MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon June 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080623 1516.00 1519.00 1490.00 1515.00 -17.50 8,782 70,163 -20,303
Aug08 080623 1522.00 1522.00 1496.00 1517.00 -18.00 4,243 69,606 +645
Sep08 080623 1500.00 1505.00 1499.00 1505.00 -10.50 368 15,177 +433
Nov08 080623 1497.00 1506.00 1476.00 1502.50 -6.50 5,706 238,941 -2,791
Jan09 080623 1506.00 1517.00 1490.00 1516.25 -5.75 392 28,272 +173
Mar09 080623 1512.00 1522.00 1508.00 1520.75 -5.00 385 7,348 +14
May09 080623 1505.00 1522.00 1499.00 1520.25 -1.75 179 12,315 -32
Total Volume and Open Interest 20,135 484,367 -19,088
Soybean Meal(CBOT)
Jul08 080623 407.50 407.50 400.00 404.00 -7.70 3,799 40,441 -11,069
Aug08 080623 403.50 404.00 398.00 401.40 -7.50 10,075 43,559 +3,339
Sep08 080623 398.00 401.00 394.50 398.60 -5.30 2,403 24,651 +1,118
Oct08 080623 386.00 390.00 384.00 390.00 -0.80 131 21,524 +202
Dec08 080623 384.00 390.50 381.00 388.50 +0.60 3,692 66,343 +1,459
Jan09 080623 383.00 390.20 383.00 390.20 +0.60 416 8,449 +567
Mar09 080623 386.50 392.00 386.00 392.00 +0.60 406 3,681 +82
May09 080623 386.00 391.50 386.00 391.50 +0.50 58 4,452 +24
Total Volume and Open Interest 20,988 222,266 -2,060
Soybean Oil(CBOT)
Jul08 080623 63.62 63.78 62.44 63.27 -0.61 4,919 34,915 -9,140
Aug08 080623 64.00 64.11 62.80 63.61 -0.60 5,552 48,014 +1,028
Sep08 080623 64.56 64.56 63.20 63.98 -0.58 639 20,998 +648
Oct08 080623 64.93 64.93 63.85 64.34 -0.59 42 16,845 +207
Dec08 080623 65.65 65.65 64.23 65.02 -0.63 3,384 96,712 -87
Jan09 080623 65.03 65.60 64.84 65.43 -0.62 210 6,663 +260
Mar09 080623 65.91 66.05 65.05 65.77 -0.63 480 5,949 +110
May09 080623 65.59 66.15 65.05 65.82 -0.60 113 5,291 +26
Total Volume and Open Interest 73,012 263,970 -4,819
Canola(WCE)
Jul08 080623 650.0 663.3 648.1 662.9 +3.4 2,459 8,909 -4,292
Total Volume and Open Interest 8,937 98,505 -6,245
Corn(CBOT)
Jul08 080623 715.00 726.50 703.50 724.25 +3.00 14,089 145,743 -73,240
Sep08 080623 730.00 740.75 718.25 738.75 +3.25 8,436 347,601 +5,930
Dec08 080623 751.00 761.50 738.00 759.25 +3.75 10,666 568,333 +10,232
Mar09 080623 765.50 775.50 753.00 774.75 +4.50 668 100,901 +418
May09 080623 773.00 783.50 761.25 782.50 +5.00 110 15,823 -17
Jul09 080623 775.00 785.00 763.00 784.25 +5.25 150 56,237 +212
Total Volume and Open Interest 455,476 1,429,461 -140
Wheat(CBOT)
Jul08 080623 843.00 873.00 843.00 866.25 -0.25 2,318 54,472 -10,494
Sep08 080623 861.00 888.50 861.00 884.25 unch 1,677 149,350 +1,393
Dec08 080623 885.00 912.00 884.00 908.00 +0.75 286 83,474 +574
Mar09 080623 905.00 928.00 905.00 928.00 -0.25 46 13,020 +241
May09 080623 938.75 938.75 938.75 938.75 -0.75 0 1,715 +92
Total Volume and Open Interest 4,805 352,276 -8,146
Wheat(KCBT)
Jul08 080623 900.00 915.00 891.00 904.00 -11.00 10,739 30,863 -3,595
Sep08 080623 910.00 927.50 903.00 913.75 -12.25 5,885 35,090 +739
Dec08 080623 932.00 948.25 925.00 940.00 -6.00 838 26,253 -14
Mar09 080623 946.00 965.00 945.00 960.00 -5.00 159 3,190 +27
May09 080623 968.00 968.00 968.00 968.00 unch 0 518 +0
Total Volume and Open Interest 17,964 110,874 -3,902
Wheat(MGE)
Jul08 080623 1080.00 1100.00 1080.00 1098.00 +5.00 551 2,011 -124
Sep08 080623 955.00 967.00 950.00 964.00 -6.00 1,514 16,640 -143
Dec08 080623 969.00 981.00 967.00 974.25 -7.25 1,056 17,324 -102
Mar09 080623 982.00 992.00 982.00 989.00 -5.00 96 2,609 +8
May09 080623 980.00 996.00 980.00 992.00 -4.00 3 964 -1
Total Volume and Open Interest 3,286 41,562 -907
Oats(CBOT)
Jul08 080623 419.00 419.50 419.00 419.50 +4.00 225 1,971 -374
Sep08 080623 423.50 432.00 423.50 432.00 +4.00 227 4,365 -2
Dec08 080623 442.75 452.00 438.00 449.50 +4.25 245 9,255 +231
Mar09 080623 467.50 467.50 464.50 464.50 +4.25 0 1,383 +1
Total Volume and Open Interest 697 16,974 -97
Rough Rice(CBOT)
Jul08 080623 20.37 20.37 20.37 20.37 +0.34 10 4,582 -935
Sep08 080623 19.70 19.75 19.70 19.75 +0.34 18 6,236 +7
Nov08 080623 19.84 19.84 19.84 19.84 +0.24 0 4,694 -166
Jan09 080623 20.19 20.19 20.19 20.19 +0.24 0 690 +0
Total Volume and Open Interest 28 16,559 -1,243
Live Cattle(CME)
