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 Thu December 11, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081211 830.25 865.75 826.75 856.50 +27.00 8,223 95,324 -9,832
Mar09 081211 834.75 869.00 831.50 860.50 +25.75 6,785 112,033 +9,481
May09 081211 846.50 877.75 841.75 870.00 +25.50 621 26,065 +731
Jul09 081211 856.50 886.75 851.00 879.25 +25.25 543 32,531 +372
Aug09 081211 857.00 888.25 856.00 881.50 +25.50 31 1,593 -2
Sep09 081211 879.75 881.50 855.00 881.50 +26.50 0 839 +21
Nov09 081211 852.00 885.00 849.25 878.25 +26.25 204 42,576 +61
Total Volume and Open Interest 140,343 315,224 +4,003
Soybean Meal(CBOT)
Dec08 081211 251.50 262.00 251.50 260.80 +10.40 585 670 -575
Jan09 081211 248.30 257.20 245.10 256.30 +8.30 5,094 34,096 -906
Mar09 081211 249.00 256.60 245.80 255.80 +7.40 2,038 39,368 +1,454
May09 081211 253.10 259.50 250.00 258.30 +7.00 763 15,324 +102
Jul09 081211 253.20 261.80 252.00 261.20 +6.80 461 17,756 +193
Aug09 081211 261.70 262.40 255.50 262.40 +6.80 19 4,559 -9
Sep09 081211 257.00 263.00 256.50 262.60 +6.80 7 3,479 +7
Oct09 081211 252.00 258.80 251.70 258.80 +7.10 2 2,005 -2
Total Volume and Open Interest 33,069 127,720 +82
Soybean Oil(CBOT)
Dec08 081211 31.08 31.65 31.05 31.46 +0.87 369 1,599 -849
Jan09 081211 30.85 32.11 30.52 31.72 +0.87 5,847 71,500 -6,530
Mar09 081211 31.23 32.47 31.00 32.09 +0.86 4,308 61,411 +4,924
May09 081211 31.61 32.84 31.61 32.47 +0.86 350 19,553 +513
Jul09 081211 31.83 33.17 31.83 32.82 +0.86 342 23,996 +292
Aug09 081211 33.18 33.35 32.91 33.00 +0.86 8 4,497 +9
Sep09 081211 33.31 33.42 33.15 33.18 +0.86 0 4,436 +4
Oct09 081211 33.47 33.50 33.30 33.32 +0.87 5 3,770 -1
Total Volume and Open Interest 68,958 219,061 -2,898
Canola(WCE)
Jan09 081211 385.7 395.9 383.5 390.4 +4.7 5,583 26,474 -1,760
Mar09 081211 392.5 403.0 391.2 397.3 +4.7 8,579 44,803 +1,251
May09 081211 401.1 409.3 401.1 406.2 +5.0 80 5,026 -51
Jul09 081211 410.8 419.0 408.1 414.8 +5.5 87 5,726 -6
Nov09 081211 423.0 432.5 423.0 429.8 +5.3 34 6,349 +66
Total Volume and Open Interest 12,536 88,928 +24
Corn(CBOT)
Dec08 081211 326.75 342.50 323.75 338.00 +11.25 700 2,952 -2,315
Mar09 081211 341.25 357.75 338.50 351.50 +9.50 7,255 384,191 +1,852
May09 081211 352.00 368.50 349.25 362.50 +9.75 678 109,350 +1,370
Jul09 081211 363.00 378.50 359.50 372.75 +9.75 709 118,642 +1,581
Sep09 081211 371.50 387.50 371.50 383.00 +9.75 41 25,998 +69
Dec09 081211 386.00 403.00 383.75 396.50 +9.25 427 140,899 +407
Total Volume and Open Interest 124,585 823,157 +4,776
Wheat(CBOT)
Dec08 081211 490.00 498.00 490.00 491.25 -1.25 18 987 -397
Mar09 081211 508.25 517.00 501.75 507.50 -2.00 1,694 134,549 +210
May09 081211 524.25 529.75 515.00 520.75 -1.75 225 25,058 +754
Jul09 081211 536.00 542.75 528.00 533.50 -1.50 151 48,893 -3
Sep09 081211 551.50 563.50 551.50 555.50 -2.00 219 17,122 -33
Total Volume and Open Interest 32,039 252,118 -474
Wheat(KCBT)
Dec08 081211 550.00 550.00 515.50 521.50 +5.75 21 32 -124
Mar09 081211 530.50 542.25 525.00 534.00 +2.75 7,318 41,205 -600
May09 081211 541.50 551.75 538.25 543.75 +2.25 1,039 8,324 +60
Jul09 081211 553.25 562.00 545.00 553.75 +4.50 2,063 17,599 +390
Sep09 081211 566.25 571.75 562.25 564.75 +4.50 276 3,200 +13
Total Volume and Open Interest 6,393 77,752 +14
Wheat(MGE)
Dec08 081211 614.25 628.25 614.25 624.50 +6.75 19 148 -7
Mar09 081211 588.50 598.00 586.75 588.75 -2.50 4,116 13,342 +253
May09 081211 588.00 596.00 584.25 586.00 -3.25 3,096 8,181 +687
Jul09 081211 589.00 599.00 586.75 587.50 -6.75 688 2,727 +96
Sep09 081211 596.75 604.25 592.00 592.00 -6.25 328 3,269 -19
Total Volume and Open Interest 4,329 28,665 -801
Oats(CBOT)
Dec08 081211 197.00 197.00 195.50 196.50 +1.00 0 8 -21
Mar09 081211 212.75 214.25 206.25 209.50 -0.50 6 6,887 +44
May09 081211 218.75 221.00 218.50 219.00 -0.50 0 2,155 -6
Jul09 081211 227.50 231.00 227.50 228.50 -1.00 0 3,794 +0
Total Volume and Open Interest 402 16,700 -37
Rough Rice(CBOT)
Jan09 081211 14.03 14.58 13.98 14.55 +0.47 64 2,388 -6
Mar09 081211 13.98 14.50 13.95 14.50 +0.50 66 3,615 +76
