87.070 88.150 87.070 87.635 +0.380 117 2,558 +60
Jun09 081201 87.935 88.260 87.935 88.260 +0.375 0 137 +0
Total Volume and Open Interest 4,281 40,468 +0
Australian Dollar(CME)
Dec08 081201 65.32 65.37 63.50 64.47 -1.08 0 63,899 -1,539
Mar09 081201 65.30 65.30 63.34 64.21 -1.09 7 6,731 +75
Jun09 081201 63.99 65.06 63.99 63.99 -1.07 0 304 +0
Total Volume and Open Interest 27,290 72,575 +3,256
British Pound(CME)
Dec08 081201 153.71 153.99 148.06 149.09 -4.62 0 102,980 -1,761
Mar09 081201 153.81 154.02 148.23 149.24 -4.59 7 9,675 +87
Jun09 081201 148.85 153.97 148.68 149.38 -4.59 0 1,172 +0
Total Volume and Open Interest 54,188 115,523 -1,631
Canadian Dollar(CME)
Dec08 081201 80.80 81.23 79.70 80.74 +0.13 31 73,624 -183
Mar09 081201 80.89 81.40 79.98 80.93 +0.14 5 5,059 +185
Jun09 081201 80.60 81.54 80.18 81.15 +0.26 0 1,625 -13
Sep09 081201 81.00 81.76 80.58 81.46 +0.24 1 1,351 +2
Total Volume and Open Interest 20,929 82,143 -1,613
Japanese Yen(CME)
Dec08 081201 104.66 107.52 104.61 107.20 +2.55 0 124,371 -4,154
Mar09 081201 105.27 107.98 105.17 107.69 +2.53 3 3,366 +13
Jun09 081201 108.08 108.12 105.57 108.08 +2.51 0 3,661 +0
Total Volume and Open Interest 72,283 135,551 +4,337
Swiss Franc(CME)
Dec08 081201 82.38 83.27 82.30 83.21 +0.80 0 41,276 +258
Mar09 081201 82.89 83.72 82.78 83.69 +0.80 27 2,054 +84
Jun09 081201 84.02 84.02 83.22 84.02 +0.80 0 300 +9
Total Volume and Open Interest 26,335 43,288 +542
EuroFX(CME)
Dec08 081201 127.07 127.16 125.77 126.68 -0.32 69 138,461 -762
Mar09 081201 127.00 127.02 125.75 126.62 -0.35 3 32,988 +1,253
Jun09 081201 126.31 127.01 126.08 126.64 -0.37 0 533 +0
Total Volume and Open Interest 144,373 172,526 +119
Mexican Peso(CME)
Dec08 081201 738.5 738.5 722.2 733.0 -11.2 0 40,684 -307
Jan09 081201 725.2 736.5 725.2 725.2 -11.2      
Total Volume and Open Interest 2,699 41,551 -35
30-Year T-Bonds(CBOT)
Dec08 081201 128~185 132~125 128~130 131~200 +3~020 64,630 128,982 -46,894
Mar09 081201 127~200 131~130 127~100 130~205 +3~050 93,453 585,954 +31,249
Jun09 081201 126~260 130~210 126~260 129~120 +3~070 5 169 +1
Total Volume and Open Interest 353,065 730,768 -26,542
10-Year T-Notes(CBOT)
Dec08 081201 122~290 125~225 122~225 124~265 +1~300 124,842 237,757 -316,395
Mar09 081201 120~285 123~095 120~255 122~170 +1~180 173,209 908,790 +27,801
Jun09 081201 121~170 121~170 119~310 121~170 +1~180      
Total Volume and Open Interest 953,939 1,205,059 -38,182
5-Year T-Notes(CBOT)
Dec08 081201 119~040 120~107 119~027 120~061 +1~017 108,138 0 +0
Mar09 081201 116~072 117~126 116~072 117~087 +0~125 128,499 0 +0
Jun09 081201 117~087 117~087 116~091 117~087 +0~125      
Total Volume and Open Interest 642,046 1,170,216 -33,145
2 Year T-Notes(CBOT)
Dec08 081201 109~017 109~064 109~017 109~047 +0~023 3,150 120,809 -34,489
Mar09 081201 108~061 108~073 108~042 108~048 -0~004 3,381 404,388 +11,237
Jun09 081201 108~048 108~052 108~048 108~048 -0~004      
Total Volume and Open Interest 414,596 548,449 -12,441
Eurodollars(CME)
Dec08 081201 97.875 97.897 97.810 97.853 -0.022 5,390 1,549,419 -4,929
