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 26, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081226 920.50 963.00 920.25 951.75 +36.00 2,452 35,142 -5,784
Mar09 081226 927.00 967.00 923.00 956.50 +37.50 2,995 138,849 +2,452
May09 081226 935.00 977.75 935.00 967.50 +37.50 183 29,316 +486
Jul09 081226 947.50 988.00 946.00 978.75 +37.75 513 34,483 -220
Aug09 081226 959.50 985.00 954.00 981.25 +38.25 50 1,418 -17
Sep09 081226 989.00 989.00 942.00 980.50 +38.50 50 921 +36
Nov09 081226 948.00 988.50 947.50 979.50 +38.50 165 39,571 +2
Total Volume and Open Interest 84,194 288,341 -9,219
Soybean Meal(CBOT)
Jan09 081226 288.20 299.00 280.50 297.70 +9.80 2,341 14,649 -1,190
Mar09 081226 289.90 297.80 287.20 297.00 +10.00 2,367 49,561 +915
May09 081226 289.60 299.30 289.40 299.30 +9.80 315 16,712 +133
Jul09 081226 293.10 302.50 293.10 302.40 +9.90 493 16,881 -58
Aug09 081226 303.70 303.70 294.80 303.60 +9.90 55 4,862 +59
Sep09 081226 304.80 304.80 300.50 303.90 +9.90 10 3,651 -1
Oct09 081226 302.70 302.80 299.00 302.20 +10.40 5 2,177 +1
Dec09 081226 295.10 303.70 295.10 303.40 +10.40 109 10,418 -23
Total Volume and Open Interest 52,684 119,676 -3,712
Soybean Oil(CBOT)
Jan09 081226 31.35 33.45 31.18 32.82 +1.51 2,808 27,867 -6,497
Mar09 081226 31.61 33.75 31.47 33.12 +1.51 2,625 95,393 +3,643
May09 081226 31.94 34.00 31.91 33.43 +1.51 153 22,711 +232
Jul09 081226 32.40 34.25 32.21 33.72 +1.51 462 24,587 +94
Aug09 081226 32.99 34.09 32.39 33.90 +1.51 55 5,246 +41
Sep09 081226 34.17 34.32 34.07 34.07 +1.51 174 4,554 -110
Oct09 081226 34.47 34.47 32.72 34.23 +1.51 0 3,860 +0
Dec09 081226 32.95 34.90 32.95 34.45 +1.51 55 20,376 -55
Total Volume and Open Interest 61,672 212,994 -1,423
Canola(WCE)
Jan09 081224 390.0 400.0 390.0 399.2 +2.6 2,106 6,861 -1,309
Mar09 081224 400.5 406.5 397.1 405.7 +1.3 3,877 66,786 +2,415
May09 081224 411.5 415.0 411.5 414.4 +1.4 21 4,499 -221
Jul09 081224 419.9 423.7 419.8 423.1 +1.1 53 5,219 -294
Nov09 081224 430.8 435.7 429.3 435.7 +2.0 76 6,649 -164
Total Volume and Open Interest 15,713 89,646 +1,226
Corn(CBOT)
Mar09 081226 398.75 414.50 398.25 412.25 +14.25 3,548 356,473 -835
May09 081226 409.25 424.50 405.00 422.50 +14.50 253 106,733 -699
Jul09 081226 410.00 434.25 410.00 432.50 +14.50 145 121,536 +299
Sep09 081226 430.00 443.00 427.75 442.50 +14.75 25 30,328 +408
Dec09 081226 442.25 458.75 442.25 456.50 +15.00 300 143,193 +372
Mar10 081226 453.00 470.00 453.00 468.00 +14.75 20 10,872 -17
Total Volume and Open Interest 88,992 805,163 +2,786
Wheat(CBOT)
Mar09 081226 582.00 602.50 580.00 599.25 +17.00 725 126,023 +413
May09 081226 597.00 614.50 596.75 611.75 +17.00 26 25,263 +89
Jul09 081226 609.00 625.25 608.00 623.00 +17.00 137 48,974 +55
Sep09 081226 636.00 645.00 636.00 643.25 +17.00 14 16,522 -12
Dec09 081226 649.75 665.00 649.00 663.50 +17.25 15 22,196 +121
Total Volume and Open Interest 34,457 245,009 -2,008
Wheat(KCBT)
Mar09 081226 600.75 620.00 600.25 616.25 +16.25 1,932 40,833 -231
May09 081226 613.50 629.25 613.50 627.25 +16.75 347 9,625 +45
Jul09 081226 630.00 640.00 630.00 638.25 +16.25 711 18,310 -222
Sep09 081226 641.00 651.50 641.00 648.75 +15.75 223 3,443 +33
Dec09 081226 651.75 670.00 651.75 667.25 +15.75 233 8,017 -141
Total Volume and Open Interest 5,674 82,297 -62
Wheat(MGE)
Mar09 081226 641.75 659.00 641.75 653.00 +11.25 1,193 11,879 +8
May09 081226 644.75 658.50 644.75 652.25 +10.50 173 8,058 -51
Jul09 081226 662.25 665.00 659.25 659.50 +12.00 84 3,010 -6
Sep09 081226 659.00 672.00 659.00 666.25 +9.75 52 3,248 -24
Dec09 081226 674.00 686.50 674.00 684.50 +13.50 56 1,836 +3
Total Volume and Open Interest 1,558 28,183 -71
Oats(CBOT)
Mar09 081226 220.00 238.25 220.00 231.00 +12.25 5 6,745 +12
May09 081226 231.00 243.75 227.75 240.00 +12.25 4 2,962 +10
Jul09 081226 242.25 249.50 237.25 249.50 +12.25 0 2,729 -1,219
Sep09 081226 259.00 259.00 246.75 259.00 +12.25 0 5 +0