May09 081211 14.52 14.68 14.20 14.66 +0.46 0 521 +0
Jul09 081211 14.50 14.80 14.38 14.80 +0.43 0 150 +3
Total Volume and Open Interest 716 7,001 -61
Live Cattle(CME)
Dec08 081211 83.750 84.650 83.700 84.480 +0.500 3,905 13,342 -1,499
Feb09 081211 83.750 84.150 83.330 83.830 +0.030 11,011 99,827 +128
Apr09 081211 85.400 85.800 85.050 85.680 +0.200 5,408 56,685 +380
Jun09 081211 81.700 82.500 81.500 82.350 +0.625 1,336 22,232 +252
Aug09 081211 80.750 81.400 80.535 81.385 +0.555 446 10,677 +99
Oct09 081211 83.750 84.700 83.500 84.700 +0.900 115 3,895 +5
Total Volume and Open Interest 20,351 209,929 -874
Feeder Cattle(CME)
Jan09 081211 87.800 88.750 87.250 87.600 +0.250 2,415 7,471 -645
Mar09 081211 87.050 87.900 86.700 87.330 +0.445 2,074 9,097 +621
Apr09 081211 88.050 88.500 87.600 87.850 +0.315 195 2,151 +39
May09 081211 89.000 89.700 88.600 89.385 +0.485 187 1,520 -28
Aug09 081211 91.000 91.535 90.900 91.100 +0.100 36 740 -5
Sep09 081211 91.200 91.400 91.000 91.200 -0.100 1 93 +0
Oct09 081211 91.000 91.400 91.000 91.100 unch 0 29 +0
Total Volume and Open Interest 3,471 21,141 +261
Lean Hogs(CME)
Dec08 081211 56.500 56.600 55.950 56.150 -0.730 3,808 7,342 -1,275
Feb09 081211 62.750 63.000 61.550 62.380 -0.750 11,928 74,304 -1,402
Apr09 081211 68.150 68.500 67.250 67.850 -0.750 3,486 39,780 +54
May09 081211 74.950 75.550 74.750 75.450 -0.600 19 1,536 -2
Jun09 081211 77.300 77.725 76.450 77.600 -0.250 1,849 29,071 -235
Jul09 081211 76.535 76.785 75.680 76.700 -0.050 218 4,580 +15
Aug09 081211 74.900 75.300 74.200 75.300 -0.335 146 3,827 -23
Oct09 081211 68.100 68.750 67.550 68.750 unch 90 2,574 -11
Total Volume and Open Interest 25,705 166,749 +500
Pork Bellies(CME)
Feb09 081211 84.600 84.600 81.535 82.430 -2.070 110 767 -2
Mar09 081211 80.250 80.250 80.250 80.250 -1.500 1 129 -1
May09 081211 84.500 84.500 83.500 83.500 -2.100 3 193 +2
Jul09 081211 84.250 86.100 84.250 84.250 -2.080 17 100 +17
Aug09 081211 88.000 88.000 88.000 88.000 -1.000 0 1 +0
Total Volume and Open Interest 176 1,174 +37
Class III Milk(CME)
Dec08 081211 15.47 15.48 15.16 15.18 -0.26 102 5,156 +13
Jan09 081211 14.31 14.34 13.75 13.75 -0.55 217 3,913 +22
Feb09 081211 13.68 13.73 13.30 13.30 -0.42 104 3,547 -2
Mar09 081211 13.65 13.73 13.37 13.40 -0.32 155 3,052 +28
Apr09 081211 13.67 13.72 13.39 13.39 -0.29 44 2,567 +11
Total Volume and Open Interest 578 34,344 +195
Cocoa(ICE)
Dec08 081211 2497 2497 2400 2400 +18 0 7 -6
Mar09 081211 2390 2417 2371 2400 +18 8,084 61,747 -281
May09 081211 2377 2407 2366 2393 +15 1,498 21,496 +155
Jul09 081211 2373 2400 2360 2389 +14 716 9,997 +212
Sep09 081211 2364 2380 2362 2378 +12 100 5,688 +29
Dec09 081211 2344 2375 2333 2365 +18 324 8,522 +77
Mar10 081211 2353 2353 2353 2353 +16 0 2,434 +2
Total Volume and Open Interest 5,895 111,523 -1,219
Coffee "C"(ICE)
Dec08 081211 110.40 111.75 110.40 111.05 +2.60 8 46 -24
Mar09 081211 111.20 113.70 111.20 112.70 +1.65 6,702 72,066 +385
May09 081211 114.00 116.00 114.00 115.15 +1.50 1,194 26,418 +343
Jul09 081211 117.00 118.00 116.40 117.40 +1.40 194 6,488 -47
Sep09 081211 118.85 120.20 118.55 119.60 +1.25 214 5,147 +74
Dec09 081211 122.35 123.25 122.30 122.70 +1.00 218 3,555 +41
Total Volume and Open Interest 12,545 114,655 -247
Orange Juice(ICE)
Jan09 081211 76.80 78.00 75.95 77.85 +1.40 2,167 4,886 -1,353
Mar09 081211 76.50 78.25 75.75 77.10 +0.80 2,011 19,278 +813
May09 081211 79.75 81.05 79.75 81.05 +1.00 96 2,303 +10
Jul09 081211 83.75 85.05 83.75 85.05 +1.15 115 893 +15
Sep09 081211 88.65 88.65 88.65 88.65 +0.65 0 215 +10
Nov09 081211 92.30 92.30 92.30 92.30 unch 0 146 +0
Total Volume and Open Interest 2,345 28,531 -419
Sugar #11(ICE)
Mar09 081211 11.62 12.07 11.48 11.89 +0.27 63,258 253,926 -3,846
May09 081211 12.03 12.56 11.99 12.38 +0.26 20,517 105,770 -2,021
Jul09 081211 12.30 12.83 12.25 12.65 +0.26 9,965 114,488 +695
Oct09 081211 12.85 13.28 12.75 13.10 +0.24 2,735 69,975 +197
Mar10 081211 13.55 13.88 13.40 13.72 +0.22 2,118 48,374 -365
Total Volume and Open Interest 51,850 652,211 -5,015