Mar09 081201 98.075 98.190 98.020 98.150 +0.070 2,978 1,310,542 -10,382
Jun09 081201 98.060 98.215 98.005 98.175 +0.100 2,905 983,706 -9,097
Sep09 081201 98.035 98.200 97.970 98.155 +0.120 2,672 896,541 -6,471
Dec09 081201 97.930 98.120 97.875 98.070 +0.140 1,073 806,016 -4,242
Mar10 081201 97.925 98.120 97.865 98.075 +0.160 692 598,529 -1,439
Jun10 081201 97.805 98.025 97.760 97.985 +0.180 891 381,456 -1,604
Sep10 081201 97.615 97.885 97.590 97.845 +0.215 839 355,734 -698
Dec10 081201 97.355 97.665 97.320 97.615 +0.260 404 247,446 -639
Mar11 081201 97.180 97.530 97.165 97.480 +0.285 355 194,413 -247
Jun11 081201 97.020 97.320 96.970 97.270 +0.280 494 203,850 +132
Sep11 081201 96.795 97.125 96.785 97.075 +0.275 821 133,113 -1,037
Dec11 081201 96.650 96.925 96.590 96.885 +0.280 409 94,924 +436
Mar12 081201 96.590 96.910 96.565 96.860 +0.285 184 93,546 -38
Jun12 081201 96.570 96.825 96.470 96.765 +0.290 164 70,635 -43
Sep12 081201 96.500 96.745 96.460 96.695 +0.295 183 61,051 -38
Dec12 081201 96.445 96.650 96.380 96.585 +0.295 157 53,961 -346
Mar13 081201 96.395 96.640 96.380 96.575 +0.295 170 53,583 -125
Total Volume and Open Interest 1,085,051 8,302,407 -34,412
30 Day Federal Funds(CBOT)
Dec08 081201 99.590 99.675 99.567 99.592 -0.007 0 70,420 +461
Jan09 081201 99.580 99.605 99.545 99.565 -0.015 250 63,037 +597
Feb09 081201 99.585 99.660 99.560 99.600 +0.015 0 68,781 +386
Mar09 081201 99.540 99.620 99.520 99.570 +0.030 0 45,268 +965
Apr09 081201 99.500 99.570 99.465 99.525 +0.040 0 34,967 +474
May09 081201 99.450 99.530 99.415 99.475 +0.045 0 43,628 +467
Total Volume and Open Interest 24,836 486,404 +7,297
30 Day Fed Funds(e-CBOT)
Dec08 081201 99.590 99.610 99.567 99.610 +0.020 1,252 70,420 +461
Jan09 081201 99.580 99.605 99.545 99.580 +0.005 1,296 63,037 +597
Feb09 081201 99.585 99.660 99.560 99.640 +0.060 1,539 68,781 +386
Mar09 081201 99.540 99.620 99.520 99.600 +0.065 1,862 45,268 +965
Apr09 081201 99.500 99.570 99.465 99.555 +0.065 1,386 34,967 +474
May09 081201 99.450 99.530 99.415 99.500 +0.060 964 43,628 +467
Total Volume and Open Interest 14,436 490,073 +3,669
3-Mth Euro-Yen(CME)
Dec08 081201 99.16 99.16 99.16 99.16 +0.03 54 4,044 -6
Mar09 081201 99.24 99.24 99.24 99.24 +0.02 0 4,968 +0
Jun09 081201 99.30 99.30 99.30 99.30 unch 0 1,079 +0
Sep09 081201 99.34 99.34 99.34 99.34 +0.01 0 480 +0
Dec09 081201 99.34 99.34 99.34 99.34 +0.02 0 100 +0
Mar10 081201 99.23 99.23 99.23 99.23 +0.03      
Jun10 081201 99.17 99.17 99.17 99.17 +0.03      
Sep10 081201 99.14 99.14 99.14 99.14 +0.02      
Dec10 081201 99.15 99.15 99.15 99.15 +0.01      
Mar11 081201 99.07 99.07 99.07 99.07 +0.01      
Total Volume and Open Interest 54 10,671 -6
3-Mth Euro-Yen(SGX)
Dec08 081201 99.12 99.14 99.12 99.14 +0.01 701 21,171 +20,648
Mar09 081201 99.21 99.25 99.21 99.24 +0.02 2 12,440 +10,657
Jun09 081201 99.26 99.29 99.26 99.29 +0.01 3 5,607 +5,606
Sep09 081201 99.32 99.32 99.32 99.32 +0.01 0 3,102 +3,102
Dec09 081201 99.32 99.32 99.32 99.32 +0.01 0 1,002 +1,002
Mar10 081201 99.21 99.21 99.21 99.21 +0.01 0 880 +880
Jun10 081201 99.15 99.15 99.15 99.15 +0.01 0 513 +513