Total Volume and Open Interest 586 17,496 -2,391
Rough Rice(CBOT)
Jan09 081226 15.12 15.35 15.10 15.10 -0.04 5 1,292 -11
Mar09 081226 15.05 15.36 15.05 15.14 +0.10 2 4,299 +10
May09 081226 15.33 15.41 15.26 15.28 +0.10 0 524 +1
Jul09 081226 15.42 15.42 15.31 15.42 +0.11 0 174 +0
Total Volume and Open Interest 542 6,695 -124
Live Cattle(CME)
Dec08 081226 87.250 87.250 84.885 85.900 -1.580 1,049 1,956 -559
Feb09 081226 88.350 89.430 85.350 86.100 -2.230 4,328 100,525 -626
Apr09 081226 91.050 91.250 88.385 88.850 -2.100 3,580 61,085 +419
Jun09 081226 87.000 87.285 84.500 84.930 -1.550 1,335 24,835 +83
Aug09 081226 85.850 86.250 84.885 85.135 -1.415 930 14,421 -120
Oct09 081226 88.785 88.900 88.000 88.000 -1.400 154 4,427 -27
Total Volume and Open Interest 13,330 211,081 -1,310
Feeder Cattle(CME)
Jan09 081226 94.635 94.635 92.550 92.830 -2.055 179 4,266 -33
Mar09 081226 94.550 94.550 91.750 91.750 -2.800 667 11,240 +106
Apr09 081226 95.285 95.400 92.700 92.700 -2.650 114 2,207 +54
May09 081226 96.580 96.580 93.600 94.100 -2.450 173 1,522 +13
Aug09 081226 97.635 97.635 95.730 95.950 -1.550 62 876 +50
Sep09 081226 96.450 97.000 96.450 96.450 -0.650 3 105 +1
Oct09 081226 96.800 97.050 96.450 96.450 -0.650 0 27 +0
Total Volume and Open Interest 2,329 20,074 -48
Lean Hogs(CME)
Feb09 081226 60.800 60.800 58.850 58.950 -1.900 4,838 71,514 +141
Apr09 081226 68.200 68.200 66.500 66.725 -1.675 3,381 41,949 +688
May09 081226 77.400 77.650 76.900 77.500 -1.200 27 1,525 +2
Jun09 081226 78.600 78.600 77.750 78.000 -1.050 2,558 27,748 -317
Jul09 081226 78.330 78.550 78.100 78.450 -0.685 73 4,857 -35
Aug09 081226 76.500 76.900 75.950 76.450 -0.850 59 3,724 -27
Oct09 081226 69.800 69.900 69.500 69.650 -0.550 4 2,739 -1
Dec09 081226 66.900 66.900 66.600 66.785 -0.515 23 837 -1
Total Volume and Open Interest 11,891 154,543 -626
Pork Bellies(CME)
Feb09 081226 88.450 89.400 87.200 88.450 -1.150 76 640 -21
Mar09 081226 87.000 87.750 86.000 86.400 -0.200 1 134 +0
May09 081226 86.050 87.000 86.000 86.050 -0.550 0 224 +0
Jul09 081226 87.000 87.000 87.000 87.000 -0.500 0 108 +0
Aug09 081226 88.000 88.000 88.000 88.000 -2.000 0 2 +0
Total Volume and Open Interest 178 1,129 -8
Class III Milk(CME)
Dec08 081226 14.97 14.97 14.97 14.97 unch 8 5,143 -26
Jan09 081226 11.56 11.56 11.56 11.56 unch 101 4,373 -13
Feb09 081226 11.56 11.56 11.56 11.56 unch 139 4,004 -32
Mar09 081226 11.93 11.93 11.93 11.93 unch 64 3,498 +40
Apr09 081226 12.49 12.49 12.49 12.49 unch 28 2,873 +10
Total Volume and Open Interest 1,059 37,856 +50
Cocoa(ICE)
Mar09 081226 2595 2626 2595 2626 unch 5,100 60,241 +209
May09 081226 2600 2619 2600 2619 unch 1,262 23,096 -49
Jul09 081226 2605 2608 2605 2608 +3 0 11,587 -2
Sep09 081226 2585 2585 2585 2585 unch 0 6,839 +23
Dec09 081226 2556 2556 2556 2556 unch 0 9,311 +4
Mar10 081226 2526 2526 2526 2526 unch 0 2,672 +0
May10 081226 2512 2512 2512 2512 unch 0 1,570 +0
Total Volume and Open Interest 8,265 115,385 +1,080
Coffee "C"(ICE)
Mar09 081226 108.30 109.35 107.95 108.40 +0.35 2,843 71,152 +185
May09 081226 110.80 111.55 110.30 110.65 +0.35 457 27,773 +95
Jul09 081226 113.05 113.50 112.80 112.85 +0.35 38 7,560 +148
Sep09 081226 115.35 115.60 114.90 114.90 +0.35 68 3,892 -3
Dec09 081226 118.60 118.65 117.85 117.85 +0.35 0 7,135 +4
Mar10 081226 120.80 120.80 120.80 120.80 +0.35 0 3,324 +9
Total Volume and Open Interest 3,466 121,339 -166
Orange Juice(ICE)
Jan09 081226 71.50 71.50 70.55 71.15 -0.95 568 1,352 -151
Mar09 081226 72.50 73.75 72.25 72.60 -0.35 1,130 22,621 -21
May09 081226 76.40 76.55 76.40 76.55 -0.40 0 2,344 -11
Jul09 081226 80.55 80.55 80.55 80.55 -0.40 0 1,316 +0
Sep09 081226 84.35 84.35 84.35 84.35 -0.40 0 274 +0
Nov09 081226 88.20 88.20 88.20 88.20 -0.40 0 121 +0
Total Volume and Open Interest 1,788 28,517 +139
Sugar #11(ICE)
Mar09 081226 11.02 11.04 10.83 10.98 -0.04 13,551 243,265 -78
May09 081226 11.67 11.67 11.43 11.61 -0.04 2,395 101,020 +983