Jun08 080623 96.000 96.750 95.830 96.650 +1.070 3,971 5,105 -2,072
Aug08 080623 104.950 105.250 104.285 104.700 -0.150 21,834 148,172 +1,968
Oct08 080623 112.135 112.400 111.600 112.250 +0.215 7,875 79,775 +1,272
Dec08 080623 113.535 114.000 113.150 113.450 -0.085 6,162 34,699 +423
Feb09 080623 115.800 116.200 115.700 116.050 -0.150 1,527 20,241 +398
Apr09 080623 117.650 117.650 116.900 117.400 -0.250 650 9,254 +270
Total Volume and Open Interest 42,417 301,437 +6,097
Feeder Cattle(CME)
Aug08 080623 114.100 115.000 111.980 113.050 -0.530 2,389 19,597 -191
Sep08 080623 116.230 116.400 114.350 114.430 -0.920 481 5,458 -35
Oct08 080623 116.800 117.350 115.550 115.730 -1.100 998 5,467 -71
Nov08 080623 116.885 117.100 115.300 116.230 -0.720 301 1,576 +120
Jan09 080623 116.000 116.350 115.800 116.000 +0.300 36 891 +2
Mar09 080623 115.000 115.700 115.000 115.300 -0.250 14 92 +10
Apr09 080623 115.000 115.500 115.000 115.500 +0.250 37 51 +26
Total Volume and Open Interest 2,548 33,297 +434
Lean Hogs(CME)
Jul08 080623 77.150 77.300 76.150 76.250 -0.930 5,393 19,333 -1,507
Aug08 080623 78.900 78.950 77.300 77.350 -1.035 20,220 82,947 -300
Oct08 080623 77.300 77.400 75.900 76.635 -0.165 7,330 52,532 +1,634
Dec08 080623 78.650 78.650 77.635 78.000 -0.135 4,969 45,968 +1,313
Feb09 080623 85.250 85.450 84.200 84.930 -0.400 2,149 19,487 +646
Apr09 080623 89.050 89.700 88.350 89.650 +0.400 926 10,682 +412
May09 080623 92.800 93.500 92.400 93.500 +0.300 117 459 +55
Jun09 080623 97.000 97.000 96.200 96.750 unch 423 7,002 +297
Total Volume and Open Interest 41,589 238,811 +3,476
Pork Bellies(CME)
Jul08 080623 73.000 73.500 72.700 73.100 +0.150 205 1,115 -134
Aug08 080623 74.250 74.680 73.700 73.750 -0.400 214 1,050 +86
Feb09 080623 96.500 96.650 96.100 96.250 -0.250 3 58 +1
Mar09 080623 97.300 97.300 97.300 97.300 -0.200 0 3 +0
May09 080623 32.969 32.969 32.969 32.969 -0.100      
Total Volume and Open Interest 422 2,226 -74
Class III Milk(CME)
Jun08 080623 20.20 20.22 20.18 20.20 unch 48 3,457 -23
Jul08 080623 18.75 18.75 18.59 18.62 -0.15 369 4,113 -81
Aug08 080623 19.80 19.80 19.51 19.66 -0.15 282 4,188 -48
Sep08 080623 20.56 20.56 20.37 20.46 -0.16 214 4,155 -52
Oct08 080623 20.56 20.60 20.30 20.46 -0.14 67 3,199 +19
Total Volume and Open Interest 1,602 34,980 +316
Cocoa(ICE)
Jul08 080623 3210 3227 3190 3191 -13 24 268 -9
Sep08 080623 3130 3144 3091 3119 -6 4,332 91,355 +158
Dec08 080623 3095 3105 3060 3084 unch 478 40,205 -109
Mar09 080623 3044 3061 3016 3044 +3 479 18,123 -69
May09 080623 3025 3042 3025 3035 +7 25 3,825 -5
Jul09 080623 3027 3027 3027 3027 +1 33 2,705 +24
Sep09 080623 3032 3032 3032 3032 +1 10 760 +1
Total Volume and Open Interest 4,951 159,758 +681
Coffee "C"(ICE)
Jul08 080623 144.20 145.50 142.00 143.80 -0.15 1,891 1,857 -442
Sep08 080623 146.05 148.50 144.30 146.45 -0.25 21,798 85,930 +3,008
Dec08 080623 149.65 152.00 148.00 150.10 -0.30 3,646 31,781 +1,381
Mar09 080623 153.35 155.00 152.10 153.50 -0.40 450 11,793 +134
May09 080623 155.50 157.00 154.25 155.65 -0.40 112 3,802 -51
Jul09 080623 157.75 157.75 157.70 157.70 -0.45 18 1,035 -4
Total Volume and Open Interest 27,967 138,953 +19
Orange Juice(ICE)
Jul08 080623 110.25 110.25 108.40 109.55 -0.40 884 5,811 -966
Sep08 080623 113.10 113.65 111.95 113.05 -0.05 1,177 17,473 +150
Nov08 080623 115.75 116.95 115.75 116.40 +0.10 239 3,553 -111
Jan09 080623 119.00 120.00 119.00 119.75 +0.25 53 2,074 +28
Mar09 080623 123.50 123.50 123.25 123.25 +0.30 12 2,481 +12
May09 080623 126.80 126.80 126.00 126.35 +0.45 0 21 +0
Total Volume and Open Interest 5,492 32,315 -662
Sugar #11(ICE)
Jul08 080623 12.05 12.18 11.54 11.71 -0.26 30,036 66,842 -11,823
Oct08 080623 13.15 13.28 12.67 12.87 -0.21 54,969 367,356 +7,121
Mar09 080623 14.31 14.50 13.97 14.18 -0.08 9,552 142,822 -711
May09 080623 14.58 14.78 14.26 14.44 -0.09 4,624 71,581 -788
Jul09 080623 14.83 14.99 14.50 14.65 -0.13 3,954 88,289 -44
Total Volume and Open Interest 109,033 851,243 -10,786
Sugar #14(ICE)
Sep08 080623 22.35 22.51 22.05 22.29 -0.06 1,002 2,200 -40
Nov08 080623 22.06 22.06 22.06 22.06 +0.06 68 2,553 +59
Jan09 080623 22.00 22.00 22.00 22.00 -0.02 41 1,395 +0