Sep10 081201 99.13 99.13 99.13 99.13 +0.01 0 252 +252
Total Volume and Open Interest 706 46,542 +44,235
Japanese Gov't Bonds(SGX)
Dec08 081128 139.25 139.57 139.25 139.39 -0.06 139 603 -557
Mar09 081201 138.32 139.06 138.32 138.97 +0.07 139 1 -10
Jun09 081201 138.97 138.97 138.97 138.97 +0.07      
Total Volume and Open Interest 968 10,702 +10,088
Euro-Bund(EUREX)
Dec08 081201 121.69 123.15 121.53 122.49 +1.22 679,791 927,699 -152,804
Mar09 081201 122.07 123.54 121.85 122.88 +1.31 42,654 80,583 +42,835
Jun09 081201 122.84 122.84 122.84 122.84 +0.67 50 0 +0
Total Volume and Open Interest 722,495 1,008,282 -109,969
Euro-Bobl(EUREX)
Dec08 081201 114.67 115.45 114.66 115.19 +0.57 293,113 857,231 -24,836
Mar09 081201 114.76 115.61 114.76 115.35 +0.70 44,211 109,088 +24,493
Jun09 081201 115.70 115.70 115.70 115.70 +0.67      
Total Volume and Open Interest 337,324 966,319 -343
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081201 97.320 97.340 97.315 97.330 +0.010 440 5,505 -21
Jun09 081201 97.585 97.600 97.580 97.585 +0.025 448 2,914 +20
Total Volume and Open Interest 1,889 40,344 -390
Long Gilt(LIFFE)
Dec08 081201 117~19 118~20 117~18 118~19 +1~03 12,303 59,920 -20,302
Mar09 081201 116~27 117~28 116~25 117~26 +1~01 55,977 313,827 +9,278
Total Volume and Open Interest 89,409 378,366 -6,405
3-Mth Short Sterling(LIFFE)
Dec08 081201 96.71 96.86 96.68 96.86 +0.18 21,968 418,496 -3,411
Mar09 081201 97.39 97.58 97.36 97.57 +0.19 29,005 436,522 -690
Jun09 081201 97.66 97.82 97.62 97.79 +0.17 29,493 296,919 +1,328
Sep09 081201 97.62 97.77 97.60 97.75 +0.16 19,353 212,953 -1,159
Dec09 081201 97.40 97.53 97.38 97.51 +0.15 18,912 251,625 +2,884
Mar10 081201 97.24 97.38 97.23 97.36 +0.16 13,148 157,675 -2,818
Total Volume and Open Interest 134,311 2,022,772 +6,947
3-Mth Euribor(LIFFE)
Dec08 081201 96.480 96.525 96.425 96.500 -0.165 153,859 835,529 +10,393
Mar09 081201 97.335 97.355 97.285 97.330 +0.005 53,630 601,385 -9,181
Jun09 081201 97.580 97.630 97.565 97.585 +0.005 44,483 501,854 -4,858
Total Volume and Open Interest 338,844 3,531,064 -29,421
3-Mth Aus T-Bills(SFE)
Dec08 081201 95.64 95.66 95.59 95.63 -0.01 6,152 751,817 +849
Mar09 081201 96.80 96.82 96.75 96.82 +0.04 7,150 365,337 +3,548
Jun09 081201 96.81 96.87 96.79 96.86 +0.04 1,737 192,702 +1,035
Sep09 081201 96.59 96.64 96.54 96.62 +0.02 1,164 128,760 +98
Dec09 081201 96.23 96.26 96.20 96.25 +0.03 979 83,524 +758
Mar10 081201 95.78 95.79 95.76 95.78 +0.02 524 43,986 -245
Jun10 081201 95.36 95.38 95.33 95.36 +0.01 568 35,654 +380
Sep10 081201 94.99 95.01 94.95 95.00 +0.03 430 20,960 +376
Dec10 081201 94.69 94.74 94.69 94.74 +0.09 150 4,516 +131
Mar11 081201 94.52 94.56 94.52 94.56 +0.10 0 795 +0
Total Volume and Open Interest 20,832 1,628,901 +6,930
10-Year Aus T-Bonds(SFE)
Dec08 081201 95.41 95.50 95.39 95.47 +0.05 14,461 333,897 -39,482
Mar09 081201 95.43 95.44 95.42 95.44 +0.06 0 4,183 +1
Total Volume and Open Interest 16,879 338,080 -137
3-Year Aus T-Bonds(SFE)
Dec08 081201 96.38 96.47 96.38 96.44 +0.04 46,140 574,287 +6,657
