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 Fri December 12, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081212 851.50 864.00 828.00 854.00 -2.50 87,263 95,324 +0
Mar09 081212 855.50 866.75 830.00 856.25 -4.25 37,328 112,033 +0
May09 081212 862.00 875.25 839.00 865.75 -4.25 5,152 26,065 +0
Jul09 081212 877.25 885.00 848.25 874.75 -4.50 3,791 32,531 +0
Aug09 081212 858.50 883.25 858.50 877.00 -4.50 44 1,593 +0
Sep09 081212 865.50 886.00 856.00 876.00 -5.50 62 839 +0
Nov09 081212 871.25 883.25 847.00 874.00 -4.25 2,188 42,576 +0
Total Volume and Open Interest 135,855 316,054 +830
Soybean Meal(CBOT)
Dec08 081212 257.80 262.50 256.00 258.50 -2.30 1,433 670 +0
Jan09 081212 254.40 259.90 249.50 257.70 +1.40 24,985 34,096 +0
Mar09 081212 254.20 259.30 248.80 257.00 +1.20 8,779 39,368 +0
May09 081212 254.90 261.50 251.20 259.50 +1.20 2,576 15,324 +0
Jul09 081212 257.40 264.20 254.00 262.20 +1.00 1,371 17,756 +0
Aug09 081212 257.00 265.00 257.00 263.40 +1.00 26 4,559 +0
Sep09 081212 257.00 265.00 257.00 263.50 +0.90 16 3,479 +0
Oct09 081212 258.90 258.90 258.80 258.90 +0.10 8 2,005 +0
Total Volume and Open Interest 39,331 127,981 +261
Soybean Oil(CBOT)
Dec08 081212 30.04 31.46 30.00 31.10 -0.36 986 1,599 +0
Jan09 081212 31.60 31.67 30.15 30.92 -0.80 47,660 71,500 +0
Mar09 081212 32.08 32.08 30.50 31.28 -0.81 25,463 61,411 +0
May09 081212 32.40 32.40 30.88 31.64 -0.83 4,136 19,553 +0
Jul09 081212 32.80 32.80 31.28 31.98 -0.84 2,060 23,996 +0
Aug09 081212 33.00 33.00 31.53 32.16 -0.84 79 4,497 +0
Sep09 081212 32.17 32.85 31.75 32.34 -0.84 9 4,436 +0
Oct09 081212 32.51 32.76 31.93 32.48 -0.84 7 3,770 +0
Total Volume and Open Interest 80,595 217,388 -1,673
Canola(WCE)
Jan09 081212 385.0 391.6 375.0 386.7 -3.7 4,089 26,474 +0
Mar09 081212 393.1 398.4 381.7 393.2 -4.1 6,340 44,803 +0
May09 081212 397.4 403.3 396.6 402.1 -4.1 123 5,026 +0
Jul09 081212 403.4 413.0 401.2 410.7 -4.1 505 5,726 +0
Nov09 081212 411.9 427.0 411.9 422.0 -7.8 234 6,349 +0
Total Volume and Open Interest 11,291 88,428 -500
Corn(CBOT)
Dec08 081212 335.75 365.00 325.00 359.50 +21.50 7,112 2,952 +0
Mar09 081212 349.00 379.50 337.00 373.50 +22.00 98,825 384,191 +0
May09 081212 360.00 390.50 348.00 384.75 +22.25 12,984 109,350 +0
Jul09 081212 371.00 401.00 357.75 395.25 +22.50 10,645 118,642 +0
Sep09 081212 380.00 410.75 371.75 405.75 +22.75 593 25,998 +0
Dec09 081212 394.75 425.75 381.25 420.00 +23.50 6,597 140,899 +0
Total Volume and Open Interest 137,130 826,161 +3,004
Wheat(CBOT)
Dec08 081212 492.00 508.00 476.00 506.75 +15.50 916 987 +0
Mar09 081212 507.50 532.50 489.00 513.00 +5.50 35,223 134,549 +0
May09 081212 518.00 545.00 502.25 526.00 +5.25 4,969 25,058 +0
Jul09 081212 532.50 557.00 515.00 538.75 +5.25 5,589 48,893 +0
Sep09 081212 545.00 578.25 539.75 560.25 +4.75 1,021 17,122 +0
Total Volume and Open Interest 49,919 252,986 +868
Wheat(KCBT)
Dec08 081212 510.00 530.25 510.00 530.25 +8.75 21 32 +0
Mar09 081212 533.25 557.25 518.50 538.25 +4.25 7,318 41,205 +0
May09 081212 531.75 565.75 529.50 548.50 +4.75 1,039 8,324 +0
Jul09 081212 550.50 575.50 536.75 558.25 +4.50 2,063 17,599 +0
Sep09 081212 549.50 584.00 549.25 568.75 +4.00 276 3,200 +0
Total Volume and Open Interest 12,466 78,306 +554
Wheat(MGE)
Dec08 081212 604.50 604.50 604.00 604.00 -20.50 19 148 +0
Mar09 081212 588.50 608.50 578.00 590.00 +1.25 4,116 13,342 +0
May09 081212 582.50 605.00 573.00 586.75 +0.75 3,096 8,181 +0
Jul09 081212 586.00 608.75 575.25 593.00 +5.50 688 2,727 +0
Sep09 081212 582.00 614.00 581.50 597.75 +5.75 328 3,269 +0
Total Volume and Open Interest 8,449 29,684 +1,019
Oats(CBOT)
Dec08 081212 199.00 199.00 196.50 199.00 +2.50 4 8 +0
Mar09 081212 210.00 215.50 202.75 213.50 +4.00 289 6,887 +0
May09 081212 221.00 223.00 219.00 223.00 +4.00 10 2,155 +0