Mar09 080623 21.97 21.97 21.97 21.97 unch 25 1,106 +0
May09 080623 21.96 21.96 21.96 21.96 unch 0 458 +0
Total Volume and Open Interest 1,136 8,102 +17
London Cocoa(LCE)
Jul08 080623 1688 1710 1686 1705 +17 2,015 72,213 -260
Sep08 080623 1669 1679 1656 1674 +8 3,728 60,303 -969
Dec08 080623 1627 1638 1616 1634 +9 2,099 43,966 +470
Mar09 080623 1596 1609 1588 1602 +9 2,256 31,232 +704
May09 080623 1595 1606 1591 1600 +11 71 11,488 +7
Jul09 080623 1598 1604 1596 1603 +11 13 6,367 +10
Sep09 080623 1608 1608 1607 1607 +11 14 781 +8
Total Volume and Open Interest 10,257 227,568 +702
London Coffee(LCE)
Jul08 080623 2370.00 2384.00 2299.00 2361.00 -4.00 6,160 48,331 -191
Sep08 080623 2367.00 2378.00 2285.00 2336.00 -24.00 15,906 70,126 +6,189
Nov08 080623 2337.00 2347.00 2260.00 2306.00 -19.00 967 21,305 +658
Jan09 080623 2274.00 2290.00 2230.00 2278.00 +8.00 182 8,735 -30
Total Volume and Open Interest 23,215 148,497 +5,634
London Sugar(LCE)
Aug08 080623 388.00 389.50 375.20 379.40 -3.60 3,759 18,564 -334
Oct08 080623 375.00 381.30 367.00 370.40 -2.60 2,906 17,180 +1,065
Dec08 080623 378.50 383.00 371.30 375.40 -1.60 853 9,451 -193
Mar09 080623 392.50 395.50 385.20 389.00 -2.50 938 10,187 -137
May09 080623 397.90 401.30 390.90 393.60 -2.40 96 2,878 -40
Total Volume and Open Interest 8,658 65,869 +1,477
Cotton(ICE)
Jul08 080623 71.67 71.79 70.50 70.88 -0.79 2,484 6,900 -3,823
Oct08 080623 76.29 76.29 75.09 75.62 -0.67 600 5,333 +60
Dec08 080623 80.06 80.12 78.80 79.40 -0.71 11,269 161,841 +462
Mar09 080623 84.88 84.88 84.04 84.53 -0.63 1,204 28,804 +272
May09 080623 86.06 86.12 85.32 85.90 -0.54 234 2,754 +76
Jul09 080623 86.99 87.07 86.20 86.92 -0.50 152 6,179 +105
Total Volume and Open Interest 22,455 220,206 -1,879
Lumber(CME)
Jul08 080623 250.0 250.0 246.0 249.5 -1.4 543 3,014 -190
Sep08 080623 260.5 262.5 258.5 258.8 -4.2 577 7,987 +179
Nov08 080623 255.7 256.6 254.4 255.1 -2.1 82 2,053 +22
Jan09 080623 277.1 277.1 273.5 276.9 -1.6 40 812 -2
Total Volume and Open Interest 1,252 13,952 -63
Crude Oil(NYM)
Aug08 080623 134.80 138.14 134.05 136.74 +1.38 278,598 321,220 +5,514
Sep08 080623 135.20 138.50 134.49 137.14 +1.48 66,955 143,319 +10,138
Oct08 080623 135.15 138.56 134.80 137.26 +1.54 24,491 75,370 +1,764
Nov08 080623 135.86 138.51 135.39 137.28 +1.57 13,987 51,887 +715
Dec08 080623 135.09 138.50 134.69 137.23 +1.57 25,074 180,104 -3,818
Jan09 080623 137.50 137.50 136.60 137.10 +1.57 2,138 30,346 +58
Feb09 080623 136.43 137.50 136.43 136.94 +1.57 473 14,755 +29
Mar09 080623 136.78 136.78 136.78 136.78 +1.57 728 13,062 +470
Apr09 080623 136.77 136.82 136.60 136.60 +1.57 56 9,031 +43
May09 080623 136.00 136.41 136.00 136.41 +1.57 135 14,464 -47
Jun09 080623 137.25 137.25 136.21 136.21 +1.57 2,589 43,733 -252
Jul09 080623 136.02 136.02 136.02 136.02 +1.57 498 15,815 -16
Aug09 080623 135.85 135.85 135.85 135.85 +1.57 144 6,495 -6
Sep09 080623 135.69 135.69 135.69 135.69 +1.57 20 10,783 +0
Oct09 080623 135.54 135.54 135.54 135.54 +1.57 0 6,041 +10
Nov09 080623 135.40 135.40 135.40 135.40 +1.57 0 4,886 +0
Total Volume and Open Interest 719,648 1,308,962 -12,416
e-miNY Crude Oil(NYM)
Jun08 080519 126.300 127.775 125.300 127.050 +0.750 40,555 7,732 -2,400
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080623 135.025 138.150 134.075 136.750 +1.400 23,935 6,463 +783
Sep08 080623 135.250 138.500 134.500 137.150 +1.500 919 634 +54
Oct08 080623 137.700 138.550 135.475 137.250 +1.525 63 252 +21
Nov08 080623 137.800 137.900 135.375 137.275 +1.575 9 6 +1
Dec08 080623 136.500 138.000 136.500 137.225 +1.575 15 44 +1
Jan09 080623 137.100 137.100 137.100 137.100 +1.575 1 1 +0
Feb09 080623 136.950 136.950 136.950 136.950 +1.575 1 1 +0
Mar09 080623 136.775 136.775 136.775 136.775 +1.575      
Total Volume and Open Interest 24,952 7,498 -5,668
Heating Oil(NYM)
Jul08 080623 377.17 386.37 375.32 379.64 +2.47 26,102 27,818 -2,957
Aug08 080623 379.00 389.33 378.20 382.66 +2.39 29,583 50,677 +4,231
Sep08 080623 388.20 392.94 382.10 386.36 +2.39 4,997 25,873 +79
Oct08 080623 387.54 395.63 385.65 389.16 +2.39 1,765 16,535 +253
