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 Mon June 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080630 1583.00 1607.00 1566.00 1605.00 +23.50 55,879 29,521 -6,613
Aug08 080630 1576.00 1600.00 1560.00 1598.00 +19.00 34,098 80,606 +4,078
Sep08 080630 1565.00 1584.00 1547.00 1584.00 +17.50 3,555 17,520 +804
Nov08 080630 1557.00 1577.00 1531.00 1574.00 +14.50 80,058 256,430 +4,356
Jan09 080630 1564.00 1590.00 1559.00 1588.50 +14.00 2,245 30,222 +339
Mar09 080630 1584.00 1593.00 1561.00 1590.50 +10.50 707 7,192 -84
May09 080630 1565.00 1584.00 1565.00 1582.50 +8.00 1,116 12,780 +154
Total Volume and Open Interest 179,606 477,492 +3,343
Soybean Meal(CBOT)
Jul08 080630 423.00 437.50 419.00 434.00 +6.10 29,892 20,707 -4,839
Aug08 080630 419.50 429.00 415.00 429.00 +4.30 24,347 49,865 +2,867
Sep08 080630 414.00 425.00 410.00 425.00 +3.30 4,172 26,279 +560
Oct08 080630 415.00 415.00 403.00 414.20 +2.20 1,480 20,865 -300
Dec08 080630 404.00 412.50 400.00 412.00 +2.30 21,013 78,470 +2,290
Jan09 080630 408.50 413.80 404.00 413.80 +2.10 868 8,928 +314
Mar09 080630 408.50 416.00 405.00 415.80 +2.10 506 4,258 +162
May09 080630 408.00 414.80 402.00 414.80 +1.60 665 4,875 +263
Total Volume and Open Interest 83,156 223,553 +1,374
Soybean Oil(CBOT)
Jul08 080630 65.75 66.04 64.57 66.04 +0.47 27,649 14,331 -7,223
Aug08 080630 66.10 66.32 64.90 66.32 +0.42 19,394 51,865 +1,494
Sep08 080630 66.30 66.80 65.32 66.70 +0.42 2,993 23,939 +365
Oct08 080630 66.60 67.06 65.52 67.06 +0.43 1,214 16,668 -176
Dec08 080630 67.50 67.80 66.20 67.75 +0.39 32,397 111,224 +5,065
Jan09 080630 67.55 68.20 67.55 68.20 +0.42 560 6,951 +238
Mar09 080630 67.95 68.50 67.65 68.50 +0.40 432 6,214 +119
May09 080630 67.70 68.55 67.05 68.55 +0.45 593 5,260 +4
Total Volume and Open Interest 85,634 256,825 -21
Canola(WCE)
Jul08 080630 664.8 670.0 659.3 662.3 -5.5 1,367 2,011 -1,636
Total Volume and Open Interest 12,242 100,075 +886
Corn(CBOT)
Jul08 080630 740.00 744.00 717.00 724.75 -30.00 114,392 65,037 -23,370
Sep08 080630 753.00 757.00 737.75 737.75 -30.00 108,406 384,753 +15,170
Dec08 080630 771.00 776.00 757.00 757.00 -30.00 148,735 577,496 +1,691
Mar09 080630 787.00 792.00 773.75 773.75 -30.00 8,694 110,147 +735
May09 080630 795.00 800.50 781.00 781.00 -30.00 857 17,302 +107
Jul09 080630 799.00 803.00 784.00 784.00 -30.00 4,893 60,410 +746
Total Volume and Open Interest 394,623 1,355,144 -3,877
Wheat(CBOT)
Jul08 080630 879.00 888.00 843.50 843.50 -52.00 40,435 23,230 -7,924
Sep08 080630 898.00 905.00 856.00 858.75 -53.25 54,413 170,615 +2,902
Dec08 080630 920.00 927.00 881.75 881.75 -53.75 18,161 90,134 +2,040
Mar09 080630 939.00 939.50 903.00 903.00 -52.75 1,298 14,876 +340
May09 080630 915.50 915.50 915.50 915.50 -52.25 149 1,955 +80
Total Volume and Open Interest 118,845 353,505 -1,693
Wheat(KCBT)
Jul08 080630 914.00 914.00 878.00 883.00 -42.00 15,261 10,587 -4,251
Sep08 080630 934.00 935.00 892.00 896.25 -48.75 11,672 43,447 +1,941
Dec08 080630 960.00 960.00 913.00 918.25 -47.75 4,719 26,017 +415
Mar09 080630 970.00 975.00 937.00 942.00 -43.00 507 3,328 -120
May09 080630 970.00 974.00 951.00 951.00 -47.00 2 520 +2
Total Volume and Open Interest 32,775 98,427 -2,241
Wheat(MGE)
Jul08 080630 1190.00 1190.00 1175.00 1175.00 -37.00 434 571 -323
Sep08 080630 995.00 998.00 950.00 950.50 -51.75 2,586 16,734 +139
Dec08 080630 1000.00 1009.00 962.00 965.00 -48.00 2,081 17,631 +176
Mar09 080630 990.00 999.00 983.00 983.00 -49.00 584 2,982 +202
May09 080630 1010.00 1010.00 988.00 988.00 -47.00 456 1,343 +378
Total Volume and Open Interest 6,253 41,269 +604
Oats(CBOT)
Jul08 080630 426.00 445.00 426.00 444.00 +12.00 512 685 -237
Sep08 080630 440.50 458.00 440.00 456.00 +10.25 520 4,903 +163
Dec08 080630 456.00 473.00 455.50 473.00 +8.75 793 10,522 +293
Mar09 080630 489.00 489.00 489.00 489.00 +8.75 5 1,605 +1
Total Volume and Open Interest 1,830 17,715 +220
Rough Rice(CBOT)
Jul08 080630 19.14 20.21 19.14 20.21 +1.52 1,861 2,173 -1,180
Sep08 080630 18.50 18.97 18.50 18.97 +0.50 1,776 7,164 +626
Nov08 080630 19.20 19.20 19.20 19.20 +0.50 852 4,661 -17
Jan09 080630 19.50 19.50 19.50 19.50 +0.50 5 699 -5
