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 August 09, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug05 050809 645.00 649.00 640.00 643.00 -17.50 2,311 1,679 +0
Sep05 050809 645.00 652.00 640.00 646.25 -18.00 12,646 22,703 +0
Nov05 050809 650.00 660.00 642.00 652.75 -18.00 74,197 185,636 +0
Jan06 050809 654.00 664.00 651.00 657.50 -17.25 1,713 12,441 +0
Mar06 050809 654.00 661.50 653.00 655.00 -16.25 1,565 11,959 +0
May06 050809 650.00 659.00 650.00 653.00 -15.00 2,644 11,918 +0
Jul06 050809 651.00 658.00 651.00 654.50 -13.00 1,170 6,002 +0
Total Volume and Open Interest 103,775 256,854 +0
Soybean Meal(CBOT)
Aug05 050809 209.50 209.50 207.00 207.40 -4.30 5,035 4,408 +0
Sep05 050809 205.50 207.00 203.50 205.50 -4.10 12,202 21,705 +0
Oct05 050809 201.50 205.70 201.50 203.70 -4.10 5,119 13,341 +0
Dec05 050809 204.00 207.50 202.50 205.90 -3.70 18,470 48,558 +0
Jan06 050809 205.50 207.50 205.00 206.00 -3.50 563 4,552 +0
Mar06 050809 203.00 207.80 203.00 206.20 -3.30 1,796 4,592 +0
May06 050809 202.00 205.00 202.00 204.30 -2.90 1,340 6,636 +0
Jul06 050809 203.00 204.70 202.50 202.80 -3.70 175 3,785 +0
Total Volume and Open Interest 46,205 109,756 +0
Soybean Oil(CBOT)
Aug05 050809 23.25 23.25 22.80 22.80 -0.64 1,167 1,045 +0
Sep05 050809 23.30 23.30 22.83 22.89 -0.60 15,341 21,626 +0
Oct05 050809 23.25 23.30 22.95 22.98 -0.60 5,033 11,386 +0
Dec05 050809 23.40 23.40 23.10 23.14 -0.59 28,939 77,350 +0
Jan06 050809 23.45 23.45 23.23 23.23 -0.62 838 2,355 +0
Mar06 050809 23.60 23.60 23.30 23.30 -0.61 444 3,741 +0
May06 050809 23.65 23.65 23.35 23.35 -0.61 1,070 5,351 +0
Jul06 050809 23.70 23.70 23.47 23.47 -0.50 135 1,967 +0
Total Volume and Open Interest 54,813 126,760 +0
Canola(WCE)
Sep05 050809 279.5 279.5 279.5 279.5 -5.1 0 89 +0
Nov05 050809 287.0 287.5 283.1 284.5 -4.1 7,764 40,952 +0
Jan06 050809 295.0 295.0 291.5 292.7 -3.7 526 7,936 +0
Mar06 050809 299.6 299.9 298.6 299.2 -4.5 0 1,119 +0
May06 050809 306.8 306.8 306.8 306.8 -4.4 400 1,381 +0
Total Volume and Open Interest 8,695 54,429 +0
Corn(CBOT)
Sep05 050809 219.50 221.25 217.50 218.75 -3.25 42,157 215,642 +0
Dec05 050809 231.50 234.50 230.50 232.75 -3.00 82,393 394,521 +0
Mar06 050809 241.25 242.75 239.00 241.00 -2.50 7,357 61,519 +0
May06 050809 245.00 248.00 244.75 246.25 -2.50 1,583 12,131 +0
Jul06 050809 249.00 251.75 248.00 250.00 -2.75 2,480 19,792 +0
Sep06 050809 250.00 251.00 249.00 249.25 -2.25 161 4,351 +64
Total Volume and Open Interest 151,113 735,957 +0
Wheat(CBOT)
Sep05 050809 319.50 322.50 318.50 319.50 -2.75 37,269 102,726 +0
Dec05 050809 334.50 336.50 333.00 334.50 -3.00 34,258 110,809 +0
Mar06 050809 345.00 348.25 345.00 346.75 -3.75 1,949 23,484 +0
May06 050809 352.50 354.00 352.50 353.00 -4.00 9 778 +0
Jul06 050809 358.00 359.25 355.50 358.25 -2.00 809 8,758 +0
Total Volume and Open Interest 75,663 247,268 +0
Wheat(KCBT)
Sep05 050809 335.00 335.25 333.00 334.25 -2.00 10,375 37,706 +0
Dec05 050809 345.00 345.50 343.00 343.75 -3.25 10,001 37,444 +0
Mar06 050809 351.50 352.50 349.00 350.25 -2.75 1,434 13,453 +0
May06 050809 354.00 355.50 354.00 354.00 -1.00 149 1,027 +0
Jul06 050809 356.50 359.50 356.50 357.50 -1.75 1,364 3,256 +0
Total Volume and Open Interest 23,323 92,943 +0
Wheat(MGE)
Sep05 050809 342.00 343.00 336.50 337.25 -7.00 2,180 10,966 +0
Dec05 050809 350.50 350.50 346.00 346.75 -5.00 2,148 13,134 +0
Mar06 050809 359.00 359.00 355.50 356.00 -3.50 596 3,446 +0
May06 050809 365.00 365.00 363.00 363.00 -2.50 125 476 +0
Jul06 050809 370.00 370.25 370.00 370.00 -2.00 1 10 +0
Total Volume and Open Interest 5,050 28,125 +0
Oats(CBOT)
Sep05 050809 159.25 159.50 157.50 159.25 +0.25 469 1,342 +0