Nov08 080623 390.98 393.65 390.98 391.51 +2.49 936 10,493 +222
Dec08 080623 392.73 399.92 390.10 393.81 +2.59 3,703 23,320 +151
Jan09 080623 395.00 401.85 391.59 395.76 +2.64 579 14,828 +131
Feb09 080623 393.75 401.60 393.75 396.66 +2.74 333 4,137 +28
Mar09 080623 397.00 400.27 394.71 394.71 +2.64 348 3,315 +107
Apr09 080623 391.86 391.86 390.66 390.66 +2.69 113 1,988 -21
May09 080623 386.65 389.75 386.11 386.11 +2.74 51 1,203 -14
Jun09 080623 378.90 385.98 378.90 382.71 +2.74 648 18,717 +262
Total Volume and Open Interest 81,542 218,476 -550
Gasoline(NYMEX)
Jul08 080623 343.00 349.55 340.63 345.51 +1.59 41,101 40,718 -7,512
Aug08 080623 344.46 350.00 341.52 346.56 +1.89 36,852 65,463 +5,127
Sep08 080623 343.19 349.00 340.50 345.71 +2.39 14,450 39,921 +1,359
Oct08 080623 332.00 334.87 327.90 331.86 +2.49 6,176 40,246 +872
Nov08 080623 329.80 332.11 329.80 330.31 +2.59 4,371 14,724 +926
Dec08 080623 330.21 332.60 328.68 329.91 +2.74 5,126 24,785 +958
Jan09 080623 333.25 333.25 331.46 331.46 +2.74 769 8,725 -215
Feb09 080623 334.90 334.90 333.71 333.71 +2.69 421 3,277 +279
Mar09 080623 336.86 336.86 336.86 336.86 +2.64 1,016 3,115 +694
Apr09 080623 351.96 351.96 351.96 351.96 +2.49 131 5,956 +25
Total Volume and Open Interest 110,487 266,372 +2,517
e-miNY RBOB Gasoline(NYM)
Jul08 080623 345.51 345.51 345.51 345.51 +1.59 0 9 +0
Aug08 080623 346.56 346.56 346.56 346.56 +1.89 0 4 +0
Sep08 080623 345.71 345.71 345.71 345.71 +2.39      
Oct08 080623 331.86 331.86 331.86 331.86 +2.49      
Total Volume and Open Interest 0 13 +0
Natural Gas(NYM)
Jul08 080623 13.140 13.266 13.021 13.203 +0.209 70,552 46,666 -7,584
Aug08 080623 13.215 13.322 13.215 13.322 +0.209 21,498 134,315 +2,434
Sep08 080623 13.295 13.375 13.295 13.372 +0.215 11,094 85,062 +2,127
Oct08 080623 13.452 13.452 13.452 13.452 +0.217 7,175 76,307 +968
Nov08 080623 13.692 13.692 13.692 13.692 +0.217 2,922 42,444 +341
Dec08 080623 14.037 14.037 14.037 14.037 +0.217 2,674 41,349 -94
Jan09 080623 14.227 14.227 14.227 14.227 +0.217 2,863 56,410 +132
Feb09 080623 14.159 14.159 14.159 14.159 +0.217 506 19,382 -56
Mar09 080623 13.673 13.887 13.673 13.887 +0.217 1,799 49,447 -59
Apr09 080623 11.550 11.612 11.550 11.612 +0.162 2,331 50,466 -508
May09 080623 11.432 11.432 11.432 11.432 +0.157 667 31,508 -133
Jun09 080623 11.502 11.502 11.502 11.502 +0.155 1,862 16,924 +50
Jul09 080623 11.592 11.592 11.592 11.592 +0.155 484 14,868 +205
Aug09 080623 11.652 11.652 11.652 11.652 +0.155 19 13,761 +9
Sep09 080623 11.670 11.670 11.670 11.670 +0.155 49 11,450 +7
Oct09 080623 11.745 11.745 11.745 11.745 +0.155 483 32,274 -407
Total Volume and Open Interest 127,439 957,813 +11,834
Brent Crude Oil(ICE)
Aug08 080623 134.56 137.34 133.65 135.91 +1.05 90,300 105,230 +5,925
Sep08 080623 135.50 138.00 134.21 136.61 +1.21 43,467 109,723 -72
Oct08 080623 136.42 138.44 134.68 137.11 +1.29 22,603 48,539 +339
Nov08 080623 136.80 138.78 135.68 137.44 +1.28 13,614 20,968 -455
Dec08 080623 137.00 138.84 135.55 137.60 +1.27 19,635 63,319 +324
Jan09 080623 138.00 138.79 137.15 137.84 +1.28 3,710 25,575 -19
Feb09 080623 138.46 138.62 137.33 138.02 +1.29 1,471 15,097 -19
Mar09 080623 139.04 139.04 137.41 138.11 +1.30 639 9,416 +76
Apr09 080623 137.36 138.06 137.36 138.06 +1.31 0 11,539 +59
May09 080623 137.92 137.92 137.92 137.92 +1.33 0 4,462 +71
Jun09 080623 137.08 138.22 137.08 137.73 +1.36 643 17,189 -141
Jul09 080623 137.62 137.62 137.62 137.62 +1.37 0 5,770 +25
Aug09 080623 137.51 137.51 137.51 137.51 +1.38 0 2,164 -67
Sep09 080623 137.41 137.41 137.41 137.41 +1.40 0 4,002 +0
Total Volume and Open Interest 189,727 534,776 +996
Gas Oil(ICE)
Jul08 080623 1220.00 1250.50 1218.50 1244.00 +11.00 32,768 56,029 +305
Aug08 080623 1233.50 1254.50 1223.00 1248.25 +10.25 24,728 53,663 +516
Sep08 080623 1250.50 1260.25 1229.50 1254.25 +9.50 11,308 27,731 +1,358
Oct08 080623 1255.50 1265.00 1234.75 1259.00 +9.25 5,320 16,988 +219
Nov08 080623 1259.00 1263.00 1238.00 1262.00 +9.00 3,329 14,148 +284
Dec08 080623 1262.50 1266.25 1241.00 1265.00 +8.75 5,485 31,669 -755
Jan09 080623 1265.50 1268.25 1246.00 1268.25 +9.00 1,200 22,729 +135