Total Volume and Open Interest 4,495 15,056 -575
Live Cattle(CME)
Jun08 080630 101.400 101.500 100.400 100.600 -0.380 1,249 1,317 -987
Aug08 080630 104.200 104.500 103.300 103.430 -1.670 12,901 142,179 -1,377
Oct08 080630 111.900 112.000 110.700 111.000 -1.400 7,803 83,944 +682
Dec08 080630 114.500 114.500 112.750 112.950 -1.600 5,035 39,541 +2,348
Feb09 080630 115.700 116.100 115.000 115.230 -1.670 1,227 20,793 +25
Apr09 080630 116.200 116.700 115.900 116.430 -1.220 1,782 11,019 +1,197
Total Volume and Open Interest 30,664 303,757 +2,326
Feeder Cattle(CME)
Aug08 080630 111.350 112.950 110.750 111.885 +0.155 1,812 18,963 +117
Sep08 080630 112.750 114.400 112.550 113.550 +0.265 444 5,558 +123
Oct08 080630 114.050 115.400 113.600 114.680 +0.180 439 5,416 -54
Nov08 080630 115.000 115.950 114.650 115.680 +0.350 71 1,624 +8
Jan09 080630 115.400 116.150 115.300 115.500 -0.100 39 894 -1
Mar09 080630 115.600 116.150 115.500 116.150 +0.450 13 118 +11
Apr09 080630 116.000 116.250 116.000 116.200 +0.200 4 66 +3
Total Volume and Open Interest 2,831 32,661 +221
Lean Hogs(CME)
Jul08 080630 72.600 72.800 71.700 71.785 -1.415 5,540 11,702 -2,536
Aug08 080630 71.000 71.500 70.800 70.900 -1.800 17,188 87,864 +1,535
Oct08 080630 69.900 70.100 69.050 69.450 -2.435 7,680 55,616 +168
Dec08 080630 72.000 72.800 72.000 72.400 -2.200 4,882 48,049 +661
Feb09 080630 80.500 81.650 80.500 81.400 -1.500 3,405 15,271 -684
Apr09 080630 87.650 89.200 87.650 88.950 -1.700 1,568 11,363 +205
May09 080630 93.000 94.900 93.000 94.900 -1.080 59 577 +26
Jun09 080630 95.885 98.300 95.885 98.300 -0.585 922 7,790 +216
Total Volume and Open Interest 41,317 238,746 -377
Pork Bellies(CME)
Jul08 080630 70.035 71.950 70.035 71.800 -1.235 153 757 -87
Aug08 080630 72.800 73.200 71.600 72.750 -1.750 188 1,340 +2
Feb09 080630 98.550 98.550 97.000 97.250 -1.250 1 65 +0
Mar09 080630 98.750 98.750 98.750 98.750 -0.200 0 5 +0
May09 080630 34.469 34.469 34.469 34.469 +1.500      
Total Volume and Open Interest 342 2,167 -85
Class III Milk(CME)
Jun08 080630 20.25 20.29 20.25 20.29 +0.02 0 3,502 +0
Jul08 080630 18.45 18.50 18.45 18.50 +0.12 110 4,077 +7
Aug08 080630 18.85 19.08 18.85 19.08 unch 503 4,382 +19
Sep08 080630 20.10 20.10 20.10 20.10 +0.07 141 4,259 -28
Oct08 080630 20.08 20.08 20.08 20.08 +0.06 107 3,191 -33
Total Volume and Open Interest 1,387 35,692 +38
Cocoa(ICE)
Jul08 080630 3280 3280 3243 3245 -30 11 121 -10
Sep08 080630 3175 3207 3165 3181 +3 6,557 92,881 -369
Dec08 080630 3160 3182 3150 3161 +7 1,688 41,194 +572
Mar09 080630 3110 3134 3100 3115 +3 320 18,010 +141
May09 080630 3126 3126 3090 3109 +4 3 3,818 +1
Jul09 080630 3106 3116 3096 3096 +4 335 2,708 +1
Sep09 080630 3106 3109 3101 3101 +5 0 759 +0
Total Volume and Open Interest 8,987 162,114 +409
Coffee "C"(ICE)
Jul08 080630 150.30 154.05 148.60 150.90 +0.75 315 524 -267
Sep08 080630 151.95 156.30 149.95 153.20 +0.65 16,741 90,258 +2,652
Dec08 080630 155.10 159.60 153.90 156.75 +0.65 3,087 35,087 +850
Mar09 080630 158.00 163.10 157.50 160.15 +0.70 611 11,771 +60
May09 080630 161.75 165.25 161.75 162.35 +0.70 218 3,747 -17
Jul09 080630 163.80 167.35 163.80 164.55 +0.75 129 1,089 +53
Total Volume and Open Interest 21,201 145,322 +3,353
Orange Juice(ICE)
Jul08 080630 109.75 119.45 109.55 118.35 +8.90 803 2,837 -665
Sep08 080630 114.00 123.65 113.35 122.60 +8.95 1,098 19,505 +469
Nov08 080630 117.40 127.05 116.50 125.75 +8.70 122 3,783 +73
Jan09 080630 122.00 130.45 122.00 128.75 +8.30 97 2,181 +55
Mar09 080630 126.95 133.00 126.95 132.00 +8.20 13 2,504 +12
May09 080630 134.00 134.00 134.00 134.00 +7.25 7 53 +7
Total Volume and Open Interest 2,140 30,878 -49
Sugar #11(ICE)
Jul08 080630 11.44 12.04 11.26 12.04 +0.66 28,174 18,434 -12,796
Oct08 080630 12.75 13.23 12.52 13.10 +0.36 56,987 383,189 +1,377
Mar09 080630 14.19 14.70 14.17 14.62 +0.25 15,639 150,880 +1,796
May09 080630 14.74 15.00 14.51 14.92 +0.18 4,156 86,238 +10,799
Jul09 080630 14.97 15.19 14.72 15.10 +0.16 2,953 87,934 +78
Total Volume and Open Interest 112,188 843,503 +2,155
Sugar #14(ICE)
Sep08 080630 22.50 23.85 22.50 23.55 +0.98 45 2,178 +0
Nov08 080630 22.41 23.05 22.41 22.90 +0.54 81 2,556 +45
Jan09 080630 22.26 22.60 22.26 22.56 +0.38 57 1,467 +21
