Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 31, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081231 942.50 975.25 936.00 972.25 +26.50 42,329 20,976 +0
Mar09 081231 949.75 983.50 943.00 980.00 +27.00 75,691 151,258 +0
May09 081231 963.00 994.50 955.75 991.50 +26.75 7,833 30,869 +0
Jul09 081231 974.00 1005.50 967.75 1002.75 +26.50 12,486 34,434 +0
Aug09 081231 982.00 1005.00 982.00 1005.00 +26.25 132 1,424 +0
Sep09 081231 993.75 1006.75 980.50 1006.75 +26.25 81 936 +0
Nov09 081231 976.50 1009.25 972.50 1006.75 +23.75 4,688 39,505 +0
Total Volume and Open Interest 143,397 285,070 +516
Soybean Meal(CBOT)
Jan09 081231 298.00 304.50 294.70 300.50 +2.50 17,726 8,925 +0
Mar09 081231 297.10 303.80 293.90 299.80 +2.50 31,969 53,970 +0
May09 081231 296.80 305.60 295.70 301.50 +2.20 3,299 18,070 +0
Jul09 081231 300.40 309.00 299.20 304.80 +2.30 1,890 16,494 +0
Aug09 081231 307.00 307.20 303.70 306.30 +2.60 316 4,754 +0
Sep09 081231 306.60 306.60 304.00 306.60 +2.60 80 3,632 +0
Oct09 081231 305.10 305.10 302.80 305.10 +2.30 6 2,174 +0
Dec09 081231 305.50 310.00 303.80 306.30 +2.30 153 10,379 +0
Total Volume and Open Interest 55,453 119,010 -800
Soybean Oil(CBOT)
Jan09 081231 31.93 33.50 31.77 33.29 +1.18 25,283 19,360 +0
Mar09 081231 32.24 33.81 32.00 33.60 +1.18 42,388 105,063 +0
May09 081231 32.59 34.05 32.52 33.95 +1.18 3,183 22,703 +0
Jul09 081231 33.00 34.38 32.84 34.27 +1.20 2,735 24,546 +0
Aug09 081231 33.20 34.45 33.20 34.45 +1.20 640 5,120 +0
Sep09 081231 33.39 34.62 33.30 34.62 +1.18 62 4,525 +0
Oct09 081231 33.54 34.76 33.54 34.76 +1.16 19 3,858 +0
Dec09 081231 33.83 35.04 33.75 34.99 +1.17 405 20,291 +0
Total Volume and Open Interest 74,715 211,215 +969
Canola(WCE)
Jan09 081231 402.2 409.0 400.7 406.1 +2.6 1,659 2,861 +0
Mar09 081231 408.0 414.8 406.6 413.6 +4.0 6,721 65,859 +0
May09 081231 416.1 423.1 416.1 422.2 +4.5 290 4,448 +0
Jul09 081231 423.6 431.5 422.7 429.9 +4.1 317 5,243 +0
Nov09 081231 431.6 444.1 431.6 443.0 +4.7 572 6,787 +0
Total Volume and Open Interest 9,566 85,264 -2,519
Corn(CBOT)
Mar09 081231 395.25 408.00 389.00 407.00 +10.75 83,438 356,696 +0
May09 081231 405.75 418.50 400.00 417.75 +11.25 12,356 104,835 +0
Jul09 081231 416.50 428.50 409.75 428.00 +11.00 9,732 119,840 +0
Sep09 081231 425.50 438.00 424.00 438.00 +11.00 2,295 30,041 +0
Dec09 081231 440.25 451.50 434.50 451.50 +10.75 9,399 145,315 +0
Mar10 081231 453.00 464.00 448.75 464.00 +11.00 435 10,820 +0
Total Volume and Open Interest 117,928 803,041 +565
Wheat(CBOT)
Mar09 081231 603.50 615.00 592.00 610.75 +6.00 22,156 126,725 +0
May09 081231 616.00 630.00 605.00 623.50 +6.00 1,642 25,328 +0
Jul09 081231 626.00 638.25 616.00 634.00 +5.25 2,342 49,057 +0
Sep09 081231 646.00 655.75 639.00 653.50 +5.00 140 16,440 +0
Dec09 081231 666.25 677.00 657.75 672.75 +4.50 692 22,307 +0
Total Volume and Open Interest 27,065 246,647 +1,252
Wheat(KCBT)
Mar09 081231 620.00 631.00 610.00 630.00 +8.25 6,492 41,023 +0
May09 081231 632.00 642.00 623.50 641.25 +8.25 1,412 10,241 +0
Jul09 081231 636.50 653.50 633.25 652.75 +8.25 935 18,369 +0
Sep09 081231 652.50 663.00 648.75 663.00 +8.00 101 3,498 +0
Dec09 081231 667.00 681.75 664.50 681.50 +8.00 264 8,027 +0
Total Volume and Open Interest 9,211 82,717 +366
Wheat(MGE)
Mar09 081231 653.00 658.00 643.75 654.75 -0.75 1,557 11,651 -120
May09 081231 653.75 661.00 647.75 658.25 +1.00 273 8,168 +42
Jul09 081231 653.75 666.00 653.50 664.25 +2.50 258 3,225 +151
Sep09 081231 670.00 675.75 662.50 674.25 +3.50 127 3,309 +32
Dec09 081231 684.75 691.00 677.25 689.75 +3.00 124 1,942 +72
Total Volume and Open Interest 2,339 28,447 +173
Oats(CBOT)
Mar09 081231 211.25 215.00 210.00 210.00 unch 489 6,684 +0
May09 081231 222.50 222.50 219.25 219.25 +0.25 102 2,954 +0
Jul09 081231 230.50 230.50 228.50 228.75 +0.25 28 2,747 +0
Sep09 081231 238.25 238.25 238.00 238.25 +0.25 3 3 +0
Total Volume and Open Interest 792 16,270 -29