Feb09 080623 1245.00 1268.00 1245.00 1268.00 +8.25 472 6,219 +605
Mar09 080623 1255.75 1264.25 1255.75 1264.25 +8.25 668 8,333 +803
Apr09 080623 1259.50 1259.50 1259.50 1259.50 +8.25 305 3,154 +51
Total Volume and Open Interest 90,947 293,765 +4,431
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080623 2.800 2.889 2.800 2.862 -0.006 36 282 +1
Aug08 080623 2.820 2.880 2.820 2.863 -0.057 20 229 +6
Sep08 080623 2.830 2.850 2.830 2.837 -0.023 51 227 +41
Oct08 080623 2.840 2.840 2.840 2.840 -0.059 33 161 -2
Nov08 080623 2.850 2.850 2.835 2.850 -0.010 10 119 -7
Dec08 080623 2.834 2.835 2.834 2.835 -0.042 4 146 +1
Jan09 080623 2.830 2.830 2.830 2.830 -0.021 1 151 +0
Total Volume and Open Interest 155 2,420 +40
US Dollar Index(ICE)
Sep08 080623 73.430 74.040 73.365 73.815 +0.435 5,771 27,574 +2,192
Dec08 080623 73.840 74.335 73.840 74.225 +0.435 11 2,360 -2
Mar09 080623 74.525 74.525 74.525 74.525 +0.435 0 11 +0
Total Volume and Open Interest 2,501 27,755 +296
Australian Dollar(CME)
Sep08 080623 94.29 94.58 93.88 94.07 -0.28 51 85,378 +9,156
Dec08 080623 92.81 93.41 92.81 92.98 -0.29 100 1,020 +97
Mar09 080623 91.94 92.23 91.90 91.94 -0.29 100 617 +0
Total Volume and Open Interest 36,136 77,793 +6,545
British Pound(CME)
Sep08 080623 196.31 196.32 194.57 195.25 -1.14 8 79,856 -5,020
Dec08 080623 193.85 195.03 193.34 193.93 -1.10 0 777 +14
Mar09 080623 192.68 193.76 192.29 192.68 -1.08 0 298 +0
Total Volume and Open Interest 106,909 86,101 +3,923
Canadian Dollar(CME)
Sep08 080623 98.23 98.58 98.01 98.41 +0.44 78 81,152 +3,594
Dec08 080623 98.14 98.43 97.94 98.38 +0.44 0 4,481 +83
Mar09 080623 98.36 98.38 97.93 98.36 +0.43 0 1,034 +14
Jun09 080623 98.34 98.34 97.91 98.34 +0.43 0 1,070 +0
Total Volume and Open Interest 37,733 84,984 -2,251
Japanese Yen(CME)
Sep08 080623 93.05 93.21 93.05 93.21 -0.56 16 136,974 -2,952
Dec08 080623 93.75 93.75 93.75 93.75 -0.56 0 21,279 +28
Mar09 080623 94.33 94.33 94.33 94.33 -0.56 0 33 +0
Total Volume and Open Interest 16 161,681 -2,138
Swiss Franc(CME)
Sep08 080623 95.65 95.69 95.55 95.69 -1.07 8 48,359 -4,968
Dec08 080623 95.77 95.77 95.77 95.77 -1.07 0 999 +5
Mar09 080623 95.88 95.88 95.88 95.88 -1.07 0 85 +0
Total Volume and Open Interest 8 49,483 +6,705
EuroFX(CME)
Sep08 080623 155.42 155.70 154.01 154.55 -1.02 22 154,876 +20,136
Dec08 080623 154.84 154.94 153.35 153.87 -1.01 1 1,709 +16
Mar09 080623 153.24 154.25 153.04 153.24 -1.01 0 298 +2
Total Volume and Open Interest 185,138 136,925 +3,931
Mexican Peso(CME)
Jul08 080623 965.2 965.2 965.2 965.2 -3.8 0 9 +0
Aug08 080623 961.2 961.2 961.2 961.2 -3.8      
Total Volume and Open Interest 112 116,898 +4,742
30-Year T-Bonds(CBOT)
Sep08 080623 113~040 113~285 113~030 113~090 -0~055 269,567 858,351 +4,662
Dec08 080623 112~085 112~275 112~080 112~100 -0~080 2 225 -2
Mar09 080623 111~115 111~115 111~060 111~060 -0~055 0 15 +0
Total Volume and Open Interest 269,569 858,593 -17,332
10-Year T-Notes(CBOT)
Sep08 080623 112~070 112~200 112~040 112~080 -0~075 857,210 1,881,619 -35,275
Dec08 080623 110~300 110~300 110~300 110~300 -0~085 3 6,370 +0
Mar09 080623 109~300 109~300 109~300 109~300 -0~085      
Total Volume and Open Interest 857,213 1,887,989 -48,368
5-Year T-Notes(CBOT)
Sep08 080623 109~037 109~059 109~012 109~027 -0~033 445,673 0 +0
Dec08 080623 108~075 108~108 108~075 108~075 -0~033 0 75 +0
Mar09 080623 108~075 108~108 108~075 108~075 -0~033      
Total Volume and Open Interest 613,250 1,660,952 -31,050
2 Year T-Notes(CBOT)
Sep08 080623 104~116 104~118 104~105 104~105 -0~023 276 999,660 +22,280
Dec08 080623 104~105 104~105 104~105 104~105 -0~023      
Mar09 080623 104~105 104~105 104~105 104~105 -0~023      
Total Volume and Open Interest 276 1,010,660 +70,743
Eurodollars(CME)
Sep08 080623 96.850 96.895 96.820 96.845 -0.040 9,025 1,508,638 -3,651
Dec08 080623 96.505 96.555 96.455 96.475 -0.075 13,504 1,519,761 +12,469
Mar09 080623 96.330 96.380 96.245 96.270 -0.115 13,149 1,254,028 -17,394
Jun09 080623 96.130 96.180 96.025 96.050 -0.145 5,367 1,040,564 +7,718
Sep09 080623 95.905 95.960 95.790 95.820 -0.155 5,170 867,246 -13,812
Dec09 080623 95.660 95.705 95.540 95.570 -0.150 4,603 675,553 +5,980
