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 Tue December 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan09 081216 846.00 863.00 840.00 858.50 +12.50 5,936 81,035 -5,694
Mar09 081216 849.25 867.00 843.25 863.00 +13.50 3,218 125,525 +3,931
May09 081216 860.00 877.75 854.50 874.50 +14.50 474 28,301 +506
Jul09 081216 869.00 888.00 864.75 885.00 +15.25 749 34,464 +214
Aug09 081216 885.75 889.25 872.00 887.50 +15.50 0 1,583 +0
Sep09 081216 887.00 890.25 873.00 888.00 +15.00 0 867 +6
Nov09 081216 868.25 888.75 864.00 886.00 +16.00 509 43,635 -92
Total Volume and Open Interest 160,523 321,866 +724
Soybean Meal(CBOT)
Jan09 081216 256.50 261.50 254.60 261.00 +4.20 3,136 31,716 -1,766
Mar09 081216 256.80 269.80 255.00 260.90 +4.10 2,524 40,659 +1,047
May09 081216 261.30 264.20 260.00 264.00 +4.30 154 15,713 -22
Jul09 081216 260.90 267.40 260.90 267.30 +4.60 520 16,578 -697
Aug09 081216 266.00 269.00 266.00 268.60 +4.70 8 4,553 +5
Sep09 081216 266.50 269.60 259.60 269.00 +4.90 8 3,498 -5
Oct09 081216 263.30 266.50 263.30 266.00 +6.00 0 2,018 +1
Dec09 081216 263.00 267.30 262.90 267.30 +6.00 43 10,217 -29
Total Volume and Open Interest 38,907 127,017 -1,814
Soybean Oil(CBOT)
Jan09 081216 30.50 31.35 30.27 31.35 +0.80 3,779 66,074 -228
Mar09 081216 30.80 31.77 30.62 31.71 +0.80 2,840 71,453 +2,208
May09 081216 31.72 32.08 31.03 32.08 +0.80 547 20,930 -412
Jul09 081216 31.71 32.42 31.35 32.42 +0.80 558 24,020 +290
Aug09 081216 31.81 32.61 31.60 32.61 +0.79 135 4,881 +386
Sep09 081216 32.09 32.80 32.09 32.80 +0.78 18 4,838 +366
Oct09 081216 32.58 32.95 32.45 32.95 +0.78 0 3,805 +0
Dec09 081216 32.48 33.17 32.47 33.17 +0.77 69 20,197 +108
Total Volume and Open Interest 64,768 219,201 +658
Canola(WCE)
Jan09 081216 380.0 390.3 376.3 387.4 +3.1 5,952 18,265 -1,270
Mar09 081216 386.4 397.0 383.2 394.2 +3.2 8,670 50,627 +1,599
May09 081216 396.9 403.4 396.9 403.2 +3.9 1,193 4,988 -58
Jul09 081216 404.5 412.0 404.5 411.6 +3.3 514 5,989 +77
Nov09 081216 420.0 427.0 417.8 426.4 +6.4 75 6,396 +22
Total Volume and Open Interest 10,231 85,945 -2,384
Corn(CBOT)
Mar09 081216 373.00 399.00 370.25 394.00 +18.75 6,762 381,816 -1,540
May09 081216 384.50 410.00 382.00 405.25 +18.75 710 109,707 +711
Jul09 081216 395.25 420.50 393.00 416.25 +19.00 833 120,188 +999
Sep09 081216 406.75 430.00 406.25 427.00 +19.25 19 28,059 +334
Dec09 081216 421.75 446.00 417.50 441.50 +19.00 751 140,441 -2,202
Mar10 081216 433.00 455.75 400.00 452.75 +19.00 7 10,529 +32
Total Volume and Open Interest 243,533 826,799 -1,202
Wheat(CBOT)
Mar09 081216 519.25 552.00 515.00 544.00 +24.00 753 133,181 -1,244
May09 081216 531.50 563.75 528.75 557.00 +24.25 30 26,306 -201
Jul09 081216 545.00 575.50 541.00 569.50 +24.00 163 49,301 +173
Sep09 081216 566.00 594.25 565.00 591.00 +24.50 96 17,058 -84
Dec09 081216 581.25 615.50 581.25 611.50 +26.00 52 21,409 +802
Total Volume and Open Interest 52,440 253,855 -526
Wheat(KCBT)
Mar09 081216 543.00 569.50 540.00 565.00 +22.00 3,716 41,221 -56
May09 081216 553.00 580.25 553.00 576.00 +22.25 350 8,681 +72
Jul09 081216 563.50 591.25 563.50 586.75 +22.25 954 17,713 -20
Sep09 081216 578.00 601.75 577.75 597.75 +22.25 231 3,320 +101
Dec09 081216 594.00 621.25 594.00 617.50 +23.75 459 7,011 +243
Total Volume and Open Interest 8,538 79,203 +769
Wheat(MGE)
Dec08 081212 604.00 604.00 604.00 604.00 -20.50 11 14 -134
Mar09 081216 587.00 612.00 584.50 607.25 +18.25 1,475 12,586 -216
May09 081216 582.00 611.50 582.00 608.25 +21.75 527 8,336 -6
Jul09 081216 590.00 615.00 588.00 611.50 +19.00 200 2,928 +67
Sep09 081216 596.00 621.50 596.00 614.50 +16.00 115 3,257 +30
Total Volume and Open Interest 3,447 29,162 +264
Oats(CBOT)
Mar09 081216 216.00 230.00 213.25 226.00 +10.00 17 6,849 +25
May09 081216 224.00 235.00 223.50 235.00 +9.50 2 2,171 +22
Jul09 081216 234.75 244.00 233.00 244.00 +9.00 0 3,807 +10
Sep09 081216 246.75 253.50 244.50 253.50 +9.00 0 5 +0
Total Volume and Open Interest 727 16,615 -130
Rough Rice(CBOT)
Jan09 081216 15.05 15.20 14.95 15.11 +0.06 1 2,041 -155
