Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed June 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080625 1500.00 1539.50 1491.00 1537.50 +36.50 5,959 46,290 -10,264
Aug08 080625 1501.75 1541.75 1494.00 1540.00 +36.00 4,905 73,562 +2,929
Sep08 080625 1488.00 1527.00 1481.50 1527.00 +35.00 396 15,905 +694
Nov08 080625 1491.00 1527.00 1480.50 1525.00 +34.00 5,388 248,460 +5,139
Jan09 080625 1503.25 1540.75 1495.00 1540.00 +34.75 375 29,000 +55
Mar09 080625 1506.25 1548.00 1503.50 1548.00 +36.00 95 7,368 +68
May09 080625 1523.00 1546.00 1507.00 1546.00 +33.50 116 12,500 +70
Total Volume and Open Interest 164,396 478,445 -8,063
Soybean Meal(CBOT)
Jul08 080625 400.10 411.00 399.00 410.20 +8.90 3,324 32,057 -8,264
Aug08 080625 398.60 407.80 396.90 407.80 +9.00 3,147 44,449 +1,234
Sep08 080625 395.80 404.50 395.20 404.50 +8.50 850 25,040 +679
Oct08 080625 386.10 402.50 385.60 397.40 +8.80 461 21,279 -68
Dec08 080625 386.50 406.50 384.30 396.20 +8.90 1,628 72,180 +2,850
Jan09 080625 391.70 398.20 389.40 398.20 +9.10 124 8,519 +67
Mar09 080625 393.30 401.20 392.00 401.20 +9.90 0 3,848 +28
May09 080625 396.50 401.20 393.70 401.20 +9.90 50 4,612 -3
Total Volume and Open Interest 66,327 226,032 +2,202
Soybean Oil(CBOT)
Jul08 080625 62.98 64.21 61.68 64.21 +1.11 3,820 30,604 -4,852
Aug08 080625 63.31 64.55 62.02 64.55 +1.11 1,894 48,756 +101
Sep08 080625 63.50 64.91 62.45 64.91 +1.11 1,198 23,020 +1,433
Oct08 080625 64.12 65.26 62.77 65.26 +1.10 111 17,159 +160
Dec08 080625 64.70 66.00 63.45 65.98 +1.11 2,923 102,955 +102,955
Jan09 080625 65.69 66.43 63.95 66.43 +1.13 145 6,629 -11
Mar09 080625 65.85 66.76 64.26 66.76 +1.14 25 6,017 -3
May09 080625 66.02 66.79 64.45 66.79 +1.11 1 5,239 -13
Total Volume and Open Interest 72,524 260,859 +5,082
Canola(WCE)
Jul08 080625 660.0 662.5 649.4 662.5 +9.5 3,525 4,049 -3,201
Total Volume and Open Interest 11,842 98,743 +238
Corn(CBOT)
Jul08 080625 711.00 731.00 708.50 730.00 +17.50 9,615 101,908 -25,345
Sep08 080625 725.25 745.25 722.75 744.50 +17.50 13,199 362,502 +15,696
Dec08 080625 745.75 766.00 742.75 765.00 +17.50 11,048 576,867 +6,379
Mar09 080625 762.00 783.00 759.75 782.75 +18.25 1,434 108,273 +3,106
May09 080625 772.00 790.50 769.75 790.50 +17.50 380 16,842 +806
Jul09 080625 772.00 793.00 771.00 793.00 +18.00 1,449 58,983 +1,676
Total Volume and Open Interest 315,881 1,364,090 -11,433
Wheat(CBOT)
Jul08 080625 869.25 912.00 866.50 901.75 +31.75 1,715 39,865 -7,550
Sep08 080625 887.00 929.75 884.25 920.25 +32.25 2,457 156,427 +1,506
Dec08 080625 911.00 953.50 908.50 943.75 +31.75 830 85,662 +2,034
Mar09 080625 932.00 972.00 932.00 963.50 +31.25 98 13,637 +337
May09 080625 946.00 976.00 943.25 976.00 +32.75 3 1,746 +7
Total Volume and Open Interest 97,227 353,656 +877
Wheat(KCBT)
Jul08 080625 908.50 948.00 906.00 938.25 +28.75 13,405 20,950 -7,076
Sep08 080625 924.00 963.00 920.00 954.75 +30.00 7,827 36,793 +0
Dec08 080625 945.00 985.25 945.00 975.00 +30.00 4,640 26,149 +0
Mar09 080625 970.50 1003.25 969.00 995.00 +30.00 477 3,266 +0
May09 080625 991.50 1007.00 991.50 1000.00 +31.00 0 518 +0
Total Volume and Open Interest 24,246 109,679 -1,195
Wheat(MGE)
Jul08 080625 1095.00 1132.00 1095.00 1129.25 +44.25 590 1,175 -524
Sep08 080625 970.00 998.00 966.25 992.75 +25.00 1,373 17,186 +545
Dec08 080625 981.50 1011.00 980.25 1006.00 +25.00 1,193 17,377 +243
Mar09 080625 1004.75 1026.75 1002.25 1019.00 +19.00 227 2,839 +59
May09 080625 1019.50 1029.50 1019.50 1029.50 +29.50 6 967 +0
Total Volume and Open Interest 4,255 41,197 -365
Oats(CBOT)
Jul08 080625 418.25 429.25 418.00 426.50 +6.50 318 1,265 -616
Sep08 080625 432.50 443.25 431.00 440.00 +7.50 251 4,505 +88
Dec08 080625 448.50 460.50 448.25 458.00 +7.50 479 9,819 +474
Mar09 080625 471.00 474.00 470.00 474.00 +7.50 52 1,604 +214
Total Volume and Open Interest 1,057 17,059 +39
Rough Rice(CBOT)
Jul08 080625 19.54 19.67 19.12 19.46 -0.41 9 4,104 -440
Sep08 080625 18.97 19.00 18.50 18.86 -0.39 2 6,575 +340
Nov08 080625 19.20 19.20 18.69 19.04 -0.30 8 4,730 +8
Jan09 080625 19.37 19.69 19.37 19.37 -0.32 0 704 +14
Total Volume and Open Interest 493 16,554 -12