Mar10 080623 95.485 95.530 95.365 95.400 -0.140 5,598 507,594 +4,665
Jun10 080623 95.330 95.375 95.220 95.255 -0.130 3,446 261,988 -8,184
Sep10 080623 95.225 95.260 95.110 95.150 -0.120 2,929 219,491 -3,453
Dec10 080623 95.115 95.155 95.020 95.060 -0.110 3,292 199,326 +82
Mar11 080623 95.080 95.110 94.990 95.030 -0.100 2,231 141,632 +757
Jun11 080623 95.045 95.070 94.955 95.000 -0.085 2,893 131,832 +2,697
Sep11 080623 94.990 95.015 94.925 94.970 -0.075 1,681 80,530 +941
Dec11 080623 94.940 94.960 94.870 94.915 -0.070 4,528 77,028 +704
Mar12 080623 94.910 94.940 94.865 94.900 -0.065 2,167 92,052 -46
Jun12 080623 94.905 94.915 94.845 94.880 -0.060 2,125 55,816 +642
Sep12 080623 94.870 94.890 94.810 94.860 -0.055 1,796 54,180 +455
Dec12 080623 94.825 94.850 94.780 94.810 -0.055 1,200 38,532 -61
Total Volume and Open Interest 2,559,705 8,973,712 +86,725
30 Day Federal Funds(CBOT)
Jun08 080623 97.995 98.000 97.990 97.990 unch 142 63,809 -52
Jul08 080623 97.975 97.980 97.970 97.975 unch 137 103,746 -648
Aug08 080623 97.900 97.915 97.895 97.905 -0.005 206 144,622 +1,383
Sep08 080623 97.820 97.820 97.795 97.810 -0.010 325 94,290 -987
Oct08 080623 97.680 97.700 97.660 97.675 -0.025 566 105,531 +492
Nov08 080623 97.550 97.550 97.485 97.495 -0.045 1,106 139,415 -3,718
Total Volume and Open Interest 67,555 753,747 +7,416
30 Day Fed Funds(e-CBOT)
Jun08 080623 97.995 98.000 97.990 97.990 -0.005 682 63,809 -52
Jul08 080623 97.975 97.980 97.970 97.975 -0.005 6,676 103,746 -648
Aug08 080623 97.900 97.915 97.895 97.905 -0.010 9,154 144,622 +1,383
Sep08 080623 97.820 97.820 97.795 97.810 -0.005 7,465 94,290 -987
Oct08 080623 97.680 97.695 97.660 97.675 -0.005 9,200 105,531 +492
Nov08 080623 97.550 97.550 97.485 97.495 -0.025 11,787 139,415 -3,718
Total Volume and Open Interest 51,226 746,242 -2,680
3-Mth Euro-Yen(CME)
Sep08 080623 99.13 99.13 99.13 99.13 unch 60 6,624 +321
Dec08 080623 99.03 99.03 99.03 99.03 -0.01 300 2,490 -8
Mar09 080623 98.90 98.90 98.90 98.90 unch 200 2,302 +57
Jun09 080623 98.77 98.77 98.77 98.77 unch 0 478 +200
Sep09 080623 98.67 98.67 98.67 98.67 unch 0 350 +0
Dec09 080623 98.57 98.57 98.57 98.57 unch 0 1 +0
Mar10 080623 98.47 98.47 98.47 98.47 unch      
Jun10 080623 98.42 98.42 98.42 98.42 unch      
Sep10 080623 98.38 98.38 98.38 98.38 unch      
Dec10 080623 98.48 98.48 98.48 98.48 unch      
Total Volume and Open Interest 560 12,245 +570
3-Mth Euro-Yen(SGX)
Sep08 080623 99.12 99.13 99.12 99.13 +0.00 2,985 22,373 -285
Dec08 080623 99.03 99.03 99.03 99.03 unch 447 14,967 +250
Mar09 080623 98.89 98.89 98.88 98.88 unch 686 10,503 +456
Jun09 080623 98.76 98.76 98.75 98.75 unch 652 3,925 +410
Sep09 080623 98.65 98.65 98.65 98.65 unch 0 1,278 +0
Dec09 080623 98.58 98.58 98.58 98.58 unch 0 479 +0
Mar10 080623 98.47 98.47 98.47 98.47 unch 0 450 +0
Jun10 080623 98.43 98.43 98.43 98.43 unch 0 450 +0
Total Volume and Open Interest 4,770 58,585 +1,034
Japanese Gov't Bonds(SGX)
Sep08 080623 133.95 134.27 133.80 134.19 +0.95 1,841 18,974 +26
Dec08 080623 134.19 134.19 134.19 134.19 +0.53      
Mar09 080623 134.19 134.19 134.19 134.19 +0.53      
Total Volume and Open Interest 1,175 18,958 -16
Euro-Bund(EUREX)
Sep08 080623 110.11 110.70 110.10 110.48 +0.22 1,143,850 1,300,593 +28
Dec08 080623 110.36 110.38 110.20 110.20 +0.22 121 220 +1
Mar09 080623 110.20 110.20 110.20 110.20 +0.22      
Total Volume and Open Interest 1,143,971 1,300,813 +29
Euro-Bobl(EUREX)
Sep08 080623 105.47 105.94 105.47 105.82 +0.67 498,009 925,003 +5,470
Dec08 080623 105.68 105.75 105.68 105.74 +0.24 4 0 +0
Mar09 080623 105.74 105.74 105.74 105.74 +0.24      
Total Volume and Open Interest 612,682 902,510 -22,493
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080623 94.870 94.880 94.870 94.875 +0.020 538 17,211 -136
Dec08 080623 94.720 94.730 94.720 94.720 +0.020 219 6,643 +166
Total Volume and Open Interest 1,049 32,528 +49
Long Gilt(LIFFE)
Jun08 080623 104~14 104~21 104~12 104~16 +0~05 1,073 15,371 -878
Sep08 080623 104~07 104~18 104~05 104~11 +0~05 55,903 324,184 +1,933
Total Volume and Open Interest 56,976 339,555 +3,600
3-Mth Short Sterling(LIFFE)