Jul09 081226 12.17 12.18 12.00 12.11 -0.06 2,779 116,032 +684
Oct09 081226 12.86 12.87 12.70 12.80 -0.05 929 69,516 -79
Mar10 081226 13.64 13.65 13.50 13.62 -0.01 777 50,549 +342
Total Volume and Open Interest 21,580 639,684 +2,191
Sugar #14(ICE)
Mar09 081226 20.08 20.08 20.08 20.08 +0.08 50 2,475 -5
May09 081226 20.59 20.59 20.59 20.59 unch 35 2,171 +1
Jul09 081226 20.63 20.63 20.63 20.63 unch 0 1,813 +0
Sep09 081226 21.00 21.00 20.99 20.99 unch 0 918 +0
Total Volume and Open Interest 109 7,381 +51
London Cocoa(LCE)
Mar09 081224 1823 1823 1783 1783 -49 5,572 72,827 +253
May09 081224 1806 1806 1771 1771 -47 1,343 34,521 -297
Jul09 081224 1808 1808 1774 1774 -49 671 30,753 +1,960
Sep09 081224 1758 1758 1758 1758 -35 73 11,597 -7
Dec09 081224 1741 1745 1709 1709 -54 10 11,597 +0
Mar10 081224 1681 1681 1681 1681 -49 125 951 +100
May10 081224 1690 1690 1690 1690 -49 0 12 +0
Total Volume and Open Interest 7,228 160,249 -1,124
London Coffee(LCE)
Jan09 081224 1826.00 1826.00 1800.00 1800.00 +10.00 10,958 48,162 -4,003
Total Volume and Open Interest 1,256 52,165 -1,124
London Sugar(LCE)
Mar09 081224 310.00 310.90 308.00 308.50 +0.70 1,344 25,527 -11
May09 081224 320.00 320.00 318.10 319.00 +0.70 249 11,790 +133
Aug09 081224 328.90 328.90 327.50 327.50 +0.70 163 7,733 +61
Oct09 081224 339.30 339.30 337.00 337.00 +0.70 74 3,199 +25
Dec09 081224 345.70 345.70 345.70 345.70 +0.70 75 884 -9
Total Volume and Open Interest 1,411 49,567 -663
Cotton(ICE)
Mar09 081226 46.36 46.45 45.50 46.18 -0.18 2,681 69,713 +87
May09 081226 46.78 47.00 46.26 46.81 -0.20 463 19,259 +74
Jul09 081226 47.76 48.20 47.51 48.06 -0.13 186 17,794 +8
Oct09 081226 50.72 50.72 50.72 50.72 -0.15 0 253 +0
Dec09 081226 52.48 52.60 51.90 52.46 -0.02 57 15,251 -2
Mar10 081226 55.63 55.63 55.63 55.63 +0.08 0 168 +0
Total Volume and Open Interest 3,398 124,012 -23
Lumber(CME)
Jan09 081226 174.5 178.0 174.5 175.5 +1.0 61 2,045 -39
Mar09 081226 189.6 192.0 189.6 191.5 -0.4 104 4,371 -16
May09 081226 201.8 205.5 201.8 204.5 +2.0 81 1,135 -35
Jul09 081226 213.0 213.0 212.1 212.5 +1.5 71 342 +3
Total Volume and Open Interest 914 8,110 -48
Crude Oil(NYM)
Feb09 081226 35.70 38.03 35.35 37.71 +2.36 93,376 278,865 +7,700
Mar09 081226 38.78 40.84 38.41 40.53 +2.30 31,635 125,794 +1,164
Apr09 081226 40.80 42.63 40.18 42.28 +2.22 14,074 58,160 +660
May09 081226 42.00 43.75 41.80 43.75 +2.25 6,184 34,125 +238
Jun09 081226 42.87 45.52 42.87 45.08 +2.29 9,568 103,252 -1,496
Jul09 081226 44.97 46.75 44.08 46.33 +2.36 4,565 38,025 +638
Aug09 081226 47.43 47.43 47.43 47.43 +2.41 336 25,715 -439
Sep09 081226 48.45 48.45 48.45 48.45 +2.46 86 19,918 -203
Oct09 081226 49.44 49.44 49.44 49.44 +2.49 165 18,177 -147
Nov09 081226 50.40 50.40 50.40 50.40 +2.51 180 15,516 -212
Dec09 081226 48.20 51.33 48.20 51.33 +2.53 2,872 97,726 +231
Jan10 081226 52.17 52.17 52.17 52.17 +2.55 82 18,291 -57
Feb10 081226 51.20 52.96 51.20 52.96 +2.57 72 10,138 -54
Mar10 081226 53.70 53.70 53.70 53.70 +2.57 2 13,679 -27
Apr10 081226 54.42 54.42 54.42 54.42 +2.57 102 3,470 -38
May10 081226 55.12 55.12 55.12 55.12 +2.57 2 3,780 -23
Total Volume and Open Interest 281,630 1,133,973 -1,516
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081218 40.200 40.900 36.050 36.225 -3.825 13,316 6,211 -84
Feb09 081226 35.750 37.975 35.600 37.700 +2.350 5,723 7,453 +636
Mar09 081226 38.900 40.850 38.500 40.525 +2.300 452 735 +108
Apr09 081226 41.275 42.500 41.050 42.275 +2.225 5 120 -1
May09 081226 42.775 43.750 42.775 43.750 +2.250 1 31 +1
Jun09 081226 45.075 45.075 45.075 45.075 +2.275 1 17 +0
Jul09 081226 46.325 46.325 46.325 46.325 +2.350 1 2 +0
Aug09 081226 47.425 47.425 47.425 47.425 +2.400 0 1 +0
Sep09 081226 48.450 48.450 48.450 48.450 +2.450 1 1 +0
Total Volume and Open Interest 10,162 7,691 +1,058
Heating Oil(NYM)
Jan09 081226 122.15 125.60 120.05 124.50 +4.67 16,943 17,557 -1,321
Feb09 081226 124.50 127.75 122.45 126.80 +4.69 17,954 51,711 +295