Mar09 080630 22.15 22.51 22.15 22.51 +0.43 0 1,151 +0
May09 080630 22.15 22.51 22.15 22.51 +0.46 0 513 +0
Total Volume and Open Interest 183 8,530 +66
London Cocoa(LCE)
Jul08 080630 1747 1759 1740 1758 +15 1,573 70,321 -112
Sep08 080630 1689 1705 1678 1705 +19 3,161 62,448 +335
Dec08 080630 1644 1660 1643 1660 +17 1,323 44,434 +305
Mar09 080630 1608 1621 1607 1621 +20 426 31,183 +176
May09 080630 1614 1621 1604 1621 +21 1 11,626 +0
Jul09 080630 1609 1626 1609 1626 +22 15 6,774 +1
Sep09 080630 1611 1626 1611 1626 +18 1 801 +1
Total Volume and Open Interest 6,500 228,992 +706
London Coffee(LCE)
Jul08 080630 2437.00 2496.00 2424.00 2480.00 +49.00 7,042 39,107 -1,755
Sep08 080630 2442.00 2488.00 2415.00 2480.00 +56.00 14,188 82,846 +6,774
Nov08 080630 2385.00 2430.00 2372.00 2406.00 +25.00 1,525 21,811 +235
Jan09 080630 2330.00 2370.00 2324.00 2363.00 +35.00 200 7,567 -71
Total Volume and Open Interest 22,955 151,331 +5,183
London Sugar(LCE)
Aug08 080630 383.50 386.10 376.00 383.70 +1.40 3,296 19,873 +977
Oct08 080630 376.60 379.20 368.50 377.20 +3.10 3,363 19,074 +1,612
Dec08 080630 384.20 387.90 378.10 385.20 +1.60 1,343 9,442 -176
Mar09 080630 401.70 403.90 395.10 400.90 +0.70 1,099 10,758 +591
May09 080630 406.20 407.00 398.60 405.30 +1.00 412 3,183 +169
Total Volume and Open Interest 9,820 69,995 +3,234
Cotton(ICE)
Jul08 080630 73.00 73.00 70.81 71.40 -2.01 109 495 -203
Oct08 080630 77.36 77.96 75.35 75.48 -2.63 188 5,151 -108
Dec08 080630 81.10 81.53 78.49 78.62 -2.78 16,583 166,906 +1,463
Mar09 080630 86.20 86.55 83.97 84.05 -2.76 1,833 29,434 +359
May09 080630 86.95 86.95 85.62 85.62 -2.76 348 2,880 +146
Jul09 080630 88.00 88.00 86.80 86.80 -2.76 140 6,303 +24
Total Volume and Open Interest 19,242 216,732 +1,691
Lumber(CME)
Jul08 080630 242.0 243.5 240.9 242.0 -1.0 633 2,203 -68
Sep08 080630 257.0 258.2 256.5 258.2 +0.2 856 8,590 +126
Nov08 080630 255.5 256.9 254.0 255.1 +0.1 86 2,135 +40
Jan09 080630 273.5 273.5 271.3 272.6 -1.9 49 880 +18
Total Volume and Open Interest 1,650 13,897 +116
Crude Oil(NYM)
Aug08 080630 141.90 142.65 139.69 140.00 -0.21 295,773 310,154 -6,935
Sep08 080630 142.70 142.70 140.58 140.58 -0.17 75,929 144,815 +2,172
Oct08 080630 141.68 144.55 140.42 140.95 -0.11 26,805 79,680 +1,107
Nov08 080630 141.24 141.24 141.24 141.24 unch 15,337 56,140 +1,285
Dec08 080630 140.85 142.85 140.85 141.45 +0.13 34,555 179,790 +7,823
Jan09 080630 143.35 143.35 141.56 141.56 +0.23 2,287 30,496 +287
Feb09 080630 141.61 141.61 141.61 141.61 +0.34 680 14,973 +40
Mar09 080630 141.60 141.60 141.60 141.60 +0.40 563 13,053 +180
Apr09 080630 141.46 141.46 141.46 141.46 +0.42 120 9,101 -4
May09 080630 141.30 141.30 141.30 141.30 +0.45 94 14,535 +7
Jun09 080630 141.10 141.10 141.10 141.10 +0.48 1,766 44,021 +226
Jul09 080630 140.87 140.87 140.87 140.87 +0.50 57 15,871 -2
Aug09 080630 140.64 140.64 140.64 140.64 +0.51 107 6,780 +36
Sep09 080630 140.42 140.42 140.42 140.42 +0.52 15 10,866 +0
Oct09 080630 140.20 140.20 140.20 140.20 +0.53 6 6,110 +0
Nov09 080630 139.99 139.99 139.99 139.99 +0.54 6 4,891 +5
Total Volume and Open Interest 475,420 1,296,974 +9,153
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 080630 140.550 143.600 139.100 140.000 -0.200 28,048 9,448 +1,791
Sep08 080630 141.200 144.075 139.800 140.575 -0.175 1,436 820 +118
Oct08 080630 141.650 144.350 140.950 140.950 -0.100 98 279 -33
Nov08 080630 141.200 141.250 141.200 141.250 unch 14 9 -1
Dec08 080630 143.150 143.500 141.450 141.450 +0.125 7 48 -1
Jan09 080630 141.550 141.550 141.550 141.550 +0.225 0 1 +0
Feb09 080630 141.600 141.600 141.600 141.600 +0.325 0 1 +0
Mar09 080630 141.600 141.600 141.600 141.600 +0.400      
Total Volume and Open Interest 29,074 10,638 +1,817
Heating Oil(NYM)
Jul08 080630 393.00 393.00 388.70 390.29 -0.37 17,537 13,479 -4,901
Aug08 080630 398.30 398.30 391.00 391.00 -2.31 46,955 66,047 +5,913
Sep08 080630 394.60 395.50 394.60 394.80 -2.11 12,831 27,367 -390
Oct08 080630 397.80 399.25 397.80 398.50 -1.71 5,521 17,394 +991
Nov08 080630 401.50 401.50 401.50 401.50 -1.46 3,422 11,227 +400
Dec08 080630 404.45 404.45 404.45 404.45 -1.16 7,805 24,974 +578