Live Cattle(CME)
Jun08 080625 97.500 98.250 97.080 98.050 +0.350 1,286 3,156 -738
Aug08 080625 104.580 105.000 103.550 104.400 -0.280 15,218 146,162 +512
Oct08 080625 111.535 112.150 110.900 111.885 +0.185 10,007 82,839 +2,042
Dec08 080625 113.350 114.300 113.050 114.035 +0.500 4,448 35,483 +656
Feb09 080625 115.000 115.900 114.650 115.680 +0.530 828 20,554 +144
Apr09 080625 116.300 117.200 116.100 117.150 +0.600 792 9,692 +362
Total Volume and Open Interest 27,938 299,261 -2,242
Feeder Cattle(CME)
Aug08 080625 113.700 113.730 112.035 112.550 -0.930 1,762 18,981 -409
Sep08 080625 114.600 115.000 113.930 114.250 -0.550 627 5,426 +111
Oct08 080625 116.150 116.250 115.050 115.300 -0.650 586 5,400 +2
Nov08 080625 117.150 117.150 115.480 116.000 -0.635 114 1,625 +50
Jan09 080625 116.000 116.000 115.500 115.700 -0.200 34 873 +4
Mar09 080625 115.250 115.500 115.250 115.500 -0.100 11 108 +6
Apr09 080625 115.500 115.900 115.500 115.900 -0.100 12 61 +2
Total Volume and Open Interest 4,107 32,723 -417
Lean Hogs(CME)
Jul08 080625 74.850 74.900 73.500 73.900 -1.000 7,250 16,119 -1,781
Aug08 080625 75.850 75.950 73.725 74.000 -1.900 14,102 84,231 -825
Oct08 080625 74.700 74.850 73.000 73.285 -1.715 6,535 55,414 +1,295
Dec08 080625 77.150 77.150 75.830 76.430 -0.720 3,967 46,982 +764
Feb09 080625 84.850 84.850 83.150 83.700 -1.230 2,474 16,374 -1,706
Apr09 080625 90.150 92.500 89.100 90.600 -0.100 1,857 10,979 +611
May09 080625 94.000 95.000 92.750 95.000 +0.350 34 496 +20
Jun09 080625 98.150 99.200 97.050 99.050 -0.300 807 7,402 +393
Total Volume and Open Interest 45,362 239,693 +859
Pork Bellies(CME)
Jul08 080625 72.400 73.300 70.500 70.750 -1.600 206 944 -57
Aug08 080625 73.500 74.000 71.200 71.500 -2.225 281 1,252 +32
Feb09 080625 96.400 96.450 96.000 96.350 -0.050 9 63 +3
Mar09 080625 97.250 97.250 97.250 97.250 -0.050 1 5 +1
May09 080625 32.969 32.969 32.969 32.969 unch      
Total Volume and Open Interest 527 2,287 +61
Class III Milk(CME)
Jun08 080625 20.20 20.20 20.20 20.20 unch 8 3,518 -3
Jul08 080625 18.18 18.48 18.18 18.40 +0.14 226 4,093 -5
Aug08 080625 19.25 19.44 19.11 19.38 +0.11 297 4,304 +101
Sep08 080625 20.13 20.34 20.03 20.20 +0.05 235 4,257 +94
Oct08 080625 20.08 20.15 19.98 20.08 -0.04 142 3,237 +28
Total Volume and Open Interest 1,726 35,037 +223
Cocoa(ICE)
Jul08 080625 3205 3230 3180 3200 -30 24 183 -27
Sep08 080625 3147 3150 3085 3122 -25 5,123 93,277 +1,649
Dec08 080625 3101 3120 3059 3096 -17 437 40,632 +256
Mar09 080625 3045 3074 3030 3054 -18 221 18,023 -37
May09 080625 3053 3053 3046 3048 -16 640 3,813 -13
Jul09 080625 3036 3036 3036 3036 -16 22 2,706 +1
Sep09 080625 3045 3045 3045 3045 -12 1 759 -1
Total Volume and Open Interest 5,563 160,115 +359
Coffee "C"(ICE)
Jul08 080625 146.50 148.25 144.95 147.60 +1.75 278 624 -290
Sep08 080625 149.15 151.50 147.60 150.35 +2.00 14,558 86,779 +1,362
Dec08 080625 152.25 155.00 151.20 153.90 +1.90 1,442 34,025 +66
Mar09 080625 155.40 158.35 154.65 157.30 +1.90 355 11,818 +123
May09 080625 158.30 160.50 157.15 159.45 +1.90 62 3,762 +6
Jul09 080625 159.60 162.60 159.25 161.55 +1.95 15 1,068 -2
Total Volume and Open Interest 20,963 139,573 +620
Orange Juice(ICE)
Jul08 080625 109.70 109.80 108.30 108.55 -1.40 1,589 3,805 -1,210
Sep08 080625 113.40 113.70 112.20 112.30 -0.95 1,614 18,774 +936
Nov08 080625 116.10 116.90 115.75 115.80 -0.85 104 3,617 +36
Jan09 080625 119.65 119.65 119.20 119.20 -0.80 61 2,109 +26
Mar09 080625 122.40 122.40 122.40 122.40 -1.00 1 2,492 +0
May09 080625 125.75 125.75 125.50 125.50 -1.00 23 44 +19
Total Volume and Open Interest 2,185 31,049 -379
Sugar #11(ICE)
Jul08 080625 11.61 11.61 11.17 11.48 -0.08 28,462 46,172 -10,902
Oct08 080625 12.69 12.84 12.32 12.65 -0.06 45,473 376,700 +3,431
Mar09 080625 14.06 14.27 13.73 14.10 +0.02 13,884 144,807 -43
May09 080625 14.40 14.61 14.13 14.49 +0.09 3,964 74,237 +1,481
Jul09 080625 14.63 14.84 14.38 14.72 +0.11 2,708 87,555 -164
Total Volume and Open Interest 95,927 850,619 -624
Sugar #14(ICE)
Sep08 080625 22.30 22.39 22.30 22.39 +0.02 57 2,138 +45
Nov08 080625 22.24 22.24 22.24 22.24 +0.04 205 2,561 +8