Mar09 081216 15.04 15.40 14.93 15.16 +0.09 20 3,810 +61
May09 081216 15.22 15.39 15.14 15.39 +0.17 0 520 -3
Jul09 081216 15.28 15.43 15.12 15.43 +0.15 0 174 +13
Total Volume and Open Interest 647 7,029 -76
Live Cattle(CME)
Dec08 081216 83.980 87.000 83.950 86.580 +2.430 3,038 9,401 -1,263
Feb09 081216 83.680 86.800 83.635 86.800 +3.000 12,776 102,575 +1,392
Apr09 081216 86.180 89.150 86.000 89.150 +3.000 6,217 59,124 +1,377
Jun09 081216 83.200 85.785 82.900 85.550 +2.765 2,006 22,755 +86
Aug09 081216 82.350 84.980 82.100 84.885 +2.905 933 11,451 +223
Oct09 081216 85.750 88.100 85.100 87.750 +2.650 100 4,014 +21
Total Volume and Open Interest 24,928 210,111 +1,293
Feeder Cattle(CME)
Jan09 081216 88.250 91.135 88.230 91.135 +3.000 1,166 6,741 -111
Mar09 081216 88.100 90.930 87.900 90.930 +3.000 1,258 10,014 -113
Apr09 081216 89.000 91.850 89.000 91.850 +3.000 189 2,128 -21
May09 081216 90.000 92.700 89.900 92.700 +3.000 110 1,394 -10
Aug09 081216 92.700 94.680 92.000 94.500 +2.800 42 784 +17
Sep09 081216 92.250 94.500 92.250 94.500 +2.800 5 97 -1
Oct09 081216 92.750 94.250 92.750 94.250 +2.600 0 27 +0
Total Volume and Open Interest 3,201 21,446 -201
Lean Hogs(CME)
Feb09 081216 62.785 62.985 62.100 62.450 -0.130 7,167 73,346 +1,135
Apr09 081216 68.580 69.100 68.300 68.930 +0.480 2,609 40,391 +474
May09 081216 76.600 77.200 75.500 77.200 +0.700 20 1,528 +2
Jun09 081216 77.700 78.930 77.700 78.830 +0.830 2,067 29,911 +481
Jul09 081216 76.580 78.330 76.580 78.225 +1.090 314 4,805 +36
Aug09 081216 75.200 76.500 74.635 76.500 +0.900 218 3,796 -84
Oct09 081216 68.900 69.500 68.900 69.450 +0.550 14 2,537 -7
Dec09 081216 66.200 66.400 65.580 66.400 +0.400 9 763 +2
Total Volume and Open Interest 17,540 155,136 -8,083
Pork Bellies(CME)
Feb09 081216 81.550 83.980 80.550 83.980 +3.005 183 795 -28
Mar09 081216 81.000 81.000 80.285 81.000 +1.100 12 132 +1
May09 081216 82.100 83.000 82.100 82.100 +0.050 55 222 +0
Jul09 081216 83.300 83.300 83.300 83.300 +0.015 18 108 +8
Aug09 081216 85.000 85.000 85.000 85.000 unch 0 1 +0
Total Volume and Open Interest 258 1,277 -15
Class III Milk(CME)
Dec08 081216 15.18 15.22 15.15 15.18 +0.03 38 5,197 -12
Jan09 081216 13.13 13.35 12.85 13.00 -0.13 226 4,241 +73
Feb09 081216 13.14 13.31 12.85 12.99 -0.14 285 3,941 +91
Mar09 081216 13.20 13.25 12.93 13.03 -0.09 163 3,249 +43
Apr09 081216 13.26 13.27 13.08 13.11 -0.09 140 2,701 +57
Total Volume and Open Interest 1,702 36,091 +840
Cocoa(ICE)
Dec08 081215 2582 2582 2582 2582 +164      
Mar09 081216 2542 2609 2520 2569 +9 9,166 61,130 +1,299
May09 081216 2530 2603 2518 2562 +10 1,570 22,158 +778
Jul09 081216 2530 2572 2501 2547 +13 809 9,886 -31
Sep09 081216 2484 2525 2484 2525 +12 863 6,597 +566
Dec09 081216 2458 2502 2457 2502 +13 390 9,274 +199
Mar10 081216 2479 2479 2479 2479 +16 0 2,504 +122
Total Volume and Open Interest 6,428 110,436 -512
Coffee "C"(ICE)
Dec08 081216 110.20 111.25 109.60 109.60 +1.30 1 30 -2
Mar09 081216 110.80 111.95 110.25 111.10 +0.55 9,270 71,837 -1,743
May09 081216 113.15 114.00 112.75 113.40 +0.50 2,135 26,605 -87
Jul09 081216 115.40 116.20 115.25 115.60 +0.40 1,059 6,498 -354
Sep09 081216 117.45 118.30 117.30 117.75 +0.55 881 3,733 +146
Dec09 081216 120.40 121.15 120.00 120.55 +0.55 1,429 6,577 +420
Total Volume and Open Interest 12,680 120,154 +2,155
Orange Juice(ICE)
Jan09 081216 77.25 77.25 72.75 73.85 -2.90 606 4,376 -156
Mar09 081216 76.40 76.75 72.75 73.90 -2.60 932 20,152 +282
May09 081216 80.00 80.00 76.95 77.85 -2.60 60 2,407 +21
Jul09 081216 83.45 83.45 81.00 81.80 -2.65 12 1,060 +12
Sep09 081216 87.50 87.50 86.30 86.30 -2.40 7 219 +4
Nov09 081216 92.00 92.00 90.95 90.95 -2.55 6 152 +6
Total Volume and Open Interest 1,762 28,502 +130
Sugar #11(ICE)
Mar09 081216 11.49 11.74 11.45 11.67 +0.15 29,866 249,639 -352
May09 081216 12.34 12.34 11.99 12.21 +0.16 6,012 101,217 -1,619
Jul09 081216 12.34 12.62 12.33 12.56 +0.18 3,422 115,829 -371
Oct09 081216 12.88 13.08 12.85 13.03 +0.19 1,411 70,389 +194