Rough Rice(CBOT)
Jan09 081231 15.27 15.48 15.05 15.34 -0.03 343 997 +0
Mar09 081231 15.35 15.38 14.91 15.25 -0.09 573 4,348 +0
May09 081231 15.35 15.51 15.14 15.45 -0.06 16 527 +0
Jul09 081231 15.37 15.63 15.37 15.63 unch 1 174 +0
Total Volume and Open Interest 944 6,453 -225
Live Cattle(CME)
Dec08 081231 85.850 86.300 84.100 84.480 -1.405 959 635 +0
Feb09 081231 86.050 86.400 84.900 86.050 +0.150 9,566 100,637 +0
Apr09 081231 89.450 89.600 88.500 89.100 -0.300 5,467 62,054 +0
Jun09 081231 86.080 86.300 85.350 86.200 +0.220 2,476 25,246 +0
Aug09 081231 86.250 86.300 85.400 85.730 -0.250 1,382 14,695 +0
Oct09 081231 89.080 89.200 88.800 89.200 +0.120 335 4,569 +0
Total Volume and Open Interest 20,228 210,958 +520
Feeder Cattle(CME)
Jan09 081231 94.000 94.300 93.200 94.050 +0.070 530 3,877 +0
Mar09 081231 93.650 93.750 92.930 93.680 -0.150 1,270 11,277 +0
Apr09 081231 94.080 94.600 94.000 94.450 -0.300 179 2,323 +0
May09 081231 95.250 95.700 95.100 95.600 -0.200 223 1,659 +0
Aug09 081231 97.100 97.500 97.050 97.450 -0.250 73 892 +0
Sep09 081231 97.750 97.750 97.400 97.750 unch 6 108 +0
Oct09 081231 97.700 97.700 97.400 97.700 unch 0 27 +0
Total Volume and Open Interest 2,282 20,191 -100
Lean Hogs(CME)
Feb09 081231 59.500 60.950 58.900 60.880 +1.145 9,087 70,050 +0
Apr09 081231 68.100 69.100 67.600 68.700 +0.620 6,586 42,137 +0
May09 081231 78.750 79.400 77.900 79.330 +0.695 11 1,528 +0
Jun09 081231 79.200 80.250 78.800 79.900 +0.550 2,526 26,552 +0
Jul09 081231 79.000 79.800 78.635 79.680 +0.580 196 4,863 +0
Aug09 081231 76.900 77.900 76.400 77.200 +0.020 117 3,713 +0
Oct09 081231 70.050 70.200 69.300 69.900 -0.350 25 2,757 +0
Dec09 081231 68.200 68.200 67.300 67.885 +0.235 11 844 +0
Total Volume and Open Interest 18,559 152,544 -1,081
Pork Bellies(CME)
Feb09 081231 84.135 88.230 83.850 87.385 +2.155 33 632 +0
Mar09 081231 86.750 87.250 85.000 86.930 +2.180 0 134 +0
May09 081231 87.635 87.635 85.000 87.635 +3.000 0 224 +0
Jul09 081231 88.635 89.200 88.300 89.000 +0.365 0 108 +0
Aug09 081231 86.200 86.200 86.200 86.200 unch 0 2 +0
Total Volume and Open Interest 33 1,100 +1
Class III Milk(CME)
Dec08 081231 15.13 15.16 15.10 15.14 +0.03 36 5,132 +0
Jan09 081231 10.91 10.91 10.65 10.80 -0.21 154 4,402 +0
Feb09 081231 10.90 10.90 10.23 10.28 -0.69 163 4,029 +0
Mar09 081231 11.38 11.46 10.71 10.77 -0.69 109 3,507 +0
Apr09 081231 11.80 11.80 11.15 11.17 -0.73 88 2,903 +0
Total Volume and Open Interest 827 37,971 +100
Cocoa(ICE)
Mar09 081231 2548 2689 2540 2665 +136 5,601 60,639 +0
May09 081231 2537 2675 2533 2657 +137 908 23,346 +0
Jul09 081231 2526 2672 2520 2646 +139 254 11,703 +0
Sep09 081231 2507 2623 2493 2623 +141 116 6,859 +0
Dec09 081231 2462 2592 2453 2592 +146 303 9,552 +0
Mar10 081231 2424 2557 2421 2557 +137 37 2,684 +0
May10 081231 2417 2545 2413 2545 +138 9 1,572 +0
Total Volume and Open Interest 7,230 116,608 +1,069
Coffee "C"(ICE)
Mar09 081231 107.75 113.00 107.25 112.05 +4.50 3,899 71,839 +0
May09 081231 109.80 115.30 109.60 114.30 +4.45 676 28,045 +0
Jul09 081231 112.00 117.05 112.00 116.50 +4.45 493 7,920 +0
Sep09 081231 115.20 118.70 115.20 118.55 +4.40 175 3,866 +0
Dec09 081231 118.15 121.65 118.15 121.50 +4.35 72 7,119 +0
Mar10 081231 124.10 124.20 124.10 124.20 +4.10 45 3,399 +0
Total Volume and Open Interest 5,372 123,154 +1,081
Orange Juice(ICE)
Jan09 081231 69.00 70.00 68.40 68.55 -0.60 269 1,180 +0
Mar09 081231 70.50 71.20 67.10 67.90 -2.75 2,466 22,109 +0
May09 081231 74.55 75.00 71.95 71.95 -2.60 219 2,498 +0
Jul09 081231 78.00 78.00 75.85 75.85 -2.60 52 1,363 +0
Sep09 081231 80.20 80.20 79.85 79.85 -2.60 10 282 +0
Nov09 081231 83.70 86.30 83.70 83.70 -2.60 0 121 +0
Total Volume and Open Interest 3,016 27,859 -440
Sugar #11(ICE)
Mar09 081231 11.29 11.92 11.29 11.81 +0.52 15,569 242,198 +0
May09 081231 11.97 12.42 11.89 12.30 +0.42 6,504 100,668 +0
Jul09 081231 12.37 12.79 12.34 12.66 +0.35 5,703 115,669 +0