Sugar #14(ICE)
Mar09 081211 19.60 19.90 19.60 19.90 -0.08 21 2,687 -20
May09 081211 20.30 20.50 20.30 20.45 -0.06 5 2,055 -17
Jul09 081211 20.55 20.55 20.55 20.55 -0.05 31 1,778 +25
Sep09 081211 21.05 21.05 20.81 20.81 -0.29 5 854 +5
Total Volume and Open Interest 36 7,381 -20
London Cocoa(LCE)
Dec08 081211 1810 1840 1801 1806 -19 5,913 3,857 -4,186
Mar09 081211 1623 1654 1615 1634 +9 10,437 66,430 +2,983
May09 081211 1620 1644 1611 1629 +9 970 33,325 +3
Jul09 081211 1631 1650 1620 1637 +6 530 32,154 +164
Sep09 081211 1625 1625 1625 1625 +4 47 11,545 +8
Dec09 081211 1597 1609 1585 1596 -4 320 9,128 +77
Mar10 081211 1591 1591 1591 1591 -4 60 784 +15
Total Volume and Open Interest 13,727 158,171 -1,318
London Coffee(LCE)
Jan09 081211 1887.00 1922.00 1823.00 1905.00 +18.00 4,217 60,112 -2,019
Total Volume and Open Interest 1,657 62,131 -549
London Sugar(LCE)
Mar09 081211 318.20 329.90 315.40 328.60 +9.90 2,538 25,458 -86
May09 081211 329.40 340.10 327.50 338.60 +9.20 655 10,506 +172
Aug09 081211 338.20 347.80 337.30 346.20 +7.80 32 7,502 +0
Oct09 081211 350.30 356.20 350.30 355.00 +8.60 0 3,249 +0
Dec09 081211 363.30 363.30 363.30 363.30 +9.10 0 872 +0
Total Volume and Open Interest 2,102 47,831 -1,081
Cotton(ICE)
Mar09 081211 43.75 44.99 43.75 44.46 +0.79 7,500 77,624 -944
May09 081211 43.80 44.88 43.67 44.79 +1.31 1,255 18,513 +455
Jul09 081211 44.38 45.43 44.38 45.30 +1.32 605 17,296 +80
Oct09 081211 47.82 47.82 47.82 47.82 +1.03 0 240 +0
Dec09 081211 48.40 49.09 48.40 49.00 +1.11 665 13,881 -88
Mar10 081211 52.00 52.00 52.00 52.00 +1.06 0 146 -3
Total Volume and Open Interest 6,996 129,861 -716
Lumber(CME)
Jan09 081211 167.6 171.7 167.2 171.1 +3.2 683 2,968 -266
Mar09 081211 182.4 186.5 180.8 185.4 +3.2 924 3,658 +147
May09 081211 193.9 197.2 193.5 196.4 +0.7 483 742 +97
Jul09 081211 204.3 207.0 202.7 206.0 +1.8 25 352 +5
Total Volume and Open Interest 1,680 7,849 +126
Crude Oil(NYM)
Jan09 081211 44.05 49.12 43.28 47.98 +4.46 362,393 175,364 -30,761
Feb09 081211 46.70 51.77 45.82 50.84 +4.82 183,055 187,791 +17,342
Mar09 081211 48.35 53.80 47.86 52.97 +4.93 74,689 91,475 +4,029
Apr09 081211 49.64 55.00 49.64 54.46 +4.90 32,008 44,547 -828
May09 081211 50.77 55.95 50.40 55.53 +4.87 18,462 29,751 -264
Jun09 081211 51.61 56.84 51.52 56.34 +4.82 34,063 112,501 -3,573
Jul09 081211 52.10 57.40 52.10 57.01 +4.74 8,442 26,785 +8
Aug09 081211 55.69 57.65 55.69 57.65 +4.69 3,139 25,692 -294
Sep09 081211 56.55 58.28 56.55 58.28 +4.63 3,668 20,450 -432
Oct09 081211 58.88 58.88 58.88 58.88 +4.57 3,287 18,470 +482
Nov09 081211 59.47 59.47 59.47 59.47 +4.51 2,392 15,994 -234
Dec09 081211 55.81 60.50 55.04 60.06 +4.46 36,697 98,525 -822
Jan10 081211 60.63 60.63 60.63 60.63 +4.42 2,110 17,827 -79
Feb10 081211 61.20 61.20 61.20 61.20 +4.38 1,078 9,850 +245
Mar10 081211 61.77 61.77 61.77 61.77 +4.34 854 12,986 +671
Apr10 081211 62.31 62.31 62.31 62.31 +4.30 60 3,301 -9
Total Volume and Open Interest 513,623 1,168,030 -23,341
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081211 44.200 49.100 43.250 47.975 +4.450 23,544 7,017 -445
Feb09 081211 46.600 51.750 45.850 50.850 +4.825 1,362 902 +179
Mar09 081211 48.500 53.800 48.250 52.975 +4.925 92 506 +5
Apr09 081211 52.325 54.450 52.275 54.450 +4.900 2 113 +0
May09 081211 54.075 55.550 54.075 55.525 +4.875 5 32 +0
Jun09 081211 56.350 56.350 56.350 56.350 +4.825 1 11 -1
Jul09 081211 57.000 57.000 57.000 57.000 +4.725 0 1 +0
Aug09 081211 57.650 57.650 57.650 57.650 +4.700 0 1 +0
Sep09 081211 58.275 58.275 58.275 58.275 +4.625 0 1 +0
Total Volume and Open Interest 10,645 8,920 -169
Heating Oil(NYM)
Jan09 081211 142.03 155.08 138.52 150.66 +10.39 52,028 38,272 -6,086
Feb09 081211 144.58 158.20 141.80 153.96 +10.39 21,333 39,598 +4,310
Mar09 081211 148.62 161.63 147.06 157.71 +10.59 11,668 27,454 +353
Apr09 081211 150.25 163.73 149.55 160.06 +10.64 8,833 15,222 +519
May09 081211 158.00 165.32 157.00 162.36 +10.59 5,173 13,688 +484
Jun09 081211 159.82 167.77 159.82 164.61 +10.49 6,856 20,557 +35