Mar09 081201 96.30 96.30 96.30 96.30 +0.04 0 8,226 +0
Total Volume and Open Interest 53,300 582,513 +6,657
Gold(CMX)
Dec08 081201 817.2 817.3 766.0 774.6 -41.6 6,325 7,324 -8,729
Feb09 081201 819.0 820.0 768.0 776.8 -42.2 40,997 162,971 +4,076
Apr09 081201 819.8 819.8 770.5 778.0 -42.3 292 25,084 -91
Jun09 081201 813.2 816.2 777.1 779.5 -42.4 52 23,735 -28
Aug09 081201 818.0 818.0 781.4 781.4 -42.5 16 11,850 -3
Oct09 081201 783.4 783.4 783.4 783.4 -42.6 101 2,866 +98
Dec09 081201 826.2 826.2 781.0 785.5 -42.8 526 14,575 +249
Feb10 081201 787.5 787.5 787.5 787.5 -43.1 4 696 +0
Apr10 081201 785.1 789.5 785.1 789.5 -43.4 1 36 +0
Jun10 081201 791.6 791.6 791.6 791.6 -43.6 50 2,349 +0
Aug10 081201 800.0 800.0 794.0 794.0 -43.9 1 101 +0
Oct10 081201 796.4 796.4 796.4 796.4 -44.2      
Total Volume and Open Interest 136,822 276,092  
Silver(CMX)
Dec08 081201 1024.0 1025.0 914.5 935.0 -83.5 1,881 2,614 -3,690
Mar09 081201 1031.5 1032.0 917.5 938.0 -85.0 7,771 52,056 +1,635
May09 081201 984.0 984.0 930.0 939.1 -85.4 86 6,243 +22
Jul09 081201 985.0 985.0 932.5 940.1 -85.4 15 8,093 +13
Sep09 081201 940.9 940.9 940.9 940.9 -85.6 11 3,160 -9
Dec09 081201 1021.5 1021.5 932.0 942.0 -85.8 110 4,232 +34
Mar10 081201 944.0 944.0 944.0 944.0 -86.1 197 724 +0
Total Volume and Open Interest 33,638 86,180 -698
Platinum(NYMEX)
Jan09 081201 881.9 888.1 801.9 809.9 -72.4 1,059 15,639 -266
Apr09 081201 872.5 872.5 811.0 815.5 -72.8 280 1,620 +212
Jul09 081201 830.0 830.0 820.0 822.5        
Palladium(NYMEX)
Dec08 081201 188.90 188.90 169.75 174.25 -18.35      
Mar09 081201 190.80 190.80 169.80 175.65 -18.60 992 12,486 +208
Jun09 081201 182.50 182.50 172.05 177.15 -19.10      
Total Volume and Open Interest 3,582 13,637 +343
Copper(CMX)
Dec08 081201 164.50 165.50 157.50 160.35 -2.00 1,346 3,912 -711
Mar09 081201 165.65 167.50 159.70 163.10 -1.85 5,609 47,688 +228
May09 081201 167.70 168.30 163.00 164.30 -1.80 218 4,456 +71
Jul09 081201 165.45 165.45 162.00 165.20 -1.90 96 1,693 -60
Sep09 081201 166.05 166.20 163.00 166.20 -1.85 5 1,613 +0
Total Volume and Open Interest 21,250 69,700 -2,346
Aluminum(CMX)
Dec08 081201 0.80 0.80 0.80 0.80 -80.55      
Jan09 081201 0.81 0.81 0.81 0.81 -81.29      
Feb09 081201 0.81 0.81 0.81 0.81 -82.04      
Mar09 081201 0.82 0.82 0.82 0.82 -0.02      
Apr09 080724 141.35 141.35 141.35 141.35 unch      
May09 080724 141.85 141.85 141.85 141.85 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Dec08 081201 8816 8816 8130 8139 -682 645 31,837 +27
Mar09 081201 8785 8785 8109 8109 -679 0 289 -5
Jun09 081201 8079 8741 8079 8079 -662 0 5 +0
Sep09 081201 8039 8721 8039 8039 -682      
Total Volume and Open Interest 4,546 32,109 +2,314
S & P 500(CME)
Dec08 081201 897.20 897.50 813.00 815.80 -79.50 32,759 611,787 -9,112
Mar09 081201 868.50 868.50 813.50 814.40 -79.60 230 23,164 -13
Jun09 081201 814.10 853.70 812.70 814.10 -79.60 80 8,393 -6
Sep09 081201 811.60 851.70 810.70 811.60 -80.10 0 769 +0
Total Volume and Open Interest 38,413 653,248 -743
S & P 500 E-Mini(Globex)
Dec08 081201 897.50 897.50 813.00 815.75 -82.50 889,730 3,107,875 +19,938