Jan09 080625 22.10 22.10 22.10 22.10 +0.05 51 1,396 +1
Mar09 080625 22.08 22.08 22.08 22.08 unch 45 1,151 +45
May09 080625 22.13 22.13 22.13 22.13 unch 55 513 +55
Total Volume and Open Interest 110 7,995 -107
London Cocoa(LCE)
Jul08 080625 1705 1727 1693 1726 +17 2,819 70,523 -974
Sep08 080625 1670 1676 1654 1673 -2 3,471 62,036 +1,071
Dec08 080625 1620 1636 1615 1630 -5 470 44,232 +81
Mar09 080625 1590 1608 1583 1598 -5 668 31,178 -151
May09 080625 1590 1605 1590 1597 -4 5 11,464 -1
Jul09 080625 1593 1601 1593 1601 -3 18 6,780 +2
Sep09 080625 1605 1605 1605 1605 -3 15 800 +15
Total Volume and Open Interest 12,305 228,327 +752
London Coffee(LCE)
Jul08 080625 2381.00 2403.00 2361.00 2401.00 +43.00 4,216 42,183 -2,573
Sep08 080625 2341.00 2389.00 2335.00 2386.00 +51.00 9,038 72,692 +1,081
Nov08 080625 2324.00 2350.00 2304.00 2344.00 +35.00 1,280 22,271 +434
Jan09 080625 2283.00 2309.00 2276.00 2309.00 +25.00 329 7,642 +268
Total Volume and Open Interest 26,112 145,578 -2,919
London Sugar(LCE)
Aug08 080625 376.10 377.40 369.20 374.10 -2.90 1,975 18,823 +359
Oct08 080625 369.30 370.50 361.50 366.20 -2.90 1,560 17,487 +330
Dec08 080625 371.40 371.50 367.00 371.50 -2.50 287 9,551 +21
Mar09 080625 387.00 387.50 382.80 385.30 -1.40 239 10,203 +71
May09 080625 389.60 389.90 387.90 389.90 -1.40 2 2,932 +0
Total Volume and Open Interest 7,062 65,765 -104
Cotton(ICE)
Jul08 080625 72.43 73.94 71.80 72.98 +0.79 399 934 -1,500
Oct08 080625 76.85 77.60 75.30 77.51 +0.71 207 5,380 +151
Dec08 080625 80.10 81.36 78.81 81.08 +0.55 10,115 164,363 +1,373
Mar09 080625 85.71 86.54 84.65 86.25 +0.61 831 28,758 -87
May09 080625 87.79 87.80 87.55 87.55 +0.61 361 2,762 +3
Jul09 080625 88.74 88.74 88.63 88.63 +0.74 108 6,263 +62
Total Volume and Open Interest 14,361 214,014 -3,369
Lumber(CME)
Jul08 080625 243.0 243.8 240.6 241.6 -0.9 638 2,804 +15
Sep08 080625 252.1 255.0 252.1 253.6 -0.3 1,010 8,383 +192
Nov08 080625 250.6 253.8 250.5 251.2 +0.1 187 2,058 -3
Jan09 080625 271.2 271.2 269.0 270.4 -4.9 28 821 -5
Total Volume and Open Interest 1,155 13,949 -4
Crude Oil(NYM)
Aug08 080625 137.07 137.58 131.95 134.55 -2.45 229,371 319,370 -7,513
Sep08 080625 137.59 138.05 132.51 135.08 -2.44 67,123 147,684 -2,090
Oct08 080625 137.48 138.22 132.85 135.33 -2.38 19,887 77,389 +1,781
Nov08 080625 137.56 137.96 133.09 135.52 -2.26 11,053 55,315 +2,592
Dec08 080625 137.73 138.30 133.10 135.62 -2.16 24,318 179,016 +4,683
Jan09 080625 137.42 137.42 133.51 135.62 -2.08 2,463 30,425 +190
Feb09 080625 137.50 137.50 135.10 135.54 -2.03 145 14,749 +25
Mar09 080625 134.89 135.46 134.89 135.46 -1.98 340 12,967 -70
Apr09 080625 134.00 135.38 134.00 135.38 -1.92 286 9,169 +89
May09 080625 134.93 135.29 134.93 135.29 -1.86 37 14,458 -14
Jun09 080625 135.02 135.42 132.95 135.15 -1.84 1,513 43,608 -457
Jul09 080625 134.99 134.99 134.99 134.99 -1.83 107 15,887 -7
Aug09 080625 134.83 134.83 134.83 134.83 -1.85 252 6,523 +17
Sep09 080625 134.67 134.67 134.67 134.67 -1.87 175 10,866 +83
Oct09 080625 134.51 134.51 134.51 134.51 -1.89 75 6,119 +75
Nov09 080625 134.37 134.37 134.37 134.37 -1.90 75 4,886 +0
Total Volume and Open Interest 371,663 1,305,436 +4,375
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 080625 137.050 137.550 132.000 134.550 -2.450 19,164 8,547 -318
Sep08 080625 137.375 137.800 132.650 135.075 -2.450 1,081 662 -34
Oct08 080625 136.500 136.500 133.000 135.325 -2.375 17 256 +5
Nov08 080625 135.525 135.525 135.525 135.525 -2.250 1 6 +0
Dec08 080625 138.000 138.000 134.300 135.625 -2.150 3 46 -1
Jan09 080625 135.625 135.625 135.625 135.625 -2.075 1 1 +0
Feb09 080625 135.550 135.550 135.550 135.550 -2.025 1 1 +0
Mar09 080625 135.450 135.450 135.450 135.450 -2.000      
Total Volume and Open Interest 25,535 9,956 +2,466
Heating Oil(NYM)
Jul08 080625 381.66 383.74 368.70 374.92 -6.44 19,088 22,596 -2,092
Aug08 080625 384.40 386.45 371.04 377.46 -6.70 29,831 55,347 +2,554
Sep08 080625 388.04 389.70 374.90 381.06 -6.80 7,292 27,388 +182
Oct08 080625 390.24 390.65 377.92 384.26 -6.60 2,732 16,188 +52
Nov08 080625 393.88 393.88 381.38 387.01 -6.35 1,523 10,704 +90
Dec08 080625 396.00 396.40 383.45 389.76 -6.10 4,033 23,181 -61