Dec05 050809 168.00 168.50 166.50 168.00 unch 775 5,961 +0
Mar06 050809 171.00 171.00 171.00 171.00 -1.50 0 75 +0
May06 050809 172.50 172.50 172.50 172.50 -2.50 0 4 +0
Total Volume and Open Interest 1,283 7,382 +0
Rough Rice(CBOT)
Sep05 050809 6.86 6.95 6.79 6.92 +0.06 408 4,637 +0
Nov05 050809 7.06 7.18 7.01 7.15 +0.07 114 2,012 +31
Jan06 050809 7.35 7.35 7.32 7.32 +0.08 9 627 +0
Mar06 050809 7.50 7.51 7.49 7.49 +0.09 0 86 +0
Total Volume and Open Interest 761 7,334 +0
Live Cattle(CME)
Aug05 050809 80.000 80.225 79.750 79.925 +0.125 4,002 0 -10,478
Oct05 050809 81.050 81.300 80.575 80.650 -0.075 7,721 0 -80,037
Dec05 050809 83.800 84.150 83.500 83.625 -0.125 2,892 0 -21,432
Feb06 050809 86.000 86.350 85.850 85.975 -0.200 462 0 -13,548
Apr06 050809 84.500 84.750 84.150 84.425 -0.125 98 0 -3,591
Jun06 050809 80.200 80.350 79.600 79.600 -0.300 79 0 -1,863
Total Volume and Open Interest 17,009 131,181 +0
Feeder Cattle(CME)
Aug05 050809 110.000 110.000 108.850 109.100 -0.400 915 0 -6,985
Sep05 050809 107.250 107.700 106.850 106.975 -0.100 1,362 0 -6,472
Oct05 050809 106.650 107.125 106.000 106.150 -0.325 1,603 0 -9,841
Nov05 050809 105.000 105.400 104.550 104.800 -0.200 169 0 -2,569
Jan06 050809 102.300 102.700 102.000 102.000 -0.300 118 0 -1,107
Mar06 050809 99.350 99.500 99.350 99.400 +0.200 6 0 -261
Apr06 050809 98.500 98.500 98.500 98.500 -0.100 1 0 -172
Total Volume and Open Interest 6,534 27,439 +0
Lean Hogs(CME)
Aug05 050809 69.500 69.800 69.275 69.675 +0.100 3,695 0 -9,160
Oct05 050809 59.500 60.150 58.900 59.225 -0.225 7,833 0 -60,386
Dec05 050809 57.950 58.200 57.500 57.550 -0.375 1,462 0 -15,837
Feb06 050809 59.450 59.700 59.250 59.600 -0.150 508 0 -6,749
Apr06 050809 59.350 59.350 58.700 58.850 -0.900 93 0 -2,211
May06 050809 60.725 60.725 60.500 60.575 -0.425 3 0 -696
Jun06 050809 62.600 62.600 62.400 62.425 -0.575 20 0 -748
Jul06 050809 59.600 59.600 59.450 59.450 -0.550 5 0 -256
Total Volume and Open Interest 12,614 96,143 +0
Pork Bellies(CME)
Aug05 050809 66.600 69.200 66.600 67.525 -0.425 318 0 -679
Feb06 050809 83.700 85.300 82.950 82.950 -0.650 182 0 -1,189
Mar06 050809 82.600 82.600 82.600 82.600 -0.450      
May06 050809 85.400 85.400 85.400 85.400        
Class III Milk(CME)
Aug05 050809 13.45 13.45 13.45 13.45 -0.05 45 0 -3,101
Sep05 050809 13.90 13.95 13.80 13.93 -0.01 215 0 -3,733
Oct05 050809 13.95 14.03 13.95 14.00 -0.01 72 0 -2,512
Nov05 050809 13.45 13.52 13.45 13.52 +0.05 30 0 -1,732
Dec05 050809 13.38 13.40 13.38 13.40 unch 24 0 -1,597
Total Volume and Open Interest 215 19,944 +0
Cocoa(NYBOT)
Sep05 050809 1425 1425 1398 1402 -28 7,653 33,411 +0
Dec05 050809 1460 1462 1435 1438 -30 4,897 34,257 +0
Mar06 050809 1493 1493 1470 1470 -30 242 23,202 +0
May06 050809 1489 1489 1489 1489 -31 139 5,894 +0
Jul06 050809 1533 1533 1507 1507 -31 140 8,089 +0
Sep06 050809 1527 1527 1527 1527 -28 6 9,494 +0
Dec06 050809 1570 1570 1550 1550 -28 311 4,740 +0
Total Volume and Open Interest 13,388 124,689 +0
Coffee "C"(NYBOT)
Sep05 050809 102.50 103.60 101.55 102.60 +0.30 8,533 51,318 +0
Dec05 050809 106.50 108.10 106.00 107.35 +0.40 6,029 28,918 +0
Mar06 050809 110.15 111.25 109.75 111.20 +0.35 139 7,914 +0
May06 050809 112.50 113.50 112.50 113.15 +0.40 105 2,180 +0
Jul06 050809 115.05 115.05 115.05 115.05 +0.40 17 1,975 +0
Sep06 050809 117.00 117.00 116.95 116.95 +0.40 2 758 +0
Total Volume and Open Interest 14,846 93,696 +0
Orange Juice(NYBOT)
Sep05 050809 97.60 97.60 91.00 91.60 -5.90 1,630 17,940 +0
Nov05 050809 100.40 100.40 95.40 96.45 -3.95 550 11,557 +0
Jan06 050809 100.25 100.25 98.00 98.00 -3.90 42 739 +0