Jul09 081212 227.50 233.25 227.50 232.50 +4.00 7 3,794 +0
Total Volume and Open Interest 333 16,692 -8
Rough Rice(CBOT)
Jan09 081212 14.56 14.93 14.16 14.90 +0.35 247 2,388 +0
Mar09 081212 14.72 14.90 14.11 14.89 +0.39 215 3,615 +0
May09 081212 14.69 15.06 14.33 15.06 +0.40 11 521 +0
Jul09 081212 14.73 15.19 14.72 15.19 +0.39 10 150 +0
Total Volume and Open Interest 483 7,074 +73
Live Cattle(CME)
Dec08 081212 83.885 84.450 82.500 83.330 -1.150 3,905 13,342 +0
Feb09 081212 83.450 83.750 82.230 82.800 -1.030 11,011 99,827 +0
Apr09 081212 85.050 85.750 84.100 84.950 -0.730 5,408 56,685 +0
Jun09 081212 81.750 82.430 80.725 81.750 -0.600 1,336 22,232 +0
Aug09 081212 80.300 81.635 80.200 81.150 -0.235 446 10,677 +0
Oct09 081212 83.500 84.700 83.400 84.150 -0.550 115 3,895 +0
Total Volume and Open Interest 22,392 209,259 -670
Feeder Cattle(CME)
Jan09 081212 87.500 87.680 85.750 87.180 -0.420 2,415 7,471 +0
Mar09 081212 86.750 87.000 85.550 86.450 -0.880 2,074 9,097 +0
Apr09 081212 87.500 87.650 86.600 87.135 -0.715 195 2,151 +0
May09 081212 89.100 89.100 87.400 88.750 -0.635 187 1,520 +0
Aug09 081212 91.200 91.200 90.000 91.000 -0.100 36 740 +0
Sep09 081212 90.000 91.300 90.000 91.300 +0.100 1 93 +0
Oct09 081212 90.800 91.500 90.500 91.500 +0.400 0 29 +0
Total Volume and Open Interest 4,908 21,123 -18
Lean Hogs(CME)
Dec08 081212 55.900 56.250 55.900 56.035 -0.115 3,808 7,342 +0
Feb09 081212 62.380 62.735 61.950 62.285 -0.095 11,928 74,304 +0
Apr09 081212 68.000 68.250 67.635 67.785 -0.065 3,486 39,780 +0
May09 081212 75.100 75.750 74.900 75.750 +0.300 19 1,536 +0
Jun09 081212 77.550 77.550 76.800 77.535 -0.065 1,849 29,071 +0
Jul09 081212 76.400 76.500 76.000 76.400 -0.300 218 4,580 +0
Aug09 081212 75.000 75.000 74.250 74.950 -0.350 146 3,827 +0
Oct09 081212 68.450 68.450 67.800 68.300 -0.450 90 2,574 +0
Total Volume and Open Interest 21,559 163,871 -2,878
Pork Bellies(CME)
Feb09 081212 82.000 82.350 80.800 81.200 -1.230 110 767 +0
Mar09 081212 82.000 82.250 80.600 80.600 +0.350 1 129 +0
May09 081212 83.500 83.500 83.250 83.350 -0.150 3 193 +0
Jul09 081212 83.350 83.350 83.350 83.350 -0.900 17 100 +0
Aug09 081212 86.000 87.000 86.000 86.000 -2.000 0 1 +0
Total Volume and Open Interest 131 1,190 +16
Class III Milk(CME)
Dec08 081212 15.17 15.17 15.07 15.11 -0.07 102 5,156 +0
Jan09 081212 13.77 13.77 13.15 13.20 -0.55 217 3,913 +0
Feb09 081212 13.35 13.35 13.05 13.10 -0.20 104 3,547 +0
Mar09 081212 13.40 13.40 13.10 13.15 -0.25 155 3,052 +0
Apr09 081212 13.37 13.39 13.08 13.14 -0.25 44 2,567 +0
Total Volume and Open Interest 876 34,476 +132
Cocoa(ICE)
Dec08 081212 2515 2515 2418 2418 +18 0 7 +0
Mar09 081212 2380 2405 2340 2396 -4 8,084 61,747 +0
May09 081212 2362 2400 2352 2393 unch 1,498 21,496 +0
Jul09 081212 2362 2388 2356 2385 -4 716 9,997 +0
Sep09 081212 2354 2375 2345 2372 -6 100 5,688 +0
Dec09 081212 2337 2355 2325 2353 -12 324 8,522 +0
Mar10 081212 2328 2341 2323 2341 -12 15 2,434 +0
Total Volume and Open Interest 10,737 111,711 +188
Coffee "C"(ICE)
Dec08 081212 109.85 109.85 109.85 109.85 -1.20 8 46 +0
Mar09 081212 111.70 113.45 110.40 112.15 -0.55 6,702 72,066 +0
May09 081212 114.75 115.70 113.20 114.60 -0.55 1,194 26,418 +0
Jul09 081212 116.00 117.30 115.80 116.85 -0.55 194 6,488 +0
Sep09 081212 118.45 120.00 118.45 119.05 -0.55 214 5,147 +0
Dec09 081212 121.50 122.85 121.50 122.10 -0.60 218 3,555 +0
Total Volume and Open Interest 8,543 115,427 +772
Orange Juice(ICE)
Jan09 081212 76.30 78.20 76.30 77.45 -0.40 2,167 4,886 +0
Mar09 081212 77.10 77.25 75.75 76.55 -0.55 2,011 19,278 +0
May09 081212 80.50 80.70 80.20 80.50 -0.55 96 2,303 +0
Jul09 081212 84.50 84.60 84.25 84.45 -0.60 115 893 +0
Sep09 081212 88.05 88.05 88.05 88.05 -0.60 10 215 +0
Nov09 081212 92.30 92.30 92.30 92.30 unch 0 146 +0
Total Volume and Open Interest 4,399 28,026 -505
Sugar #11(ICE)