Oct09 081231 13.04 13.40 13.04 13.30 +0.30 1,547 69,367 +0
Mar10 081231 13.79 14.19 13.79 14.09 +0.31 2,559 50,242 +0
Total Volume and Open Interest 34,702 639,578 -1,969
Sugar #14(ICE)
Mar09 081231 20.03 20.03 20.03 20.03 -0.01 3 2,475 +0
May09 081231 20.59 20.59 20.59 20.59 -0.01 1 2,173 +0
Jul09 081231 20.60 20.63 20.60 20.60 -0.03 0 1,813 +0
Sep09 081231 21.00 21.00 20.99 21.00 +0.01 0 923 +0
Total Volume and Open Interest 4 7,384 +1
London Cocoa(LCE)
Mar09 081231 1791 1820 1772 1781 +7 4,600 74,725 +0
May09 081231 1772 1803 1763 1765 +5 1,472 34,683 +0
Jul09 081231 1773 1774 1768 1768 +6 138 31,051 +0
Sep09 081231 1745 1745 1745 1745 unch 28 11,581 +0
Dec09 081231 1705 1721 1697 1704 +4 373 12,104 +0
Mar10 081231 1675 1675 1675 1675 +5 13 964 +0
May10 081231 1680 1680 1680 1680 +5 0 12 +0
Total Volume and Open Interest 6,624 165,120 +1,373
London Coffee(LCE)
Jan09 081231 1765.00 1799.00 1704.00 1720.00 -45.00 2,873 46,121 +0
Total Volume and Open Interest 2,873 46,121 -2,005
London Sugar(LCE)
Mar09 081231 316.10 319.50 316.10 318.00 +2.00 1,017 25,264 +0
May09 081231 327.90 329.80 327.90 329.00 +2.70 271 11,834 +0
Aug09 081231 338.50 339.00 338.10 338.40 +3.40 38 7,750 +0
Oct09 081231 346.70 350.00 346.70 348.40 +2.90 61 3,246 +0
Dec09 081231 356.80 356.80 356.80 356.80 +2.40 0 884 +0
Total Volume and Open Interest 1,387 49,611 -163
Cotton(ICE)
Mar09 081231 48.23 49.30 47.81 49.02 +1.05 3,284 69,579 +0
May09 081231 48.29 49.45 48.07 49.31 +1.10 790 19,444 +0
Jul09 081231 49.28 50.71 49.27 50.61 +1.23 145 17,715 +0
Oct09 081231 52.49 53.28 52.25 53.28 +1.23 0 253 +0
Dec09 081231 54.00 55.20 54.00 54.92 +0.99 101 15,365 +0
Mar10 081231 58.10 58.10 58.10 58.10 +0.99 1 168 +0
Total Volume and Open Interest 4,321 124,265 +331
Lumber(CME)
Jan09 081231 172.6 172.9 168.3 169.4 -3.1 142 1,832 +0
Mar09 081231 190.7 191.8 187.0 187.8 -2.9 298 4,461 +0
May09 081231 202.0 203.0 201.7 202.3 -1.9 129 1,168 +0
Jul09 081231 212.0 213.6 212.0 212.6 -0.9 3 351 +0
Total Volume and Open Interest 573 7,943 +71
Crude Oil(NYM)
Feb09 081231 39.17 45.54 36.94 44.60 +5.57 150,601 283,690 +0
Mar09 081231 43.09 49.55 40.89 48.59 +5.83 43,167 134,884 +0
Apr09 081231 45.04 51.33 43.19 50.57 +5.77 14,763 58,506 +0
May09 081231 46.23 52.60 45.12 51.96 +5.63 7,819 35,609 +0
Jun09 081231 47.67 53.70 46.36 53.16 +5.49 12,755 104,115 +0
Jul09 081231 48.82 54.97 47.61 54.31 +5.40 6,270 43,101 +0
Aug09 081231 48.90 55.57 48.90 55.36 +5.40 1,426 26,161 +0
Sep09 081231 50.85 56.30 50.85 56.30 +5.35 1,118 19,971 +0
Oct09 081231 50.61 57.30 50.61 57.13 +5.26 549 18,324 +0
Nov09 081231 52.26 58.30 52.26 57.93 +5.15 519 15,532 +0
Dec09 081231 53.50 58.73 52.10 58.73 +5.07 5,179 97,078 +0
Jan10 081231 54.55 59.51 54.55 59.51 +5.01 123 18,297 +0
Feb10 081231 60.24 60.24 60.24 60.24 +4.96 30 10,154 +0
Mar10 081231 60.94 60.94 60.94 60.94 +4.92 17 13,671 +0
Apr10 081231 61.62 61.62 61.62 61.62 +4.89 13 3,467 +0
May10 081231 62.30 62.30 62.30 62.30 +4.88 4 3,776 +0
Total Volume and Open Interest 247,967 1,164,760 +18,729
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 081230 40.175 40.550 37.900 39.025 -1.000 10,315 7,729 +479
Mar09 081231 42.575 49.000 40.875 48.600 +5.850 313 802 +0
Apr09 081231 44.900 50.575 43.325 50.575 +5.775 48 128 +0
May09 081231 44.800 51.950 44.800 51.950 +5.625 8 37 +0
Jun09 081231 49.300 53.150 49.300 53.150 +5.475 2 19 +0
Jul09 081231 54.000 54.300 54.000 54.300 +5.400 1 3 +0
Aug09 081231 55.350 55.350 55.350 55.350 +5.400      
Sep09 081231 56.300 56.300 56.300 56.300 +5.350 0 1 +0
Total Volume and Open Interest 10,691 8,795 +566
Heating Oil(NYM)
Jan09 081231 128.03 144.20 126.70 140.57 +11.77 15,636 10,254 +0
Feb09 081231 130.63 145.60 127.84 144.21 +13.60 22,565 54,320 +0
Mar09 081231 133.68 147.60 131.00 146.76 +13.15 6,389 30,804 +0
Apr09 081231 134.20 150.00 133.84 148.96 +13.35 2,701 20,218 +0
May09 081231 138.35 151.16 136.75 151.16 +13.55 1,810 17,045 +0