Mar06 050809 101.25 101.25 101.25 101.25 -2.15 0 1,041 +0
May06 050809 101.25 101.25 101.25 101.25 -3.65 0 38 +0
Total Volume and Open Interest 2,222 31,348 +0
Sugar #11(NYBOT)
Oct05 050809 10.15 10.15 9.80 9.92 -0.18 28,632 310,065 +0
Mar06 050809 10.24 10.24 9.98 10.08 -0.13 12,855 99,722 +0
May06 050809 9.95 9.98 9.75 9.83 -0.12 2,290 35,922 +0
Jul06 050809 9.69 9.69 9.45 9.57 -0.12 3,772 22,132 +0
Oct06 050809 9.54 9.55 9.38 9.44 -0.12 2,043 13,931 +0
Total Volume and Open Interest 50,590 488,880 +0
Sugar #14(NYBOT)
Sep05 050808 22.25 22.25 22.25 22.25 -0.10 889 385 -721
Nov05 050809 20.60 20.60 20.56 20.56 -0.03 203 4,141 +0
Jan06 050809 20.51 20.51 20.50 20.50 +0.01 28 1,274 +0
Mar06 050809 20.56 20.56 20.56 20.56 unch 20 1,361 +0
May06 050809 20.78 20.78 20.78 20.78 unch 2 1,313 +0
Total Volume and Open Interest 1,144 10,265 +0
London Cocoa(LCE)
Sep05 050809 832 840 826 827 -11 2,186 0 -44,958
Dec05 050809 853 859 847 848 -8 1,832 0 -67,400
Mar06 050809 876 879 869 869 -7 3,129 0 -27,968
May06 050809 889 892 882 882 -7 176 0 -10,124
Jul06 050809 900 905 896 896 -7 410 0 -18,194
Sep06 050809 920 920 910 910 -7 22 0 -10,461
Dec06 050809 928 930 922 922 -7 15 0 -11,407
Total Volume and Open Interest 7,752 192,489 +0
London Coffee(LCE)
Sep05 050809 1090.00 1100.00 1081.00 1085.00 -10.00 3,454 0 -65,708
Nov05 050809 1117.00 1128.00 1111.00 1115.00 -10.00 2,563 0 -55,144
Jan06 050809 1125.00 1148.00 1125.00 1136.00 -10.00 904 0 -27,340
Mar06 050809 1161.00 1167.00 1153.00 1154.00 -10.00 243 0 -24,768
May06 050809 1171.00 1183.00 1170.00 1171.00 -10.00 161 0 -3,370
Jul06 050809 1185.00 1185.00 1185.00 1185.00 -10.00 4 0 -2,600
Total Volume and Open Interest 5,743 179,457 +0
London Sugar(LCE)
Aug05 050715 311.00 317.00 309.00 317.00 +3.00 2,637 2,310 -881
Oct05 050809 288.80 290.50 285.00 285.50 -3.00 1,748 0 -22,603
Dec05 050809 279.40 281.50 276.10 276.50 -2.50 490 0 -7,281
Mar06 050809 279.90 282.00 277.00 277.50 -2.00 744 0 -5,646
May06 050809 280.00 280.50 276.00 276.50 -1.80 127 0 -1,841
Total Volume and Open Interest 3,194 42,776 +0
Cotton(NYBOT)
Oct05 050809 49.25 49.50 49.15 49.15 -0.27 384 5,642 +0
Dec05 050809 51.20 51.45 51.00 51.14 -0.11 6,253 73,729 +0
Mar06 050809 53.15 53.40 52.96 53.25 -0.03 667 10,982 +0
May06 050809 54.20 54.20 54.20 54.20 unch 109 1,415 +0
Jul06 050809 55.00 55.20 54.90 55.20 unch 0 1,818 +0
Oct06 050809 56.45 56.45 56.45 56.45 unch      
Total Volume and Open Interest 7,413 94,052 +0
Lumber(CME)
Sep05 050809 292.7 300.0 291.0 298.1 +7.4 370 0 -2,712
Nov05 050809 291.1 299.5 291.1 295.6 +5.0 157 0 -1,256
Jan06 050809 305.9 308.9 305.9 308.9 +2.4 66 0 -117
Mar06 050809 310.7 313.0 310.5 313.0 +0.9 1 0 -12
Total Volume and Open Interest 1,028 4,102 +0
Crude Oil(NYM)
Sep05 050809 63.60 63.90 63.00 63.07 -0.87 103,856 191,412 +0
Oct05 050809 64.50 64.85 64.05 64.16 -0.74 73,270 146,164 +0
Nov05 050809 65.19 65.50 64.70 64.91 -0.59 17,125 48,751 +0
Dec05 050809 65.55 65.85 65.10 65.29 -0.58 16,043 90,111 +0
Jan06 050809 65.80 66.10 65.50 65.57 -0.56 3,167 36,285 +0
Feb06 050809 65.80 66.10 65.50 65.71 -0.55 1,382 14,004 +0
Mar06 050809 66.10 66.10 65.65 65.71 -0.54 1,439 17,545 +0
Apr06 050809 65.60 65.80 65.59 65.59 -0.53 920 10,453 +0
May06 050809 65.44 65.44 65.44 65.44 -0.52 233 9,585 +0
Jun06 050809 65.30 65.50 65.20 65.27 -0.51 1,956 34,217 +0
Jul06 050809 65.07 65.07 65.07 65.07 -0.51 47 7,366 +0
Aug06 050809 64.87 64.87 64.87 64.87 -0.51 27 3,992 +0
Sep06 050809 64.85 64.85 64.66 64.66 -0.51 252 7,942 +0
Oct06 050809 64.46 64.46 64.46 64.46 -0.51 95 3,716 +0
Nov06 050809 64.25 64.25 64.25 64.25 -0.51 55 4,062 +0