Mar09 081212 11.70 11.84 11.51 11.64 -0.25 63,258 253,926 +0
May09 081212 12.27 12.33 12.02 12.16 -0.22 20,517 105,770 +0
Jul09 081212 12.46 12.63 12.31 12.48 -0.17 9,965 114,488 +0
Oct09 081212 12.91 13.07 12.80 12.93 -0.17 2,735 69,975 +0
Mar10 081212 13.40 13.69 13.38 13.53 -0.19 2,118 48,374 +0
Total Volume and Open Interest 99,994 647,220 -4,991
Sugar #14(ICE)
Mar09 081212 19.65 19.89 19.60 19.89 -0.01 21 2,687 +0
May09 081212 20.30 20.50 20.25 20.41 -0.04 5 2,055 +0
Jul09 081212 20.55 20.55 20.50 20.54 -0.01 31 1,778 +0
Sep09 081212 21.00 21.00 20.40 20.90 +0.09 5 854 +0
Total Volume and Open Interest 62 7,374 -7
London Cocoa(LCE)
Dec08 081212 1806 1819 1670 1670 -136 5,913 3,857 +0
Mar09 081212 1623 1650 1609 1645 +11 10,437 66,430 +0
May09 081212 1615 1647 1612 1641 +12 970 33,325 +0
Jul09 081212 1625 1654 1625 1650 +13 530 32,154 +0
Sep09 081212 1609 1638 1609 1638 +13 47 11,545 +0
Dec09 081212 1580 1609 1577 1609 +13 320 9,128 +0
Mar10 081212 1596 1604 1596 1604 +13 60 784 +0
Total Volume and Open Interest 18,277 157,235 -936
London Coffee(LCE)
Jan09 081212 1875.00 1920.00 1875.00 1902.00 -3.00 4,217 60,112 +0
Total Volume and Open Interest 4,217 60,112 -2,019
London Sugar(LCE)
Mar09 081212 321.10 324.50 317.30 319.20 -9.40 2,538 25,458 +0
May09 081212 331.00 332.90 327.40 328.80 -9.80 655 10,506 +0
Aug09 081212 340.90 340.90 337.40 337.40 -8.80 32 7,502 +0
Oct09 081212 345.60 345.60 345.60 345.60 -9.40 0 3,249 +0
Dec09 081212 353.90 353.90 353.90 353.90 -9.40 0 872 +0
Total Volume and Open Interest 3,225 47,917 +86
Cotton(ICE)
Mar09 081212 43.80 44.38 42.76 43.43 -1.03 7,500 77,624 +0
May09 081212 43.76 44.88 43.23 44.12 -0.67 1,255 18,513 +0
Jul09 081212 44.27 45.67 43.97 45.05 -0.25 605 17,296 +0
Oct09 081212 47.70 47.70 47.70 47.70 -0.12 0 240 +0
Dec09 081212 47.71 49.19 47.65 49.00 unch 665 13,881 +0
Mar10 081212 52.10 52.10 52.10 52.10 +0.10 3 146 +0
Total Volume and Open Interest 10,028 129,361 -500
Lumber(CME)
Jan09 081212 168.5 173.1 168.0 173.1 +2.0 683 2,968 +0
Mar09 081212 184.0 187.8 182.7 187.5 +2.1 924 3,658 +0
May09 081212 195.6 197.8 194.5 197.8 +1.4 483 742 +0
Jul09 081212 205.5 207.8 205.0 206.7 +0.7 25 352 +0
Total Volume and Open Interest 2,122 7,835 -14
Crude Oil(NYM)
Jan09 081212 47.00 47.51 43.32 46.28 -1.70 362,393 175,364 +0
Feb09 081212 49.76 57.55 46.48 49.12 -1.72 183,055 187,791 +0
Mar09 081212 52.40 59.90 48.84 51.54 -1.43 74,689 91,475 +0
Apr09 081212 53.80 54.19 50.47 53.18 -1.28 32,008 44,547 +0
May09 081212 55.00 55.40 52.15 54.32 -1.21 18,462 29,751 +0
Jun09 081212 55.75 56.03 52.80 55.15 -1.19 34,063 112,501 +0
Jul09 081212 54.38 56.85 53.43 55.85 -1.16 8,442 26,785 +0
Aug09 081212 54.30 56.50 54.30 56.50 -1.15 3,139 25,692 +0
Sep09 081212 55.38 57.14 55.38 57.14 -1.14 3,668 20,450 +0
Oct09 081212 57.76 57.76 57.76 57.76 -1.12 3,287 18,470 +0
Nov09 081212 57.50 58.38 57.50 58.38 -1.09 2,392 15,994 +0
Dec09 081212 59.65 60.25 57.01 59.00 -1.06 36,697 98,525 +0
Jan10 081212 59.05 59.62 59.05 59.62 -1.01 2,110 17,827 +0
Feb10 081212 58.80 60.26 58.80 60.26 -0.94 1,078 9,850 +0
Mar10 081212 59.41 60.90 59.41 60.90 -0.87 854 12,986 +0
Apr10 081212 61.51 61.51 61.51 61.51 -0.80 60 3,301 +0
Total Volume and Open Interest 799,735 1,155,232 -12,798
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081212 47.050 47.500 43.350 46.275 -1.700 23,544 7,017 +0
Feb09 081212 50.300 50.300 46.500 49.125 -1.725 1,362 902 +0
Mar09 081212 50.800 52.200 49.000 51.550 -1.425 92 506 +0
Apr09 081212 53.175 53.175 53.175 53.175 -1.275 2 113 +0
May09 081212 54.325 54.325 54.325 54.325 -1.200 0 32 +0
Jun09 081212 55.150 55.150 55.150 55.150 -1.200 1 11 +0
Jul09 081212 55.850 55.850 55.850 55.850 -1.150      
Aug09 081212 56.500 56.500 56.500 56.500 -1.150      
Sep09 081212 57.150 57.150 57.150 57.150 -1.125      