Mar09 081201 895.00 895.75 812.25 814.50 -84.75 729 130,285 -23
Total Volume and Open Interest 2,183,812 3,224,187 -29,547
NASDAQ 100(CME)
Dec08 081201 1186.00 1186.00 1091.00 1094.50 -91.50 887 32,719 +509
Mar09 081201 1119.00 1120.00 1095.80 1096.80 -92.00 14 48 +4
Jun09 081201 1098.80 1098.80 1097.80 1098.80 -92.00 0 5 +0
Total Volume and Open Interest 4,367 32,259 -1,086
NASDAQ 100 E-Mini(Globex)
Dec08 081201 1185.80 1188.30 1090.30 1094.50 -91.50 86,994 326,260 -32,562
Mar09 081201 1180.30 1184.00 1093.00 1096.80 -92.00 135 754 +10
Total Volume and Open Interest 304,786 361,200 -1,516
S & P Midcap 400(CME)
Dec08 081201 497.00 500.00 457.00 459.70 -54.30 279 6,399 +229
Mar09 081201 460.05 460.05 458.70 460.05 -52.65      
Jun09 081201 458.25 458.25 456.90 458.25 -52.65      
Total Volume and Open Interest 807 6,170 -372
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)
Dec08 081201 8455 8455 8300 8390 +25 8,485 58,023 -7,977
Mar09 081201 8345 8435 8315 8395 +20 8,520 63 -301
Total Volume and Open Interest 58,087 267,418 +201,003
Nikkei 225(SGX)
Dec08 081201 8455 8455 8300 8390 +25 8,485 58,023 -7,977
Mar09 081201 8345 8435 8315 8395 +20 8,520 63 -301
Jun09 081201 8315 8315 8315 8315 +25      
Total Volume and Open Interest 58,087 267,418 +201,003
CAC 40(EURONEXT)
Dec08 081201 3250.0 3280.0 3071.5 3086.5 -177.5 84,815 397,071 -2,550
Jan09 081201 3215.0 3215.0 3078.5 3091.5 -178.5 15 1,411 -7
Feb09 081201 3204.0 3210.0 3099.5 3099.5 -178.5 5 10 +10
Total Volume and Open Interest 39,109 385,736 -20,364
Hang Seng Index(HKFE)
Dec08 081201 13826 14244 13635 13870 -118 8,139 856 -8,992
Jan09 081201 13748 14225 13692 13907 -105 0 71  
Total Volume and Open Interest 9,714 1,010  
DAX(EUREX)
Dec08 081201 4648.0 4676.5 4313.0 4375.5 -294.0 107,062 210,377 +4,146
Mar09 081201 4688.0 4698.0 4340.0 4401.5 -296.0 445 16,032 +310
Jun09 081201 4646.0 4650.0 4429.5 4429.5 -297.5 113 3,040 -10
Total Volume and Open Interest 63,120 228,410 +3,407
FT-SE 100(EURONEXT)
Dec08 081201 4261.00 4286.00 3953.00 4041.50 -245.50 109,753 768,754 +11,927
Mar09 081201 4197.00 4197.00 3950.00 4014.50 -247.00 520 9,394 +371
Jun09 081201 3996.50 3996.50 3996.50 3996.50 -246.50 0 75 +0
Total Volume and Open Interest 57,627 766,639 +714
SPI 200(SFE)
Dec08 081201 3732.0 3760.0 3654.0 3681.0 -50.0 30,800 352,200 +218
Mar09 081201 3687.0 3687.0 3620.0 3645.0 -49.0 129 1,980 +61
Jun09 081201 3637.0 3637.0 3637.0 3637.0 -49.0 0 2,521 +0
Total Volume and Open Interest 32,549 357,609 +279
GSCI(CME)
Dec08 081201 375.00 375.00 365.25 365.25 -17.15 225 15,357 +19
Jan09 081201 384.50 386.00 372.50 372.50 -12.50 0 5 +0
Feb09 081201 379.50 391.50 379.50 379.50 -11.50      
Total Volume and Open Interest 567 15,343 -118
RJ/CRB Index(ICE)
Jan09 081201 352.00 358.55 352.00 352.00 -13.00 5 870 -1
Feb09 081201 357.25 357.25 354.00 354.00 -13.00 0 7 +0
Apr09 081201 359.00 359.00 359.00 359.00 -13.00 0 400 +0
Total Volume and Open Interest 0 2 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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