Jan09 080625 398.50 398.50 386.46 391.96 -5.95 1,733 14,913 +142
Feb09 080625 396.75 396.90 387.69 393.16 -5.75 190 4,171 +3
Mar09 080625 396.00 396.47 385.75 391.36 -5.65 313 3,474 +135
Apr09 080625 385.50 388.40 382.85 387.46 -5.60 89 2,007 +14
May09 080625 389.00 389.00 378.25 383.11 -5.55 44 1,198 -3
Jun09 080625 378.85 380.58 374.50 379.96 -5.35 523 18,803 +33
Total Volume and Open Interest 71,509 221,625 +86
Gasoline(NYMEX)
Jul08 080625 346.24 346.91 332.55 339.41 -6.94 20,012 33,664 -4,182
Aug08 080625 347.30 348.10 334.64 340.69 -6.61 25,133 70,739 +4,553
Sep08 080625 345.80 346.85 334.40 340.44 -6.16 10,077 40,218 +512
Oct08 080625 332.00 332.59 321.17 327.29 -5.46 5,059 40,724 +785
Nov08 080625 330.56 330.56 320.44 326.04 -5.26 1,056 14,354 -158
Dec08 080625 328.31 328.43 319.68 325.79 -5.11 2,228 25,179 +135
Jan09 080625 322.00 328.10 322.00 327.39 -5.06 73 8,908 +38
Feb09 080625 326.50 329.79 326.50 329.79 -4.91 21 3,301 +15
Mar09 080625 333.04 333.04 333.04 333.04 -4.81 2 3,114 +0
Apr09 080625 348.54 348.54 348.54 348.54 -4.41 402 6,055 +99
Total Volume and Open Interest 64,117 265,794 +1,798
e-miNY RBOB Gasoline(NYM)
Jul08 080625 339.41 339.41 339.41 339.41 -6.94 0 6 +0
Aug08 080625 340.69 340.69 340.69 340.69 -6.61 0 3 +0
Sep08 080625 340.44 340.44 340.44 340.44 -6.16      
Oct08 080625 327.29 327.29 327.29 327.29 -5.46      
Total Volume and Open Interest 0 9 +0
Natural Gas(NYM)
Jul08 080625 13.027 13.027 12.654 12.753 -0.258 74,272 25,598 -5,472
Aug08 080625 13.139 13.139 12.754 12.866 -0.260 36,658 146,817 +2,681
Sep08 080625 13.185 13.185 12.805 12.920 -0.260 14,745 89,332 +1,144
Oct08 080625 13.156 13.166 12.892 13.010 -0.258 12,047 77,620 +1,781
Nov08 080625 13.440 13.440 13.169 13.276 -0.254 4,935 41,917 -272
Dec08 080625 13.800 13.800 13.528 13.641 -0.249 2,271 41,500 +113
Jan09 080625 14.000 14.000 13.726 13.840 -0.248 4,454 59,499 +769
Feb09 080625 13.950 13.950 13.690 13.781 -0.247 969 20,793 +251
Mar09 080625 13.690 13.690 13.414 13.519 -0.249 3,500 49,640 +142
Apr09 080625 11.500 11.527 11.358 11.434 -0.149 2,959 51,343 -245
May09 080625 11.363 11.364 11.214 11.269 -0.149 1,896 31,558 +36
Jun09 080625 11.450 11.450 11.270 11.342 -0.146 334 17,870 +15
Jul09 080625 11.500 11.531 11.420 11.435 -0.146 154 15,926 +68
Aug09 080625 11.586 11.591 11.460 11.497 -0.144 148 14,985 +27
Sep09 080625 11.611 11.611 11.480 11.517 -0.144 672 12,534 +92
Oct09 080625 11.679 11.686 11.539 11.590 -0.146 2,387 33,845 -93
Total Volume and Open Interest 166,580 969,911 +11,505
Brent Crude Oil(ICE)
Aug08 080625 137.00 137.22 132.00 134.33 -2.13 92,142 98,373 -8,661
Sep08 080625 137.30 137.72 132.58 134.99 -2.03 51,677 109,716 -1,200
Oct08 080625 137.36 138.12 133.11 135.51 -1.96 21,488 47,794 -403
Nov08 080625 137.71 138.45 133.50 135.91 -1.89 10,673 20,634 -508
Dec08 080625 137.98 138.69 133.84 136.17 -1.87 12,792 62,187 -2,476
Jan09 080625 138.83 138.88 134.18 136.49 -1.85 2,109 25,260 +165
Feb09 080625 138.41 138.82 135.20 136.76 -1.82 868 15,269 +124
Mar09 080625 138.60 138.60 135.35 136.91 -1.80 401 9,421 +0
Apr09 080625 135.42 136.93 135.35 136.93 -1.78 134 11,504 -20
May09 080625 135.46 136.86 135.46 136.86 -1.75 0 4,542 +69
Jun09 080625 138.32 138.32 135.13 136.73 -1.73 798 17,467 +117
Jul09 080625 135.34 136.60 135.34 136.60 -1.75 0 5,833 +49
Aug09 080625 136.47 136.47 136.47 136.47 -1.77 0 2,177 +0
Sep09 080625 136.34 136.34 136.34 136.34 -1.79 0 4,019 +0
Total Volume and Open Interest 203,441 545,248 +4,392
Gas Oil(ICE)
Jul08 080625 1240.00 1245.75 1198.75 1206.25 -33.00 20,635 55,004 +205
Aug08 080625 1245.50 1249.75 1203.50 1211.25 -32.50 16,227 55,343 +1,072
Sep08 080625 1251.75 1256.00 1210.50 1218.25 -31.50 7,711 29,635 +1,148
Oct08 080625 1258.25 1260.25 1217.00 1224.25 -30.50 3,494 16,929 +627
Nov08 080625 1262.75 1263.75 1221.50 1228.50 -30.00 1,857 14,126 +176
Dec08 080625 1266.00 1267.25 1225.00 1232.50 -29.50 4,240 32,412 +120
Jan09 080625 1267.50 1267.50 1234.25 1236.00 -29.25 884 22,863 +120
Feb09 080625 1267.75 1267.75 1236.00 1236.00 -29.00 590 6,242 +99
Mar09 080625 1264.25 1264.25 1232.50 1232.50 -28.75 542 8,180 +35