Total Volume and Open Interest 25,001 8,658 -262
Heating Oil(NYM)
Jan09 081212 148.50 152.41 141.22 149.34 -1.32 52,028 38,272 +0
Feb09 081212 152.00 155.13 144.65 151.94 -2.02 21,333 39,598 +0
Mar09 081212 155.06 158.31 148.50 155.49 -2.22 11,668 27,454 +0
Apr09 081212 156.85 160.29 150.83 157.84 -2.22 8,833 15,222 +0
May09 081212 159.85 162.02 153.54 160.14 -2.22 5,173 13,688 +0
Jun09 081212 162.05 164.55 155.60 162.49 -2.12 6,856 20,557 +0
Jul09 081212 158.20 167.45 158.20 164.99 -2.07 1,036 8,655 +0
Aug09 081212 165.89 169.54 161.60 167.69 -1.92 784 3,989 +0
Sep09 081212 166.87 172.90 164.20 170.59 -1.72 1,806 7,253 +0
Oct09 081212 166.80 174.49 166.80 173.24 -1.67 656 3,048 +0
Nov09 081212 171.00 176.75 171.00 175.79 -1.67 569 2,195 +0
Dec09 081212 174.56 178.42 174.53 178.14 -1.62 3,721 13,561 +0
Total Volume and Open Interest 115,871 221,294 +252
Gasoline(NYMEX)
Jan09 081212 105.52 109.96 98.00 107.77 -0.09 42,601 55,392 -4,258
Feb09 081212 110.50 114.50 102.92 112.37 -0.59 26,149 49,825 +7,393
Mar09 081212 115.20 118.75 107.87 116.77 -0.99 11,693 22,502 +1,307
Apr09 081212 130.00 131.93 122.35 130.77 -1.79 4,820 16,621 +721
May09 081212 125.80 135.23 125.30 133.02 -1.84 2,454 9,178 +82
Jun09 081212 128.54 137.85 128.54 135.22 -1.84 2,071 8,292 -76
Jul09 081212 132.08 138.30 131.40 136.62 -1.84 1,730 7,107 +196
Aug09 081212 133.00 139.20 132.36 137.52 -1.84 865 4,315 -27
Sep09 081212 133.75 138.80 132.95 138.12 -1.84 1,363 3,700 +222
Oct09 081212 125.88 128.97 125.88 128.97 -1.84 256 3,571 -11
Total Volume and Open Interest 94,222 195,683 +5,488
e-miNY RBOB Gasoline(NYM)
Jan09 081212 107.77 107.77 107.77 107.77 -0.09 0 3 +0
Feb09 081212 112.37 112.37 112.37 112.37 -0.59 0 1 +0
Mar09 081212 116.77 116.77 116.77 116.77 -0.99      
Apr09 081212 130.77 130.77 130.77 130.77 -1.79      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081212 5.570 5.577 5.463 5.488 -0.110 68,714 81,129 +0
Feb09 081212 5.599 5.624 5.508 5.519 -0.139 19,188 53,465 +0
Mar09 081212 5.650 5.667 5.550 5.552 -0.156 27,673 98,938 +0
Apr09 081212 5.700 5.720 5.609 5.612 -0.156 10,023 64,130 +0
May09 081212 5.753 5.798 5.700 5.700 -0.156 4,028 36,021 +0
Jun09 081212 5.935 5.935 5.807 5.810 -0.156 1,766 24,497 +0
Jul09 081212 6.060 6.060 5.931 5.935 -0.156 2,332 23,512 +0
Aug09 081212 6.170 6.170 6.041 6.043 -0.156 739 20,974 +0
Sep09 081212 6.230 6.230 6.092 6.095 -0.156 561 16,796 +0
Oct09 081212 6.345 6.345 6.210 6.212 -0.156 2,395 33,691 +0
Nov09 081212 6.790 6.790 6.655 6.667 -0.151 566 16,825 +0
Dec09 081212 7.270 7.270 7.140 7.142 -0.146 495 27,118 +0
Jan10 081212 7.540 7.540 7.417 7.417 -0.141 2,463 20,911 +0
Feb10 081212 7.560 7.560 7.429 7.429 -0.141 436 8,141 +0
Mar10 081212 7.380 7.380 7.262 7.262 -0.141 1,482 18,526 +0
Apr10 081212 6.880 6.880 6.782 6.782 -0.136 1,245 15,815 +0
Total Volume and Open Interest 146,463 714,812 -1,596
Brent Crude Oil(ICE)
Jan09 081212 46.63 47.20 43.30 46.41 -0.98 78,694 50,064 +0
Feb09 081212 49.45 49.90 45.91 49.08 -0.96 83,713 141,258 +0
Mar09 081212 51.64 52.17 48.12 51.37 -0.82 54,237 87,596 +0
Apr09 081212 52.82 53.92 50.21 53.18 -0.68 21,567 34,825 +0
May09 081212 52.86 55.21 51.49 54.51 -0.63 11,380 19,758 +0
Jun09 081212 54.30 56.18 52.62 55.54 -0.60 12,363 38,900 +0
Jul09 081212 55.20 56.67 53.78 56.47 -0.59 4,499 16,238 +0
Aug09 081212 56.15 57.51 54.78 57.33 -0.64 2,108 10,960 +0
Sep09 081212 57.08 58.41 55.77 58.16 -0.69 1,855 14,553 +0
Oct09 081212 58.75 58.92 58.75 58.92 -0.71 1,271 8,615 +0
Nov09 081212 60.00 60.00 59.65 59.65 -0.67 679 10,867 +0
Dec09 081212 59.14 61.08 58.00 60.30 -0.64 11,150 51,943 +0
Jan10 081212 60.97 60.97 60.97 60.97 -0.66 656 9,756 +0
Feb10 081212 61.68 61.68 61.68 61.68 -0.66 517 6,355 +0
Total Volume and Open Interest 289,778 607,017 +9,707
Gas Oil(ICE)