Mar10 081216 13.46 13.72 13.46 13.65 +0.18 1,744 49,459 -136
Total Volume and Open Interest 45,040 644,018 -954
Sugar #14(ICE)
Mar09 081216 19.70 19.90 19.70 19.90 +0.01 5 2,567 +0
May09 081216 20.45 20.45 20.45 20.45 unch 5 2,093 +0
Jul09 081216 20.53 20.53 20.53 20.53 unch 0 1,760 -20
Sep09 081216 21.10 21.10 20.95 20.95 +0.02 8 867 +8
Total Volume and Open Interest 127 7,299 -9
London Cocoa(LCE)
Dec08 081212 1806 1819 1670 1670 -136 4,565 2,651 -1,206
Mar09 081216 1697 1709 1675 1707 +11 7,747 71,093 +980
May09 081216 1690 1702 1673 1699 +9 1,419 33,306 +226
Jul09 081216 1700 1705 1679 1705 +5 1,166 31,566 -701
Sep09 081216 1689 1689 1689 1689 +11 74 11,567 +24
Dec09 081216 1643 1657 1642 1657 +9 60 9,849 +15
Mar10 081216 1655 1655 1655 1655 +11 111 820 -4
Total Volume and Open Interest 7,703 157,673 -1,143
London Coffee(LCE)
Jan09 081216 1880.00 1889.00 1840.00 1865.00 -11.00 3,980 57,505 -1,519
Total Volume and Open Interest 2,072 59,024 -734
London Sugar(LCE)
Mar09 081216 319.50 323.80 317.00 323.80 +4.30 880 25,159 -3
May09 081216 328.50 333.60 328.50 333.60 +4.10 209 10,803 +70
Aug09 081216 337.40 341.70 337.10 341.70 +4.20 79 7,585 -21
Oct09 081216 350.30 350.30 350.30 350.30 +4.60 42 3,247 -11
Dec09 081216 358.60 358.60 358.60 358.60 +4.60 14 865 -7
Total Volume and Open Interest 1,691 47,993 -13
Cotton(ICE)
Mar09 081216 44.16 44.65 43.90 44.14 -0.02 4,902 74,196 -899
May09 081216 44.65 45.16 44.51 44.89 +0.28 1,712 19,490 +248
Jul09 081216 45.57 46.10 45.06 45.90 +0.34 722 17,904 +220
Oct09 081216 48.55 48.74 48.55 48.74 +0.49 0 240 +0
Dec09 081216 49.74 50.30 49.00 50.13 +0.39 429 14,632 +323
Mar10 081216 53.26 53.26 52.73 53.23 +0.39 0 146 +0
Total Volume and Open Interest 10,461 128,432 -882
Lumber(CME)
Jan09 081216 166.5 170.4 163.7 168.0 +1.2 767 2,328 -141
Mar09 081216 180.3 189.0 176.6 189.0 +7.8 706 4,117 +137
May09 081216 192.5 196.8 188.2 193.3 -1.5 46 823 -5
Jul09 081216 204.8 208.0 202.7 207.0 +2.1 38 374 +16
Total Volume and Open Interest 1,325 7,760 -125
Crude Oil(NYM)
Jan09 081216 44.95 46.53 42.56 43.60 -0.91 256,308 107,149 -11,679
Feb09 081216 47.92 49.54 45.79 46.70 -0.77 117,595 234,944 +8,742
Mar09 081216 50.21 51.96 48.38 49.17 -0.83 33,976 106,273 +4,935
Apr09 081216 51.85 53.58 50.34 50.91 -0.82 15,491 52,348 +1,033
May09 081216 53.28 54.30 52.16 52.16 -0.79 7,782 33,417 -481
Jun09 081216 54.45 55.66 52.40 53.10 -0.73 25,686 109,639 -1,641
Jul09 081216 55.26 56.35 53.24 53.90 -0.69 4,055 29,112 -119
Aug09 081216 54.78 55.30 54.00 54.65 -0.66 2,275 26,325 -48
Sep09 081216 57.50 57.50 55.37 55.37 -0.66 3,914 20,590 -374
Oct09 081216 58.13 58.14 56.05 56.05 -0.68 2,006 18,565 -319
Nov09 081216 56.78 56.78 56.72 56.72 -0.70 1,867 16,129 -138
Dec09 081216 58.50 59.56 56.75 57.39 -0.72 20,531 101,383 -163
Jan10 081216 58.50 58.50 58.00 58.00 -0.72 1,209 18,567 +265
Feb10 081216 58.60 58.60 58.60 58.60 -0.73 345 10,372 -89
Mar10 081216 59.18 59.18 59.18 59.18 -0.75 390 13,169 +7
Apr10 081216 59.74 59.74 59.74 59.74 -0.79 24 3,553 +0
Total Volume and Open Interest 578,164 1,164,703 +5,608
e-miNY Crude Oil(NYM)
Dec08 081119 54.500 55.325 53.300 53.625 -0.775 10,324 7,850 -701
Jan09 081216 44.925 46.500 42.550 43.600 -0.900 17,363 7,068 -107
Feb09 081216 47.650 49.500 45.850 46.700 -0.775 2,509 1,751 +505
Mar09 081216 50.675 51.750 48.500 49.175 -0.825 71 495 -4
Apr09 081216 51.000 51.750 50.900 50.900 -0.825 3 118 -2
May09 081216 52.150 52.150 52.150 52.150 -0.800 2 30 +0
Jun09 081216 54.025 54.025 53.100 53.100 -0.725 2 13 +2
Jul09 081216 53.900 53.900 53.900 53.900 -0.700 1 1 +0
Aug09 081216 54.650 54.650 54.650 54.650 -0.650 0 1 +0
Sep09 081216 55.375 55.375 55.375 55.375 -0.650 0 1 +0
Total Volume and Open Interest 19,708 9,157 -535
Heating Oil(NYM)
Jan09 081216 147.80 154.01 144.49 146.03 +0.02 37,604 31,837 -990
Feb09 081216 149.94 156.08 146.93 148.33 -0.38 17,858 44,276 +1,448
Mar09 081216 152.07 158.67 149.33 150.98 -0.93 7,686 29,499 -253
Apr09 081216 154.99 160.38 152.00 152.93 -1.23 3,250 16,510 +19