Jun09 081231 140.31 154.50 138.16 153.41 +13.50 2,167 22,222 +0
Jul09 081231 141.11 156.36 140.60 156.36 +13.40 721 10,112 +0
Aug09 081231 147.25 159.61 147.25 159.61 +13.35 364 5,069 +0
Sep09 081231 150.50 162.91 150.38 162.91 +13.30 468 7,787 +0
Oct09 081231 153.21 165.51 152.65 165.51 +13.30 292 3,874 +0
Nov09 081231 155.75 168.11 155.25 168.11 +13.30 223 2,436 +0
Dec09 081231 156.20 171.10 156.15 170.71 +13.35 453 14,489 +0
Total Volume and Open Interest 54,190 228,161 +616
Gasoline(NYMEX)
Jan09 081231 88.45 103.51 85.45 100.82 +12.29 15,436 10,277 -5,824
Feb09 081231 92.66 108.50 90.00 106.20 +12.92 19,265 76,646 +2,141
Mar09 081231 98.18 113.10 94.25 110.95 +12.92 6,834 28,233 +730
Apr09 081231 111.43 127.13 110.32 125.55 +13.02 3,294 19,369 -128
May09 081231 114.65 128.60 114.58 128.60 +13.02 2,279 10,926 +139
Jun09 081231 117.35 131.55 117.35 131.55 +12.97 2,450 11,355 +522
Jul09 081231 119.18 133.60 119.18 133.60 +12.97 822 8,755 +73
Aug09 081231 120.83 135.15 120.83 135.15 +12.82 572 5,320 +279
Sep09 081231 131.44 136.00 131.44 136.00 +12.72 222 5,536 +121
Oct09 081231 114.50 127.25 114.50 127.25 +12.57 108 2,751 -16
Total Volume and Open Interest 51,329 195,287 -1,965
e-miNY RBOB Gasoline(NYM)
Feb09 081230 93.28 93.28 93.28 93.28 +1.43 0 1 +1
Mar09 081231 110.95 110.95 110.95 110.95 +12.92      
Apr09 081231 125.55 125.55 125.55 125.55 +13.02      
May09 081231 128.60 128.60 128.60 128.60 +13.02      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Feb09 081231 5.852 5.855 5.477 5.622 -0.237 34,458 78,272 +0
Mar09 081231 5.871 5.907 5.505 5.657 -0.233 15,597 101,647 +0
Apr09 081231 5.915 5.969 5.575 5.725 -0.208 9,264 61,780 +0
May09 081231 5.920 5.920 5.657 5.795 -0.198 2,872 37,451 +0
Jun09 081231 6.100 6.100 5.770 5.904 -0.189 1,180 28,192 +0
Jul09 081231 6.150 6.150 5.898 6.031 -0.180 1,797 24,816 +0
Aug09 081231 6.250 6.250 6.030 6.126 -0.174 2,895 22,510 +0
Sep09 081231 6.309 6.309 6.051 6.180 -0.173 3,462 17,812 +0
Oct09 081231 6.430 6.430 6.178 6.300 -0.173 3,057 34,267 +0
Nov09 081231 6.745 6.745 6.583 6.695 -0.143 681 17,377 +0
Dec09 081231 7.180 7.190 7.000 7.125 -0.103 795 27,613 +0
Jan10 081231 7.405 7.421 7.268 7.395 -0.093 1,201 20,033 +0
Feb10 081231 7.445 7.445 7.276 7.400 -0.093 158 8,453 +0
Mar10 081231 7.245 7.245 7.090 7.210 -0.088 802 19,337 +0
Apr10 081231 6.745 6.745 6.621 6.745 -0.038 393 16,667 +0
May10 081231 6.695 6.725 6.647 6.725 -0.033 14 9,361 +0
Total Volume and Open Interest 79,158 672,928 -5,308
Brent Crude Oil(ICE)
Feb09 081231 40.11 46.31 38.10 45.59 +5.44 10,654 110,741 +0
Mar09 081231 42.81 49.56 40.87 48.82 +5.90 1,853 117,753 +0
Apr09 081231 44.29 51.51 43.12 51.27 +6.15 751 57,618 +0
May09 081231 46.06 53.31 44.98 53.07 +6.19 423 20,408 +0
Jun09 081231 47.57 54.72 46.60 54.50 +6.09 304 39,051 +0
Jul09 081231 48.58 55.83 48.01 55.83 +6.04 311 18,182 +0
Aug09 081231 49.76 57.05 49.21 57.05 +6.03 256 10,385 +0
Sep09 081231 50.80 58.10 50.46 58.10 +6.00 46 14,096 +0
Oct09 081231 52.36 58.91 52.23 58.91 +5.85 14 9,039 +0
Nov09 081231 57.70 59.57 57.70 59.57 +5.64 3 11,377 +0
Dec09 081231 54.04 60.22 53.12 60.22 +5.47 88 51,492 +0
Jan10 081231 60.95 60.95 60.95 60.95 +5.39 0 9,556 +0
Feb10 081231 61.68 61.68 61.68 61.68 +5.33 0 6,307 +0
Mar10 081231 62.36 62.36 62.36 62.36 +5.30 0 3,280 +0
Total Volume and Open Interest 14,824 585,642 +5,624
Gas Oil(ICE)
Jan09 081231 418.00 458.50 410.00 418.50 +2.50 3,353 57,830 -1,243
Feb09 081231 424.50 466.00 416.25 424.75 +2.25 2,182 73,545 +1,484
Mar09 081231 434.50 472.00 425.75 434.00 +2.00 434 29,755 +1,339
Apr09 081231 441.00 481.50 435.25 443.25 +1.50 32 23,039 +181
May09 081231 451.25 490.75 444.75 452.50 +0.75 38 22,864 +240
Jun09 081231 461.00 500.00 454.50 461.75 +0.25 24 37,379 +710
Jul09 081231 469.00 475.50 467.50 473.50 -0.25 4 13,276 -72
Aug09 081231 479.25 486.50 478.50 484.00 -0.25 0 13,518 +345