Dec06 050809 64.00 64.04 63.70 64.04 -0.51 6,931 57,542 +0
Total Volume and Open Interest 240,416 860,802 +0
Heating Oil(NYM)
Sep05 050809 179.00 180.50 177.20 177.66 -1.28 26,382 60,091 +0
Oct05 050809 182.25 183.90 181.10 181.40 -1.51 17,398 31,597 +0
Nov05 050809 185.40 186.80 184.25 184.25 -1.66 2,595 13,758 +0
Dec05 050809 187.50 188.75 186.50 186.50 -1.71 1,063 19,609 +0
Jan06 050809 189.75 190.40 188.40 188.40 -1.71 394 14,912 +0
Feb06 050809 190.60 191.50 189.20 189.20 -1.71 25 11,391 +0
Mar06 050809 189.60 190.80 188.05 188.05 -1.71 16 7,834 +0
Apr06 050809 186.00 187.30 184.35 184.35 -1.76 75 5,159 +0
May06 050809 182.55 184.00 180.80 180.80 -1.76 4 1,902 +0
Jun06 050809 181.00 182.00 178.45 178.45 -1.81 206 4,716 +0
Jul06 050809 181.40 181.40 178.80 178.80 -1.81 5 1,416 +0
Aug06 050809 182.20 182.20 179.90 179.90 -1.81 0 347 +0
Total Volume and Open Interest 48,164 175,946 -5
Unleaded Gas(NYM)
Sep05 050809 184.70 185.00 181.60 182.24 -3.46 27,146 74,968 +0
Oct05 050809 177.20 178.00 175.00 175.74 -2.97 17,083 28,400 +0
Nov05 050809 174.00 174.40 172.00 173.09 -1.82 5,000 11,678 +0
Dec05 050809 173.00 173.50 170.50 171.49 -1.72 2,074 15,085 +0
Jan06 050809 174.00 174.00 171.70 172.09 -1.82 539 7,460 +0
Feb06 050809 173.39 173.39 173.39 173.39 -1.82 501 4,596 +0
Mar06 050809 176.60 176.60 174.74 174.74 -1.87 471 1,404 +0
Apr06 050809 186.04 186.04 186.04 186.04 -1.87 250 4,057 +0
May06 050809 187.70 187.70 187.54 187.54 -1.87 190 2,948 +0
Jun06 050809 187.94 187.94 187.94 187.94 -1.87 0 779 +0
Jul06 050809 187.54 187.54 187.54 187.54 -1.87 95 456 +0
Aug06 050809 186.54 186.54 186.54 186.54 -1.87 1 151 +1
Total Volume and Open Interest 53,350 151,982 +0
Natural Gas(NYM)
Sep05 050809 8.590 8.680 8.530 8.649 -0.035 30,666 83,171 +0
Oct05 050809 8.640 8.720 8.590 8.684 -0.048 24,219 66,871 +0
Nov05 050809 9.120 9.180 9.080 9.169 -0.023 9,685 39,962 +0
Dec05 050809 9.550 9.599 9.500 9.599 -0.013 3,607 33,299 +0
Jan06 050809 9.865 9.904 9.800 9.904 -0.013 2,607 32,996 +0
Feb06 050809 9.840 9.910 9.800 9.894 -0.013 1,687 20,108 +0
Mar06 050809 9.660 9.720 9.590 9.704 -0.013 8,189 38,032 +0
Apr06 050809 8.380 8.394 8.330 8.394 +0.002 4,173 20,480 +0
May06 050809 8.152 8.199 8.140 8.199 +0.007 1,241 19,420 +0
Jun06 050809 8.185 8.231 8.185 8.231 +0.006 368 7,234 +0
Jul06 050809 8.260 8.277 8.232 8.277 +0.005 213 11,742 +0
Aug06 050809 8.290 8.317 8.260 8.317 +0.005 218 9,834 +0
Sep06 050809 8.290 8.297 8.270 8.297 +0.005 179 8,837 +0
Oct06 050809 8.320 8.327 8.300 8.327 +0.005 1,973 19,185 +0
Nov06 050809 8.660 8.682 8.650 8.682 +0.010 1,182 8,919 +0
Dec06 050809 8.960 9.012 8.960 9.012 +0.020 646 8,838 +0
Total Volume and Open Interest 93,087 523,609 +0
Brent Crude Oil(ICE)
Sep05 050809 62.75 63.06 61.24 61.98 -0.72 61,178 0 -63,572
Oct05 050809 63.27 63.62 61.84 62.58 -0.69 47,879 0 -118,881
Nov05 050809 63.98 64.02 63.17 63.27 -0.60 20,708 0 -43,088
Dec05 050809 64.41 64.45 63.27 63.27 -0.99 14,108 0 -37,334
Jan06 050809 64.23 64.52 63.94 63.94 -0.61 2,643 0 -23,275
Feb06 050809 64.87 64.87 64.09 64.09 -0.64 397 0 -8,304
Mar06 050809 64.84 64.84 64.05 64.05 -0.72 129 0 -5,938
Apr06 050809 64.18 64.40 63.92 63.92 -0.76 10 0 -3,965
May06 050809 64.15 64.15 63.78 63.78 -0.76      
Jun06 050809 64.23 64.23 63.64 63.64 -0.76 855 0 -16,756
Jul06 050809 63.78 63.78 63.49 63.49 -0.73      
Aug06 050809 63.59 63.76 63.33 63.33 -0.71 100 0 -203
Sep06 050809 63.59 63.59 63.17 63.17 -0.69 100 0 -2,250
Oct06 050809 63.01 63.01 63.01 63.01 -0.67      
Total Volume and Open Interest 153,160 376,524 +0
Gas Oil(ICE)
Aug05 050809 560.00 561.50 553.00 558.50 unch 12,549 14,913 -1,482