Jan09 080630 407.50 407.50 406.70 406.70 -0.96 1,427 14,931 -53
Feb09 080630 408.50 408.90 407.85 407.85 -0.86 197 4,277 +40
Mar09 080630 406.40 406.40 406.40 406.40 -0.46 214 3,447 -36
Apr09 080630 402.55 402.55 402.55 402.55 -0.16 134 1,970 -11
May09 080630 398.60 398.60 398.60 398.60 +0.29 72 1,219 +30
Jun09 080630 400.13 400.13 395.70 395.70 +0.59 815 19,763 +667
Total Volume and Open Interest 97,598 229,264 +3,501
Gasoline(NYMEX)
Jul08 080630 352.50 353.91 348.52 350.15 +0.03 18,881 15,764 -4,577
Aug08 080630 353.50 359.10 349.50 349.91 -1.81 35,929 78,291 +2,823
Sep08 080630 355.50 358.92 350.18 350.56 -1.61 14,678 42,632 +531
Oct08 080630 345.94 346.68 338.45 338.91 -1.01 5,874 41,879 -9
Nov08 080630 342.74 344.26 337.93 338.46 -0.46 2,376 15,768 +545
Dec08 080630 344.07 344.10 337.84 338.61 -0.06 2,203 25,569 +44
Jan09 080630 345.05 345.05 340.51 340.51 +0.14 473 8,752 +25
Feb09 080630 343.01 343.01 343.01 343.01 +0.24 93 3,398 +63
Mar09 080630 346.31 346.31 346.31 346.31 +0.29 114 3,079 +17
Apr09 080630 362.06 362.06 362.06 362.06 +0.54 80 6,155 +75
Total Volume and Open Interest 80,746 260,583 -423
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080630 350.56 350.56 350.56 350.56 -1.61      
Oct08 080630 338.91 338.91 338.91 338.91 -1.01      
Nov08 080630 338.46 338.46 338.46 338.46 -0.46      
Total Volume and Open Interest 4 4 -5
Natural Gas(NYM)
Aug08 080630 13.260 13.448 13.210 13.353 +0.155 103,501 149,014 +3,237
Sep08 080630 13.400 13.480 13.390 13.418 +0.156 19,264 90,762 +113
Oct08 080630 13.490 13.550 13.465 13.505 +0.160 19,659 77,172 -16
Nov08 080630 13.765 13.765 13.765 13.765 +0.167 5,726 43,139 +1,205
Dec08 080630 14.110 14.110 14.110 14.110 +0.167 3,926 41,710 -147
Jan09 080630 14.133 14.300 14.133 14.300 +0.167 7,842 60,823 +275
Feb09 080630 14.125 14.238 14.125 14.238 +0.170 1,118 21,128 +241
Mar09 080630 13.945 13.960 13.898 13.960 +0.162 5,070 50,358 +615
Apr09 080630 11.800 11.800 11.800 11.800 +0.122 4,104 52,469 +289
May09 080630 11.610 11.610 11.610 11.610 +0.117 1,438 31,442 -156
Jun09 080630 11.680 11.680 11.680 11.680 +0.117 529 18,114 -87
Jul09 080630 11.768 11.768 11.768 11.768 +0.117 374 16,022 -79
Aug09 080630 11.825 11.825 11.825 11.825 +0.117 512 15,361 +75
Sep09 080630 11.845 11.845 11.845 11.845 +0.117 524 12,852 +13
Oct09 080630 11.915 11.915 11.915 11.915 +0.117 1,335 34,904 +127
Nov09 080630 12.185 12.185 12.185 12.185 +0.117 479 16,889 -15
Total Volume and Open Interest 177,680 957,793 -6,988
Brent Crude Oil(ICE)
Aug08 080630 141.29 143.91 139.54 139.83 -0.48 107,130 93,361 -731
Sep08 080630 142.21 144.61 140.31 140.60 -0.31 44,417 109,756 +1,204
Oct08 080630 142.80 145.09 140.91 141.28 -0.14 22,772 48,300 +1,311
Nov08 080630 144.15 145.49 141.60 141.85 unch 14,236 20,601 -562
Dec08 080630 144.50 145.90 141.77 142.29 +0.09 19,206 60,334 -661
Jan09 080630 145.10 145.96 142.50 142.73 +0.15 2,900 24,821 -64
Feb09 080630 145.33 145.69 142.76 143.02 +0.21 1,129 15,170 -70
Mar09 080630 145.42 145.81 143.06 143.17 +0.27 599 9,589 -198
Apr09 080630 143.11 143.22 143.11 143.22 +0.36 236 11,193 +31
May09 080630 143.00 143.22 143.00 143.22 +0.43 39 4,620 -18
Jun09 080630 144.00 144.00 143.03 143.11 +0.49 607 17,454 -9
Jul09 080630 143.31 143.31 142.92 142.92 +0.51 11 5,841 +0
Aug09 080630 142.72 142.72 142.72 142.72 +0.52 6 2,177 +0
Sep09 080630 142.52 142.52 142.52 142.52 +0.53 2 4,019 +0
Total Volume and Open Interest 218,702 524,062 -1,994
Gas Oil(ICE)
Jul08 080630 1275.25 1291.00 1252.00 1262.50 -4.25 31,556 55,538 +141
Aug08 080630 1280.25 1296.00 1258.50 1268.50 -3.00 34,834 65,312 +3,874
Sep08 080630 1290.25 1303.50 1267.75 1277.25 -1.75 15,790 34,072 +1,688
Oct08 080630 1302.00 1310.50 1276.75 1285.75 -0.50 4,431 16,170 -401
Nov08 080630 1311.25 1316.50 1284.25 1293.25 +1.25 1,802 14,202 -169
Dec08 080630 1311.50 1323.00 1290.25 1299.75 +2.75 5,668 33,730 -1,228
Jan09 080630 1320.00 1325.00 1303.50 1306.00 +4.25 1,890 23,091 +28
Feb09 080630 1307.50 1307.50 1304.00 1306.50 +5.00 688 6,318 +49
Mar09 080630 1303.50 1303.50 1299.75 1302.50 +5.25 252 8,293 -89
Apr09 080630 1298.25 1298.25 1297.50 1297.50 +6.00 537 4,306 +415