Jul09 081211 163.30 169.74 162.00 167.06 +10.49 1,036 8,655 -79
Aug09 081211 164.75 172.05 164.75 169.61 +10.54 784 3,989 -98
Sep09 081211 167.50 175.26 167.50 172.31 +10.44 1,806 7,253 -400
Oct09 081211 172.50 177.58 172.20 174.91 +10.24 656 3,048 +7
Nov09 081211 175.23 180.13 174.90 177.46 +9.99 569 2,195 +9
Dec09 081211 175.88 182.75 175.88 179.76 +9.89 3,721 13,561 +884
Total Volume and Open Interest 80,263 221,042 -763
Gasoline(NYMEX)
Jan09 081211 98.50 111.80 96.81 107.86 +10.99 38,517 59,650 -6,754
Feb09 081211 103.60 116.36 102.00 112.96 +10.84 21,947 42,432 +5,595
Mar09 081211 107.44 120.70 107.44 117.76 +10.64 7,636 21,195 +1,282
Apr09 081211 125.00 134.79 125.00 132.56 +10.24 2,639 15,900 +414
May09 081211 128.35 136.72 128.31 134.86 +10.04 1,525 9,096 +321
Jun09 081211 130.62 139.30 130.62 137.06 +10.04 1,710 8,368 -179
Jul09 081211 135.50 140.50 134.00 138.46 +9.99 956 6,911 +5
Aug09 081211 136.30 140.74 135.00 139.36 +9.89 487 4,342 +34
Sep09 081211 136.70 141.14 136.70 139.96 +9.84 452 3,478 +210
Oct09 081211 128.30 132.24 128.30 130.81 +9.69 401 3,582 +241
Total Volume and Open Interest 76,537 190,195 +1,218
e-miNY RBOB Gasoline(NYM)
Jan09 081211 107.86 107.86 107.86 107.86 +10.99 0 3 +0
Feb09 081211 112.96 112.96 112.96 112.96 +10.84 1 1 +1
Mar09 081211 117.76 117.76 117.76 117.76 +10.64      
Apr09 081211 132.56 132.56 132.56 132.56 +10.24      
Total Volume and Open Interest 1 4 +1
Natural Gas(NYM)
Jan09 081211 5.684 5.772 5.508 5.598 -0.088 68,714 81,129 -15,128
Feb09 081211 5.746 5.823 5.560 5.658 -0.088 19,188 53,465 +3,411
Mar09 081211 5.797 5.867 5.610 5.708 -0.086 27,673 98,938 +6,455
Apr09 081211 5.870 5.910 5.682 5.768 -0.076 10,023 64,130 +1,958
May09 081211 5.990 5.990 5.761 5.856 -0.073 4,028 36,021 +803
Jun09 081211 6.070 6.095 5.890 5.966 -0.075 1,766 24,497 +173
Jul09 081211 6.187 6.200 6.025 6.091 -0.077 2,332 23,512 +510
Aug09 081211 6.300 6.320 6.125 6.199 -0.077 739 20,974 +282
Sep09 081211 6.350 6.372 6.172 6.251 -0.078 561 16,796 -66
Oct09 081211 6.490 6.490 6.280 6.368 -0.076 2,395 33,691 -116
Nov09 081211 6.900 6.940 6.745 6.818 -0.071 566 16,825 -53
Dec09 081211 7.370 7.390 7.210 7.288 -0.066 495 27,118 +26
Jan10 081211 7.620 7.637 7.500 7.558 -0.061 2,463 20,911 +322
Feb10 081211 7.630 7.630 7.515 7.570 -0.061 436 8,141 -189
Mar10 081211 7.465 7.481 7.320 7.403 -0.061 1,482 18,526 +585
Apr10 081211 6.981 6.981 6.830 6.918 -0.061 1,245 15,815 +454
Total Volume and Open Interest 150,530 716,408 +4,749
Brent Crude Oil(ICE)
Jan09 081211 42.60 48.36 42.00 47.39 +4.99 111,138 50,064 -3,961
Feb09 081211 45.24 51.02 44.71 50.04 +5.00 100,935 141,258 -1,066
Mar09 081211 47.47 53.15 46.97 52.19 +4.87 51,576 87,596 +7,571
Apr09 081211 49.33 54.59 49.00 53.86 +4.75 20,199 34,825 +2,149
May09 081211 50.74 55.87 50.60 55.14 +4.63 12,759 19,758 +1,681
Jun09 081211 51.85 57.01 51.71 56.14 +4.51 16,908 38,900 +452
Jul09 081211 54.69 57.63 54.08 57.06 +4.44 5,699 16,238 +813
Aug09 081211 55.62 58.54 55.06 57.97 +4.45 3,989 10,960 -343
Sep09 081211 55.51 59.42 55.51 58.85 +4.46 3,571 14,553 +426
Oct09 081211 57.02 59.63 57.02 59.63 +4.50 2,560 8,615 +267
Nov09 081211 60.32 60.32 60.32 60.32 +4.46 0 10,867 +122
Dec09 081211 56.45 61.80 56.45 60.94 +4.38 15,114 51,943 -489
Jan10 081211 61.63 61.63 61.63 61.63 +4.33 0 9,756 -50
Feb10 081211 62.34 62.34 62.34 62.34 +4.34 0 6,355 +424
Total Volume and Open Interest 313,249 597,310 -6,981
Gas Oil(ICE)
Jan09 081211 440.50 486.00 434.75 466.25 +26.00 53,389 72,895 -5,061
Feb09 081211 455.00 499.25 448.75 479.75 +27.25 24,621 48,003 +3,191
Mar09 081211 467.50 511.50 463.00 492.50 +28.25 9,258 20,993 +913
Apr09 081211 478.25 520.25 477.25 503.75 +29.75 3,775 20,694 +1,259
May09 081211 489.00 531.50 487.50 513.75 +29.75 2,483 19,413 +784
Jun09 081211 500.00 540.75 497.50 523.25 +29.50 4,406 36,093 -248
Jul09 081211 511.75 548.25 511.75 534.50 +29.50 1,175 11,274 -140
Aug09 081211 522.50 559.00 522.50 545.25 +30.25 935 11,003 +27
Sep09 081211 536.25 567.75 536.25 554.25 +30.50 756 9,333 -403