Sep05 050809 567.75 570.00 562.00 566.75 +1.00 18,012 65,921 +857
Oct05 050809 575.25 577.25 570.25 575.00 +1.50 7,835 28,214 +2,774
Nov05 050809 579.00 581.00 574.50 579.00 +1.75 1,422 15,999 +706
Dec05 050809 582.75 583.75 578.50 582.25 +1.25 2,433 28,940 +242
Jan06 050809 584.75 584.75 579.00 584.00 +1.25 407 17,498 -18
Feb06 050809 585.25 585.25 578.00 584.50 +1.00 105 9,415 +103
Mar06 050809 581.75 583.25 581.75 583.25 +0.50 0 8,769 +0
Apr06 050809 582.00 582.00 582.00 582.00 unch 0 4,156 +0
May06 050809 580.75 580.75 580.75 580.75 -0.50 0 1,040 +0
Total Volume and Open Interest 44,063 231,391 +2,746
US Dollar Index(NYBOT)
Sep05 050809 87.87 88.07 87.54 87.80 -0.02 2,500 23,621 +0
Dec05 050809 87.79 87.79 87.55 87.55 -0.02 35 2,263 +0
Mar06 050809 87.35 87.35 87.35 87.35 -0.02 0 11 +0
Total Volume and Open Interest 2,535 25,895 +0
Australian Dollar(CME)
Sep05 050809 75.97 75.97 75.66 75.88 -0.47 576 0 -74,429
Dec05 050809 75.58 75.58 75.56 75.56 -0.47 1 0 -450
Mar06 050809 75.31 75.31 75.31 75.31 -0.47      
Total Volume and Open Interest 14,092 74,899 +0
British Pound(CME)
Sep05 050809 178.22 178.55 178.08 178.42 -0.08 275 0 -72,411
Dec05 050809 178.00 178.27 177.95 178.27 -0.08 2 0 -203
Mar06 050809 178.12 178.12 178.12 178.12 -0.08      
Total Volume and Open Interest 29,036 72,619 +0
Canadian Dollar(CME)
Sep05 050809 82.43 82.58 82.29 82.47 -0.02 2,137 0 -86,446
Dec05 050809 82.65 82.70 82.58 82.70 -0.02 36 0 -3,903
Mar06 050809 82.91 82.93 82.91 82.93 -0.02      
Jun06 050809 83.16 83.16 83.16 83.16 -0.02      
Total Volume and Open Interest 29,304 90,822 +0
Japanese Yen(CME)
Sep05 050809 89.54 89.76 89.45 89.68 +0.07 1,214 0 -156,839
Dec05 050809 90.52 90.58 90.52 90.58 +0.07 3 0 -20,495
Mar06 050809 91.41 91.48 91.41 91.48 +0.07 2 0 -80
Total Volume and Open Interest 56,880 177,444 +0
Swiss Franc(CME)
Sep05 050809 79.69 79.72 79.42 79.64 +0.01 402 0 -68,697
Dec05 050809 80.25 80.25 80.25 80.25 +0.01 1 0 -233
Mar06 050809 80.90 80.90 80.90 80.90 +0.01      
Total Volume and Open Interest 23,693 68,968 +0
EuroFX(CME)
Sep05 050809 123.83 124.03 123.51 123.88 +0.05 64,675 0 -144,610
Dec05 050809 124.31 124.44 124.15 124.44 +0.05 266 0 -2,283
Mar06 050809 125.03 125.03 125.03 125.03 +0.05      
Total Volume and Open Interest 148,922 147,631 +0
Mexican Peso(CME)
Sep05 050809 9305.0 9352.0 9295.0 9342.0 +17.0 1,654 0 -92,226
Dec05 050809 9195.0 9220.0 9195.0 9212.0 +17.0 234 0 -1,134
Total Volume and Open Interest 5,116 93,959 +0
30-Year T-Bonds(CBOT)
Sep05 050809 113~29 114~10 113~24 114~08 +0~10 313,198 539,738 +0
Dec05 050809 113~19 113~28 113~11 113~27 +0~10 2,782 21,025 +0
Mar06 050809 113~13 113~17 113~06 113~16 +0~10 12 101 +0
Total Volume and Open Interest 333,476 560,865 +0
10-Year T-Notes(CBOT)
Sep05 050809 109~295 110~075 109~245 110~060 +0~075 934,109 1,758,398 +0
Dec05 050809 109~055 109~170 109~015 109~150 +0~075 14,518 218,924 +0
Total Volume and Open Interest 984,567 1,978,752 +0
5-Year T-Notes(CBOT)
Sep05 050809 106~205 106~275 106~200 106~265 +0~050 16,151 1,356,687 +1,356,687
Dec05 050809 106~145 106~180 106~145 106~180 +0~050 3,078 110,127 +110,127
Mar06 050809 106~105 106~105 106~105 106~105 +0~050      
Total Volume and Open Interest 604,327 1,466,814 +1,466,814
2 Year T-Notes(CBOT)
Sep05 050809 102~125 103~008 102~125 103~008 +0~006 2,810 362,568 +0
Dec05 050809 102~104 102~112 102~104 102~112 +0~006 0 1,171 +0
Total Volume and Open Interest 63,849 363,739 +0
Eurodollars(CME)
Sep05 050809 95.990 96.005 95.990 96.000 unch 132,000 0 -1,153,349
Dec05 050809 95.640 95.685 95.640 95.675 +0.025 153,000 0 -1,023,756