Sep09 081231 490.50 498.25 488.50 494.75 -0.25 0 13,111 +73
Oct09 081231 500.25 508.25 498.00 504.25 unch 0 9,574 +72
Total Volume and Open Interest 6,067 405,254 +4,431
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081231 1.615 1.630 1.615 1.620 +0.009 61 140 -34
Feb09 081231 1.610 1.649 1.610 1.643 +0.033 24 312 -2
Mar09 081231 1.649 1.655 1.640 1.649 +0.030 17 332 +2
Apr09 081231 1.676 1.678 1.655 1.667 +0.026 3 405 +3
May09 081231 1.650 1.687 1.650 1.677 +0.010 1 190 +1
Jun09 081231 1.689 1.689 1.689 1.689 +0.014 0 195 +0
Jul09 081231 1.725 1.725 1.725 1.725 +0.050 0 192 +0
Total Volume and Open Interest 144 2,891 -20
US Dollar Index(ICE)
Mar09 081231 81.530 82.675 81.395 82.150 +0.370 3,479 13,312 +0
Jun09 081231 82.840 82.840 82.740 82.750 +0.475 3 2,390 +0
Sep09 081231 83.450 83.450 83.450 83.450 +0.475      
Total Volume and Open Interest 3,482 15,702 +36
Australian Dollar(CME)
Mar09 081231 68.67 70.66 68.02 69.97 +1.33 15,476 32,391 +0
Jun09 081231 68.25 70.13 67.90 69.67 +1.33 0 80 +0
Sep09 081231 69.37 69.37 68.04 69.37 +1.33 0 151 +0
Total Volume and Open Interest 15,476 32,647 -797
British Pound(CME)
Mar09 081231 144.03 146.90 143.29 145.57 +1.75 30,522 71,101 +0
Jun09 081231 145.93 146.53 143.55 145.54 +1.76 4 1,194 +0
Sep09 081231 145.56 146.46 143.79 145.56 +1.77 10 6 +0
Total Volume and Open Interest 30,536 72,321 +762
Canadian Dollar(CME)
Mar09 081231 82.21 82.59 80.85 82.24 +0.65 15,109 42,360 +0
Jun09 081231 82.30 82.70 81.05 82.38 +0.64 561 2,263 +0
Sep09 081231 81.57 82.71 81.25 82.55 +0.67 37 1,118 +0
Dec09 081231 83.03 83.03 81.37 82.64 +0.62 17 520 +0
Total Volume and Open Interest 15,724 46,371 +1,209
Japanese Yen(CME)
Mar09 081231 111.04 111.11 110.12 110.29 -0.62 31,885 102,936 +0
Jun09 081231 110.52 111.19 110.50 110.52 -0.62 7 3,702 +0
Sep09 081231 110.77 111.39 110.77 110.77 -0.62 0 14 +0
Total Volume and Open Interest 31,892 106,677 +3,395
Swiss Franc(CME)
Mar09 081231 94.74 94.98 93.18 93.64 -0.99 19,760 24,245 +0
Jun09 081231 94.70 95.15 93.60 93.89 -0.99 0 315 +0
Sep09 081231 94.12 95.23 94.11 94.12 -0.99 0 5 +0
Total Volume and Open Interest 19,760 24,569 +593
EuroFX(CME)
Mar09 081231 140.73 141.16 138.17 139.21 -1.33 102,219 119,385 +0
Jun09 081231 140.00 140.79 137.77 138.93 -1.35 62 789 +0
Sep09 081231 138.76 140.49 138.21 138.76 -1.35 217 1,039 +0
Total Volume and Open Interest 102,499 121,256 +2,293
Mexican Peso(CME)
Jan09 081231 714.2 716.8 714.2 714.2 -2.5 0 1 +0
Feb09 081231 709.2 711.8 709.2 709.2 -2.5      
Total Volume and Open Interest 4,394 15,101 +1,682
30-Year T-Bonds(CBOT)
Mar09 081231 141~240 141~240 137~315 138~015 -3~120 51,913 752,885 +0
Jun09 081231 139~270 140~035 136~235 136~235 -3~120 326 690 +0
Sep09 081231 135~145 138~265 135~145 135~145 -3~120 0 35 +0
Total Volume and Open Interest 52,239 753,635 +3,357
10-Year T-Notes(CBOT)
Mar09 081231 127~215 127~235 125~165 125~240 -1~175 96,299 1,032,404 +0
Jun09 081231 124~120 125~285 124~090 124~090 -1~195 2 1 +0
Sep09 081231 123~090 124~285 123~090 123~090 -1~195      
Total Volume and Open Interest 96,301 1,032,405 -5,271
5-Year T-Notes(CBOT)
Mar09 081231 119~099 119~111 118~102 119~007 -0~068 81,388 1,033,631 +1,033,631
Jun09 081231 118~091 119~031 118~091 118~091 -0~068      
Sep09 081231 56~043 56~111 56~043 56~043 -0~068      
Total Volume and Open Interest 82,758 1,058,378 +296
2 Year T-Notes(CBOT)
Mar09 081231 109~012 109~016 108~116 109~004 -0~002 34,946 516,691 +0
Jun09 081231 109~004 109~006 109~004 109~004 -0~002      
Sep09 081231 109~004 109~006 109~004 109~004 -0~002      
Total Volume and Open Interest 35,107 520,600 +1,744
Eurodollars(CME)
Mar09 081231 98.970 98.990 98.910 98.940 -0.020 91,820 1,288,130 +0
Jun09 081231 98.925 98.940 98.830 98.870 -0.035 81,036 1,019,297 +0
Sep09 081231 98.820 98.835 98.705 98.745 -0.040 70,356 852,680 +0
Dec09 081231 98.665 98.685 98.545 98.585 -0.045 60,205 740,144 +0