Mar09 081226 125.71 130.50 125.33 129.50 +4.89 6,578 29,897 -397
Apr09 081226 128.13 131.55 127.00 131.25 +4.89 2,667 19,592 +17
May09 081226 131.50 133.76 129.67 133.20 +4.94 2,678 16,928 +286
Jun09 081226 132.99 135.56 131.16 135.50 +4.94 4,302 21,765 -644
Jul09 081226 136.49 138.55 136.49 138.55 +4.99 1,601 10,048 +21
Aug09 081226 141.70 141.93 139.00 141.85 +4.99 596 5,045 +24
Sep09 081226 143.20 145.10 143.20 145.10 +5.04 444 7,871 +61
Oct09 081226 144.25 147.75 144.25 147.75 +5.09 158 3,780 +20
Nov09 081226 149.00 151.00 149.00 150.35 +5.09 307 2,376 +77
Dec09 081226 150.80 153.10 150.80 152.95 +5.09 1,026 14,486 -116
Total Volume and Open Interest 70,450 232,236 +3,865
Gasoline(NYMEX)
Jan09 081226 81.10 85.08 79.50 84.40 +5.13 16,479 21,588 -5,616
Feb09 081226 85.70 89.04 83.54 88.30 +4.83 21,593 72,617 +1,196
Mar09 081226 88.89 93.25 88.16 92.50 +4.83 6,279 27,106 +1,244
Apr09 081226 103.00 107.00 102.89 106.70 +4.83 2,994 19,547 +768
May09 081226 106.69 109.65 106.69 109.65 +4.83 1,523 10,810 -61
Jun09 081226 109.00 112.55 109.00 112.55 +4.83 1,025 10,832 +105
Jul09 081226 114.40 114.40 114.40 114.40 +4.83 371 8,585 -38
Aug09 081226 114.66 116.05 114.66 116.05 +4.98 260 4,859 +205
Sep09 081226 116.95 116.95 116.95 116.95 +4.98 625 5,401 +176
Oct09 081226 106.00 108.35 106.00 108.35 +4.98 827 2,760 -221
Total Volume and Open Interest 52,822 200,048 -1,611
e-miNY RBOB Gasoline(NYM)
Jan09 081226 84.40 84.40 84.40 84.40 +5.13 0 3 +0
Feb09 081226 88.30 88.30 88.30 88.30 +4.83 0 1 +0
Mar09 081226 92.50 92.50 92.50 92.50 +4.83      
Apr09 081226 106.70 106.70 106.70 106.70 +4.83      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081226 5.850 5.938 5.779 5.826 -0.084 38,131 14,006 -14,127
Feb09 081226 5.861 5.960 5.770 5.812 -0.107 20,539 76,614 +1,149
Mar09 081226 5.876 5.960 5.806 5.847 -0.097 6,626 102,193 -285
Apr09 081226 5.939 5.945 5.848 5.887 -0.092 4,662 59,985 +1,122
May09 081226 5.947 5.975 5.925 5.936 -0.090 1,599 36,753 -3
Jun09 081226 6.030 6.031 6.030 6.031 -0.090 1,943 27,749 -111
Jul09 081226 6.178 6.188 6.150 6.150 -0.091 989 24,668 +85
Aug09 081226 6.240 6.240 6.237 6.237 -0.089 391 21,967 +1
Sep09 081226 6.335 6.335 6.285 6.285 -0.089 561 18,227 +290
Oct09 081226 6.430 6.450 6.400 6.400 -0.089 1,445 34,367 -93
Nov09 081226 6.798 6.827 6.755 6.775 -0.084 335 17,178 +58
Dec09 081226 7.149 7.210 7.145 7.160 -0.079 368 27,473 -86
Jan10 081226 7.440 7.470 7.415 7.430 -0.074 554 20,058 +9
Feb10 081226 7.470 7.480 7.440 7.440 -0.074 39 8,443 -2
Mar10 081226 7.291 7.295 7.255 7.255 -0.074 188 19,303 -2
Apr10 081226 6.837 6.837 6.750 6.750 -0.069 182 16,759 -7
Total Volume and Open Interest 120,923 694,060 +5,209
Brent Crude Oil(ICE)
Feb09 081226 36.58 38.74 36.58 38.37 +1.76 49,556 0 -121,335
Mar09 081226 39.45 41.35 39.45 41.00 +1.83 18,414 0 -112,034
Apr09 081226 41.67 43.37 41.43 43.01 +1.83 5,377 0 -51,721
May09 081226 43.91 44.96 43.10 44.57 +1.83 1,262 0 -19,878
Jun09 081226 45.80 46.47 45.80 45.98 +1.81 1,844 0 -37,402
Jul09 081226 47.27 47.27 47.27 47.27 +1.68 910 0 -18,130
Aug09 081226 48.52 48.52 48.52 48.52 +1.54 588 0 -10,426
Sep09 081226 49.70 49.70 49.70 49.70 +1.76 279 0 -14,092
Oct09 081226 50.70 50.70 50.70 50.70 +1.99 187 0 -8,806
Nov09 081226 51.48 51.48 51.48 51.48 +2.09 198 0 -11,436
Dec09 081226 50.83 52.16 50.83 52.16 +2.08 1,813 0 -51,661
Jan10 081226 52.96 52.96 52.96 52.96 +2.16      
Feb10 081226 53.76 53.76 53.76 53.76 +2.23      
Mar10 081226 54.56 54.56 54.56 54.56 +2.29      
Total Volume and Open Interest 143,387 582,784 -2,759
Gas Oil(ICE)
Jan09 081226 400.00 409.25 392.00 402.00 -2.00 23,635 57,857 -2,075
Feb09 081226 409.50 417.00 399.50 409.00 -2.75 18,995 71,571 -1,185
Mar09 081226 415.50 427.75 410.75 419.25 -2.00 5,956 27,650 +1,704
Apr09 081226 426.50 430.50 423.50 429.00 -2.00 3,735 22,449 -179
May09 081226 437.00 439.50 433.00 438.50 -2.50 2,600 22,185 -132
Jun09 081226 450.00 450.00 447.00 448.25 -2.75 3,984 36,866 +185