May09 081216 157.04 161.60 154.25 154.88 -1.53 1,195 13,677 +23
Jun09 081216 159.32 164.44 157.08 157.18 -1.53 2,086 20,241 +51
Jul09 081216 161.70 164.85 159.50 159.68 -1.58 436 8,361 -9
Aug09 081216 164.90 168.45 162.28 162.28 -1.73 267 4,192 +55
Sep09 081216 171.84 171.84 164.85 164.93 -1.98 838 7,262 +278
Oct09 081216 170.47 174.56 167.08 167.68 -1.93 302 3,290 +9
Nov09 081216 173.10 176.97 170.30 170.33 -1.88 200 2,201 +12
Dec09 081216 175.28 178.75 172.20 172.73 -1.83 358 13,850 +6
Total Volume and Open Interest 88,485 223,596 -664
Gasoline(NYMEX)
Jan09 081216 104.40 109.70 101.80 104.00 +0.31 27,624 50,250 -5,151
Feb09 081216 109.14 113.93 106.00 107.97 -0.32 14,639 57,401 +2,766
Mar09 081216 113.86 118.10 110.72 111.97 -0.62 7,739 25,262 +254
Apr09 081216 128.35 131.80 125.25 125.72 -0.92 2,426 16,933 -238
May09 081216 133.41 134.11 126.50 128.17 -0.97 1,127 9,589 -70
Jun09 081216 134.63 136.43 130.62 130.62 -1.02 1,341 8,757 +377
Jul09 081216 137.70 137.70 132.17 132.17 -1.07 1,166 7,433 +390
Aug09 081216 138.00 138.00 132.39 133.17 -1.07 483 4,089 -59
Sep09 081216 136.84 136.84 133.50 133.67 -1.17 434 3,791 +57
Oct09 081216 126.00 128.00 124.67 124.67 -1.07 155 2,987 -6
Total Volume and Open Interest 57,305 201,306 -1,633
e-miNY RBOB Gasoline(NYM)
Jan09 081216 104.00 104.00 104.00 104.00 +0.31 0 3 +0
Feb09 081216 107.97 107.97 107.97 107.97 -0.32 0 1 +0
Mar09 081216 111.97 111.97 111.97 111.97 -0.62      
Apr09 081216 125.72 125.72 125.72 125.72 -0.92      
Total Volume and Open Interest 0 4 +0
Natural Gas(NYM)
Jan09 081216 5.660 5.825 5.574 5.751 +0.106 50,328 63,834 -5,965
Feb09 081216 5.686 5.850 5.622 5.781 +0.106 18,164 62,060 +3,878
Mar09 081216 5.690 5.870 5.611 5.803 +0.121 12,351 103,423 +1,860
Apr09 081216 5.724 5.877 5.690 5.833 +0.111 5,514 62,854 +366
May09 081216 5.830 5.929 5.780 5.901 +0.101 3,395 36,423 +140
Jun09 081216 5.934 6.030 5.910 6.003 +0.098 2,054 26,467 +1,319
Jul09 081216 6.033 6.141 5.960 6.121 +0.096 1,063 23,662 +98
Aug09 081216 6.170 6.239 6.138 6.221 +0.088 434 21,370 -4
Sep09 081216 6.219 6.295 6.190 6.271 +0.086 460 17,441 +167
Oct09 081216 6.347 6.413 6.310 6.388 +0.086 2,248 33,956 +425
Nov09 081216 6.772 6.830 6.753 6.813 +0.071 439 17,073 +90
Dec09 081216 7.210 7.300 7.210 7.268 +0.056 477 27,336 +77
Jan10 081216 7.515 7.557 7.480 7.543 +0.051 1,209 21,373 +106
Feb10 081216 7.535 7.566 7.505 7.553 +0.051 61 8,159 +8
Mar10 081216 7.345 7.400 7.330 7.380 +0.048 503 18,661 +44
Apr10 081216 6.860 6.887 6.850 6.875 +0.043 439 16,474 +152
Total Volume and Open Interest 87,553 712,613 -7,879
Brent Crude Oil(ICE)
Jan09 081216 44.76 46.48 43.90 44.56 -0.04 79,137 16,462 -17,841
Feb09 081216 47.06 49.22 45.50 46.85 -0.29 120,201 144,635 +4,491
Mar09 081216 49.31 51.46 47.88 49.19 -0.24 29,329 101,155 -891
Apr09 081216 51.39 53.20 49.86 49.90 -1.33 13,878 41,351 +2,828
May09 081216 52.43 54.45 51.25 51.50 -1.13 8,377 20,093 -326
Jun09 081216 53.87 55.51 52.38 52.44 -1.32 9,585 38,571 +126
Jul09 081216 54.89 56.56 53.44 53.45 -1.32 3,618 16,162 +968
Aug09 081216 55.91 57.50 54.38 54.40 -1.36 2,648 10,683 +339
Sep09 081216 56.90 58.45 56.33 56.75 unch 2,655 13,726 -196
Oct09 081216 57.00 57.00 57.00 57.00 -0.64 2,273 8,283 -64
Nov09 081216 57.80 57.80 57.80 57.80 -0.63 0 11,000 -88
Dec09 081216 59.00 60.98 57.63 57.64 -1.50 7,456 51,062 +1,511
Jan10 081216 59.06 59.06 59.06 59.06 -0.74 0 9,651 +5
Feb10 081216 59.68 59.68 59.68 59.68 -0.81 0 6,215 -2
Total Volume and Open Interest 312,252 604,394 -20,947
Gas Oil(ICE)
Jan09 081216 461.25 487.25 458.00 468.50 -16.00 65,768 70,757 -369
Feb09 081216 476.50 496.75 468.25 477.50 -17.00 37,240 61,075 -2,641
Mar09 081216 486.00 506.50 479.50 487.75 -17.25 13,724 22,610 -508
Apr09 081216 502.00 516.00 493.75 497.50 -17.50 6,723 21,580 +590
May09 081216 506.00 525.75 503.50 507.00 -18.00 4,057 19,388 +227
Jun09 081216 515.50 534.00 513.25 516.50 -18.00 7,573 37,746 +718
Jul09 081216 526.50 539.75 526.50 527.50 -18.00 2,035 11,201 -742