Mar10 081231 98.575 98.580 98.420 98.470 -0.050 63,017 601,757 +0
Jun10 081231 98.360 98.360 98.205 98.260 -0.040 41,080 365,383 +0
Sep10 081231 98.155 98.170 98.020 98.075 -0.035 36,012 330,309 +0
Dec10 081231 97.950 97.970 97.825 97.880 -0.035 27,170 279,928 +0
Mar11 081231 97.840 97.845 97.710 97.760 -0.035 11,807 180,072 +0
Jun11 081231 97.705 97.720 97.575 97.625 -0.035 11,814 180,052 +0
Sep11 081231 97.595 97.625 97.480 97.525 -0.040 8,436 121,318 +0
Dec11 081231 97.485 97.510 97.385 97.435 -0.035 7,113 101,623 +0
Mar12 081231 97.465 97.510 97.365 97.415 -0.035 3,224 92,368 +0
Jun12 081231 97.415 97.470 97.320 97.375 -0.035 3,237 64,887 +0
Sep12 081231 97.380 97.440 97.290 97.345 -0.035 3,421 63,469 +0
Dec12 081231 97.365 97.375 97.230 97.275 -0.040 2,122 52,862 +0
Mar13 081231 97.310 97.320 97.205 97.255 -0.035 1,274 43,670 +0
Jun13 081231 97.245 97.265 97.155 97.195 -0.035 1,114 26,942 +0
Total Volume and Open Interest 538,389 6,698,525 -10,704
30 Day Federal Funds(CBOT)
Dec08 081231 99.848 99.848 99.842 99.845 unch 2,132 71,991 +0
Jan09 081231 99.830 99.855 99.785 99.810 -0.035 2,180 70,508 +0
Feb09 081231 99.820 99.840 99.785 99.790 -0.035 2,172 63,920 +0
Mar09 081231 99.795 99.815 99.770 99.775 -0.020 2,236 40,406 +0
Apr09 081231 99.765 99.790 99.755 99.760 -0.010 5,119 40,244 +0
May09 081231 99.735 99.760 99.725 99.730 -0.010 4,124 44,363 +0
Total Volume and Open Interest 24,048 429,274 -6,181
30 Day Fed Funds(e-CBOT)
Dec08 081230 99.840 99.845 99.840 99.845 +0.003 2,132 71,991 -1,494
Jan09 081230 99.830 99.850 99.825 99.845 +0.010 2,180 70,508 -701
Feb09 081230 99.800 99.840 99.800 99.825 +0.015 2,172 63,920 -743
Mar09 081230 99.780 99.805 99.780 99.795 +0.010 2,236 40,406 -764
Apr09 081230 99.770 99.785 99.760 99.770 +0.005 5,119 40,244 -290
May09 081230 99.740 99.755 99.735 99.740 +0.005 4,124 44,363 -1,666
Total Volume and Open Interest 24,048 429,274 +4,327
3-Mth Euro-Yen(CME)
Mar09 081231 99.45 99.45 99.44 99.44 -0.01      
Jun09 081231 99.51 99.51 99.50 99.50 -0.01      
Sep09 081231 99.54 99.54 99.53 99.53 -0.01      
Dec09 081231 99.54 99.54 99.53 99.53 -0.01      
Mar10 081231 99.44 99.44 99.43 99.43 -0.01      
Jun10 081231 99.38 99.38 99.38 99.38 unch      
Sep10 081231 99.36 99.36 99.35 99.35 -0.01      
Dec10 081231 99.34 99.34 99.33 99.33 -0.01      
Mar11 081231 99.28 99.28 99.28 99.28 unch      
Jun11 081231 99.28 99.28 99.28 99.28 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SGX)
Mar09 081231 99.47 99.47 99.47 99.47 unch 18 19,699 +0
Jun09 081231 99.53 99.53 99.53 99.53 unch 0 7,285 +0
Sep09 081231 99.56 99.56 99.56 99.56 unch 1 3,024 +0
Dec09 081231 99.56 99.56 99.56 99.56 unch 0 1,234 +0
Mar10 081231 99.46 99.46 99.46 99.46 unch 0 1,199 +0
Jun10 081231 99.40 99.40 99.40 99.40 unch 0 534 +0
Sep10 081231 99.38 99.38 99.38 99.38 unch 2 264 +0
Dec10 081231 99.36 99.36 99.36 99.36 unch 0 166 +0
Total Volume and Open Interest 23 35,382 +17
Japanese Gov't Bonds(SGX)
Mar09 081230 139.51 140.16 139.51 139.75 -0.02      
Jun09 081230 139.75 139.75 139.75 139.75 +0.22      
Sep09 081230 139.75 139.75 139.75 139.75 +0.22      
Total Volume and Open Interest 930 9,747 -293
Euro-Bund(EUREX)
Mar09 081230 125.55 125.56 124.83 124.84 -0.51 132,049 862,244 -9,998
Jun09 081230 123.98 123.98 123.83 123.83 -0.47 1 52 +1
Sep09 081230 123.83 123.83 123.83 123.83 -0.47      
Total Volume and Open Interest 132,050 862,296 -9,997
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081230 116.41 116.41 116.41 116.41 -0.36      
Sep09 081230 116.41 116.41 116.41 116.41 -0.36      
Total Volume and Open Interest 100,701 776,081 -6,810
3-Mth Euribor(EUREX)
Dec08 081127 96.480 96.510 96.480 96.495 +0.230 463 20,241 +2,157
Mar09 081229 97.745 97.775 97.745 97.775 +0.560 702 5,364 +143
Jun09 081230 98.010 98.025 97.980 97.980 -0.040 366 5,660 +252
Total Volume and Open Interest 1,172 30,146 +458
Long Gilt(LIFFE)