Total Volume and Open Interest 99,380 318,378 +6,603
Ethanol(CBOT)
Jun08 080604 2.300 2.300 2.300 2.300 -0.030 3 199 +3
Jul08 080630 2.899 2.899 2.840 2.847 -0.070 19 286 -12
Aug08 080630 2.870 2.870 2.830 2.831 -0.082 39 286 -17
Sep08 080630 2.870 2.870 2.831 2.831 -0.104 1 283 +1
Oct08 080630 2.850 2.850 2.830 2.830 -0.088 6 211 +2
Nov08 080630 2.870 2.870 2.839 2.839 -0.063 8 106 +4
Dec08 080630 2.837 2.837 2.837 2.837 -0.082 8 130 +2
Jan09 080630 2.835 2.835 2.835 2.835 -0.065 5 148 -1
Total Volume and Open Interest 86 2,635 -21
US Dollar Index(ICE)
Sep08 080630 72.580 72.885 72.350 72.800 +0.130 5,437 29,405 +1,849
Dec08 080630 73.000 73.220 72.995 73.220 +0.150 96 2,469 +50
Mar09 080630 73.520 73.520 73.520 73.520 +0.130 1 13 +0
Total Volume and Open Interest 5,534 31,892 +1,899
Australian Dollar(CME)
Sep08 080630 94.65 94.95 94.65 94.93 -0.14 36,235 89,752 +3,419
Dec08 080630 93.81 93.81 93.81 93.81 -0.14 8 922 -99
Mar09 080630 92.69 92.69 92.69 92.69 -0.14 0 617 +0
Total Volume and Open Interest 36,243 91,304 +3,320
British Pound(CME)
Sep08 080630 197.84 198.22 197.84 198.19 +0.05 102,113 79,259 +2,211
Dec08 080630 196.82 196.82 196.82 196.82 +0.05 47 762 +0
Mar09 080630 195.50 195.50 195.50 195.50 +0.05 0 298 +0
Total Volume and Open Interest 102,160 80,451 +2,211
Canadian Dollar(CME)
Sep08 080630 98.73 98.73 98.10 98.16 -0.70 34,668 74,737 -491
Dec08 080630 98.09 98.09 98.09 98.09 -0.70 101 4,470 +12
Mar09 080630 98.05 98.05 98.05 98.05 -0.70 8 1,033 +4
Jun09 080630 98.00 98.00 98.00 98.00 -0.71 0 1,070 +0
Total Volume and Open Interest 34,778 82,323 -524
Japanese Yen(CME)
Sep08 080630 95.02 95.02 94.67 94.71 +0.19 157,624 142,466 +2,506
Dec08 080630 95.22 95.22 95.22 95.22 +0.19 92 21,439 +90
Mar09 080630 95.76 95.76 95.76 95.76 +0.19 1 33 +0
Total Volume and Open Interest 157,717 167,339 +2,596
Swiss Franc(CME)
Sep08 080630 98.18 98.18 98.08 98.10 -0.10 101,301 54,009 +8,675
Dec08 080630 98.18 98.18 98.18 98.18 -0.10 94 1,002 +1
Mar09 080630 98.27 98.27 98.27 98.27 -0.10 0 85 +0
Total Volume and Open Interest 101,395 55,138 +8,676
EuroFX(CME)
Sep08 080630 156.98 157.30 156.75 156.90 -0.22 213,281 163,974 +10,814
Dec08 080630 156.16 156.16 156.16 156.16 -0.23 736 1,933 +244
Mar09 080630 155.47 155.47 155.47 155.47 -0.23 1 299 +1
Total Volume and Open Interest 214,018 166,291 +11,059
Mexican Peso(CME)
Jul08 080630 967.0 967.0 967.0 967.0 -0.8 0 9 +0
Aug08 080630 963.0 963.0 963.0 963.0 -0.8      
Total Volume and Open Interest 11,528 110,802 -1,590
30-Year T-Bonds(CBOT)
Sep08 080630 115~260 116~070 115~125 115~190 -0~020 321,418 894,864 +32,982
Dec08 080630 114~155 115~045 114~050 114~195 -0~015 160 317 +67
Mar09 080630 113~165 113~165 113~165 113~165 -0~015 0 17 +0
Total Volume and Open Interest 324,328 893,481 +30,907
10-Year T-Notes(CBOT)
Sep08 080630 113~290 114~055 113~185 113~295 +0~030 1,056,912 1,860,198 -2,129
Dec08 080630 112~115 112~225 112~115 112~210 +0~030 29 6,133 -1
Mar09 080630 111~210 111~210 111~210 111~210 +0~030      
Total Volume and Open Interest 1,056,941 1,866,331 -2,130
5-Year T-Notes(CBOT)
Sep08 080630 110~040 110~072 110~040 110~070 +0~014 648,925 1,520,921 -12,107
Dec08 080630 109~122 109~122 109~122 109~122 +0~018 27 76 +1
Mar09 080630 109~122 109~122 109~122 109~122 +0~018      
Total Volume and Open Interest 656,680 1,538,663 -15,232
2 Year T-Notes(CBOT)
Sep08 080630 105~056 105~076 105~056 105~076 +0~006 381,104 967,336 +69
Dec08 080630 105~076 105~076 105~076 105~076 +0~006      
Mar09 080630 105~076 105~076 105~076 105~076 +0~006      
Total Volume and Open Interest 386,945 974,174 -2,041
Eurodollars(CME)
Sep08 080630 97.040 97.075 97.035 97.070 -0.015 353,797 1,491,471 +15,749
Dec08 080630 96.780 96.845 96.775 96.820 -0.030 431,474 1,561,058 -9,902
Mar09 080630 96.630 96.715 96.625 96.680 unch 401,134 1,264,565 +11,361
Jun09 080630 96.410 96.510 96.410 96.470 +0.020 417,636 1,040,201 +1,708
Sep09 080630 96.150 96.255 96.150 96.215 +0.025 409,953 880,845 -7,816
Dec09 080630 95.880 95.980 95.880 95.935 +0.030 257,057 712,334 +19,161
Mar10 080630 95.685 95.780 95.685 95.745 +0.040 183,082 527,981 +13,192
Jun10 080630 95.520 95.605 95.520 95.575 +0.045 144,398 284,578 +8,762