Aug09 081216 536.50 555.75 535.50 537.50 -17.75 1,124 11,763 +843
Sep09 081216 545.75 565.00 545.00 547.00 -17.50 468 10,378 +948
Oct09 081216 557.75 569.75 552.00 554.00 -17.00 416 6,937 -22
Total Volume and Open Interest 149,851 377,266 +2,062
Ethanol(CBOT)
Dec08 081203 1.590 1.650 1.550 1.570 unch 17 84 -15
Jan09 081216 1.550 1.590 1.550 1.587 +0.040 42 333 -32
Feb09 081216 1.550 1.600 1.550 1.590 +0.050 19 244 -1
Mar09 081216 1.550 1.619 1.550 1.600 +0.052 15 318 +1
Apr09 081216 1.570 1.600 1.570 1.600 +0.040 14 340 +7
May09 081216 1.614 1.650 1.614 1.650 +0.055 4 184 -3
Jun09 081216 1.680 1.680 1.680 1.680 +0.065 2 188 +0
Jul09 081216 1.680 1.680 1.680 1.680 +0.050 2 199 -3
Total Volume and Open Interest 147 2,771 -18
US Dollar Index(ICE)
Mar09 081216 82.905 83.180 80.605 81.595 -1.490 5,800 13,835 -575
Jun09 081216 82.925 82.925 81.415 81.920 -1.600 56 2,269 +53
Sep09 081216 82.495 82.495 82.495 82.495 -1.600      
Total Volume and Open Interest 10,666 40,785 -272
Australian Dollar(CME)
Dec08 081215 67.13 67.13 67.13 67.13 +1.03 744 41,148 -2,504
Mar09 081216 66.59 69.38 66.23 68.79 +2.70 5 27,465 +453
Jun09 081216 66.58 68.92 65.86 68.56 +2.70 0 61 +5
Total Volume and Open Interest 40,528 68,392 -503
British Pound(CME)
Dec08 081215 152.61 152.61 152.61 152.61 +2.88 498 67,758 -4,719
Mar09 081216 152.80 156.24 151.82 154.50 +2.25 4 64,535 -2,666
Jun09 081216 152.50 155.95 152.16 154.51 +2.25 0 1,183 +0
Total Volume and Open Interest 97,728 136,164 +4,197
Canadian Dollar(CME)
Dec08 081216 81.00 81.38 80.72 81.21 +0.49 447 44,796 -827
Mar09 081216 81.08 83.45 80.79 82.43 +1.70 528 38,728 +1,276
Jun09 081216 81.32 83.28 80.89 82.56 +1.67 0 1,758 +40
Sep09 081216 81.95 83.39 80.99 82.73 +1.74 0 1,166 -226
Total Volume and Open Interest 49,586 86,777 -2,829
Japanese Yen(CME)
Dec08 081215 110.50 110.50 110.50 110.50 +0.71 309 81,988 -3,702
Mar09 081216 110.53 112.97 110.39 112.08 +1.48 11 104,377 -1,005
Jun09 081216 111.38 113.09 110.94 112.44 +1.48 0 3,660 -9
Total Volume and Open Interest 147,843 191,063 -6,105
Swiss Franc(CME)
Dec08 081215 86.05 86.05 86.05 86.05 +1.09 388 19,299 -1,306
Mar09 081216 86.57 89.96 86.52 88.97 +2.52 10 20,983 +1,501
Jun09 081216 89.30 90.08 86.78 89.30 +2.52 0 313 +0
Total Volume and Open Interest 37,809 39,103 -1,400
EuroFX(CME)
Dec08 081215 135.70 136.32 135.70 136.32 +2.61 46 73,626 -9,730
Mar09 081216 136.67 141.15 136.00 139.44 +3.08 196 116,921 +4,502
Jun09 081216 136.41 140.78 135.83 139.25 +3.08 0 601 +18
Total Volume and Open Interest 196,262 187,698 -4,690
Mexican Peso(CME)
Dec08 081215 742.5 742.5 742.5 742.5 +3.0 408 31,553 -1,229
Jan09 081216 760.0 760.0 744.5 760.0 +15.5 0 1 +0
Total Volume and Open Interest 11,380 42,655 -154
30-Year T-Bonds(CBOT)
Dec08 081216 137~085 140~010 136~160 138~155 +2~055 8,941 10,234 -728
Mar09 081216 135~205 139~025 135~100 137~120 +2~055 109,842 754,750 -1,745
Jun09 081216 134~205 137~305 133~315 136~050 +2~055 34 359 +15
Total Volume and Open Interest 216,666 767,855 +1,491
10-Year T-Notes(CBOT)
Dec08 081216 128~095 130~130 127~105 129~065 +1~230 7,366 56,653 -500
Mar09 081216 124~275 127~050 124~215 126~200 +1~290 277,295 1,022,721 -8,022
Jun09 081216 125~125 125~125 123~165 125~125 +1~280      
Total Volume and Open Interest 567,899 1,087,896 -1,018
5-Year T-Notes(CBOT)
Dec08 081216 121~112 122~060 121~030 122~038 +0~089 7,144 0 +0
Mar09 081216 118~114 120~000 118~066 119~098 +0~114 182,828 0 +0
Jun09 081216 119~059 119~059 118~078 119~059 +0~110      
Total Volume and Open Interest 280,805 1,038,371 -29,779
2 Year T-Notes(CBOT)
Dec08 081216 109~086 109~125 109~074 109~123 +0~031 250 9,880 -791
Mar09 081216 108~066 108~105 108~038 108~095 +0~035 260 487,577 +1,309
Jun09 081216 108~095 108~095 108~061 108~095 +0~035      
Total Volume and Open Interest 118,451 496,939 +1,898
Eurodollars(CME)
Mar09 081216 98.480 98.820 98.435 98.785 +0.315 7,997 1,342,193 +5,700
Jun09 081216 98.465 98.815 98.405 98.780 +0.325 9,645 1,032,224 +1,455
Sep09 081216 98.430 98.745 98.310 98.700 +0.305 10,200 852,773 -7,623