Mar09 081230 122~28 122~30 122~13 122~28 +0~05 14,294 301,486 +301,486
Jun09 081231 124~06 124~06 124~06 124~06 +0~19      
Total Volume and Open Interest 14,294 301,486 -11,333
3-Mth Short Sterling(LIFFE)
Mar09 081231 98.25 98.25 98.19 98.24 +0.01 14,649 422,618 +0
Jun09 081231 98.36 98.38 98.32 98.37 unch 18,727 296,894 +0
Sep09 081231 98.25 98.26 98.21 98.25 +0.00 13,867 238,684 +0
Dec09 081231 97.89 97.89 97.83 97.89 +0.01 13,580 214,718 +0
Mar10 081231 97.60 97.60 97.53 97.58 unch 8,375 177,774 +0
Jun10 081231 97.26 97.26 97.18 97.25 +0.01 3,250 125,983 +0
Total Volume and Open Interest 77,733 1,656,436 +4,041
3-Mth Euribor(LIFFE)
Mar09 081231 97.730 97.785 97.730 97.770 +0.020 72,663 728,561 +9,047
Jun09 081231 97.980 98.030 97.980 98.025 +0.045 37,049 535,740 -923
Sep09 081231 97.950 98.000 97.940 97.995 +0.050 48,795 435,200 +218
Total Volume and Open Interest 267,669 3,006,044 -2,332
3-Mth Aus T-Bills(SFE)
Mar09 081231 96.93 96.98 96.93 96.98 +0.03 7,801 242,859 +1,320
Jun09 081231 97.15 97.19 97.12 97.17 +0.04 2,572 151,024 +1,451
Sep09 081231 96.93 97.05 96.93 97.03 +0.07 1,645 105,376 +259
Dec09 081231 96.68 96.76 96.65 96.74 +0.10 1,429 59,414 -592
Mar10 081231 96.28 96.38 96.28 96.38 +0.10 259 41,906 -95
Jun10 081231 95.99 96.00 95.98 96.00 +0.08 340 32,907 +5
Sep10 081231 95.70 95.70 95.70 95.70 +0.04 91 21,736 -118
Dec10 081231 95.50 95.53 95.50 95.53 +0.06 195 10,251 -164
Mar11 081231 95.44 95.45 95.44 95.45 +0.10 1 756 +0
Jun11 081231 95.39 95.41 95.39 95.41 +0.14 0 831 +0
Total Volume and Open Interest 14,333 667,217 +2,063
10-Year Aus T-Bonds(SFE)
Mar09 081231 95.97 96.04 95.94 96.01 +0.03 4,950 0 -251,923
Jun09 081231 96.01 96.01 96.01 96.01 +0.03      
Total Volume and Open Interest 6,704 248,390 -3,533
3-Year Aus T-Bonds(SFE)
Mar09 081231 96.60 96.73 96.58 96.71 +0.10 10,013 0 -272,174
Jun09 081231 96.71 96.71 96.71 96.71 +0.10      
Total Volume and Open Interest 11,470 276,419 +4,245
Gold(CMX)
Feb09 081231 874.7 886.0 857.3 884.3 +14.3 73,963 189,961 +0
Apr09 081231 875.8 886.6 858.6 885.3 +14.4 2,416 29,693 +0
Jun09 081231 875.0 887.8 859.0 886.2 +14.4 917 28,803 +0
Aug09 081231 887.4 887.4 887.4 887.4 +14.4 16 10,954 +0
Oct09 081231 888.7 888.7 888.7 888.7 +14.5 0 3,416 +0
Dec09 081231 870.0 890.6 864.3 890.2 +14.5 66 11,862 +0
Feb10 081231 876.8 891.9 876.8 891.9 +14.6 10 2,150 +0
Apr10 081231 893.5 893.5 893.5 893.5 +14.7 0 36 +0
Jun10 081231 895.3 895.3 895.3 895.3 +14.8 1 2,380 +0
Aug10 081231 867.9 897.1 867.9 897.1 +14.8 0 100 +0
Oct10 081231 899.1 899.1 899.1 899.1 +14.9      
Dec10 081231 880.1 901.4 873.3 901.4 +15.0 0 9,957 +0
Total Volume and Open Interest 77,825 298,192 +3,127
Silver(CMX)
Mar09 081231 1099.5 1142.5 1076.5 1129.5 +31.5 12,180 51,536 +0
May09 081231 1096.0 1141.0 1080.0 1130.7 +31.7 234 6,540 +0
Jul09 081231 1089.5 1131.5 1089.5 1131.5 +31.8 286 9,310 +0
Sep09 081231 1132.0 1132.0 1132.0 1132.0 +31.7 31 3,746 +0
Dec09 081231 1094.5 1140.0 1089.0 1133.1 +31.7 155 7,191 +0
Mar10 081231 1134.3 1134.3 1134.3 1134.3 +31.7 0 598 +0
May10 081231 1135.1 1135.1 1135.1 1135.1 +31.7 0 1 +0
Total Volume and Open Interest 12,947 85,723 +169
Platinum(NYMEX)
Jan09 081231 913.0 943.3 901.1 936.2 +26.3 2,025 1,646 +1,646
Apr09 081231 921.8 950.0 906.5 941.5 +24.1 3,252 16,467 +0
Jul09 081231 946.5 946.5 946.5 946.5 +24.1 22 107 +107
Total Volume and Open Interest 5,299 18,220 +337
Palladium(NYMEX)
Mar09 081231 186.80 204.05 182.10 188.70 +4.55 1,015 11,930 +0
Jun09 081231 199.90 199.95 189.70 189.70 +4.55 6 345 +345
Total Volume and Open Interest 1,021 12,275 -329
Copper(CMX)
Mar09 081231 132.50 141.45 131.40 141.00 +8.95 5,246 50,149 +0
May09 081231 133.15 142.40 133.15 142.05 +8.75 478 8,296 +0
Jul09 081231 136.50 143.00 136.50 142.70 +8.50 51 1,900 +0
Sep09 081231 136.30 143.20 136.30 143.20 +8.15 56 1,667 +0
Dec09 081231 136.70 143.95 136.70 143.95 +8.00 38 2,170 +0
Total Volume and Open Interest 6,413 75,353 +962