Apr09 080625 1257.50 1257.50 1228.00 1228.00 -28.50 495 3,599 +0
Total Volume and Open Interest 60,108 298,358 +3,586
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080625 2.850 2.859 2.849 2.855 +0.015 29 290 +4
Aug08 080625 2.854 2.855 2.840 2.849 +0.023 55 276 +45
Sep08 080625 2.845 2.849 2.835 2.841 +0.036 15 262 +15
Oct08 080625 2.840 2.840 2.839 2.839 +0.038 5 166 +5
Nov08 080625 2.838 2.840 2.838 2.838 +0.037 1 113 -6
Dec08 080625 2.829 2.829 2.829 2.829 +0.028 2 147 +1
Jan09 080625 2.830 2.830 2.830 2.830 +0.030 1 150 -1
Total Volume and Open Interest 143 2,544 +98
US Dollar Index(ICE)
Sep08 080625 73.570 73.800 73.195 73.290 -0.310 2,820 27,727 +785
Dec08 080625 74.060 74.060 73.655 73.700 -0.310 21 2,419 +6
Mar09 080625 74.000 74.000 74.000 74.000 -0.310 1 12 +1
Total Volume and Open Interest 5,424 29,366 -579
Australian Dollar(CME)
Sep08 080625 94.63 95.00 94.28 94.91 +0.37 1 86,967 +6,258
Dec08 080625 93.63 93.81 93.25 93.81 +0.37 0 1,020 +0
Mar09 080625 92.74 92.74 92.33 92.74 +0.37 0 617 +0
Total Volume and Open Interest 31,942 82,490 -4,539
British Pound(CME)
Sep08 080625 195.90 196.48 195.30 196.05 +0.32 10 75,169 -3,494
Dec08 080625 194.55 195.07 194.10 194.73 +0.32 0 762 +0
Mar09 080625 193.48 193.53 193.08 193.48 +0.32 0 298 +0
Total Volume and Open Interest 83,048 80,003 -1,688
Canadian Dollar(CME)
Sep08 080625 98.73 99.05 98.45 98.98 +0.34 111 76,494 -1,719
Dec08 080625 98.85 98.93 98.49 98.92 +0.33 0 4,460 -36
Mar09 080625 98.75 98.89 98.49 98.89 +0.32 0 1,029 -5
Jun09 080625 98.86 98.86 98.48 98.86 +0.31 0 1,070 +0
Total Volume and Open Interest 33,951 86,100 -2,760
Japanese Yen(CME)
Sep08 080625 93.18 93.32 92.51 93.10 -0.01 2 139,236 +1,794
Dec08 080625 93.20 93.79 93.15 93.64 -0.01 0 21,330 +16
Mar09 080625 94.22 94.23 94.00 94.22 -0.01 0 33 +0
Total Volume and Open Interest 125,519 162,343 +346
Swiss Franc(CME)
Sep08 080625 96.10 96.80 95.66 96.62 +0.40 6 44,375 -3,109
Dec08 080625 96.80 96.85 96.04 96.70 +0.40 0 1,000 +0
Mar09 080625 96.81 96.82 96.23 96.81 +0.40 0 85 +0
Total Volume and Open Interest 77,216 48,619 -870
EuroFX(CME)
Sep08 080625 155.08 156.24 154.72 156.03 +0.92 111 145,163 +2,905
Dec08 080625 154.40 155.53 154.08 155.33 +0.91 0 1,655 -15
Mar09 080625 154.72 154.73 153.78 154.72 +0.91 0 298 +0
Total Volume and Open Interest 207,902 144,826 -12,257
Mexican Peso(CME)
Jul08 080625 970.0 970.0 967.8 970.0 +2.2 0 9 +0
Aug08 080625 966.0 966.0 963.8 966.0 +2.2      
Total Volume and Open Interest 27,472 108,501 -8,397
30-Year T-Bonds(CBOT)
Sep08 080625 114~095 114~125 113~040 113~310 -0~050 273,389 871,231 +5,764
Dec08 080625 112~250 113~050 112~060 112~310 -0~050 21 248 +8
Mar09 080625 111~280 112~010 111~280 111~280 -0~050 2 17 +2
Total Volume and Open Interest 208,199 866,553 +7,247
10-Year T-Notes(CBOT)
Sep08 080625 113~015 113~030 112~025 112~250 -0~050 862,756 1,877,272 +7,697
Dec08 080625 111~165 111~205 110~295 111~165 -0~025 605 6,156 -210
Mar09 080625 110~165 110~190 110~165 110~165 -0~025      
Total Volume and Open Interest 654,973 1,878,900 -10,412
5-Year T-Notes(CBOT)
Sep08 080625 109~084 109~094 109~008 109~082 +0~001 546,151 0 +0
Dec08 080625 109~002 109~002 109~002 109~002 +0~001 0 75 +0
Mar09 080625 109~002 109~002 109~002 109~002 +0~001      
Total Volume and Open Interest 547,660 75 -1,620,196
2 Year T-Notes(CBOT)
Sep08 080625 105~009 105~030 104~106 105~024 +0~016 460 1,002,404 -9,767
Dec08 080625 105~024 105~024 105~009 105~024 +0~016      
Mar09 080625 105~024 105~024 105~009 105~024 +0~016      
Total Volume and Open Interest 196,871 1,021,935 +10,055
Eurodollars(CME)
Sep08 080625 96.895 96.960 96.810 96.945 +0.050 3,521 1,488,118 -5,103
Dec08 080625 96.585 96.650 96.465 96.625 +0.050 12,471 1,561,599 +27,617
Mar09 080625 96.390 96.465 96.250 96.440 +0.060 9,619 1,253,740 +3,623
Jun09 080625 96.165 96.255 96.020 96.235 +0.070 2,514 1,042,524 -4,112
Sep09 080625 95.935 96.030 95.775 96.005 +0.070 3,237 884,962 +3,653
Dec09 080625 95.680 95.765 95.525 95.740 +0.060 1,502 692,105 +6,374
Mar10 080625 95.505 95.580 95.350 95.555 +0.050 2,929 510,224 -3,990