Dec09 081216 98.315 98.600 98.190 98.560 +0.280 4,400 723,543 -653
Mar10 081216 98.250 98.510 98.110 98.460 +0.265 7,455 596,650 +7,711
Jun10 081216 98.085 98.340 97.940 98.285 +0.260 2,108 360,800 +694
Sep10 081216 97.935 98.205 97.810 98.145 +0.255 4,121 338,727 +2,171
Dec10 081216 97.750 98.040 97.640 97.980 +0.270 2,751 278,601 +3,487
Mar11 081216 97.630 97.920 97.520 97.875 +0.285 2,593 185,116 -2,678
Jun11 081216 97.445 97.755 97.340 97.705 +0.300 2,917 187,413 -2,600
Sep11 081216 97.280 97.620 97.205 97.570 +0.315 4,086 121,684 -4,765
Dec11 081216 97.170 97.535 97.075 97.445 +0.325 8,117 97,196 +1,390
Mar12 081216 97.110 97.480 97.070 97.420 +0.315 5,940 94,783 +3,192
Jun12 081216 97.075 97.415 97.025 97.370 +0.310 1,475 66,129 +941
Sep12 081216 97.080 97.370 97.000 97.330 +0.305 2,551 63,616 +4,056
Dec12 081216 96.980 97.340 96.925 97.250 +0.300 5,170 50,998 +1,192
Mar13 081216 96.980 97.260 96.935 97.235 +0.295 156 48,894 -457
Jun13 081216 96.920 97.210 96.905 97.180 +0.290 1,486 27,734 -28
Total Volume and Open Interest 1,823,613 8,133,573 -50,479
30 Day Federal Funds(CBOT)
Dec08 081216 99.783 99.850 99.762 99.832 +0.057 0 69,008 +237
Jan09 081216 99.675 99.850 99.630 99.835 +0.165 310 62,559 +1,074
Feb09 081216 99.665 99.835 99.640 99.820 +0.155 300 62,294 -259
Mar09 081216 99.640 99.810 99.610 99.800 +0.165 0 39,260 +1,134
Apr09 081216 99.605 99.775 99.570 99.765 +0.165 0 38,775 +102
May09 081216 99.565 99.730 99.540 99.725 +0.165 0 38,157 -400
Total Volume and Open Interest 21,570 396,274 -380
30 Day Fed Funds(e-CBOT)
Dec08 081216 99.783 99.850 99.762 99.835 +0.055 3,246 69,008 +237
Jan09 081216 99.675 99.850 99.630 99.830 +0.160 5,051 62,559 +1,074
Feb09 081216 99.665 99.835 99.640 99.820 +0.155 6,233 62,294 -259
Mar09 081216 99.640 99.810 99.610 99.790 +0.160 2,898 39,260 +1,134
Apr09 081216 99.605 99.775 99.570 99.765 +0.165 1,804 38,775 +102
May09 081216 99.565 99.730 99.540 99.725 +0.175 1,164 38,157 -400
Total Volume and Open Interest 21,816 398,351 +3,360
3-Mth Euro-Yen(CME)
Mar09 081216 99.31 99.31 99.31 99.31 +0.02 351 5,105 +31
Jun09 081216 99.36 99.36 99.36 99.36 -0.02 120 1,283 +4
Sep09 081216 99.40 99.40 99.40 99.40 unch 30 481 +1
Dec09 081216 99.40 99.40 99.40 99.40 unch 75 175 +75
Mar10 081216 99.30 99.30 99.30 99.30 unch      
Jun10 081216 99.24 99.24 99.24 99.24 unch      
Sep10 081216 99.22 99.22 99.22 99.22 unch      
Dec10 081216 99.24 99.24 99.24 99.24 unch      
Mar11 081216 99.07 99.07 99.07 99.07 -0.08      
Jun11 081216 99.07 99.07 99.07 99.07 -0.08      
Total Volume and Open Interest 576 7,044 -4,418
3-Mth Euro-Yen(SGX)
Mar09 081216 99.31 99.33 99.22 99.22 -0.08 2,099 18,577 +1,629
Jun09 081216 99.27 99.27 99.27 99.27 -0.08 0 7,351 +0
Sep09 081216 99.42 99.42 99.32 99.32 -0.07 22 3,208 -2
Dec09 081216 99.32 99.32 99.32 99.32 -0.07 0 1,202 +0
Mar10 081216 99.22 99.22 99.22 99.22 -0.07 0 880 +0
Jun10 081216 99.16 99.16 99.16 99.16 -0.07 0 513 +0
Sep10 081216 99.14 99.14 99.14 99.14 -0.07 0 252 +0
Dec10 081216 99.15 99.15 99.15 99.15 -0.08 0 152 +0
Total Volume and Open Interest 2,121 53,777 +3,517
Japanese Gov't Bonds(SGX)
Mar09 081216 139.55 139.55 139.03 139.14 -0.11 1,264 11,715 +467
Jun09 081216 139.14 139.14 139.14 139.14 -0.11      
Sep09 081216 139.14 139.14 139.14 139.14 -0.11      
Total Volume and Open Interest 1,264 11,715 +467
Euro-Bund(EUREX)
Mar09 081216 122.60 124.19 122.47 122.99 +0.82 565,977 860,061 +588,168
Jun09 081216 121.81 123.00 121.81 122.06 +0.82 4 31 +25
Sep09 081216 122.06 122.06 122.06 122.06 +0.82      
Total Volume and Open Interest 592,271 860,092  
Euro-Bobl(EUREX)
Mar09 081215 114.02 114.71 113.94 114.69 +0.66 312,111 797,573 -604
Jun09 081216 114.92 114.92 114.92 114.92 +0.19      
Sep09 081216 114.92 114.92 114.92 114.92 +0.19      
Total Volume and Open Interest 404,260 797,231 -342
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 081216 97.560 97.585 97.555 97.580 +0.190 42 3,426 +300
Total Volume and Open Interest 2,303 39,671 -79