Mar06 050809 95.495 95.555 95.490 95.540 +0.030 168,000 0 -1,153,571
Jun06 050809 95.410 95.475 95.405 95.460 +0.035 161,000 0 -874,376
Sep06 050809 95.350 95.420 95.340 95.400 +0.035 271,468 722,185 +18,820
Dec06 050809 95.305 95.360 95.300 95.355 +0.035 26,366 559,796 -359
Mar07 050809 95.290 95.340 95.290 95.340 +0.030 47,000 0 -419,382
Jun07 050809 95.275 95.320 95.270 95.315 +0.025 32,000 0 -309,969
Sep07 050809 95.265 95.300 95.255 95.300 +0.030 10,000 0 -218,776
Dec07 050809 95.235 95.270 95.220 95.270 +0.030 11,000 0 -222,857
Mar08 050809 95.230 95.265 95.215 95.265 +0.030 7,949 0 -185,199
Jun08 050809 95.210 95.255 95.200 95.250 +0.030 6,571 0 -176,186
Sep08 050809 95.220 95.230 95.180 95.230 +0.030 3,749 0 -142,877
Dec08 050809 95.185 95.195 95.145 95.195 +0.030 3,863 0 -120,415
Mar09 050809 95.180 95.180 95.130 95.180 +0.030 4,439 0 -114,192
Jun09 050809 95.140 95.155 95.105 95.155 +0.030 3,525 0 -96,891
Sep09 050809 95.120 95.135 95.080 95.135 +0.035 2,438 0 -80,141
Dec09 050809 95.085 95.100 95.045 95.100 +0.035 1,299 0 -61,239
Total Volume and Open Interest 1,751,072 7,836,676 +0
3-Mth Euro-Yen(CME)
Sep05 050809 99.91 99.91 99.91 99.91 unch      
Dec05 050809 99.89 99.89 99.89 99.89 unch 3 0 -9,059
Mar06 050809 99.85 99.85 99.85 99.85 -0.01 270 0 -5,240
Jun06 050809 99.81 99.81 99.80 99.80 -0.01 24 0 -3,248
Sep06 050809 99.74 99.74 99.73 99.74 -0.01      
Dec06 050809 99.66 99.67 99.66 99.66 -0.02      
Mar07 050809 99.58 99.58 99.58 99.58 -0.01      
Jun07 050809 99.50 99.50 99.50 99.50 -0.01      
Sep07 050809 99.42 99.42 99.42 99.42 -0.01      
Dec07 050809 99.34 99.34 99.34 99.34 -0.01      
Total Volume and Open Interest 297    
3-Mth Euro-Yen(SIMEX)
Sep05 050809 99.91 99.91 99.91 99.91 unch 200 0 -78,251
Dec05 050809 99.89 99.89 99.89 99.89 unch 1,531 0 -77,912
Mar06 050809 99.86 99.86 99.85 99.85 -0.01 545 0 -57,286
Jun06 050809 99.81 99.81 99.80 99.81 unch 357 0 -45,162
Sep06 050809 99.74 99.74 99.74 99.74 unch 149 0 -22,359
Dec06 050809 99.67 99.67 99.66 99.66 -0.01 173 0 -55,251
Mar07 050809 99.58 99.58 99.57 99.58 -0.01 323 0 -23,419
Jun07 050809 99.52 99.52 99.50 99.50 -0.01 6 0 -8,138
Total Volume and Open Interest 3,284 422,088 +0
German Euro-Bund(EUREX)
Sep05 050809 121.23 121.49 121.20 121.28 -0.07 423,201 1,389,459 +16,652
Dec05 050809 120.35 120.56 120.34 120.37 -0.06 1,192 22,599 +591
Mar06 050809 120.50 120.50 120.37 120.37 -0.14 2,277 22 -2
Total Volume and Open Interest 426,670 1,412,080 +17,241
German Euro-Bobl(EUREX)
Sep05 050809 114.15 114.27 114.11 114.12 -0.10 270,888 794,457 -12,885
Dec05 050809 113.33 113.36 113.29 113.29 -0.09 1,652 3,121 +833
Mar06 050809 113.50 113.50 113.50 113.50 -0.10 1,432 4 +0
Total Volume and Open Interest 273,972 797,582 -12,052
Long Gilt(LIFFE)
Sep05 050809 112~02 112~09 112~02 112~05 -0~02 58,483 230,816 +7,025
Dec05 050809 111~27 111~29 111~27 111~28 -0~01 13 27 +12
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Sep05 050809 95.45 95.45 95.43 95.44 -0.01 42,632 268,169 +4,189
Dec05 050809 95.55 95.56 95.53 95.55 unch 63,752 367,065 -684
Mar06 050809 95.59 95.60 95.56 95.59 unch 55,876 289,449 +1,147
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Sep05 050809 97.860 97.870 97.855 97.860 -0.005 173,794 556,807 +21,754
Dec05 050809 97.780 97.795 97.775 97.780 -0.015 95,542 619,165 +12,591
Mar06 050809 97.685 97.705 97.685 97.690 -0.015 106,902 446,343 +866
Total Volume and Open Interest 619,023 2,944,584 +43,875
3-Mth Aus T-Bills(SFE)
Sep05 050809 94.35 94.37 94.35 94.37 +0.01 14,698 0 -83,851
Dec05 050809 94.36 94.40 94.36 94.39 +0.04 72,377 0 -187,992
Mar06 050809 94.39 94.43 94.39 94.43 +0.04 27,878 0 -94,878