Jul09 081226 460.50 460.50 460.50 460.50 -2.50 1,757 13,332 +3
Aug09 081226 471.00 471.00 471.00 471.00 -2.25 1,300 13,126 +81
Sep09 081226 480.50 480.50 480.50 480.50 -2.75 1,582 13,015 +366
Oct09 081226 490.25 490.25 490.25 490.25 -2.50 704 9,185 +1,237
Total Volume and Open Interest 67,377 397,109 +514
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081226 1.652 1.670 1.652 1.662 +0.049 33 183 -15
Feb09 081226 1.660 1.670 1.660 1.667 +0.042 27 304 +15
Mar09 081226 1.670 1.680 1.670 1.680 +0.045 15 325 -1
Apr09 081226 1.690 1.690 1.690 1.690 +0.040 6 397 +3
May09 081226 1.720 1.720 1.720 1.720 +0.060 0 189 -40
Jun09 081226 1.730 1.730 1.730 1.730 +0.060 0 195 +0
Jul09 081226 1.730 1.730 1.730 1.730 +0.040 15 207 +4
Total Volume and Open Interest 119 2,859 -24
US Dollar Index(ICE)
Mar09 081226 81.835 82.015 81.475 81.690 -0.285 1,275 13,040 +8
Jun09 081226 82.185 82.185 82.185 82.185 -0.285 0 2,391 +0
Sep09 081226 82.885 82.885 82.885 82.885 -0.285      
Total Volume and Open Interest 1,280 15,423 -237
Australian Dollar(CME)
Mar09 081226 68.00 74.50 67.50 71.98 +4.21 0 32,757 +5
Jun09 081226 68.15 73.98 67.42 71.70 +4.21 0 81 +0
Sep09 081226 71.40 71.40 67.19 71.40 +4.21 0 151 +0
Total Volume and Open Interest 10,322 33,009 +438
British Pound(CME)
Mar09 081226 146.97 147.47 145.55 146.50 -0.30 0 69,677 +287
Jun09 081226 146.51 147.19 145.97 146.51 -0.30 0 1,192 +1
Sep09 081226 146.55 147.18 146.03 146.55 -0.30 0 4 +0
Total Volume and Open Interest 23,185 70,605 +459
Canadian Dollar(CME)
Mar09 081226 82.27 82.33 81.69 81.77 -0.92 0 41,116 +6
Jun09 081226 81.90 82.82 81.90 81.92 -0.90 0 1,816 +0
Sep09 081226 82.09 82.98 82.09 82.09 -0.89 0 1,117 +0
Dec09 081226 82.44 83.08 82.20 82.20 -0.88 0 505 +7
Total Volume and Open Interest 10,290 44,651 +954
Japanese Yen(CME)
Mar09 081226 110.61 110.81 110.27 110.57 +0.15 0 99,769 -486
Jun09 081226 110.68 110.86 110.61 110.82 +0.15 0 3,674 +0
Sep09 081226 111.12 111.12 110.97 111.12 +0.15 0 14 +0
Total Volume and Open Interest 22,991 103,968 -1,371
Swiss Franc(CME)
Mar09 081226 93.00 93.91 93.00 93.86 +0.97 1 24,179 +431
Jun09 081226 94.17 94.17 93.20 94.17 +0.97 0 315 +0
Sep09 081226 94.45 94.45 93.48 94.45 +0.97 0 5 +0
Total Volume and Open Interest 13,928 24,072 -701
EuroFX(CME)
Mar09 081226 140.26 140.98 139.93 140.41 +0.97 5 116,491 +336
Jun09 081226 140.40 140.68 139.20 140.17 +0.97 0 782 +0
Sep09 081226 139.90 140.29 139.08 140.05 +0.97 0 1,038 +0
Total Volume and Open Interest 58,436 118,017 +383
Mexican Peso(CME)
Jan09 081226 737.5 744.5 737.5 737.5 -7.0 0 1 +0
Feb09 081226 732.5 739.5 732.5 732.5 -7.0      
Total Volume and Open Interest 2,084 13,412 -10
30-Year T-Bonds(CBOT)
Mar09 081226 140~150 141~170 140~150 141~055 +0~225 16,219 749,125 +6,376
Jun09 081226 139~270 140~060 139~060 139~280 +0~220 0 515 +0
Sep09 081226 138~185 138~185 137~285 138~185 +0~220 0 35 +0
Total Volume and Open Interest 96,123 743,323 -9,978
10-Year T-Notes(CBOT)
Mar09 081226 126~205 127~120 126~205 127~105 +0~195 33,032 1,022,874 +21,090
Jun09 081226 126~020 126~020 125~145 126~020 +0~195      
Sep09 081226 125~020 125~020 124~145 125~020 +0~195      
Total Volume and Open Interest 137,651 1,001,784 -16,201
5-Year T-Notes(CBOT)
Mar09 081226 119~022 119~096 119~022 119~061 +0~035 9,788 0 +0
Jun09 081226 119~020 119~020 118~114 119~020 +0~035      
Sep09 081226 56~100 56~100 56~066 56~100 +0~034      
Total Volume and Open Interest 138,538 1,055,763 -13,799
2 Year T-Notes(CBOT)
Mar09 081226 108~108 108~108 108~085 108~093 +0~004 1,188 512,828 +1,014
Jun09 081226 108~093 108~093 108~090 108~093 +0~004      
Sep09 081226 108~093 108~093 108~090 108~093 +0~004      
Total Volume and Open Interest 47,459 516,880 -2,999
Eurodollars(CME)
Mar09 081226 98.835 98.845 98.825 98.830 unch 11,669 1,284,113 -9,881
Jun09 081226 98.740 98.780 98.735 98.745 +0.010 2,532 1,040,936 -192