Jan09 081212 467.50 480.00 450.75 458.00 -8.25 51,290 72,035 -860
Feb09 081212 479.50 490.00 462.25 469.25 -10.50 23,105 54,283 +6,280
Mar09 081212 488.00 501.00 473.50 480.75 -11.75 10,671 21,729 +736
Apr09 081212 499.00 511.00 484.25 491.25 -12.50 6,196 20,689 -5
May09 081212 510.50 521.50 494.25 501.75 -12.00 3,487 19,542 +129
Jun09 081212 520.25 531.50 504.00 511.50 -11.75 6,369 36,799 +706
Jul09 081212 531.75 537.50 519.00 522.75 -11.75 1,451 11,736 +462
Aug09 081212 543.00 548.00 527.75 533.00 -12.25 894 10,826 -177
Sep09 081212 552.00 557.50 536.75 542.25 -12.00 591 9,579 +246
Oct09 081212 558.00 561.75 544.75 549.25 -11.50 498 6,777 +411
Total Volume and Open Interest 133,229 367,365 -4,000
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081212 1.500 1.550 1.500 1.546 +0.028 36 380 -39
Feb09 081212 1.520 1.550 1.520 1.545 +0.040 18 232 +18
Mar09 081212 1.499 1.570 1.499 1.560 +0.028 10 312 +10
Apr09 081212 1.500 1.598 1.500 1.568 +0.018 10 331 +10
May09 081212 1.500 1.609 1.500 1.585 +0.025 10 185 -5
Jun09 081212 1.625 1.625 1.610 1.610 +0.030 5 188 +4
Jul09 081212 1.655 1.655 1.620 1.620 +0.005 5 202 +0
Total Volume and Open Interest 162 2,815 +14
US Dollar Index(ICE)
Dec08 081212 83.775 84.035 83.245 83.630 -0.260 9,802 25,701 +0
Mar09 081212 84.435 84.790 83.980 84.280 -0.340 7,899 13,346 +0
Jun09 081212 84.725 84.830 84.725 84.725 -0.325 1 2,180 +0
Total Volume and Open Interest 17,702 41,227 -275
Australian Dollar(CME)
Dec08 081212 67.11 67.31 64.90 66.10 -0.97 25,007 49,351 +0
Mar09 081212 66.63 66.85 64.39 65.69 -0.94 17,753 18,716 +0
Jun09 081212 66.35 66.39 65.46 65.46 -0.93 0 54 +0
Total Volume and Open Interest 42,760 68,297 +236
British Pound(CME)
Dec08 081212 150.34 151.17 148.15 149.73 +0.03 53,785 81,628 +0
Mar09 081212 150.12 151.00 147.88 149.48 unch 22,384 45,879 +0
Jun09 081212 148.15 150.75 148.15 149.49 unch 2 1,180 +0
Total Volume and Open Interest 76,171 128,709 +6,859
Canadian Dollar(CME)
Dec08 081212 80.88 81.39 79.93 80.42 -0.59 26,891 62,296 +0
Mar09 081212 80.99 81.40 79.95 80.47 -0.58 17,889 21,725 +0
Jun09 081212 80.70 81.23 80.40 80.59 -0.60 54 1,646 +0
Sep09 081212 80.71 81.39 80.58 80.71 -0.68 1 1,344 +0
Total Volume and Open Interest 44,848 87,601 +1,523
Japanese Yen(CME)
Dec08 081212 109.40 113.55 108.84 109.79 +0.83 99,119 97,016 +0
Mar09 081212 109.62 113.73 109.09 110.04 +0.81 40,117 82,182 +0
Jun09 081212 111.09 113.66 109.56 110.40 +0.84 2 3,660 +0
Total Volume and Open Interest 139,241 182,882 +17,392
Swiss Franc(CME)
Dec08 081212 84.39 85.18 84.25 84.96 +0.69 40,219 24,099 +0
Mar09 081212 84.72 85.46 84.54 85.21 +0.62 10,057 17,406 +0
Jun09 081212 85.54 85.54 84.92 85.54 +0.62 3 300 +0
Total Volume and Open Interest 50,280 41,814 +3,426
EuroFX(CME)
Dec08 081212 133.39 134.15 132.49 133.71 +0.57 181,234 98,479 +0
Mar09 081212 133.19 133.84 132.19 133.40 +0.58 61,723 78,321 +0
Jun09 081212 132.70 133.37 132.22 133.28 +0.65 15 579 +0
Total Volume and Open Interest 242,972 178,459 -653
Mexican Peso(CME)
Dec08 081212 750.2 757.8 728.2 739.5 -18.2 4,270 33,811 +0
Jan09 081212 751.8 751.8 733.2 733.2 -18.5      
Total Volume and Open Interest 7,777 41,722 -541
30-Year T-Bonds(CBOT)
Dec08 081212 135~210 136~275 133~145 135~300 +0~105 8,426 14,351 +0
Mar09 081212 134~190 135~270 132~090 134~260 +0~125 181,050 745,158 +0
Jun09 081212 134~000 134~100 131~240 133~190 +0~110 18 310 +0
Total Volume and Open Interest 189,504 759,844 -67
10-Year T-Notes(CBOT)
Dec08 081212 127~160 128~000 125~190 127~060 +0~150 14,371 61,559 +0
Mar09 081212 124~085 125~135 122~250 124~110 +0~120 435,695 1,024,611 +0
Jun09 081212 123~045 123~045 122~250 123~045 +0~115      
Total Volume and Open Interest 450,066 1,086,170 -9,022
5-Year T-Notes(CBOT)
Dec08 081212 121~112 121~116 120~062 121~026 -0~014 411 46,049 +46,049