Jun06 050809 94.41 94.44 94.41 94.44 +0.04 7,100 0 -73,981
Sep06 050809 94.40 94.43 94.40 94.42 +0.05 2,622 0 -25,031
Dec06 050809 94.37 94.38 94.37 94.37 +0.04 2,992 0 -20,292
Mar07 050809 94.34 94.34 94.34 94.34 +0.04 290 0 -15,934
Jun07 050809 94.32 94.32 94.31 94.32 +0.05 675 0 -14,824
Sep07 050809 94.31 94.31 94.29 94.29 +0.04 30 0 -2,225
Dec07 050809 94.28 94.28 94.28 94.28 +0.04 2 0 -1,482
Total Volume and Open Interest 128,665    
10-Year Aus T-Bonds(SFE)
Sep05 050809 94.59 94.63 94.59 94.61 +0.02 44,639 0 -299,322
Dec05 050809 94.61 94.61 94.61 94.61 +0.02      
Total Volume and Open Interest 44,639    
3-Year Aus T-Bonds(SFE)
Sep05 050809 94.69 94.74 94.69 94.73 +0.04 186,958 0 -361,878
Dec05 050809 94.73 94.73 94.73 94.73 +0.04      
Total Volume and Open Interest 186,958    
Gold(CMX)
Aug05 050809 433.1 434.2 433.1 434.2 -0.5 1,672 1,576 +0
Oct05 050809 436.5 436.8 435.2 436.6 -0.5 1,434 20,291 +0
Dec05 050809 439.4 440.0 438.4 439.8 -0.5 53,378 221,860 +0
Feb06 050809 443.0 443.0 443.0 443.0 -0.5 361 6,121 +0
Apr06 050809 446.3 446.3 446.3 446.3 -0.5 22 4,226 +0
Jun06 050809 449.0 449.6 449.0 449.6 -0.5 319 9,456 +0
Aug06 050809 453.1 453.1 453.1 453.1 -0.4 45 1,103 +0
Oct06 050809 456.6 456.6 456.6 456.6 -0.4 26 1,603 +0
Dec06 050809 459.5 460.1 459.5 460.1 -0.4 82 5,246 +0
Feb07 050809 463.6 463.6 463.6 463.6 -0.4 50 3,114 +50
Apr07 050809 467.2 467.2 467.2 467.2 -0.3      
Jun07 050809 470.7 470.7 470.7 470.7 -0.3 50 3,429 +50
Total Volume and Open Interest 45,670 284,157 +924
Silver(CMX)
Sep05 050809 699.0 704.0 696.0 703.5 +2.0 16,890 75,211 +0
Dec05 050809 707.5 712.0 704.0 710.9 +2.0 3,326 28,142 +0
Mar06 050809 713.0 716.3 707.5 716.3 +2.4 524 5,056 +0
May06 050809 716.0 718.6 716.0 718.6 +2.4 0 808 +0
Jul06 050809 713.0 721.0 713.0 721.0 +2.4 300 6,475 +0
Sep06 050809 715.0 723.2 715.0 723.2 +2.4 0 1,539 +0
Dec06 050809 716.0 726.0 716.0 726.0 +2.4 34 7,077 +0
Total Volume and Open Interest 21,213 126,664 +0
Platinum(NYM)
Oct05 050809 905.5 909.5 904.0 909.0 +6.8 758 11,704 +0
Jan06 050809 907.5 907.5 907.5 907.5 +6.8 0 505 +0
Apr06 050809 905.0 905.0 905.0 905.0 +6.8 0 129 +0
Total Volume and Open Interest 758 12,338 +0
Palladium(NYME)
Sep05 050809 189.10 190.00 187.50 188.15 -1.85 382 12,666 +0
Dec05 050809 192.00 192.00 190.00 190.45 -1.95 28 1,657 +0
Mar06 050809 192.45 192.45 192.45 192.45 -1.95 0 19 +0
Total Volume and Open Interest 410 14,342 +0
Copper(CMX)
Sep05 050809 161.80 162.10 159.85 160.75 -3.90 11,597 68,618 +0
Dec05 050809 157.60 158.00 156.00 156.85 -3.60 6,996 33,886 +0
Mar06 050809 150.00 150.00 148.00 149.05 -3.10 704 5,870 +0
May06 050809 143.70 143.70 143.25 143.25 -2.90 117 945 +0
Jul06 050809 139.00 139.00 138.25 138.25 -2.85 74 854 +0
Total Volume and Open Interest 20,245 119,794 +0
Aluminum(CMX)
Aug05 050809 85.45 85.45 85.45 85.45 -0.65 4 28 +0
Sep05 050809 86.10 86.10 85.65 85.65 -1.10 2 736 +0
Oct05 050809 86.30 86.30 86.30 86.30 -1.10 0 474 +0
Nov05 050809 87.15 87.15 86.75 86.75 -1.15 10 516 +0
Dec05 050809 87.35 87.35 87.35 87.35 -1.15 0 1,135 +0
Jan06 050809 86.90 86.90 86.90 86.90 -1.15 0 70 +0
Total Volume and Open Interest 16 3,269 +0
DJIA Index(CBOT)
Sep05 050809 10575 10645 10570 10632 +74 3,624 30,751 +0
Dec05 050809 10645 10676 10645 10676 +74 13 63 +0
Mar06 050809 10720 10720 10720 10720 +78      
Total Volume and Open Interest 3,923 30,814 +0
S & P 500(CME)
Sep05 050809 1231.00 1236.20 1229.20 1234.30 +7.00 18,775 0 -630,871
Dec05 050809 1239.50 1242.00 1239.20 1241.00 +7.10 1,814 0 -13,372
Mar06 050809 1248.30 1248.30 1248.30 1248.30 +7.10 17 0 -2,466