Jun10 080625 95.355 95.420 95.210 95.395 +0.035 1,446 272,120 +2,896
Sep10 080625 95.235 95.295 95.100 95.270 +0.015 1,738 222,495 +1,577
Dec10 080625 95.150 95.175 95.005 95.160 +0.005 1,595 201,468 +1,214
Mar11 080625 95.090 95.125 94.975 95.110 -0.010 1,590 140,279 -758
Jun11 080625 95.080 95.080 94.945 95.060 -0.020 1,728 131,909 +1,334
Sep11 080625 95.020 95.040 94.915 95.020 -0.025 1,598 78,566 -1,167
Dec11 080625 94.965 94.980 94.860 94.960 -0.030 1,203 76,943 -240
Mar12 080625 94.950 94.965 94.845 94.945 -0.030 1,639 91,091 -929
Jun12 080625 94.930 94.935 94.825 94.915 -0.035 2,232 56,663 +364
Sep12 080625 94.905 94.915 94.815 94.890 -0.035 1,239 54,581 -23
Dec12 080625 94.845 94.860 94.770 94.840 -0.035 614 37,360 -1,418
Total Volume and Open Interest 1,633,719 9,032,085 +53,300
30 Day Federal Funds(CBOT)
Jun08 080625 97.995 98.005 97.990 98.000 +0.005 10 66,749 +992
Jul08 080625 97.975 97.995 97.970 97.985 +0.010 19 110,923 +3,759
Aug08 080625 97.915 97.940 97.860 97.920 +0.005 116 160,169 +7,455
Sep08 080625 97.815 97.860 97.755 97.840 +0.025 68 98,050 +1,186
Oct08 080625 97.700 97.755 97.635 97.735 +0.040 108 103,186 -3,197
Nov08 080625 97.535 97.600 97.490 97.580 +0.045 56 136,232 -3,403
Total Volume and Open Interest 66,310 779,837 +28,678
30 Day Fed Funds(e-CBOT)
Jun08 080625 97.995 98.005 97.990 98.000 +0.010 3,087 66,749 +992
Jul08 080625 97.975 97.995 97.970 97.985 +0.010 11,290 110,923 +3,759
Aug08 080625 97.915 97.940 97.860 97.920 +0.005 19,292 160,169 +7,455
Sep08 080625 97.815 97.860 97.755 97.840 +0.020 9,448 98,050 +1,186
Oct08 080625 97.700 97.755 97.635 97.735 +0.030 9,594 103,186 -3,197
Nov08 080625 97.535 97.600 97.490 97.580 +0.035 15,892 136,232 -3,403
Total Volume and Open Interest 88,017 768,533 -1,586
3-Mth Euro-Yen(CME)
Sep08 080625 99.14 99.14 99.14 99.14 +0.01 64 6,669 +0
Dec08 080625 99.03 99.03 99.03 99.03 unch 0 2,490 +0
Mar09 080625 98.94 98.94 98.94 98.94 +0.04 0 2,302 +0
Jun09 080625 98.81 98.81 98.81 98.81 +0.04 0 478 +0
Sep09 080625 98.71 98.71 98.71 98.71 +0.04 0 350 +0
Dec09 080625 98.62 98.62 98.62 98.62 +0.04 0 1 +0
Mar10 080625 98.52 98.52 98.52 98.52 +0.04      
Jun10 080625 98.47 98.47 98.47 98.47 +0.04      
Sep10 080625 98.45 98.45 98.45 98.45 +0.07      
Dec10 080625 98.55 98.55 98.55 98.55 +0.07      
Total Volume and Open Interest 64 12,290 +0
3-Mth Euro-Yen(SGX)
Sep08 080625 99.13 99.14 99.12 99.14 +0.01 200 22,339 -89
Dec08 080625 99.06 99.06 99.05 99.05 +0.02 275 14,667 -50
Mar09 080625 98.94 98.94 98.93 98.93 +0.06 14 10,171 +0
Jun09 080625 98.82 98.82 98.82 98.82 +0.07 514 4,210 +286
Sep09 080625 98.72 98.72 98.72 98.72 +0.07 0 1,278 +0
Dec09 080625 98.65 98.65 98.65 98.65 +0.07 0 479 +0
Mar10 080625 98.54 98.54 98.54 98.54 +0.07 0 450 +0
Jun10 080625 98.50 98.50 98.50 98.50 +0.07 0 450 +0
Total Volume and Open Interest 1,003 58,057 -528
Japanese Gov't Bonds(SGX)
Sep08 080624 134.06 134.38 133.83 134.26 +0.07 1,194 18,889 -85
Dec08 080625 134.43 134.43 134.43 134.43 +0.17      
Mar09 080625 134.43 134.43 134.43 134.43 +0.17      
Total Volume and Open Interest 1,537 18,979 +90
Euro-Bund(EUREX)
Sep08 080625 110.48 110.60 110.23 110.45 -0.13 661,877 1,275,685 -2,878
Dec08 080625 110.01 110.29 110.01 110.17 -0.12 5 221 +0
Mar09 080625 110.17 110.17 110.17 110.17 -0.12      
Total Volume and Open Interest 661,882 1,275,906 -2,878
Euro-Bobl(EUREX)
Sep08 080623 105.47 105.94 105.47 105.82 +0.67 498,009 925,003 +5,470
Dec08 080625 105.97 105.99 105.81 105.81 -0.11 37 21 -2
Mar09 080625 105.81 105.81 105.81 105.81 -0.11      
Total Volume and Open Interest 408,365 888,437 +3,373
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080625 94.885 94.900 94.885 94.895 +0.010 647 17,564 -151
Dec08 080625 94.730 94.750 94.725 94.735 -0.005 54 6,430 -53
Total Volume and Open Interest 814 32,782 -192
Long Gilt(LIFFE)
Jun08 080625 104~12 104~20 104~12 104~18 +0~08 430 4,194 -126
Sep08 080625 104~05 104~15 103~29 104~13 +0~08 76,856 327,915 +5,247
Total Volume and Open Interest 62,448 326,988 -12,567
3-Mth Short Sterling(LIFFE)
Sep08 080625 93.82 93.86 93.82 93.86 +0.05 38,469 445,274 -1,815