Sep10 080630 95.395 95.470 95.395 95.445 +0.050 60,850 226,059 +1,294
Dec10 080630 95.275 95.340 95.275 95.330 +0.055 42,225 204,492 +1,741
Mar11 080630 95.220 95.295 95.220 95.280 +0.060 31,175 142,975 +998
Jun11 080630 95.165 95.225 95.165 95.225 +0.060 25,642 130,991 -364
Sep11 080630 95.145 95.195 95.140 95.185 +0.060 11,006 79,071 +515
Dec11 080630 95.080 95.125 95.080 95.125 +0.060 7,943 77,356 +372
Mar12 080630 95.065 95.120 95.065 95.110 +0.060 7,359 91,568 -169
Jun12 080630 95.035 95.090 95.035 95.080 +0.060 8,244 54,769 -699
Sep12 080630 95.005 95.055 95.005 95.050 +0.060 7,686 56,772 +1,472
Dec12 080630 94.950 94.995 94.950 94.995 +0.060 5,236 37,240 -128
Total Volume and Open Interest 2,837,275 9,128,852 +49,675
30 Day Federal Funds(CBOT)
Jun08 080630 98.005 98.005 98.005 98.005 +0.005 657 69,828 -192
Jul08 080630 97.990 97.990 97.990 97.990 unch 24,832 91,642 -14,345
Aug08 080630 97.940 97.940 97.940 97.940 -0.005 18,784 163,643 -4,422
Sep08 080630 97.870 97.870 97.870 97.870 -0.010 18,495 98,327 -3,731
Oct08 080630 97.790 97.790 97.790 97.790 -0.015 11,196 96,256 -2,759
Nov08 080630 97.670 97.670 97.670 97.670 -0.015 12,042 126,018 -3,746
Total Volume and Open Interest 93,377 732,967 -37,488
30 Day Fed Funds(e-CBOT)
Jun08 080630 98.000 98.010 98.000 98.005 +0.005 3,944 69,132 -846
Jul08 080630 97.985 97.995 97.985 97.990 unch 14,234 93,718 -12,061
Aug08 080630 97.950 97.960 97.930 97.940 -0.005 9,089 159,735 -8,330
Sep08 080630 97.895 97.925 97.855 97.870 -0.010 9,971 96,381 -5,672
Oct08 080630 97.820 97.860 97.770 97.790 -0.015 10,834 95,726 -3,289
Nov08 080630 97.695 97.720 97.645 97.670 -0.015 12,289 125,347 -4,417
Total Volume and Open Interest 66,522 722,327 +722,327
3-Mth Euro-Yen(CME)
Sep08 080630 99.13 99.13 99.13 99.13 -0.01 445 7,188 +7,188
Dec08 080630 99.09 99.09 99.09 99.09 +0.01 0 2,565 +2,565
Mar09 080630 98.99 98.99 98.99 98.99 +0.02 0 1,772 +1,772
Jun09 080630 98.86 98.86 98.86 98.86 +0.01 0 468 +468
Sep09 080630 98.78 98.78 98.78 98.78 +0.01 0 440 +440
Dec09 080630 98.70 98.70 98.70 98.70 +0.01 0 1 +1
Mar10 080630 98.60 98.60 98.60 98.60 +0.01      
Jun10 080630 98.55 98.55 98.55 98.55 +0.01      
Sep10 080630 98.53 98.53 98.53 98.53 +0.01      
Dec10 080630 98.62 98.62 98.62 98.62 unch      
Total Volume and Open Interest 445 12,434 +12,434
3-Mth Euro-Yen(SGX)
Sep08 080630 99.14 99.14 99.12 99.13 unch 906 21,767 -322
Dec08 080630 99.09 99.09 99.07 99.07 +0.01 428 14,620 -122
Mar09 080630 98.99 99.01 98.99 99.00 +0.01 505 9,969 -31
Jun09 080630 98.92 98.92 98.89 98.89 +0.00 144 4,210 +0
Sep09 080630 98.79 98.79 98.79 98.79 +0.00 0 1,278 +0
Dec09 080630 98.73 98.73 98.73 98.73 +0.01 0 479 +0
Mar10 080630 98.62 98.62 98.62 98.62 +0.01 0 450 +0
Jun10 080630 98.57 98.57 98.57 98.57 +0.00 0 450 +0
Total Volume and Open Interest 1,983 57,383 -475
Japanese Gov't Bonds(SGX)
Sep08 080630 135.03 135.50 135.03 135.24 +0.98 1,537 18,979 +90
Dec08 080630 135.24 135.24 135.24 135.24 +0.29      
Mar09 080630 135.24 135.24 135.24 135.24 +0.29      
Total Volume and Open Interest 4,709 20,079 +1,195
Euro-Bund(EUREX)
Sep08 080627 111.40 111.54 111.06 111.37 +0.92 820,865 1,305,774 +30,089
Dec08 080630 110.34 110.47 110.29 110.29 -0.78 241 260 +1
Mar09 080630 110.29 110.29 110.29 110.29 -0.78      
Total Volume and Open Interest 1,005,221 1,280,154 -25,879
Euro-Bobl(EUREX)
Sep08 080630 106.48 106.48 105.52 105.78 -0.04 391,984 885,041 -39,962
Dec08 080630 105.82 105.94 105.79 105.79 -0.66 250 2,313 +250
Mar09 080630 105.79 105.79 105.79 105.79 -0.66      
Total Volume and Open Interest 556,848 892,943 -7,680
3-Mth Euribor(EUREX)
Jun08 080616 95.035 95.040 95.035 95.040 +0.005 885 22,674 -320
Sep08 080630 94.975 94.975 94.920 94.925 -0.040 1,112 17,161 -142
Dec08 080630 94.840 94.840 94.725 94.745 -0.070 733 6,742 +366
Total Volume and Open Interest 2,515 32,026 -491
Long Gilt(LIFFE)
Sep08 080630 104~31 105~03 104~00 104~12 -0~22 106,679 325,682 +2,012
Dec08 080630 106~22 106~22 106~17 106~17 -0~27      
Total Volume and Open Interest 106,679 325,682 -1,854
3-Mth Short Sterling(LIFFE)
Sep08 080630 93.89 93.89 93.89 93.89 -0.04 70,697 442,958 -203