Oct09 081211 542.25 574.75 542.25 560.75 +29.75 564 6,366 -21
Total Volume and Open Interest 132,253 371,365 -11,140
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081211 1.490 1.530 1.490 1.518 +0.036 9 419 -3
Feb09 081211 1.500 1.520 1.500 1.505 +0.025 2 214 -6
Mar09 081211 1.530 1.550 1.530 1.532 +0.037 5 302 -1
Apr09 081211 1.550 1.550 1.550 1.550 +0.033 2 321 -10
May09 081211 1.585 1.585 1.560 1.560 +0.028 58 190 -14
Jun09 081211 1.600 1.600 1.580 1.580 +0.025 38 184 -7
Jul09 081211 1.630 1.630 1.615 1.615 +0.045 46 202 +3
Total Volume and Open Interest 378 2,801 -148
US Dollar Index(ICE)
Dec08 081211 85.450 85.450 83.325 83.890 -1.660 9,802 25,701 -8,984
Mar09 081211 86.350 86.350 83.995 84.620 -1.665 7,899 13,346 +8,708
Jun09 081211 85.145 85.145 84.480 85.050 -1.725 1 2,180 +1
Total Volume and Open Interest 5,654 41,502 +482
Australian Dollar(CME)
Dec08 081211 65.46 67.99 65.43 67.07 +1.64 17 49,351 -6,334
Mar09 081211 65.15 67.57 65.10 66.63 +1.59 19 18,716 +6,570
Jun09 081211 66.39 66.40 64.82 66.39 +1.57 0 54 +0
Total Volume and Open Interest 41,208 68,061 -2,437
British Pound(CME)
Dec08 081211 148.01 150.86 147.68 149.70 +1.96 32 81,628 -3,030
Mar09 081211 147.79 150.65 147.59 149.48 +1.92 60 45,879 +9,889
Jun09 081211 149.50 150.44 147.65 149.49 +1.84 0 1,180 +0
Total Volume and Open Interest 104,240 121,850 +7,554
Canadian Dollar(CME)
Dec08 081211 79.31 82.23 79.30 81.01 +1.74 475 62,296 -5,861
Mar09 081211 79.38 82.28 79.30 81.05 +1.75 475 21,725 +7,323
Jun09 081211 80.88 82.38 79.43 81.19 +1.76 0 1,646 +47
Sep09 081211 82.45 82.51 81.14 81.39 +1.77 0 1,344 +1
Total Volume and Open Interest 44,695 86,078 +621
Japanese Yen(CME)
Dec08 081211 107.75 109.70 107.66 108.96 +0.99 554 97,016 -8,031
Mar09 081211 108.06 110.01 107.97 109.23 +0.94 551 82,182 +25,422
Jun09 081211 109.50 110.06 108.62 109.56 +0.94 0 3,660 -2
Total Volume and Open Interest 133,412 165,490 +4,146
Swiss Franc(CME)
Dec08 081211 83.37 84.84 83.34 84.27 +0.76 49 24,099 -2,180
Mar09 081211 83.78 85.16 83.68 84.59 +0.73 48 17,406 +5,606
Jun09 081211 84.92 85.17 84.27 84.92 +0.65 1 300 +1
Total Volume and Open Interest 40,919 38,388 -418
EuroFX(CME)
Dec08 081211 130.18 134.05 129.98 133.14 +3.04 18 98,479 -19,889
Mar09 081211 129.88 133.72 129.72 132.82 +3.02 293 78,321 +19,223
Jun09 081211 131.09 133.33 129.66 132.63 +2.97 0 579 +13
Total Volume and Open Interest 219,099 179,112 +2,207
Mexican Peso(CME)
Dec08 081211 752.8 763.0 750.0 757.8 +14.2 69 33,811 -1,334
Jan09 081211 751.8 751.8 737.2 751.8 +14.5      
Total Volume and Open Interest 5,824 42,263 -503
30-Year T-Bonds(CBOT)
Dec08 081211 135~000 136~040 134~045 135~195 +0~185 8,426 14,351 -3,925
Mar09 081211 133~255 135~010 132~290 134~135 +0~200 181,050 745,158 +3,850
Jun09 081211 133~160 133~230 132~200 133~080 +0~200 18 310 +3
Total Volume and Open Interest 155,617 759,911 -4,476
10-Year T-Notes(CBOT)
Dec08 081211 125~170 126~310 125~125 126~230 +1~015 14,371 61,559 -1,279
Mar09 081211 122~220 124~100 122~160 123~310 +1~055 435,695 1,024,611 -7,743
Jun09 081211 122~250 122~250 121~195 122~250 +1~055      
Total Volume and Open Interest 373,543 1,095,192 +2,754
5-Year T-Notes(CBOT)
Dec08 081211 121~040 121~040 121~040 121~040 +0~036 9,373 0 +0
Mar09 081211 117~120 118~058 117~095 118~029 +0~040 213,862 0 +0
Jun09 081211 117~123 117~123 117~087 117~123 +0~037      
Total Volume and Open Interest 250,748 1,065,225 -3,046
2 Year T-Notes(CBOT)
Dec08 081211 109~070 109~074 109~049 109~073 +0~023 1,409 13,137 -2,567
Mar09 081211 108~026 108~047 108~009 108~041 +0~023 1,411 463,657 +6,229
Jun09 081211 108~041 108~041 108~019 108~041 +0~023      
Total Volume and Open Interest 97,202 473,132 -4,326
Eurodollars(CME)
Dec08 081211 98.070 98.122 98.070 98.098 +0.045 8,300 1,521,732 -11,002
Mar09 081211 98.390 98.510 98.365 98.485 +0.125 10,285 1,319,260 +21,017
Jun09 081211 98.355 98.485 98.330 98.455 +0.115 9,736 1,033,536 +49,113
Sep09 081211 98.270 98.400 98.245 98.360 +0.110 4,270 855,524 +5,143