Mar09 081212 118~051 118~118 117~057 118~030 +0~001 236,528 998,003 +998,003
Jun09 081212 117~124 117~124 117~123 117~124 +0~001      
Total Volume and Open Interest 250,302 1,044,052 -21,173
2 Year T-Notes(CBOT)
Dec08 081212 109~073 109~073 109~073 109~073 unch 5,792 13,137 +0
Mar09 081212 108~046 108~071 108~004 108~035 -0~006 94,687 463,657 +0
Jun09 081212 108~035 108~041 108~035 108~035 -0~006      
Total Volume and Open Interest 100,479 476,794 +3,662
Eurodollars(CME)
Dec08 081212 98.095 98.150 98.090 98.115 +0.017 174,404 1,521,732 +0
Mar09 081212 98.520 98.555 98.405 98.455 -0.030 294,315 1,319,260 +0
Jun09 081212 98.495 98.545 98.350 98.410 -0.045 254,540 1,033,536 +0
Sep09 081212 98.400 98.470 98.250 98.330 -0.030 193,598 855,524 +0
Dec09 081212 98.240 98.325 98.100 98.215 +0.020 192,891 785,586 +0
Mar10 081212 98.150 98.245 98.005 98.135 +0.040 154,617 587,294 +0
Jun10 081212 97.985 98.085 97.830 97.970 +0.050 107,219 364,491 +0
Sep10 081212 97.835 97.945 97.680 97.835 +0.065 83,268 335,792 +0
Dec10 081212 97.650 97.755 97.475 97.650 +0.070 53,919 277,156 +0
Mar11 081212 97.610 97.650 97.340 97.535 +0.075 41,993 189,233 +0
Jun11 081212 97.375 97.455 97.155 97.355 +0.080 29,010 192,696 +0
Sep11 081212 97.295 97.315 97.005 97.220 +0.085 26,140 128,157 +0
Dec11 081212 97.155 97.175 96.890 97.100 +0.080 7,496 95,276 +0
Mar12 081212 97.125 97.135 96.890 97.095 +0.075 6,296 91,053 +0
Jun12 081212 97.080 97.110 96.830 97.050 +0.075 3,650 64,198 +0
Sep12 081212 96.975 97.100 96.795 97.005 +0.070 4,545 58,990 +0
Dec12 081212 96.890 96.970 96.710 96.915 +0.065 1,410 49,519 +0
Mar13 081212 96.915 96.945 96.705 96.905 +0.060 1,245 50,432 +0
Total Volume and Open Interest 1,654,127 8,214,145 +66,283
30 Day Federal Funds(CBOT)
Dec08 081212 99.810 99.825 99.790 99.795 -0.005 2,042 69,100 +0
Jan09 081212 99.705 99.725 99.670 99.680 -0.025 4,340 61,902 +0
Feb09 081212 99.725 99.735 99.675 99.680 -0.040 4,216 64,719 +0
Mar09 081212 99.700 99.700 99.645 99.655 -0.025 4,254 38,725 +0
Apr09 081212 99.660 99.660 99.610 99.620 -0.015 6,360 39,402 +0
May09 081212 99.610 99.610 99.550 99.570 -0.010 4,894 40,807 +0
Total Volume and Open Interest 31,145 399,629 -248
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 081212 99.11 99.11 99.11 99.11 unch 425 0 -4,318
Mar09 081212 99.24 99.24 99.24 99.24 unch 30 0 -5,074
Jun09 081212 99.28 99.28 99.28 99.28 unch      
Sep09 081212 99.32 99.32 99.32 99.32 unch 10 0 -480
Dec09 081212 99.31 99.31 99.31 99.31 unch 10 0 -100
Mar10 081212 99.21 99.21 99.21 99.21 -0.01      
Jun10 081212 99.15 99.15 99.15 99.15 -0.01      
Sep10 081212 99.13 99.13 99.13 99.13 unch      
Dec10 081212 99.16 99.16 99.16 99.16 unch      
Mar11 081212 99.07 99.07 99.07 99.07 -0.01      
Total Volume and Open Interest 475    
3-Mth Euro-Yen(SGX)
Mar09 081212 99.26 99.30 99.26 99.29 +0.06 921 13,119 +0
Jun09 081212 99.30 99.34 99.30 99.34 +0.05 200 7,515 +0
Sep09 081212 99.34 99.39 99.34 99.39 +0.06 0 3,173 +0
Dec09 081212 99.37 99.38 99.37 99.38 +0.06 0 1,202 +0
Mar10 081212 99.28 99.28 99.28 99.28 +0.06 0 880 +0
Jun10 081212 99.22 99.22 99.22 99.22 +0.06 0 513 +0
Sep10 081212 99.19 99.19 99.19 99.19 +0.06 0 252 +0
Dec10 081212 99.21 99.21 99.21 99.21 +0.05 0 152 +0
Total Volume and Open Interest 1,311 50,222 +328
Japanese Gov't Bonds(SGX)
Mar09 081212 139.23 139.76 138.85 139.34 +0.47 736 11,948 +5,419
Jun09 081212 139.34 139.34 139.34 139.34 +0.47      
Sep09 081212 139.34 139.34 139.34 139.34 +0.47      
Total Volume and Open Interest 736 11,948 +384
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 081212 114.80 115.11 113.80 114.03 -0.50 347,854 798,177 +14,702
Jun09 081212 114.12 114.12 114.12 114.12 -0.54      
Sep09 081212 114.12 114.12 114.12 114.12 -0.54      
Total Volume and Open Interest 347,854 798,177 +14,702