Sep09 081226 98.610 98.690 98.610 98.635 +0.020 3,020 853,431 -2,088
Dec09 081226 98.450 98.550 98.450 98.480 +0.025 1,734 745,795 +701
Mar10 081226 98.315 98.430 98.315 98.360 +0.035 3,053 589,229 +55
Jun10 081226 98.115 98.255 98.115 98.160 +0.035 1,094 363,355 +544
Sep10 081226 98.090 98.090 97.960 98.000 +0.035 1,323 329,799 +1
Dec10 081226 97.820 97.840 97.795 97.830 +0.035 1,159 281,010 -537
Mar11 081226 97.715 97.745 97.700 97.730 +0.030 1,142 179,549 +65
Jun11 081226 97.585 97.615 97.565 97.600 +0.030 1,048 181,623 +81
Sep11 081226 97.505 97.545 97.485 97.510 +0.025 1,118 121,677 -61
Dec11 081226 97.420 97.465 97.400 97.420 +0.020 1,064 103,059 +428
Mar12 081226 97.405 97.450 97.390 97.405 +0.015 608 92,980 -524
Jun12 081226 97.365 97.370 97.365 97.370 +0.015 653 64,789 +152
Sep12 081226 97.340 97.340 97.325 97.340 +0.015 711 64,203 -63
Dec12 081226 97.280 97.280 97.265 97.275 +0.015 874 53,307 +138
Mar13 081226 97.255 97.260 97.255 97.260 +0.015 3,182 43,411 -1,051
Jun13 081226 97.210 97.210 97.200 97.210 +0.015 1,002 27,145 +160
Total Volume and Open Interest 585,781 6,725,566 +19,899
30 Day Federal Funds(CBOT)
Dec08 081226 99.830 99.838 99.830 99.835 +0.003 16 74,030 +2,257
Jan09 081226 99.800 99.815 99.800 99.810 +0.010 0 71,701 +2,430
Feb09 081226 99.785 99.795 99.775 99.790 +0.005 5 64,728 -7
Mar09 081226 99.755 99.755 99.745 99.750 unch 0 41,176 -76
Apr09 081226 99.740 99.740 99.730 99.730 -0.005 25 40,674 -111
May09 081226 99.710 99.710 99.700 99.700 -0.005 39 46,064 +312
Total Volume and Open Interest 18,453 431,668 +6,054
30 Day Fed Funds(e-CBOT)
Dec08 081226 99.830 99.838 99.830 99.838 +0.003 314 74,030 +2,257
Jan09 081226 99.800 99.815 99.800 99.815 +0.015 892 71,701 +2,430
Feb09 081226 99.785 99.795 99.775 99.790 +0.010 244 64,728 -7
Mar09 081226 99.755 99.755 99.745 99.750 +0.005 492 41,176 -76
Apr09 081226 99.740 99.740 99.730 99.730 unch 460 40,674 -111
May09 081226 99.710 99.710 99.700 99.700 -0.005 695 46,064 +312
Total Volume and Open Interest 4,143 434,113 +2,445
3-Mth Euro-Yen(CME)
Mar09 081226 99.43 99.43 99.43 99.43 -0.01 0 5,089 +0
Jun09 081226 99.48 99.48 99.48 99.48 -0.01 0 1,278 +0
Sep09 081226 99.51 99.51 99.51 99.51 -0.02 0 480 +0
Dec09 081226 99.51 99.51 99.51 99.51 -0.02 0 175 +0
Mar10 081226 99.42 99.42 99.42 99.42 -0.02      
Jun10 081226 99.36 99.36 99.36 99.36 -0.02      
Sep10 081226 99.33 99.33 99.33 99.33 -0.02      
Dec10 081226 99.33 99.33 99.33 99.33 -0.02      
Mar11 081226 99.24 99.24 99.24 99.24 -0.02      
Jun11 081226 99.24 99.24 99.24 99.24 -0.02      
Total Volume and Open Interest 0 7,022 +0
3-Mth Euro-Yen(SGX)
Mar09 081226 99.42 99.43 99.42 99.43 0.00 1 19,591 +1
Jun09 081226 99.48 99.49 99.48 99.48 +0.01 0 7,226 +0
Sep09 081226 99.50 99.50 99.50 99.50 -0.01 2 3,024 +0
Dec09 081226 99.49 99.50 99.49 99.50 -0.01 10 1,213 +10
Mar10 081226 99.43 99.44 99.41 99.41 -0.01 0 880 +0
Jun10 081226 99.36 99.36 99.35 99.35 -0.01 0 513 +0
Sep10 081226 99.32 99.36 99.32 99.32 -0.01 0 252 +0
Dec10 081226 99.30 99.32 99.29 99.32 -0.01 0 152 +0
Total Volume and Open Interest 0 34,810 -26
Japanese Gov't Bonds(SGX)
Mar09 081224 139.77 139.86 139.66 139.77 +0.12 3,665 10,900 -112
Jun09 081226 139.52 139.52 139.52 139.52 -0.25      
Sep09 081226 139.52 139.52 139.52 139.52 -0.25      
Total Volume and Open Interest      
Euro-Bund(EUREX)
Mar09 081223 124.83 125.21 124.83 124.92 -0.10 284,789 880,454 +3,498
Jun09 081223 124.00 124.00 123.88 123.88 -0.11 70 48 +0
Sep09 081223 123.88 123.88 123.88 123.88 -0.11      
Total Volume and Open Interest 284,859 880,502 +3,498
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081223 116.40 116.40 116.40 116.40 +0.12      
Sep09 081223 116.40 116.40 116.40 116.40 +0.12      
Total Volume and Open Interest 168,992 777,896 +2,642
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 081223 97.875 97.920 97.875 97.915 +0.030 101 5,459 +26
Total Volume and Open Interest 4,388 29,916 +3,032