Dec09 081211 98.125 98.240 98.085 98.195 +0.100 2,039 785,586 +9,942
Mar10 081211 98.040 98.165 98.000 98.095 +0.075 1,581 587,294 -20,588
Jun10 081211 97.890 98.020 97.825 97.920 +0.055 2,370 364,491 +3,177
Sep10 081211 97.735 97.880 97.680 97.770 +0.055 1,796 335,792 +1,478
Dec10 081211 97.570 97.685 97.490 97.580 +0.065 2,810 277,156 +4,362
Mar11 081211 97.430 97.555 97.370 97.460 +0.075 5,514 189,233 +1,927
Jun11 081211 97.255 97.360 97.180 97.275 +0.085 2,507 192,696 +340
Sep11 081211 97.060 97.205 97.030 97.135 +0.100 3,098 128,157 +215
Dec11 081211 96.930 97.085 96.920 97.020 +0.110 1,329 95,276 -534
Mar12 081211 96.925 97.070 96.915 97.020 +0.110 712 91,053 -454
Jun12 081211 96.885 97.020 96.860 96.975 +0.110 344 64,198 -733
Sep12 081211 96.840 96.975 96.830 96.935 +0.110 773 58,990 -560
Dec12 081211 96.785 96.885 96.760 96.850 +0.105 322 49,519 -84
Mar13 081211 96.800 96.865 96.765 96.845 +0.100 165 50,432 -126
Total Volume and Open Interest 1,368,467 8,147,862 +44,834
30 Day Federal Funds(CBOT)
Dec08 081211 99.790 99.810 99.790 99.800 +0.010 110 69,100 +323
Jan09 081211 99.755 99.755 99.695 99.705 -0.030 840 61,902 +277
Feb09 081211 99.710 99.740 99.710 99.720 unch 45 64,719 +65
Mar09 081211 99.685 99.700 99.670 99.680 +0.005 11 38,725 -1,101
Apr09 081211 99.630 99.655 99.620 99.635 +0.015 112 39,402 +354
May09 081211 99.555 99.600 99.545 99.580 +0.030 11 40,807 -1,036
Total Volume and Open Interest 30,504 399,877 -5,037
30 Day Fed Funds(e-CBOT)
Dec08 081211 99.790 99.810 99.790 99.810 +0.020 1,932 69,100 +323
Jan09 081211 99.755 99.755 99.695 99.710 -0.025 3,500 61,902 +277
Feb09 081211 99.710 99.740 99.710 99.730 +0.010 4,171 64,719 +65
Mar09 081211 99.685 99.700 99.670 99.685 +0.010 4,243 38,725 -1,101
Apr09 081211 99.630 99.655 99.620 99.650 +0.030 6,248 39,402 +354
May09 081211 99.555 99.600 99.545 99.600 +0.050 4,883 40,807 -1,036
Total Volume and Open Interest 29,971 395,838 -4,039
3-Mth Euro-Yen(CME)
Dec08 081211 99.11 99.11 99.11 99.11 +0.01 60 4,318 -354
Mar09 081211 99.24 99.24 99.24 99.24 +0.01 0 5,074 -352
Jun09 081211 99.28 99.28 99.28 99.28 +0.02 0 1,279 +0
Sep09 081211 99.32 99.32 99.32 99.32 +0.02 0 480 +0
Dec09 081211 99.31 99.31 99.31 99.31 +0.02 0 100 +0
Mar10 081211 99.22 99.22 99.22 99.22 +0.03      
Jun10 081211 99.16 99.16 99.16 99.16 +0.03      
Sep10 081211 99.13 99.13 99.13 99.13 +0.02      
Dec10 081211 99.16 99.16 99.16 99.16 +0.02      
Mar11 081211 99.08 99.08 99.08 99.08 +0.02      
Total Volume and Open Interest 60 11,251 -706
3-Mth Euro-Yen(SGX)
Mar09 081211 99.22 99.24 99.22 99.24 +0.00 69 13,119 +108
Jun09 081211 99.29 99.29 99.29 99.29 +0.02 170 7,515 +4
Sep09 081211 99.33 99.33 99.33 99.33 +0.02 83 3,173 +12
Dec09 081211 99.32 99.32 99.32 99.32 +0.02 0 1,202 +0
Mar10 081211 99.22 99.22 99.22 99.22 +0.02 0 880 +0
Jun10 081211 99.17 99.17 99.17 99.17 +0.02 0 513 +0
Sep10 081211 99.14 99.14 99.14 99.14 +0.02 0 252 +0
Dec10 081211 99.16 99.16 99.16 99.16 +0.02 0 152 +0
Total Volume and Open Interest 2,436 49,894 +739
Japanese Gov't Bonds(SGX)
Mar09 081211 138.41 138.87 138.41 138.87 -0.54 7,968 6,529 +3,972
Jun09 081211 138.87 138.87 138.87 138.87 +0.43      
Sep09 081211 138.87 138.87 138.87 138.87 +0.43      
Total Volume and Open Interest 4,912 11,564 -6,373
Euro-Bund(EUREX)
Mar09 081209 123.12 123.45 121.96 122.17 -2.23 193,265 271,893 +90,635
Jun09 081209 122.29 122.38 121.21 121.24 -2.41 91 6 +1
Sep09 081209 121.24 121.24 121.24 121.24 unch      
Total Volume and Open Interest 592,271 860,092  
Euro-Bobl(EUREX)
Mar09 081211 114.22 114.68 114.11 114.53 +0.34 387,840 783,475 -13,753
Jun09 081211 114.66 114.66 114.66 114.66 +0.26 2,000 0 +0
Sep09 081211 114.66 114.66 114.66 114.66 +0.26      
Total Volume and Open Interest 389,840 783,475 -13,753
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081209 97.260 97.280 97.170 97.215 -0.235 1,071 5,221 -630
Jun09 081209 97.435 97.440 97.375 97.390 -0.325 40 3,126 -23
Total Volume and Open Interest 2,551 39,750 -1,726
Long Gilt(LIFFE)
Dec08 081211 119~18 119~18 119~03 119~03 -0~06 419 42,488 -241