Jun06 050809 1256.80 1256.80 1256.80 1256.80 +7.10 17 0 -640
Total Volume and Open Interest 31,460 647,404 +0
S & P 500 E-Mini(Globex)
Sep05 050809 1226.75 1236.25 1225.50 1234.25 +7.00 652,603 0 -997,177
Dec05 050809 1235.75 1242.25 1235.75 1241.00 +7.00 154 0 -1,907
Total Volume and Open Interest 689,033 999,084 +0
NASDAQ 100(CME)
Sep05 050809 1603.00 1612.00 1600.00 1607.50 +9.00 3,976 0 -48,482
Dec05 050809 1621.50 1621.50 1621.50 1621.50 +9.00      
Mar06 050809 1636.50 1636.50 1636.50 1636.50 +9.00      
Total Volume and Open Interest 6,363 48,513 +0
NASDAQ 100 E-Mini(Globex)
Sep05 050809 1598.50 1612.50 1596.50 1607.50 +9.00 209,480 0 -309,062
Dec05 050809 1622.00 1622.00 1618.50 1621.50 +9.00 73 0 -157
Total Volume and Open Interest 203,042 309,219 +0
S & P Midcap 400(CME)
Sep05 050809 708.25 710.50 707.50 710.50 +3.50 494 12,369 +171
Dec05 050809 714.75 714.75 714.75 714.75 +3.50      
Mar06 050809 717.50 717.50 717.50 717.50 +3.50      
Total Volume and Open Interest 494 12,369 +0
Russell 2000(CME)
Sep05 050809 663.90 665.00 659.00 662.85 +1.10 765 0 -30,771
Dec05 050809 665.85 665.85 665.85 665.85 +1.10      
Mar06 050809 665.85 665.85 665.85 665.85 +1.10      
Total Volume and Open Interest 790 30,775 +0
Russell 2000 E-Mini(Globex)
Sep05 050809 662.00 665.10 658.90 662.90 +1.10 79,248 0 -219,181
Dec05 050809 662.00 666.00 662.00 665.90 +1.10 13 0 -201
Total Volume and Open Interest 94,732 219,382 +0
Value Line(KCBT)
Sep05 050809 1876.00 1880.00 1876.00 1880.00 +6.50 9 56 +0
Total Volume and Open Interest 9 56 +0
Nikkei 225(CME)
Sep05 050809 11770 11955 11770 11905 +90 48,421 224,385 +350
Dec05 050809 11850 11900 11735 11855 +90 84 416 +8
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep05 050809 11770 11955 11770 11905 +90 48,421 224,385 +350
Dec05 050809 11850 11900 11735 11855 +90 84 416 +8
Mar06 050809 11845 11845 11845 11845 +90 0 60 +0
Total Volume and Open Interest 48,582 225,070 +444
CAC 40(MATIF)
Aug05 050809 4441.0 4498.5 4440.0 4494.5 +49.5 71,545 365,968 +10,151
Sep05 050809 4448.5 4505.0 4446.5 4501.0 +49.0 1,716 160,217 +278
Oct05 050809 4510.0 4510.0 4510.0 4510.0 +49.5 0 100 +0
Total Volume and Open Interest 73,308 544,345 +10,468
Hang Seng Index(HKFE)
Aug05 050809 15138 15148 15004 15018 -93 23,890 123,455 -2,370
Sep05 050809 15134 15138 15000 15010 -93 816 4,566 +271
Total Volume and Open Interest      
DAX Index(EUREX)
Sep05 050809 4845.5 4926.0 4845.0 4925.0 +90.0 113,886 176,426 +0
Dec05 050809 4884.0 4951.5 4879.5 4951.5 +90.5 1,296 10,983 +0
Mar06 050809 4910.0 4979.0 4909.5 4979.0 +91.0 973 3,447 +0
Total Volume and Open Interest 73,820 190,856 +0
FT-SE 100(LIFFE)
Sep05 050809 5331.00 5359.00 5325.00 5355.50 +17.50 52,694 0 -445,274
Dec05 050809 5371.50 5384.50 5371.50 5384.50 +18.00 8 0 -26,675
Mar06 050809 5391.50 5391.50 5391.50 5391.50 +18.50      
Total Volume and Open Interest 71,948 478,445 +0
SPI 200(SFE)
Sep05 050809 4378.0 4404.0 4376.0 4402.0 +23.0 11,384 0 -186,383
Dec05 050809 4398.0 4416.0 4397.0 4416.0 +23.0 313 0 -6,357
Mar06 050809 4418.0 4418.0 4418.0 4418.0 +23.0      
Total Volume and Open Interest 11,697    
GSCI(CME)
Aug05 050809 418.25 419.10 415.90 416.80 -4.40 3,574 0 -14,001
Sep05 050809 422.20 422.80 420.25 420.80 -3.70 3,456 0 -3,426
Oct05 050809 425.00 425.00 425.00 425.00 -3.00      
Total Volume and Open Interest 6,660 17,430 +0
Reuters CRB Index(NYBOT)
Nov05 050809 320.00 320.00 318.00 318.25 -2.25 44 494 +0
Jan06 050809 320.50 320.50 318.25 318.25 -2.75 50 310 +0
Feb06 050809 318.25 318.25 318.25 318.25 -2.75 0 5 +0
Total Volume and Open Interest 0 1 -1,050
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!