Dec08 080625 93.71 93.77 93.71 93.76 +0.05 41,663 528,535 -6,608
Mar09 080625 93.75 93.79 93.72 93.76 +0.03 69,638 459,742 -2,721
Jun09 080625 93.71 93.79 93.71 93.76 +0.02 53,009 373,725 -2,097
Sep09 080625 93.75 93.79 93.71 93.75 +0.02 37,788 192,155 -4,204
Dec09 080625 93.74 93.79 93.72 93.74 +0.01 22,647 174,374 +192
Total Volume and Open Interest 258,846 2,388,192 -20,785
3-Mth Euribor(LIFFE)
Sep08 080625 94.890 94.910 94.880 94.885 unch 96,297 645,292 -9,104
Dec08 080625 94.750 94.765 94.710 94.730 -0.010 76,424 644,290 +6,193
Mar09 080625 94.750 94.770 94.695 94.725 -0.010 106,839 508,996 +9,092
Total Volume and Open Interest 615,307 3,193,074 +10,045
3-Mth Aus T-Bills(SFE)
Sep08 080625 91.95 92.01 91.95 91.99 +0.03 20,054 352,520 -14,361
Dec08 080625 91.81 91.88 91.80 91.87 +0.05 11,620 201,214 -726
Mar09 080625 91.77 91.87 91.77 91.85 +0.05 4,987 100,453 -5,793
Jun09 080625 91.80 91.90 91.80 91.88 +0.06 2,456 71,101 -430
Sep09 080625 91.90 91.97 91.90 91.95 +0.07 4,247 51,112 +3,888
Dec09 080625 91.99 92.06 91.99 92.04 +0.08 636 27,637 +295
Mar10 080625 92.13 92.14 92.11 92.12 +0.08 757 16,025 -503
Jun10 080625 92.19 92.22 92.18 92.19 +0.08 1,038 5,881 +417
Sep10 080625 92.24 92.24 92.24 92.24 +0.08 150 1,520 +19
Dec10 080625 92.29 92.30 92.29 92.29 +0.09 56 1,111 +1
Total Volume and Open Interest 50,794 829,931 -17,127
10-Year Aus T-Bonds(SFE)
Sep08 080625 93.52 93.56 93.50 93.51 +0.08 25,518 432,496 -12,029
Dec08 080625 93.51 93.51 93.51 93.51 +0.08      
Total Volume and Open Interest 32,028 432,496 -12,029
3-Year Aus T-Bonds(SFE)
Sep08 080625 93.16 93.21 93.15 93.17 +0.07 40,431 414,605 -9,302
Dec08 080625 93.17 93.17 93.17 93.17 +0.07      
Total Volume and Open Interest 50,361 414,605 -9,302
Gold(CMX)
Jun08 080625 883.6 883.8 876.4 880.0 -9.2 64 177 -37
Aug08 080625 891.7 892.9 875.2 882.3 -9.3 94,217 250,982 -3,067
Oct08 080625 896.4 896.6 880.5 887.0 -9.3 363 10,969 +0
Dec08 080625 900.7 901.3 884.8 891.7 -9.4 2,098 57,364 -519
Feb09 080625 902.0 903.9 892.0 896.8 -9.4 266 15,816 +155
Apr09 080625 901.9 901.9 901.9 901.9 -9.4 36 12,403 -6
Jun09 080625 908.0 913.0 907.3 907.3 -9.5 1,141 13,366 -529
Aug09 080625 913.1 913.1 913.1 913.1 -9.5 5 5,984 +0
Oct09 080625 918.9 918.9 918.9 918.9 -9.5 1 931 +0
Dec09 080625 920.0 925.1 918.6 925.1 -9.5 103 13,084 +55
Feb10 080625 931.6 931.6 931.6 931.6 -9.5 5 113 +0
Apr10 080625 938.1 938.1 938.1 938.1 -9.5 5 11 +0
Total Volume and Open Interest 144,117 404,683 -6,722
Silver(CMX)
Jul08 080625 1668.5 1682.0 1646.0 1650.3 -13.0 36,597 29,485 -9,718
Sep08 080625 1678.0 1693.0 1656.0 1660.7 -13.2 19,617 46,089 +6,755
Dec08 080625 1705.0 1706.0 1674.5 1675.5 -13.3 1,218 25,103 +49
Mar09 080625 1721.0 1721.0 1690.3 1690.3 -13.2 369 6,866 +56
May09 080625 1707.5 1707.5 1700.1 1700.1 -13.1 200 2,827 +50
Jul09 080625 1720.0 1720.0 1709.5 1709.5 -12.6 336 4,528 +287
Sep09 080625 1722.0 1729.0 1718.7 1718.7 -12.1 5 442 +0
Total Volume and Open Interest 62,214 130,725 -3,583
Platinum(NYMEX)
Jul08 080625 2026.9 2029.4 1994.1 2013.5 -11.5 2,149 4,841 -1,739
Oct08 080625 2020.1 2035.9 2001.1 2019.3 -12.2 1,784 10,119 +672
Jan09 080625 2025.0 2025.0 2022.5 2022.5 -12.2 9 91 +9
Total Volume and Open Interest 4,118 16,109 -8
Palladium(NYMEX)
Jun08 080625 462.65 462.65 462.65 462.65 -6.95 20 27 -20
Sep08 080625 471.00 471.00 461.20 465.00 -6.95 943 14,790 -79
Dec08 080625 468.90 468.90 468.90 468.90 -6.95 3 2,218 +0
Total Volume and Open Interest 458 17,177 -81
Copper(CMX)
Jul08 080625 378.00 381.95 373.45 377.70 -1.10 9,182 13,760 -5,656
Sep08 080625 377.70 381.90 372.80 377.30 -1.35 8,368 58,200 +2,793
Dec08 080625 375.50 378.00 371.65 375.30 -1.05 863 19,273 +351
Mar09 080625 373.25 373.25 372.25 372.25 -0.85 225 5,009 +45
May09 080625 373.40 373.40 369.75 369.75 -0.65 8 771 +1
Total Volume and Open Interest 26,110 111,975 +3,384
Aluminum(CMX)
Jun08 080625 1.39 1.39 1.39 1.39 -138.36      
Jul08 080625 1.39 1.39 1.39 1.39 -139.11      
Aug08 080625 1.40 1.40 1.40 1.40 -139.85      
Sep08 080625 1.41 1.41 1.41 1.41 -140.59      
Oct08 080625 1.42 1.42 1.42 1.42 -141.33      