Mar09 081211 118~16 118~28 117~31 118~07 -0~06 46,098 315,227 -4,873
Total Volume and Open Interest 72,588 362,829 +5,358
3-Mth Short Sterling(LIFFE)
Dec08 081211 96.94 97.00 96.94 96.96 -0.01 28,788 434,273 +5,029
Mar09 081211 97.82 97.86 97.79 97.82 +0.01 29,463 419,087 -2,871
Jun09 081211 97.97 98.04 97.93 97.96 -0.01 45,317 291,725 +808
Sep09 081211 97.82 97.89 97.76 97.82 unch 23,138 224,047 +1,444
Dec09 081211 97.43 97.56 97.43 97.50 +0.01 24,758 258,595 +52
Mar10 081211 97.27 97.33 97.21 97.26 0.00 16,591 158,292 +1,048
Total Volume and Open Interest 204,117 2,041,099 +2,117
3-Mth Euribor(LIFFE)
Dec08 081211 96.755 96.770 96.730 96.745 +0.020 108,259 723,637 +8,605
Mar09 081211 97.300 97.345 97.270 97.325 +0.030 135,146 642,659 +14,643
Jun09 081211 97.475 97.565 97.440 97.555 +0.080 105,349 526,381 +6,118
Total Volume and Open Interest 664,117 3,530,595 +31,733
3-Mth Aus T-Bills(SFE)
Dec08 081211 95.53 96.01 95.40 95.50 unch 13,955 44,000 -19,145
Mar09 081211 96.81 96.90 96.80 96.85 +0.04 17,975 241,825 +8,461
Jun09 081211 96.94 97.06 96.93 96.99 +0.05 4,909 137,903 +1,649
Sep09 081211 96.73 96.86 96.73 96.80 +0.07 2,613 96,082 +1,771
Dec09 081211 96.37 96.46 96.34 96.41 +0.10 1,304 55,957 -1,344
Mar10 081211 95.83 95.99 95.83 95.93 +0.11 698 37,810 +143
Jun10 081211 95.43 95.56 95.40 95.52 +0.14 685 31,256 -202
Sep10 081211 95.09 95.24 95.09 95.22 +0.15 773 20,732 +591
Dec10 081211 94.81 94.97 94.81 94.96 +0.11 1,047 7,409 +877
Mar11 081211 94.80 94.80 94.80 94.80 +0.12 100 767 +36
Total Volume and Open Interest 51,054 674,588 -7,163
10-Year Aus T-Bonds(SFE)
Dec08 081211 95.54 95.78 95.54 95.75 +0.19 113,612 331,836 +12,385
Mar09 081211 95.52 95.74 95.51 95.71 +0.19 98,891 166,577 +76,320
Total Volume and Open Interest 232,863 498,413 +88,705
3-Year Aus T-Bonds(SFE)
Dec08 081211 96.49 96.64 96.49 96.62 +0.16 124,545 377,415 -19,004
Mar09 081211 96.30 96.46 96.28 96.45 +0.14 72,716 145,695 +69,111
Total Volume and Open Interest 218,405 523,110 +50,107
Gold(CMX)
Dec08 081211 803.4 832.1 801.0 824.9 +17.8 235 847 -114
Feb09 081211 809.6 835.3 802.5 826.6 +17.8 112,525 161,612 +6,067
Apr09 081211 807.5 835.4 804.3 828.2 +17.7 1,488 24,529 -530
Jun09 081211 810.2 834.9 806.9 829.8 +17.7 2,141 29,107 -241
Aug09 081211 820.0 831.4 819.8 831.4 +17.6 88 11,034 +69
Oct09 081211 833.2 833.2 833.2 833.2 +17.5 249 2,922 -17
Dec09 081211 832.7 842.0 828.3 835.1 +17.4 212 14,576 +43
Feb10 081211 837.1 837.1 837.1 837.1 +17.2 7 704 +7
Apr10 081211 839.1 839.1 839.1 839.1 +17.0 1 36 +0
Jun10 081211 841.2 841.2 841.2 841.2 +16.9 10 2,336 +0
Aug10 081211 843.4 843.4 843.4 843.4 +16.7 1 100 +0
Oct10 081211 845.8 845.8 845.8 845.8 +16.5      
Total Volume and Open Interest 75,817 261,001 -1,617
Silver(CMX)
Dec08 081211 1012.0 1044.5 1012.0 1039.0 +22.5 42 138 -15
Mar09 081211 1022.0 1054.0 1013.0 1042.5 +22.5 15,211 50,321 -152
May09 081211 1028.5 1051.0 1028.5 1044.5 +22.4 250 6,986 +127
Jul09 081211 1019.5 1049.5 1019.5 1045.9 +22.3 4 9,071 -1
Sep09 081211 1048.0 1048.0 1041.5 1047.1 +22.2 150 3,406 +49
Dec09 081211 1023.0 1055.0 1023.0 1048.9 +22.1 654 6,494 +91
Mar10 081211 1050.4 1050.4 1050.4 1050.4 +21.8 197 598 +0
Total Volume and Open Interest 13,396 83,476 -340
Platinum(NYMEX)
Jan09 081211 842.0 854.0 830.5 845.5 +5.5 2,275 12,017 -344
Apr09 081211 840.3 858.0 834.5 849.0 +6.0 503 3,890 +222
Jul09 081211 850.0 855.5 850.0 855.5 +6.0 2 26 +1
Total Volume and Open Interest 3,036 16,054 -225
Palladium(NYMEX)
Dec08 081211 181.00 183.50 181.00 183.50 -1.55      
Mar09 081211 183.50 188.00 178.10 184.20 -1.55 729 12,299 -95
Jun09 081211 181.75 185.60 181.75 185.60 -1.55      
Total Volume and Open Interest 356 12,819 -124
Copper(CMX)
Dec08 081211 146.00 150.00 145.40 148.65 +1.75 355 1,916 -249
Mar09 081211 148.90 154.00 146.95 151.20 +1.65 9,349 46,264 -1,050
May09 081211 151.50 154.60 149.95 152.40 +1.70 565 5,819 +348
Jul09 081211 153.20 153.30 153.10 153.10 +1.70 29 1,657 -10
Sep09 081211 153.80 153.80 153.80 153.80 +1.70 64 1,629 +12