Dec08 080630 93.75 93.75 93.75 93.75 -0.08 74,656 541,265 +6,323
Mar09 080630 93.78 93.78 93.78 93.78 -0.11 78,011 451,789 -4,768
Jun09 080630 93.82 93.82 93.82 93.82 -0.11 53,441 367,737 -3,504
Sep09 080630 93.83 93.83 93.83 93.83 -0.11 51,741 193,688 +1,800
Dec09 080630 93.81 93.81 93.81 93.81 -0.12 23,897 176,295 +1,636
Total Volume and Open Interest 375,825 2,371,998 +3,060
3-Mth Euribor(LIFFE)
Sep08 080630 94.970 94.985 94.910 94.925 -0.040 183,109 645,471 +806
Dec08 080630 94.840 94.850 94.695 94.745 -0.070 121,086 646,434 +597
Mar09 080630 94.870 94.880 94.665 94.720 -0.125 155,296 518,338 -8,687
Total Volume and Open Interest 832,124 3,240,994 -1,863
3-Mth Aus T-Bills(SFE)
Sep08 080630 92.05 92.10 92.05 92.07 +0.03 14,661 346,753 +1,284
Dec08 080630 91.95 92.01 91.95 91.98 +0.04 17,940 199,563 +1,446
Mar09 080630 91.95 92.01 91.95 91.99 +0.05 11,617 105,760 +5,505
Jun09 080630 91.99 92.06 91.99 92.03 +0.05 6,519 72,535 +1,214
Sep09 080630 92.06 92.13 92.06 92.10 +0.04 3,739 53,453 +2,090
Dec09 080630 92.17 92.19 92.16 92.18 +0.04 2,056 29,311 +1,209
Mar10 080630 92.24 92.27 92.22 92.26 +0.04 1,054 16,985 +245
Jun10 080630 92.33 92.36 92.30 92.32 +0.03 658 5,001 -365
Sep10 080630 92.40 92.41 92.37 92.37 +0.02 108 1,356 +0
Dec10 080630 92.43 92.44 92.40 92.40 +0.01 110 1,116 +35
Total Volume and Open Interest 58,711 833,354 +12,807
10-Year Aus T-Bonds(SFE)
Sep08 080630 93.56 93.58 93.54 93.55 +0.01 26,566 442,566 +442,566
Dec08 080630 93.55 93.55 93.55 93.55 +0.01      
Total Volume and Open Interest 35,612 442,566 +1,732
3-Year Aus T-Bonds(SFE)
Sep08 080630 93.29 93.30 93.26 93.28 +0.01 60,789 519,074 +519,074
Dec08 080630 93.28 93.28 93.28 93.28 +0.01      
Total Volume and Open Interest 83,815 519,074 +49,426
Gold(CMX)
Aug08 080630 934.0 934.0 920.5 928.3 -3.0 148,400 256,096 +10,724
Oct08 080630 933.0 933.5 932.0 933.0 -3.0 909 10,994 +53
Dec08 080630 936.5 938.5 930.0 937.7 -3.0 3,858 59,161 +1,195
Feb09 080630 942.7 942.7 942.7 942.7 -3.0 205 15,943 +100
Apr09 080630 947.5 947.5 947.5 947.5 -3.0 131 12,590 +88
Jun09 080630 953.0 953.0 952.6 952.6 -3.0 55 13,369 -12
Aug09 080630 958.0 958.0 958.0 958.0 -3.0 0 5,984 +0
Oct09 080630 963.6 963.6 963.6 963.6 -3.0 26 931 +0
Dec09 080630 969.6 969.6 969.6 969.6 -3.0 50 13,284 +14
Feb10 080630 976.0 976.0 976.0 976.0 -3.0 0 113 +0
Apr10 080630 982.4 982.4 982.4 982.4 -3.0 0 11 +0
Jun10 080630 981.0 988.9 981.0 988.9 -3.0 33 3,143 +20
Total Volume and Open Interest 153,913 408,372 +12,046
Silver(CMX)
Jul08 080630 1773.0 1773.0 1742.0 1742.0 -20.0 47,394 11,585 -12,133
Sep08 080630 1773.0 1774.0 1743.0 1751.0 -20.0 32,490 60,471 +7,741
Dec08 080630 1765.4 1765.4 1765.4 1765.4 -20.2 1,883 26,072 +613
Mar09 080630 1779.8 1779.8 1779.8 1779.8 -20.3 620 7,048 +176
May09 080630 1789.2 1789.2 1789.2 1789.2 -20.4 245 2,903 +76
Jul09 080630 1798.1 1798.1 1798.1 1798.1 -20.5 413 4,919 +315
Sep09 080630 1807.0 1807.0 1807.0 1807.0 -20.3 88 505 +62
Total Volume and Open Interest 83,360 127,390 -3,047
Platinum(NYMEX)
Jul08 080630 2077.3 2086.6 2049.0 2069.5 +10.4 2,738 2,067 -2,194
Oct08 080630 2066.5 2076.0 2066.5 2072.0 +9.6 3,497 13,575 +1,914
Jan09 080630 2075.2 2075.2 2075.2 2075.2 +9.6 10 105 +9
Total Volume and Open Interest 6,245 15,747 -271
Palladium(NYMEX)
Sep08 080630 467.00 467.00 464.75 464.75 -6.45 888 15,210 +290
Dec08 080630 475.00 475.00 465.00 468.00 -6.20 26 2,240 +2
Mar09 080630 472.50 472.50 472.50 472.50 -6.20 0 43 +0
Total Volume and Open Interest 914 17,493 +266
Copper(CMX)
Jul08 080630 387.25 389.55 387.25 389.55 +1.15 6,178 8,468 -2,631
Sep08 080630 390.05 390.60 384.00 388.25 +0.45 14,508 61,744 +1,797
Dec08 080630 385.80 385.95 385.80 385.95 +0.60 2,479 19,993 +555
Mar09 080630 382.40 382.40 382.40 382.40 +0.60 404 5,182 +17
May09 080630 379.50 379.50 379.50 379.50 +0.60 177 1,171 +164
Total Volume and Open Interest 24,354 109,239 +51
Aluminum(CMX)
Jul08 080630 141.80 141.80 141.80 141.80 +140.38      
Aug08 080630 142.55 142.55 142.55 142.55 +141.12      
Sep08 080630 143.30 143.30 143.30 143.30 +141.87      
Oct08 080630 144.05 144.05 144.05 144.05 +142.61      
Nov08 080630 144.80 144.80 144.80 144.80 +143.35      