Long Gilt(LIFFE)
Dec08 081224 124~19 124~21 124~04 124~04 +0~21 167 7,461 -20,242
Mar09 081224 122~27 123~20 122~18 123~06 +0~22 16,016 303,269 -2,250
Total Volume and Open Interest 20,261 333,222 -368
3-Mth Short Sterling(LIFFE)
Mar09 081224 98.23 98.23 98.23 98.23 +0.01 19,526 426,057 -1,203
Jun09 081224 98.22 98.22 98.22 98.22 unch 12,089 296,557 -1,198
Sep09 081224 98.07 98.07 98.07 98.07 +0.03 11,077 235,198 +1,042
Dec09 081224 97.76 97.76 97.76 97.76 +0.05 8,823 216,557 -977
Mar10 081224 97.49 97.49 97.49 97.49 +0.04 5,381 174,929 +418
Jun10 081224 97.19 97.19 97.19 97.19 +0.04 7,596 124,642 +3,139
Total Volume and Open Interest 99,899 1,648,937 -2,642
3-Mth Euribor(LIFFE)
Mar09 081224 97.725 97.740 97.705 97.735 +0.020 64,497 711,188 +9,074
Jun09 081224 97.925 97.935 97.890 97.930 +0.015 33,159 531,230 -1,091
Sep09 081224 97.815 97.845 97.800 97.840 +0.025 24,620 432,925 +94
Total Volume and Open Interest 217,735 2,998,898 +14,602
3-Mth Aus T-Bills(SFE)
Mar09 081224 96.90 96.90 96.84 96.88 +0.01 5,742 242,492 +216
Jun09 081224 97.05 97.07 97.04 97.06 unch 2,783 149,393 +1,771
Sep09 081224 96.92 96.92 96.88 96.90 +0.01 2,706 106,911 +2,098
Dec09 081224 96.60 96.61 96.57 96.61 +0.01 1,283 60,664 +522
Mar10 081224 96.25 96.25 96.20 96.24 +0.01 398 42,236 +186
Jun10 081224 95.86 95.89 95.86 95.89 +0.03 216 33,952 +100
Sep10 081224 95.58 95.62 95.58 95.62 +0.04 93 21,643 +39
Dec10 081224 95.41 95.44 95.41 95.44 +0.02 55 10,254 +55
Mar11 081224 95.34 95.34 95.34 95.34 +0.03 0 756 +0
Jun11 081224 95.29 95.29 95.29 95.29 +0.03 0 831 +0
Total Volume and Open Interest 14,139 669,292 +4,987
10-Year Aus T-Bonds(SFE)
Mar09 081224 95.87 95.93 95.87 95.90 +0.01 8,565 259,938 +524
Jun09 081224 95.90 95.90 95.90 95.90 +0.01      
Total Volume and Open Interest 10,607 259,938 +524
3-Year Aus T-Bonds(SFE)
Mar09 081224 96.61 96.64 96.56 96.56 -0.04 24,920 275,482 +9,722
Jun09 081224 96.56 96.56 96.56 96.56 -0.04      
Total Volume and Open Interest 28,986 275,482 +9,722
Gold(CMX)
Dec08 081226 847.0 872.4 845.8 870.4 +23.3 19 212 -157
Feb09 081226 847.5 874.0 843.4 871.2 +23.2 20,523 183,146 +2,939
Apr09 081226 845.8 875.0 845.0 872.2 +23.2 1,092 28,705 +615
Jun09 081226 848.4 874.8 847.5 873.2 +23.3 270 28,752 +14
Aug09 081226 874.5 874.5 874.5 874.5 +23.3 29 10,946 -1
Oct09 081226 875.9 875.9 875.9 875.9 +23.4 68 3,415 +46
Dec09 081226 851.0 880.0 851.0 877.5 +23.4 27 11,867 +8
Feb10 081226 878.5 879.2 878.5 879.2 +23.4 2 2,140 +0
Apr10 081226 881.0 881.0 881.0 881.0 +23.5 1 36 +0
Jun10 081226 882.9 882.9 882.9 882.9 +23.5 20 2,380 +0
Aug10 081226 884.9 884.9 884.9 884.9 +23.5 1 100 +0
Oct10 081226 887.1 887.1 887.1 887.1 +23.5      
Total Volume and Open Interest 54,312 287,261 -3,761
Silver(CMX)
Dec08 081226 1050.3 1050.3 1050.3 1050.3 +18.0 69 110 +68
Mar09 081226 1030.0 1074.5 1030.0 1053.0 +18.0 4,038 51,403 +273
May09 081226 1041.0 1073.5 1039.0 1054.0 +18.0 42 6,540 +4
Jul09 081226 1054.8 1054.8 1054.8 1054.8 +18.0 2 9,196 -2
Sep09 081226 1055.5 1055.5 1055.5 1055.5 +18.0 10 3,755 -10
Dec09 081226 1046.5 1071.0 1036.0 1056.6 +18.0 90 7,248 -11
Mar10 081226 1057.8 1057.8 1057.8 1057.8 +18.0 197 598 +0
Total Volume and Open Interest 11,931 85,337 +118
Platinum(NYMEX)
Jan09 081226 861.9 895.7 861.9 890.2 +30.8 584 3,370 -2,034
Apr09 081226 864.0 899.9 864.0 894.5 +31.1 608 13,959 +72
Jul09 081226 899.4 899.4 899.4 899.4 +31.1 4 95 +3
Total Volume and Open Interest 3,797 17,686 -505
Palladium(NYMEX)
Dec08 081226 175.65 175.65 175.65 175.65 +1.10 3 116 -5
Mar09 081226 176.00 177.50 172.75 176.00 +1.10 126 12,139 +37
Jun09 081226 177.00 177.00 177.00 177.00 +1.10 14 343 +2
Total Volume and Open Interest 156 12,564 +7
Copper(CMX)
Dec08 081226 126.50 129.25 126.50 127.45 +2.70 251 628 -42
Mar09 081226 128.85 132.30 125.50 130.35 +2.95 2,973 49,771 +394
May09 081226 127.10 133.30 127.10 131.70 +2.90 127 8,157 +15
Jul09 081226 132.00 132.70 132.00 132.70 +2.80 40 1,865 +15