Total Volume and Open Interest 11,347 69,033 -643
Aluminum(CMX)
Dec08 081211 0.72 0.72 0.72 0.72 -69.38      
Jan09 081211 0.73 0.73 0.73 0.73 -70.12      
Feb09 081211 0.74 0.74 0.74 0.74 -70.86      
Mar09 081211 0.74 0.74 0.74 0.74 -71.61      
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 081211 8737 8800 8520 8597 -118 1,258 30,893 -201
Mar09 081211 8688 8790 8500 8570 -122 639 1,526 +562
Jun09 081211 8560 8682 8560 8560 -122 1 1 +1
Sep09 081211 8517 8635 8517 8517 -118      
Total Volume and Open Interest 1,717 32,058 +21
S & P 500(CME)
Dec08 081211 898.10 904.00 868.20 875.10 -20.70 92,750 516,961 -36,581
Mar09 081211 890.00 904.50 867.50 874.50 -20.70 71,561 148,616 +43,590
Jun09 081211 873.80 901.50 870.00 873.80 -20.70 50 8,896 +50
Sep09 081211 872.00 900.10 866.10 872.00 -21.10 0 758 +0
Total Volume and Open Interest 103,577 668,176 +14,468
S & P 500 E-Mini(Globex)
Dec08 081211 902.00 902.00 868.25 874.00 -22.00 2,582,026 2,689,722 -139,785
Mar09 081211 899.50 904.50 867.50 874.50 -22.50 373,664 522,349 +213,233
Total Volume and Open Interest 2,799,353 3,144,634 -1,980
NASDAQ 100(CME)
Dec08 081211 1219.00 1229.00 1178.00 1188.50 -28.50 1,467 34,088 -211
Mar09 081211 1212.00 1232.00 1176.00 1190.00 -29.00 724 1,119 +614
Jun09 081211 1192.30 1192.30 1191.30 1192.30 -29.00 0 5 +0
Total Volume and Open Interest 3,121 34,809 +817
NASDAQ 100 E-Mini(Globex)
Dec08 081211 1217.80 1229.50 1175.50 1188.50 -28.50 339,136 309,880 -31,203
Mar09 081211 1220.50 1231.80 1177.00 1190.00 -29.00 24,083 20,111 +13,489
Total Volume and Open Interest 379,464 349,345 -8,337
S & P Midcap 400(CME)
Dec08 081211 513.00 518.00 490.00 492.60 -24.10 173 6,758 +31
Mar09 081211 511.00 520.00 488.00 492.30 -23.90 153 171 +55
Jun09 081211 492.30 496.20 492.30 492.30 -23.90      
Total Volume and Open Interest 87 6,843 -24
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 081210 8380 8715 8355 8610 +210 97,588 274,474 +4,886
Mar09 081211 8595 8735 8515 8675 +55 61,621 39,008 +19,207
Total Volume and Open Interest 190,392 307,340 +12,669
Nikkei 225(SGX)
Mar09 081211 8595 8735 8515 8675 +55 61,621 39,008 +19,207
Jun09 081211 8585 8585 8585 8585 +60 2 158 +0
Sep09 081211 8590 8590 8590 8590 +55 0 69 +0
Total Volume and Open Interest 190,392 307,340 +12,669
CAC 40(EURONEXT)
Dec08 081211 3311.5 3343.0 3261.5 3303.5 -13.0 103,936 378,597 -9,193
Jan09 081211 3316.0 3343.0 3277.5 3308.0 -13.0 16,329 17,610 +14,978
Feb09 081211 3314.5 3314.5 3314.5 3314.5 -13.0 0 61 +0
Total Volume and Open Interest 117,504 395,876 -1,139
Hang Seng Index(HKFE)
Dec08 081211 15432 15780 15324 15515 -105 7,366 4,861 -21
Jan09 081211 15460 15798 15349 15534 -81 58 18 -18
Total Volume and Open Interest 7,427 5,695 -134
DAX(EUREX)
Dec08 081211 4793.0 4827.0 4708.5 4767.5 -42.0 136,009 205,224 +2,054
Mar09 081211 4810.5 4850.0 4732.0 4790.5 -42.5 3,871 24,860 +2,533
Jun09 081211 4852.0 4869.5 4763.0 4818.5 -44.0 726 5,320 +334
Total Volume and Open Interest 168,452 230,483 +0
FT-SE 100(EURONEXT)
Dec08 081211 4362.00 4439.50 4310.00 4389.00 +22.50 123,336 763,108 -6,725
Mar09 081211 4327.50 4404.00 4277.00 4354.50 +23.00 15,647 34,399 +9,819
Jun09 081211 4330.50 4330.50 4330.50 4330.50 +22.50 0 83 +0
Total Volume and Open Interest 149,233 794,496 +3,986
SPI 200(SFE)
Dec08 081211 3635.0 3684.0 3552.0 3587.0 -34.0 29,341 316,678 -16,562
Mar09 081211 3611.0 3646.0 3528.0 3552.0 -35.0 1,524 5,028 +1,069
Jun09 081211 3544.0 3544.0 3544.0 3544.0 -35.0 45 2,599 +44
Total Volume and Open Interest 33,192 325,456 -15,449
GSCI(CME)
Dec08 081211 353.50 356.00 332.45 349.80 +17.30 3,575 4,843 -2,660
Jan09 081211 352.75 368.00 349.50 361.00 +18.25 3,395 9,518 +2,865
Feb09 081211 383.00 386.00 360.45 383.00 +22.50      
Total Volume and Open Interest 4,846 14,156 -378
RJ/CRB Index(ICE)
Jan09 081211 350.50 353.75 348.80 351.00 +8.00      
Feb09 081211 354.00 354.00 354.00 354.00 +8.00      
Apr09 081211 357.50 360.75 357.50 358.00 +8.00      
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