Nov08 080625 1.42 1.42 1.42 1.42 -142.08      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080625 11797 11915 11785 11807 -6 2,149 23,247 +404
Dec08 080625 11800 11910 11800 11813 -5 0 1,855 +0
Mar09 080625 11832 11833 11832 11832 -1      
Jun09 080625 11847 11847 11843 11847 +4      
Total Volume and Open Interest 1,378 24,838 +361
S & P 500(CME)
Sep08 080625 1315.20 1337.50 1314.70 1322.60 +7.10 26,523 486,209 -4
Dec08 080625 1327.50 1337.40 1324.40 1325.30 +6.90 216 14,111 -14
Mar09 080625 1329.60 1341.40 1328.40 1329.60 +7.20 0 8 +0
Jun09 080625 1334.60 1345.40 1332.40 1334.60 +8.20 0 11 +1
Total Volume and Open Interest 25,285 501,196 +2,597
S & P 500 E-Mini(Globex)
Sep08 080625 1315.00 1337.75 1314.50 1322.50 +7.00 2,115,190 1,923,748 +40,714
Dec08 080625 1318.75 1340.25 1318.25 1325.25 +6.75 7,444 13,451 +6,751
Total Volume and Open Interest 1,453,800 1,899,973 +21,358
NASDAQ 100(CME)
Sep08 080625 1913.50 1960.00 1912.30 1932.30 +20.80 3,266 25,245 +1,304
Dec08 080625 1942.80 1942.80 1938.80 1942.80 +21.00 0 2 +0
Mar09 080625 1953.30 1953.30 1947.80 1953.30 +22.50 2 0 +0
Total Volume and Open Interest 4,267 23,964 +106
NASDAQ 100 E-Mini(Globex)
Sep08 080625 1912.00 1960.80 1912.00 1932.30 +20.80 413,462 265,627 -2,444
Dec08 080625 1930.30 1970.30 1924.50 1942.80 +21.00 1,545 1,167 +1,158
Total Volume and Open Interest 347,902 269,931 -5,326
S & P Midcap 400(CME)
Sep08 080625 847.00 856.00 846.00 849.90 +5.20 132 4,331 -20
Dec08 080625 853.30 853.90 848.70 853.30 +5.20 0 2 +0
Mar09 080625 859.90 860.50 859.90 859.90 +5.20      
Total Volume and Open Interest 101 4,354 -112
Russell 2000(CME)
Sep08 080625 710.60 721.00 706.35 714.30 +7.70 1,139 28,934 +320
Total Volume and Open Interest 176 28,614 -629
Russell 2000 E-Mini(Globex)
Jun08 080620 737.30 738.30 732.60 734.40 -3.10 79,975 165,609 -67,256
Sep08 080625 706.80 721.10 705.90 714.30 +7.70 257,413 599,151 +3,152
Total Volume and Open Interest 196,679 597,333 -2,669
Nikkei 225(CME)
Sep08 080625 13745 13915 13650 13905 +35 50,324 154,546 +5,628
Dec08 080625 13730 13865 13615 13795 -15 13 132 +2
Total Volume and Open Interest 50,337 155,909 +5,630
Nikkei 225(SGX)
Sep08 080625 13745 13915 13650 13905 +35 50,324 154,546 +5,628
Dec08 080625 13730 13865 13615 13795 -15 13 132 +2
Mar09 080625 13810 13810 13810 13810 -10      
Total Volume and Open Interest 50,337 155,909 +5,630
CAC 40(EURONEXT)
Jul08 080625 4483.0 4547.0 4480.0 4544.5 +61.0 137,988 438,884 +25,136
Aug08 080625 4512.5 4559.5 4512.5 4559.5 +61.0 65 1,219 +4
Sep08 080625 4534.5 4579.0 4531.0 4578.0 +62.0 945 35,312 +329
Total Volume and Open Interest 92,291 450,936 -4,758
Hang Seng Index(HKFE)
Jun08 080625 22811 22811 22534 22650 +187 8,341 5,999 +4,961
Jul08 080625 22750 22849 22575 22687 +207 982 7,375 +7,176
Total Volume and Open Interest 9,351 13,514 +12,270
DAX(EUREX)
Sep08 080625 6602.0 6703.5 6600.0 6687.0 +70.0 203,646 177,073 +5,638
Dec08 080625 6687.0 6775.0 6687.0 6764.0 +70.5 471 11,775 -93
Mar09 080625 6799.0 6856.0 6786.0 6850.0 +73.0 184 529 +167
Total Volume and Open Interest 123,997 183,665 -1,405
FT-SE 100(EURONEXT)
Sep08 080625 5670.00 5713.00 5658.50 5691.50 +12.50 116,790 471,172 +13,346
Dec08 080625 5728.50 5734.50 5716.00 5734.50 +12.00 30 4,453 +2
Mar09 080625 5752.50 5752.50 5752.50 5752.50 +9.50 0 37 +0
Total Volume and Open Interest 91,616 462,314 -3,173
SPI 200(SFE)
Jun08 080619 5358.0 5388.0 5357.0 5384.0 -51.0 85,029 302,439 -55,723
Sep08 080625 5320.0 5335.0 5231.0 5271.0 -49.0 21,355 244,161 -1,333
Dec08 080625 5318.0 5324.0 5302.0 5324.0 -48.0 21 1,927 -6
Total Volume and Open Interest 23,286 246,252 -1,343
GSCI(CME)
Jul08 080625 842.00 847.50 824.00 838.50 -8.70 121 15,451 -24
Aug08 080625 186.14 194.69 174.64 186.14 -8.50      
Sep08 080625 188.64 196.69 176.64 188.64 -8.00      
Total Volume and Open Interest 965 15,475 +600
RJ/CRB Index(ICE)
Aug08 080625 596.00 597.50 593.00 594.00 +0.75 9 620 +0
Nov08 080625 608.50 608.50 603.75 606.00 +0.25 3 476 -1
Jan09 080625 611.25 611.25 611.00 611.00 -0.25 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

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php