Sep08 080623 93.77 93.77 93.77 93.77 +0.06 49,946 455,972 +2,586
Dec08 080623 93.65 93.65 93.65 93.65 +0.07 60,642 543,754 -12,944
Mar09 080623 93.68 93.68 93.68 93.68 +0.04 83,188 467,946 +1,843
Jun09 080623 93.67 93.67 93.67 93.67 +0.02 58,937 379,925 -6,716
Sep09 080623 93.66 93.66 93.66 93.66 +0.03 44,098 196,408 -687
Dec09 080623 93.65 93.65 93.65 93.65 +0.04 31,074 175,585 +2,709
Total Volume and Open Interest 350,514 2,408,977 +7,209
3-Mth Euribor(LIFFE)
Sep08 080623 94.850 94.885 94.845 94.875 +0.020 137,417 651,437 -8,329
Dec08 080623 94.700 94.745 94.690 94.720 +0.020 152,976 629,625 +9,770
Mar09 080623 94.655 94.740 94.650 94.715 +0.045 166,238 486,965 +5,496
Total Volume and Open Interest 854,862 3,145,022 +25,150
3-Mth Aus T-Bills(SFE)
Sep08 080623 91.96 91.97 91.90 91.95 -0.01 18,362 365,188 +5,947
Dec08 080623 91.81 91.84 91.77 91.82 +0.01 22,296 201,866 +8,649
Mar09 080623 91.78 91.81 91.74 91.79 unch 14,419 104,614 +4,154
Jun09 080623 91.79 91.83 91.78 91.82 +0.02 6,198 74,465 +3,793
Sep09 080623 91.85 91.90 91.85 91.88 +0.01 1,859 46,750 -161
Dec09 080623 91.95 91.98 91.95 91.97 +0.02 2,244 27,270 -453
Mar10 080623 92.04 92.06 92.03 92.04 +0.02 534 16,742 +371
Jun10 080623 92.11 92.12 92.10 92.12 +0.02 377 5,320 +73
Sep10 080623 92.15 92.17 92.15 92.17 +0.03 10 1,501 -78
Dec10 080623 92.20 92.20 92.20 92.20 +0.02 57 1,110 -79
Total Volume and Open Interest 84,532 846,153 +22,186
10-Year Aus T-Bonds(SFE)
Sep08 080623 93.38 93.46 93.36 93.45 +0.12 17,818 444,444 +3,108
Dec08 080623 93.45 93.45 93.45 93.45 +0.12      
Total Volume and Open Interest 17,818 444,444 +3,108
3-Year Aus T-Bonds(SFE)
Sep08 080623 93.08 93.12 93.05 93.11 +0.07 56,249 437,304 +1,295
Dec08 080623 93.11 93.11 93.11 93.11 +0.07      
Total Volume and Open Interest 56,249 437,304 +1,295
Gold(CMX)
Jun08 080623 903.4 903.4 879.2 884.8 -16.5 21 212 -16
Aug08 080623 903.7 909.7 877.4 887.2 -16.5 90,239 255,596 +1,201
Oct08 080623 913.4 913.7 882.4 891.9 -16.5 246 12,650 -5
Dec08 080623 913.3 919.3 888.0 896.7 -16.5 2,573 56,853 +1,048
Feb09 080623 919.8 920.0 895.6 901.9 -16.5 40 18,812 +3
Apr09 080623 906.0 907.0 906.0 907.0 -16.5 101 12,419 +67
Jun09 080623 932.0 932.0 906.9 912.5 -16.4 261 15,156 +82
Aug09 080623 918.3 918.3 918.3 918.3 -16.3 177 5,979 +176
Oct09 080623 922.2 924.1 922.2 924.1 -16.2 125 931 +100
Dec09 080623 924.2 930.3 924.2 930.3 -16.2 96 13,019 +24
Feb10 080623 936.8 936.8 936.8 936.8 -16.1 5 113 +0
Apr10 080623 943.3 943.3 943.3 943.3 -16.0 5 11 +0
Total Volume and Open Interest 158,039 408,833 +12,714
Silver(CMX)
Jul08 080623 1721.0 1721.0 1660.0 1679.0 -60.7 22,506 46,329 -2,908
Sep08 080623 1689.0 1689.6 1688.0 1689.6 -60.9 7,733 36,312 +2,427
Dec08 080623 1704.6 1704.6 1704.6 1704.6 -60.9 511 24,767 +28
Mar09 080623 1719.4 1719.4 1719.4 1719.4 -61.0 30 6,777 +7
May09 080623 1729.3 1729.3 1729.3 1729.3 -61.1 6 2,782 +0
Jul09 080623 1738.9 1738.9 1738.9 1738.9 -61.1 102 4,191 +101
Sep09 080623 1748.3 1748.3 1748.3 1748.3 -61.1 6 437 +2
Total Volume and Open Interest 31,003 134,308 +3,198
Platinum(NYMEX)
Jul08 080623 2039.2 2039.2 2039.2 2039.2 -23.2 2,254 7,984 -970
Oct08 080623 2045.7 2045.7 2045.7 2045.7 -23.2 1,578 8,051 +1,332
Jan09 080623 2048.7 2048.7 2048.7 2048.7 -23.2 10 82 +10
Total Volume and Open Interest 3,842 16,117 -213
Palladium(NYMEX)
Jun08 080623 471.90 471.90 471.90 471.90 -4.95 20 47 +0
Sep08 080623 478.00 484.90 470.60 474.25 -4.95 739 14,945 -151
Dec08 080623 478.15 478.15 478.15 478.15 -4.95 7 2,223 -2
Total Volume and Open Interest 768 17,259 +216
Copper(CMX)
Jul08 080623 383.25 385.05 377.05 380.95 -2.25 6,848 20,174 -781
Sep08 080623 382.10 384.80 376.95 380.80 -2.25 6,472 52,692 +2,392
Dec08 080623 378.80 381.00 375.00 378.25 -1.90 599 17,550 +369
Mar09 080623 375.00 375.00 371.35 374.75 -1.95 199 4,894 +102
May09 080623 369.90 372.15 369.45 372.15 -2.25 5 761 +0
Total Volume and Open Interest 28,146 106,386 +1,521
Aluminum(CMX)
Jun08 080623 1.42 1.42 1.42 1.42 -140.83      
Jul08 080623 1.43 1.43 1.43 1.43 -141.57      
Aug08 080623 1.44 1.44 1.44 1.44 -142.31      
Sep08 080623 1.44 1.44 1.44 1.44 -143.06      