Sep09 081226 129.55 133.65 129.55 133.65 +2.70 25 1,660 +6
Total Volume and Open Interest 9,252 74,625 +413
Aluminum(CMX)
Dec08 081226 0.71 0.71 0.71 0.71 -70.39      
Jan09 081226 0.72 0.72 0.72 0.72 -71.13      
Feb09 081226 0.73 0.73 0.73 0.73 -71.87      
Mar09 081226 0.73 0.73 0.73 0.73 -72.62      
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)
Mar09 081226 8430 8490 8425 8472 +49 97 9,787 -52
Jun09 081226 8452 8452 8413 8452 +39 0 3 +0
Sep09 081226 8382 8382 8333 8382 +49      
Dec09 081226 8352 8352 8303 8352 +49      
Total Volume and Open Interest 1,690 9,842 +619
S & P 500(CME)
Mar09 081226 865.00 871.60 863.30 868.90 +3.90 6,654 477,081 +4,820
Jun09 081226 862.00 867.60 862.00 866.50 +3.90 50 9,210 +50
Sep09 081226 864.10 865.20 864.10 864.10 +3.90 0 726 +0
Dec09 081226 862.10 863.20 862.10 862.10 +3.90 0 4 +0
Total Volume and Open Interest 16,415 482,151 +2,170
S & P 500 E-Mini(Globex)
Mar09 081226 869.25 869.25 869.25 869.25 +4.25 239,099 2,287,467 -911
Jun09 081226 866.50 868.50 861.00 866.50 +4.00 19 7,489 -1
Total Volume and Open Interest 996,644 2,295,949 +22,465
NASDAQ 100(CME)
Mar09 081226 1184.80 1190.50 1178.00 1188.50 +8.50 187 18,875 +0
Jun09 081226 1190.30 1190.30 1187.50 1190.30 +8.30 0 9 +0
Sep09 081226 1192.30 1192.30 1190.00 1192.30 +7.80      
Total Volume and Open Interest 1,389 18,884 -204
NASDAQ 100 E-Mini(Globex)
Mar09 081226 1184.80 1191.00 1178.80 1188.50 +8.50 39,768 221,970 -157
Jun09 081226 1190.30 1190.30 1190.30 1190.30 +8.30 0 1,629 +0
Total Volume and Open Interest 134,795 223,775 +1,640
S & P Midcap 400(CME)
Mar09 081226 510.00 514.00 507.00 512.30 +5.70 23 3,832 +9
Jun09 081226 512.30 512.30 511.60 512.30 +5.70      
Sep09 081226 517.30 517.30 516.60 517.30 +5.70      
Total Volume and Open Interest 59 3,823 -36
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 081226 8635 8775 8605 8730 +180      
Jun09 081226 8650 8650 8650 8650 +180      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar09 081226 8635 8775 8605 8730 +180      
Jun09 081226 8650 8650 8650 8650 +180      
Sep09 081226 8655 8655 8655 8655 +180      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan09 081224 3130.0 3161.5 3095.0 3122.0 -8.0 73,453 314,897 -3,894
Feb09 081224 3105.0 3127.0 3105.0 3127.0 -8.5 15 77 +1
Mar09 081224 3136.5 3174.0 3112.5 3134.0 -6.0 591 27,263 +405
Total Volume and Open Interest 74,059 343,684 -21,856
Hang Seng Index(HKFE)
Dec08 081224 13989 14277 13902 14120 -81 6,824 2,533 -153
Jan09 081224 13956 14271 13906 14115 -86 2,112 8,489 +3,272
Total Volume and Open Interest 8,943 11,956 +3,479
DAX(EUREX)
Mar09 081223 4640.0 4742.5 4624.0 4666.0 -8.5 80,940 124,441 +3,191
Jun09 081223 4654.0 4765.0 4654.0 4690.0 -10.0 257 10,532 +34
Sep09 081223 4713.0 4713.0 4713.0 4713.0 -9.0      
Total Volume and Open Interest 182,017 131,748  
FT-SE 100(EURONEXT)
Mar09 081224 4259.00 4259.00 4176.00 4192.00 -39.50 48,183 653,976 -1,895
Jun09 081224 4177.00 4177.00 4154.00 4154.00 -39.50 5 88 +1
Sep09 081224 4129.00 4129.00 4129.00 4129.00 -39.50      
Total Volume and Open Interest 59,196 655,958 -979
SPI 200(SFE)
Dec08 081218 3533.0 3567.0 3495.0 3504.0 -74.0 128,040 368,551 -9,653
Mar09 081224 3527.0 3603.0 3490.0 3587.0 -60.0 15,950 296,080 +6,349
Jun09 081224 3583.0 3583.0 3583.0 3583.0 -60.0 2 2,613 +0
Total Volume and Open Interest 18,509 299,960 +6,349
GSCI(CME)
Jan09 081226 308.00 318.00 304.50 318.00 -0.85 14 13,554 -6
Feb09 081226 329.00 329.05 322.00 329.00 unch 2 0 +0
Mar09 081226 339.00 339.05 332.00 339.00 unch 1 0 -1
Total Volume and Open Interest 235 13,561 +18
RJ/CRB Index(ICE)
Jan09 081226 348.00 350.00 348.00 350.00 +1.00      
Feb09 081226 353.00 353.00 353.00 353.00 +1.00      
Apr09 081226 357.00 359.50 357.00 359.50 +1.00      
Total Volume and Open Interest 0 4 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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