Long Gilt(LIFFE)
Dec08 081216 120~25 121~07 120~25 120~29 +0~23 497 44,537 +252
Mar09 081216 119~25 120~19 119~24 120~02 +0~21 39,089 321,970 +2,440
Total Volume and Open Interest 74,116 363,815 +5,627
3-Mth Short Sterling(LIFFE)
Dec08 081216 96.93 96.93 96.91 96.92 0.00 22,588 428,790 -1,411
Mar09 081216 97.82 97.89 97.81 97.87 +0.08 35,345 417,482 +73
Jun09 081216 97.96 98.01 97.91 97.97 +0.06 23,781 293,043 +2,864
Sep09 081216 97.82 97.86 97.78 97.82 +0.01 18,130 226,850 +2,021
Dec09 081216 97.56 97.57 97.49 97.52 -0.01 17,747 260,301 +248
Mar10 081216 97.36 97.38 97.29 97.32 -0.02 9,803 166,485 -2,369
Total Volume and Open Interest 142,834 2,068,489 +1,508
3-Mth Euribor(LIFFE)
Mar09 081216 97.310 97.560 97.310 97.380 +0.075 122,168 669,848 +12,275
Jun09 081216 97.545 97.765 97.525 97.580 +0.055 111,271 522,786 +273
Sep09 081216 97.470 97.715 97.470 97.530 +0.070 200,522 443,663 -19,675
Total Volume and Open Interest 889,164 3,634,218 +23,835
3-Mth Aus T-Bills(SFE)
Dec08 081211 95.53 95.60 95.48 95.50 unch 13,955 44,000 -19,145
Mar09 081216 96.93 96.95 96.85 96.89 -0.04 11,391 249,242 +3,309
Jun09 081216 97.07 97.10 97.00 97.03 -0.04 4,663 143,917 +1,862
Sep09 081216 96.87 96.90 96.82 96.86 unch 4,096 101,305 +1,922
Dec09 081216 96.48 96.52 96.44 96.49 unch 995 56,949 +551
Mar10 081216 96.04 96.12 96.02 96.10 +0.03 701 38,134 +221
Jun10 081216 95.70 95.71 95.67 95.68 -0.01 1,298 32,611 +1,046
Sep10 081216 95.39 95.48 95.39 95.44 +0.03 538 21,055 +103
Dec10 081216 95.19 95.28 95.19 95.26 +0.08 1,080 8,397 +171
Mar11 081216 95.14 95.15 95.12 95.15 +0.13 26 792 +24
Total Volume and Open Interest 28,514 653,251 +9,210
10-Year Aus T-Bonds(SFE)
Mar09 081216 95.57 95.74 95.53 95.73 +0.16 25,205 253,100 +12,033
Jun09 081216 95.73 95.73 95.73 95.73        
3-Year Aus T-Bonds(SFE)
Mar09 081216 96.47 96.57 96.47 96.53 +0.07 79,913 267,372 +19,314
Jun09 081216 96.53 96.53 96.53 96.53        
Gold(CMX)
Dec08 081216 839.0 859.0 831.6 841.7 +6.3 470 831 +16
Feb09 081216 838.2 860.8 830.2 842.7 +6.2 93,675 172,656 +3,251
Apr09 081216 838.3 861.8 832.0 844.0 +6.1 1,397 25,585 +299
Jun09 081216 838.5 862.9 834.5 845.3 +6.0 2,052 28,838 +244
Aug09 081216 841.6 861.0 841.6 846.9 +6.1 56 11,019 +1
Oct09 081216 848.5 848.5 848.5 848.5 +6.1 533 3,361 +0
Dec09 081216 841.8 867.7 840.9 850.4 +6.2 868 14,378 -31
Feb10 081216 852.4 852.4 852.4 852.4 +6.2 8 698 -6
Apr10 081216 854.4 854.4 854.4 854.4 +6.2 1 36 +0
Jun10 081216 856.5 856.5 856.5 856.5 +6.2 134 2,237 -99
Aug10 081216 858.7 858.7 858.7 858.7 +6.2 1 100 +0
Oct10 081216 861.1 861.1 861.1 861.1 +6.2      
Total Volume and Open Interest 99,784 275,286 +3,951
Silver(CMX)
Dec08 081216 1047.0 1082.0 1047.0 1067.4 +8.5 81 98 -6
Mar09 081216 1067.0 1134.0 1046.0 1070.5 +8.5 16,392 52,231 +1,163
May09 081216 1068.0 1125.0 1066.0 1071.9 +8.4 544 7,322 +68
Jul09 081216 1065.0 1100.0 1061.0 1073.1 +8.4 50 9,161 +9
Sep09 081216 1073.9 1073.9 1073.9 1073.9 +8.4 12 3,402 +0
Dec09 081216 1066.5 1127.5 1066.0 1075.5 +8.4 182 6,624 +32
Mar10 081216 1077.0 1077.0 1077.0 1077.0 +8.4 197 598 +0
Total Volume and Open Interest 14,603 85,254 +371
Platinum(NYMEX)
Jan09 081216 840.0 867.4 830.1 849.5 +10.3 3,821 10,104 -1,662
Apr09 081216 842.0 870.9 837.1 853.9 +10.3 2,214 6,850 +2,001
Jul09 081216 861.2 866.1 860.4 860.4 +10.3 26 68 +0
Total Volume and Open Interest 4,030 16,683 +394
Palladium(NYMEX)
Dec08 081216 177.35 179.55 175.45 177.05 +0.05      
Mar09 081216 176.40 182.50 173.05 177.55 +0.05 269 12,221 -57
Jun09 081216 178.00 179.80 176.90 178.85 +0.05      
Total Volume and Open Interest 694 12,673 -35
Copper(CMX)
Dec08 081216 137.75 142.00 135.45 135.45 -3.05 285 1,457 -158
Mar09 081216 139.70 144.50 137.50 137.85 -2.65 8,794 47,838 +474
May09 081216 140.20 144.65 138.80 139.10 -2.65 341 6,636 +99
Jul09 081216 142.45 144.90 139.95 139.95 -2.60 63 1,666 +46
Sep09 081216 140.75 140.75 140.75 140.75 -2.70 50 1,676 +11
Total Volume and Open Interest 13,230 69,886 +878
Aluminum(CMX)