Oct08 080623 1.45 1.45 1.45 1.45 -143.80      
Nov08 080623 1.46 1.46 1.46 1.46 -144.54      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080623 11891 11915 11810 11831 -13 1,911 22,568 -513
Dec08 080623 11841 11865 11841 11841 -13 2 1,855 +1
Mar09 080623 11854 11867 11854 11854 -13      
Jun09 080623 11910 11910 11865 11865 -13      
Total Volume and Open Interest 4,768 25,799  
S & P 500(CME)
Sep08 080623 1323.70 1325.20 1316.40 1318.30 -0.70 24,006 484,102 +817
Dec08 080623 1319.50 1323.00 1319.50 1321.30 -0.70 21 14,092 +113
Mar09 080623 1325.30 1325.30 1325.30 1325.30 -0.70 0 8 +0
Jun09 080623 1329.30 1329.30 1329.30 1329.30 -0.70 0 10 +1
Total Volume and Open Interest 24,027 498,424 -151,103
S & P 500 E-Mini(Globex)
Sep08 080623 1320.75 1327.75 1316.25 1318.25 -0.75 2,322,976 1,866,478 +9,691
Dec08 080623 1322.00 1329.75 1319.50 1321.25 -0.75 377 5,345 +167
Total Volume and Open Interest 2,356,286 1,868,300 -943,783
NASDAQ 100(CME)
Sep08 080623 1946.00 1950.00 1917.50 1918.00 -23.50 5,582 23,792 +219
Dec08 080623 1929.30 1929.30 1929.30 1929.30 -23.50 0 2 +0
Mar09 080623 1937.30 1937.30 1937.30 1937.30 -23.50      
Total Volume and Open Interest 5,582 23,794 -29,832
NASDAQ 100 E-Mini(Globex)
Sep08 080623 1943.00 1952.00 1917.50 1918.00 -23.50 541,065 275,249 -2,898
Dec08 080623 1957.00 1959.00 1929.30 1929.30 -23.50 5 8 +1
Total Volume and Open Interest 543,271 495,751 +31,418
S & P Midcap 400(CME)
Sep08 080623 859.00 861.50 853.00 853.20 -3.40 73 4,464 -35
Dec08 080623 858.20 858.20 858.20 858.20 -3.40 0 2 +0
Mar09 080623 863.20 863.20 863.20 863.20 -3.40      
Total Volume and Open Interest 73 4,466 -2,737
Russell 2000(CME)
Sep08 080623 729.00 730.00 717.00 717.10 -8.60 458 29,243 +280
Total Volume and Open Interest 458 52,328 +567
Russell 2000 E-Mini(Globex)
Jun08 080620 737.30 738.30 732.60 734.40 -3.10 79,975 165,609 -67,256
Sep08 080623 725.70 731.50 717.00 717.10 -8.60 288,338 600,002 +9,658
Total Volume and Open Interest 309,929 590,325 -184,455
Nikkei 225(CME)
Sep08 080623 13750 13940 13665 13830 -130 78,748 150,828 +3,162
Dec08 080623 13655 13890 13635 13815 -85 22 140 +19
Total Volume and Open Interest 78,770 152,199 +3,181
Nikkei 225(SGX)
Sep08 080623 13750 13940 13665 13830 -130 78,748 150,828 +3,162
Dec08 080623 13655 13890 13635 13815 -85 22 140 +19
Mar09 080623 13830 13830 13830 13830 -85      
Total Volume and Open Interest 78,770 152,199 +3,181
CAC 40(EURONEXT)
Jul08 080623 4511.0 4552.0 4500.5 4523.5 +4.5 166,688 418,174 +46,038
Aug08 080623 4542.5 4559.0 4528.5 4539.5 +5.5 71 1,218 +27
Sep08 080623 4537.5 4581.0 4537.5 4557.0 +2.0 1,643 35,312 -1,120
Total Volume and Open Interest 195,936 455,694 -532,210
Hang Seng Index(HKFE)
Jun08 080623 22500 22860 22365 22660 -50 6,456 9,996 +6,997
Jul08 080623 22579 22893 22400 22705 -48 150 130 -295
Total Volume and Open Interest 6,631 10,222 +6,712
DAX(EUREX)
Sep08 080623 6650.0 6698.5 6641.0 6668.5 +15.5 211,018 173,083 +22,192
Dec08 080623 6751.5 6773.0 6719.5 6745.5 +14.5 8,236 11,987 +3,864
Mar09 080623 6832.5 6860.0 6806.5 6832.0        
FT-SE 100(EURONEXT)
Sep08 080623 5651.00 5720.00 5628.00 5706.00 +37.00 130,667 460,994 -3,317
Dec08 080623 5689.50 5752.50 5689.50 5750.50 +35.50 0 4,456 +0
Mar09 080623 5771.00 5771.00 5771.00 5771.00 +31.50 0 37 +0
Total Volume and Open Interest 149,054 583,901 -7,304
SPI 200(SFE)
Jun08 080619 5358.0 5388.0 5357.0 5384.0 -51.0 85,029 302,439 -55,723
Sep08 080623 5217.0 5307.0 5213.0 5277.0 -32.0 29,291 239,249 +13,781
Dec08 080623 5310.0 5329.0 5310.0 5329.0 -32.0 52 2,018 +32
Total Volume and Open Interest 29,343 241,427 -212,766
GSCI(CME)
Jul08 080623 842.50 854.00 837.00 848.20 +6.70 228 14,875 -42
Aug08 080623 195.14 201.14 185.64 195.14 +5.50      
Sep08 080623 196.64 203.64 188.14 196.64 +4.00      
Total Volume and Open Interest 250 14,922 +35
RJ/CRB Index(ICE)
Aug08 080623 596.75 599.70 594.00 594.00 -2.50 22 621 -1
Nov08 080623 607.75 612.35 606.50 606.50 -2.50 131 477 +54
Jan09 080623 614.50 614.50 612.00 612.00 -2.50 0 207 +0
Total Volume and Open Interest      
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521