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 081212 119~21 119~27 119~03 119~04 +0~01 419 42,488 +0
Mar09 081212 119~08 119~12 118~02 118~09 +0~02 46,098 315,227 +0
Total Volume and Open Interest 46,517 357,715 -5,114
3-Mth Short Sterling(LIFFE)
Dec08 081212 96.97 96.98 96.94 96.95 -0.01 28,788 434,273 +0
Mar09 081212 97.85 97.89 97.80 97.82 0.00 29,463 419,087 +0
Jun09 081212 98.00 98.03 97.89 97.92 -0.04 45,317 291,725 +0
Sep09 081212 97.92 97.92 97.77 97.79 -0.03 23,138 224,047 +0
Dec09 081212 97.57 97.60 97.50 97.52 +0.01 24,758 258,595 +0
Mar10 081212 97.33 97.36 97.29 97.32 +0.05 16,591 158,292 +0
Total Volume and Open Interest 199,209 2,053,832 +12,733
3-Mth Euribor(LIFFE)
Dec08 081212 96.740 96.785 96.740 96.750 +0.005 110,696 722,090 -1,547
Mar09 081212 97.325 97.390 97.285 97.310 -0.015 112,501 643,751 +1,092
Jun09 081212 97.560 97.625 97.455 97.470 -0.085 98,595 518,882 -7,499
Total Volume and Open Interest 679,391 3,530,512 -83
3-Mth Aus T-Bills(SFE)
Dec08 081211 95.53 96.01 95.40 95.50 unch 13,955 44,000 -19,145
Mar09 081212 96.86 97.01 96.86 96.98 +0.13 25,507 244,547 +2,722
Jun09 081212 97.03 97.13 97.03 97.11 +0.12 9,477 138,281 +378
Sep09 081212 96.86 96.93 96.84 96.90 +0.10 3,516 97,281 +1,199
Dec09 081212 96.40 96.55 96.40 96.52 +0.11 1,070 56,116 +159
Mar10 081212 96.00 96.10 95.97 96.08 +0.15 898 38,228 +418
Jun10 081212 95.58 95.71 95.56 95.69 +0.17 483 31,065 -191
Sep10 081212 95.28 95.40 95.23 95.40 +0.18 341 20,669 -63
Dec10 081212 94.95 95.17 94.95 95.17 +0.21 210 7,415 +6
Mar11 081212 95.00 95.00 95.00 95.00 +0.20 2 769 +2
Total Volume and Open Interest 53,145 637,170 -37,418
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 081212 95.70 95.75 95.63 95.69 -0.02 88,691 213,361 +46,784
Total Volume and Open Interest 185,494 425,188 -73,225
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 081212 96.44 96.59 96.44 96.54 +0.10 98,216 216,118 +70,423
Total Volume and Open Interest 223,028 602,569 +79,459
Gold(CMX)
Dec08 081212 821.5 827.0 813.8 818.9 -6.0 235 847 +0
Feb09 081212 820.0 829.7 807.5 820.5 -6.1 112,525 161,612 +0
Apr09 081212 825.1 829.5 810.0 822.0 -6.2 1,488 24,529 +0
Jun09 081212 823.0 831.6 811.8 823.6 -6.2 2,141 29,107 +0
Aug09 081212 814.0 831.2 814.0 825.2 -6.2 88 11,034 +0
Oct09 081212 826.9 826.9 826.9 826.9 -6.3 249 2,922 +0
Dec09 081212 821.0 837.0 821.0 828.8 -6.3 212 14,576 +0
Feb10 081212 830.9 830.9 830.9 830.9 -6.2 7 704 +0
Apr10 081212 833.0 833.0 833.0 833.0 -6.1 0 36 +0
Jun10 081212 835.2 835.2 835.2 835.2 -6.0 10 2,336 +0
Aug10 081212 837.5 837.5 837.5 837.5 -5.9 0 100 +0
Oct10 081212 840.0 840.0 840.0 840.0 -5.8      
Total Volume and Open Interest 117,764 266,554 +5,553
Silver(CMX)
Dec08 081212 1005.0 1029.0 1005.0 1019.9 -19.1 42 138 +0
Mar09 081212 1033.0 1041.0 1000.0 1023.0 -19.5 15,211 50,321 +0
May09 081212 1033.5 1033.5 1011.5 1024.7 -19.8 250 6,986 +0
Jul09 081212 1027.0 1035.0 1026.1 1026.1 -19.8 4 9,071 +0
Sep09 081212 1027.1 1027.1 1027.1 1027.1 -20.0 150 3,406 +0
Dec09 081212 1031.0 1034.5 1010.0 1028.8 -20.1 654 6,494 +0
Mar10 081212 1030.3 1030.3 1030.3 1030.3 -20.1 0 598 +0
Total Volume and Open Interest 17,068 84,112 +636
Platinum(NYMEX)
Jan09 081212 839.2 841.2 805.3 822.1 -23.4 2,275 12,017 +0
Apr09 081212 845.0 845.0 810.0 826.1 -22.9 503 3,890 +0
Jul09 081212 820.6 835.0 816.2 832.6 -22.9 2 26 +0
Total Volume and Open Interest 2,780 15,933 -121
Palladium(NYMEX)
Dec08 081212 174.80 174.80 171.80 174.50 -9.00 0 135 +135
Mar09 081212 183.00 183.50 169.05 175.00 -9.20 729 12,299 +0
Jun09 081212 175.00 176.30 175.00 176.30 -9.30 0 250 +250
Total Volume and Open Interest 729 12,684 -135
Copper(CMX)
Dec08 081212 140.00 144.50 135.50 140.60 -8.05 355 1,916 +0
Mar09 081212 149.10 149.40 137.60 142.85 -8.35 9,349 46,264 +0