Aluminum(CMX)
Jan09 081231 0.71 0.71 0.71 0.71 +0.01      
Feb09 081231 0.72 0.72 0.72 0.72 +0.02      
Mar09 081231 0.73 0.73 0.73 0.73 +0.02      
Apr09 081231 0.74 0.74 0.74 0.74        
May09 080724 141.85 141.85 141.85 141.85 unch      
Jun09 080724 142.35 142.35 142.35 142.35 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Mar09 081231 8641 8795 8630 8727 +87 507 9,777 +0
Jun09 081231 8693 8696 8609 8693 +84 0 3 +0
Sep09 081231 8623 8626 8539 8623 +84      
Dec09 081231 8593 8596 8509 8593 +84      
Total Volume and Open Interest 507 9,780 -88
S & P 500(CME)
Mar09 081231 888.40 908.00 886.50 900.10 +11.90 16,965 478,207 +0
Jun09 081231 892.00 902.50 884.60 897.60 +12.00 16 9,217 +0
Sep09 081231 894.80 894.80 881.80 894.80 +12.00 15 591 +0
Dec09 081231 892.80 892.80 879.80 892.80 +12.00 0 4 +0
Total Volume and Open Interest 16,996 488,019 +40
S & P 500 E-Mini(Globex)
Mar09 081231 888.00 908.00 893.50 900.00 +11.75 614,648 2,297,359 +0
Jun09 081231 889.00 905.25 884.25 897.50 +12.00 426 7,266 +0
Total Volume and Open Interest 615,074 2,304,706 +17,910
NASDAQ 100(CME)
Mar09 081231 1205.80 1226.00 1198.00 1212.50 +6.50 1,575 19,385 +0
Jun09 081231 1214.30 1214.30 1202.80 1214.30 +6.50 0 9 +0
Sep09 081231 1214.50 1214.50 1203.00 1214.50 +6.50      
Total Volume and Open Interest 1,575 19,394 +498
NASDAQ 100 E-Mini(Globex)
Mar09 081231 1206.30 1224.80 1201.00 1212.50 +6.50 151,277 0 -226,003
Jun09 081231 1206.00 1224.00 1201.30 1214.30 +6.50 1 1,630 +0
Total Volume and Open Interest 120,964 227,652 +5,202
S & P Midcap 400(CME)
Mar09 081231 525.65 540.00 524.00 537.20 +11.80 29 3,825 +0
Jun09 081231 537.20 537.20 532.40 537.20 +11.80      
Sep09 081231 542.20 542.20 537.40 542.20 +11.80      
Total Volume and Open Interest 29 3,825 -6
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 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Total Volume and Open Interest 21,104 143,459 -76
Nikkei 225(SGX)
Mar09 081230 8740 8910 8695 8760 +10 21,104 142,765 -76
Jun09 081230 8680 8680 8680 8680 +15 0 160 +0
Sep09 081230 8685 8685 8685 8685 +15 0 69 +0
Total Volume and Open Interest 21,104 143,459 -76
CAC 40(EURONEXT)
Jan09 081231 3257.0 3270.5 3216.0 3221.0 +3.0 32,425 314,553 +0
Feb09 081231 3245.5 3246.0 3226.0 3226.0 +2.0 5 85 +0
Mar09 081231 3242.0 3278.5 3223.5 3229.0 +1.5 194 27,466 +0
Total Volume and Open Interest 32,624 343,551 +6,498
Hang Seng Index(HKFE)
Dec08 081230 14460 14554 14361 14376 +58 3,904 7,392 +5,922
Jan09 081231 14396 14542 14280 14405 +161 3,048 5,708 -2,965
Feb09 081231 14408 14535 14320 14427        
DAX(EUREX)
Mar09 081230 4760.0 4834.5 4758.0 4834.5 +119.0 50,972 120,230 -4,211
Jun09 081230 4775.0 4858.5 4775.0 4858.5 +119.0 337 10,704 +172
Sep09 081230 4840.0 4879.5 4836.5 4879.5 +119.0 116 115 +115
Total Volume and Open Interest 65,762 134,902 -71
FT-SE 100(EURONEXT)
Mar09 081231 4427.00 4427.00 4382.00 4390.00 +17.00 45,658 653,826 +0
Jun09 081231 4350.00 4351.50 4350.00 4351.50 +17.00 3 95 +0
Sep09 081231 4327.00 4327.00 4327.00 4327.00 +17.00      
Total Volume and Open Interest 45,661 653,921 -2,081
SPI 200(SFE)
Dec08 081218 3533.0 3567.0 3495.0 3504.0 -74.0 128,040 368,551 -9,653
Mar09 081231 3637.0 3757.0 3623.0 3746.0 +110.0 14,496 296,256 -363
Jun09 081231 3742.0 3742.0 3742.0 3742.0 +110.0 0 2,605 +0
Total Volume and Open Interest 14,496 300,128 -363
GSCI(CME)
Jan09 081231 327.60 354.30 322.00 345.50 +17.50 444 13,843 +0
Feb09 081231 362.00 362.00 337.00 362.00 +22.00      
Mar09 081231 371.00 371.00 348.00 371.00 +21.00      
Total Volume and Open Interest 444 13,843 +295
RJ/CRB Index(ICE)
Jan09 081230 352.75 354.50 351.45 354.50 +2.00      
Feb09 081230 357.50 357.50 357.50 357.50 +2.00      
Apr09 081230 362.75 364.50 362.75 364.50 +2.00      
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

Main Menu

MRCI Online

Free Links

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