Dec08 081216 0.68 0.68 0.68 0.68 -67.17      
Jan09 081216 0.69 0.69 0.69 0.69 -67.91      
Feb09 081216 0.69 0.69 0.69 0.69 -68.66      
Mar09 081216 0.70 0.70 0.70 0.70 -69.40      
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 081216 8585 8960 8582 8914 +310 1,936 30,320 -804
Mar09 081216 8581 8935 8560 8891 +310 2,437 5,258 +1,245
Jun09 081216 8881 8881 8571 8881 +310 8 1 +0
Sep09 081216 8834 8834 8524 8834 +310      
Total Volume and Open Interest 3,352 35,138 +720
S & P 500(CME)
Dec08 081216 878.00 915.00 877.00 913.60 +40.40 105,972 355,980 -42,695
Mar09 081216 872.70 915.00 868.90 912.80 +40.50 118,084 383,207 +72,359
Jun09 081216 911.20 912.20 877.20 911.20 +40.00 61 8,976 -22
Sep09 081216 909.20 910.20 875.20 909.20 +40.00 11 786 +0
Total Volume and Open Interest 244,675 719,315 +13,998
S & P 500 E-Mini(Globex)
Dec08 081216 873.50 916.00 869.50 913.50 +40.25 846,057 1,864,481 -254,282
Mar09 081216 872.50 915.00 868.50 912.75 +38.50 2,246,114 1,778,018 +384,712
Total Volume and Open Interest 4,097,598 3,518,104 +36,506
NASDAQ 100(CME)
Dec08 081216 1195.00 1243.00 1194.00 1239.00 +45.50 7,596 29,433 -1,252
Mar09 081216 1193.50 1249.00 1190.30 1241.00 +46.00 8,641 12,479 +6,531
Jun09 081216 1243.30 1243.30 1243.30 1243.30 +46.00 0 5 +0
Total Volume and Open Interest 12,661 36,650 +830
NASDAQ 100 E-Mini(Globex)
Dec08 081216 1191.80 1246.00 1188.00 1239.00 +47.20 95,901 218,058 -21,210
Mar09 081216 1193.50 1248.80 1189.30 1241.00 +48.00 309,117 145,609 +28,881
Total Volume and Open Interest 510,486 357,637 +8,060
S & P Midcap 400(CME)
Dec08 081216 501.50 524.05 501.50 524.05 +22.60 2,310 5,050 -1,122
Mar09 081216 502.00 525.00 499.40 523.50 +22.80 2,368 3,120 +1,865
Jun09 081216 523.50 523.50 522.70 523.50 +22.80      
Total Volume and Open Interest 1,915 7,427 +265
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 081216 8570 8645 8475 8565 -85 56,368 132,946 +17,908
Jun09 081216 8485 8485 8485 8485 -80 0 160 +0
Total Volume and Open Interest 56,368 133,624 +17,999
Nikkei 225(SGX)
Mar09 081216 8570 8645 8475 8565 -85 56,368 132,946 +17,908
Jun09 081216 8485 8485 8485 8485 -80 0 160 +0
Sep09 081216 8490 8490 8490 8490 -85 0 69 +0
Total Volume and Open Interest 56,368 133,624 +17,999
CAC 40(EURONEXT)
Dec08 081216 3203.0 3263.5 3175.0 3252.5 +64.5 219,893 394,142 -11,514
Jan09 081216 3199.5 3266.0 3181.0 3257.0 +65.0 118,138 132,574 +100,894
Feb09 081216 3257.5 3263.0 3257.5 3263.0 +65.0 0 61 +0
Total Volume and Open Interest 178,084 443,555 +35,601
Hang Seng Index(HKFE)
Dec08 081216 14955 15240 14812 15069 -45 9,315 7,836 +2,981
Jan09 081216 14950 15233 14833 15081 -20 107 217 -596
Total Volume and Open Interest 9,431 8,270 +1,690
DAX(EUREX)
Dec08 081216 4680.0 4851.0 4646.0 4720.5 +53.5 169,772 183,548 -18,717
Mar09 081216 4696.5 4873.5 4669.5 4743.0 +55.0 34,122 52,291 +17,542
Jun09 081216 4738.5 4901.5 4698.0 4771.5 +55.0 7,286 10,374 +4,011
Total Volume and Open Interest 195,851 243,377 +0
FT-SE 100(EURONEXT)
Dec08 081216 4267.50 4425.00 4248.50 4310.50 +36.50 306,183 548,102 -148,235
Mar09 081216 4248.50 4399.00 4219.50 4284.00 +42.50 207,442 263,141 +167,628
Jun09 081216 4248.50 4248.50 4248.50 4248.50 +38.50 0 87 +0
Total Volume and Open Interest 203,942 791,937 -30,972
SPI 200(SFE)
Dec08 081216 3618.0 3634.0 3509.0 3555.0 -49.0 70,939 342,924 +21,846
Mar09 081216 3598.0 3610.0 3492.0 3542.0 -37.0 49,737 54,521 +45,521
Jun09 081216 3534.0 3534.0 3524.0 3534.0 -37.0 0 2,599 +0
Total Volume and Open Interest 123,170 401,195 +67,367
GSCI(CME)
Jan09 081216 354.00 363.50 348.00 351.50 +0.50 733 13,007 +477
Feb09 081216 364.50 370.00 360.90 361.00 unch      
Mar09 081216 370.00 389.00 370.00 370.00 -1.00 1,444 0 +0
Total Volume and Open Interest 2,563 14,573 -791
RJ/CRB Index(ICE)
Jan09 081216 354.00 354.00 354.00 354.00 +4.00      
Feb09 081216 357.00 357.00 357.00 357.00 +4.00      
Apr09 081216 361.00 362.20 361.00 362.00 +5.00      
Total Volume and Open Interest 3 4 +2
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