May09 081212 147.15 148.00 139.30 144.10 -8.30 565 5,819 +0
Jul09 081212 142.00 146.90 142.00 144.90 -8.20 29 1,657 +0
Sep09 081212 149.00 149.00 142.00 145.75 -8.05 64 1,629 +0
Total Volume and Open Interest 10,966 68,212 -821
Aluminum(CMX)
Dec08 081212 0.69 0.69 0.69 0.69 -0.03      
Jan09 081212 0.70 0.70 0.70 0.70 -0.03      
Feb09 081212 0.71 0.71 0.71 0.71 -0.03      
Mar09 081212 0.71 0.71 0.71 0.71 -0.03      
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 081212 8559 8690 8250 8689 +92 1,453 30,893 +0
Mar09 081212 8484 8675 8206 8664 +94 666 1,526 +0
Jun09 081212 8654 8654 8560 8654 +94 1 1 +0
Sep09 081212 8609 8609 8517 8609 +92      
Total Volume and Open Interest 2,120 32,420 +362
S & P 500(CME)
Dec08 081212 849.00 886.50 847.50 886.10 +11.00 109,643 516,961 +0
Mar09 081212 872.00 886.50 828.60 885.40 +10.90 71,561 148,616 +0
Jun09 081212 884.50 884.50 846.80 884.50 +10.70 50 8,896 +0
Sep09 081212 882.70 882.70 845.00 882.70 +10.70 0 758 +0
Total Volume and Open Interest 181,254 675,235 +7,059
S & P 500 E-Mini(Globex)
Dec08 081212 873.00 887.25 829.00 886.00 +12.00 6 0 -2,689,722
Mar09 081212 871.25 886.50 828.75 885.50 +11.00 373,664 522,349 +0
Total Volume and Open Interest 2,955,691 3,218,083 +73,449
NASDAQ 100(CME)
Dec08 081212 1165.00 1214.00 1161.00 1213.50 +25.00 2,178 34,088 +0
Mar09 081212 1176.00 1215.00 1135.80 1215.00 +25.00 724 1,119 +0
Jun09 081212 1217.30 1217.30 1212.30 1217.30 +25.00 0 5 +0
Total Volume and Open Interest 2,902 35,212 +403
NASDAQ 100 E-Mini(Globex)
Dec08 081212 1185.30 1215.00 1134.00 1213.50 +25.00 339,136 309,880 +0
Mar09 081212 1182.00 1216.80 1135.00 1215.00 +25.00 24,083 20,111 +0
Total Volume and Open Interest 363,219 331,631 -17,714
S & P Midcap 400(CME)
Dec08 081212 478.00 511.55 478.00 511.55 +18.95 414 6,758 +0
Mar09 081212 479.00 511.20 475.70 511.20 +18.90 153 171 +0
Jun09 081212 511.20 511.20 492.30 511.20 +18.90      
Total Volume and Open Interest 567 6,929 +86
Russell 2000(CME)
Russell 2000 E-Mini(Globex)
Dec08 080724 816.80 816.80 792.60 796.30 unch      
Total Volume and Open Interest 222,914 592,179  
Nikkei 225(CME)
Mar09 081212 8445 8625 7990 8260 -415 53,119 89,202 +50,194
Jun09 081212 8175 8175 8175 8175 -410 0 160 +2
Total Volume and Open Interest 53,341 89,611 -217,729
Nikkei 225(SGX)
Mar09 081212 8445 8625 7990 8260 -415 53,119 89,202 +50,194
Jun09 081212 8175 8175 8175 8175 -410 0 160 +2
Sep09 081212 8180 8180 8180 8180 -410 0 69 +0
Total Volume and Open Interest 53,341 89,611 -217,729
CAC 40(EURONEXT)
Dec08 081212 3169.0 3247.0 3115.5 3210.5 -93.0 103,936 378,597 +0
Jan09 081212 3211.5 3248.5 3120.0 3215.0 -93.0 16,329 17,610 +0
Feb09 081212 3221.5 3221.5 3221.5 3221.5 -93.0 0 61 +0
Total Volume and Open Interest 120,309 401,704 +5,828
Hang Seng Index(HKFE)
Dec08 081212 15270 15415 14451 14760 -755 7,364 2,867 -1,994
Jan09 081212 15331 15425 14476 14762 -772 70 210 +192
Total Volume and Open Interest 7,441 3,992 -1,703
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 081212 4200.00 4363.00 4199.50 4271.00 -118.00 123,336 763,108 +0
Mar09 081212 4186.50 4315.00 4165.00 4237.00 -117.50 15,647 34,399 +0
Jun09 081212 4180.50 4208.00 4159.50 4208.00 -122.50 0 83 +0
Total Volume and Open Interest 138,983 797,590 +3,094
SPI 200(SFE)
Dec08 081212 3591.0 3625.0 3476.0 3537.0 -50.0 29,176 325,247 +8,569
Mar09 081212 3562.0 3583.0 3443.0 3502.0 -50.0 1,841 6,121 +1,093
Jun09 081212 3494.0 3494.0 3494.0 3494.0 -50.0 0 2,599 +0
Total Volume and Open Interest 31,017 335,118 +9,662
GSCI(CME)
Dec08 081212 337.40 349.00 330.00 347.90 -1.90 3,575 4,843 +0
Jan09 081212 348.50 361.30 340.00 359.10 -1.90 3,395 9,518 +0
Feb09 081212 380.00 384.00 365.00 378.00 -5.00      
Total Volume and Open Interest 6,970 14,361 +205
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