Dec08 080630 145.55 145.55 145.55 145.55 +144.09      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080630 11345 11425 11275 11339 -18 3,902 24,369 +694
Dec08 080630 11350 11420 11280 11342 -18 2 1,854 -1
Mar09 080630 11361 11361 11361 11361 -18      
Jun09 080630 11376 11376 11376 11376 -18      
Total Volume and Open Interest 3,904 26,223 +693
S & P 500(CME)
Sep08 080630 1281.20 1291.70 1275.80 1281.10 +1.10 40,887 491,751 +290
Dec08 080630 1285.00 1285.00 1283.20 1283.20 +1.20 154 14,188 -46
Mar09 080630 1286.70 1286.70 1286.70 1286.70 +1.20 72 99 +70
Jun09 080630 1291.70 1291.70 1291.70 1291.70 +1.20 0 11 +0
Total Volume and Open Interest 41,115 506,259 +312
S & P 500 E-Mini(Globex)
Sep08 080630 1281.75 1292.00 1275.25 1281.00 +1.00 2,644,046 1,974,436 +81,675
Dec08 080630 1282.75 1293.75 1278.00 1283.25 +1.25 7,404 19,882 +5,716
Total Volume and Open Interest 2,651,450 1,999,291 +87,391
NASDAQ 100(CME)
Sep08 080630 1859.00 1871.00 1843.00 1846.00 -19.80 7,551 25,867 +717
Dec08 080630 1854.80 1854.80 1854.80 1854.80 -20.50 1 2 +0
Mar09 080630 1863.50 1863.50 1863.50 1863.50 -21.30      
Total Volume and Open Interest 7,552 25,869 +717
NASDAQ 100 E-Mini(Globex)
Sep08 080630 1866.80 1873.00 1842.30 1846.00 -19.80 434,636 273,754 +273,754
Dec08 080630 1879.00 1881.30 1851.80 1854.80 -20.50 378 1,329 +105
Total Volume and Open Interest 492,442 271,555 +6,194
S & P Midcap 400(CME)
Sep08 080630 823.50 827.50 820.00 821.20 -1.80 62 4,296 +19
Dec08 080630 823.00 823.00 823.00 823.00 -2.95 0 2 +0
Mar09 080630 824.80 830.05 824.80 830.05 -2.95      
Total Volume and Open Interest 62 4,298 +19
Russell 2000(CME)
Sep08 080630 698.50 700.50 689.00 691.70 -7.20 1,622 30,517 +720
Total Volume and Open Interest 1,622 30,517 +720
Russell 2000 E-Mini(Globex)
Jun08 080620 737.30 738.30 732.60 734.40 -3.10 79,975 165,609 -67,256
Sep08 080630 698.30 701.90 688.50 691.70 -7.20 259,464 610,163 +10,316
Total Volume and Open Interest 259,464 610,163 +10,316
Nikkei 225(CME)
Sep08 080630 13515 13630 13460 13470 -80 81,249 155,780 +2,219
Dec08 080630 13560 13580 13420 13445 -65 49 163 +8
Total Volume and Open Interest 81,298 157,174 +2,227
Nikkei 225(SGX)
Sep08 080630 13515 13630 13460 13470 -80 81,249 155,780 +2,219
Dec08 080630 13560 13580 13420 13445 -65 49 163 +8
Mar09 080630 13460 13460 13460 13460 -60      
Total Volume and Open Interest 81,298 157,174 +2,227
CAC 40(EURONEXT)
Jul08 080630 4389.0 4451.0 4361.0 4444.0 +39.0 125,702 453,103 +18,039
Aug08 080630 4429.0 4459.0 4376.5 4459.0 +39.0 82 1,276 +16
Sep08 080630 4411.5 4483.5 4395.5 4476.0 +38.5 805 35,421 +186
Total Volume and Open Interest 126,589 490,789 +18,241
Hang Seng Index(HKFE)
Jun08 080627 21799 22014 21751 21990 -436 7,771 8,580 +785
Jul08 080630 22009 22313 21981 22120 +110 5,797 2,987 -5,968
Aug08 080630 22073 22260 21988 22060        
DAX(EUREX)
Sep08 080630 6472.5 6509.0 6368.5 6480.0 -14.0 193,421 183,772 +5,007
Dec08 080630 6572.0 6575.5 6447.5 6555.0 -13.5 2,744 11,496 -334
Mar09 080630 6600.0 6637.5 6535.5 6637.5 -13.0 2,275 2,727 +2,180
Total Volume and Open Interest 198,440 197,995 +6,853
FT-SE 100(EURONEXT)
Sep08 080630 5555.50 5660.00 5538.50 5648.00 +100.50 118,835 462,971 +389
Dec08 080630 5621.50 5699.00 5609.00 5689.50 +101.50 32 4,600 +1
Mar09 080630 5702.00 5702.00 5702.00 5702.00 +100.50 0 37 +0
Total Volume and Open Interest 118,867 467,608 +390
SPI 200(SFE)
Jun08 080619 5358.0 5388.0 5357.0 5384.0 -51.0 85,029 302,439 -55,723
Sep08 080630 5262.0 5328.0 5190.0 5193.0 -69.0 41,561 281,277 +19,127
Dec08 080630 5345.0 5362.0 5246.0 5246.0 -68.0 234 1,832 -131
Total Volume and Open Interest 41,795 283,364 +18,996
GSCI(CME)
Jul08 080630 876.00 876.50 861.00 863.10 -2.90 285 15,458 +33
Aug08 080630 212.64 212.64 212.64 212.64 -2.00 4 3 +3
Sep08 080630 215.64 215.64 215.64 215.64 -2.00      
Total Volume and Open Interest 289 15,461 +36
RJ/CRB Index(ICE)
Aug08 080630 606.90 607.00 604.00 604.00 -3.00 7 617 -2
Nov08 080630 619.25 619.25 616.00 616.00 -3.25 0 481 +4
Jan09 080630 624.90 624.90 621.00 621.00 -3.90 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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz