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 July 09, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul08 080709 1573.00 1583.00 1567.25 1578.00 +17.00 1,252 3,373 -1,059
Aug08 080709 1558.00 1574.00 1554.00 1572.00 +23.00 4,889 76,234 -3,623
Sep08 080709 1550.00 1567.00 1542.50 1564.75 +26.75 1,111 24,608 +929
Nov08 080709 1538.00 1560.00 1532.00 1557.00 +27.50 10,337 268,851 -3,524
Jan09 080709 1556.00 1571.50 1546.00 1571.00 +28.25 430 31,167 +1,018
Mar09 080709 1561.00 1583.00 1561.00 1580.25 +31.75 165 8,625 -5
May09 080709 1559.00 1578.00 1559.00 1576.50 +31.50 24 13,614 -86
Total Volume and Open Interest 112,375 478,039 +145
Soybean Meal(CBOT)
Jul08 080709 429.50 436.50 427.00 435.50 +10.40 988 3,090 -1,076
Aug08 080709 422.00 431.00 420.20 430.00 +12.20 5,929 54,207 -922
Sep08 080709 418.50 426.00 416.00 426.00 +12.20 1,105 30,933 +1,651
Oct08 080709 407.00 417.20 404.80 417.20 +14.40 308 21,921 -20
Dec08 080709 405.00 415.00 401.50 414.50 +14.70 4,037 80,328 -2,686
Jan09 080709 405.00 416.50 404.50 416.50 +14.70 65 9,257 -3
Mar09 080709 407.50 419.70 407.50 419.70 +14.90 106 5,304 -19
May09 080709 407.50 418.70 406.50 418.70 +14.90 43 4,891 +23
Total Volume and Open Interest 34,924 223,215 +210
Soybean Oil(CBOT)
Jul08 080709 63.80 63.83 63.50 63.78 +0.40 419 1,463 -803
Aug08 080709 63.95 64.20 63.60 63.95 +0.41 3,249 47,085 -2,290
Sep08 080709 64.38 64.40 63.95 64.31 +0.41 715 35,559 +745
Oct08 080709 64.75 64.81 64.30 64.65 +0.39 232 17,646 -98
Dec08 080709 65.40 65.60 64.85 65.35 +0.39 3,445 114,966 -2,067
Jan09 080709 65.65 65.85 65.45 65.81 +0.38 327 7,292 +30
Mar09 080709 66.35 66.35 65.95 66.25 +0.39 11 7,500 +346
May09 080709 65.92 66.30 65.92 66.30 +0.40 4 5,912 +155
Total Volume and Open Interest 48,796 264,018 +147
Canola(WCE)
Jul08 080709 668.3 668.3 668.3 668.3 +1.2 11 0 -11
Total Volume and Open Interest 7,765 99,070 +0
Corn(CBOT)
Jul08 080709 686.00 686.50 675.75 683.00 -9.75 3,939 5,662 -3,239
Sep08 080709 696.50 698.75 687.00 694.75 -9.75 17,454 376,426 -1,092
Dec08 080709 715.00 716.50 704.75 712.75 -9.75 19,551 559,164 -5,784
Mar09 080709 731.00 732.50 723.00 729.75 -10.25 1,011 117,387 +2,433
May09 080709 742.00 744.00 735.00 740.50 -10.50 120 19,143 +304
Jul09 080709 746.75 748.50 740.00 746.25 -10.25 1,187 65,610 +1,895
Total Volume and Open Interest 145,813 1,290,224 +520
Wheat(CBOT)
Jul08 080709 824.00 824.00 812.00 814.00 -9.25 198 2,271 -1,094
Sep08 080709 836.00 836.00 822.00 825.75 -10.75 3,339 161,370 -1,933
Dec08 080709 859.00 859.00 846.00 849.25 -10.50 2,047 91,931 +71
Mar09 080709 880.00 880.00 869.00 871.75 -10.25 81 17,166 +761
May09 080709 885.25 885.25 885.25 885.25 -9.50 3 2,187 +73
Total Volume and Open Interest 59,345 331,074 +87
Wheat(KCBT)
Jul08 080709 848.00 848.00 837.00 839.00 -10.00 667 1,189 -413
Sep08 080709 861.00 862.00 848.00 852.50 -8.75 11,386 51,393 +1,427
Dec08 080709 883.00 885.00 871.00 876.25 -7.75 2,865 28,152 +323
Mar09 080709 896.00 897.00 895.00 896.00 -7.00 272 5,174 +110
May09 080709 905.00 905.00 905.00 905.00 -8.00 18 630 +11
Total Volume and Open Interest 14,408 99,672 +0
Wheat(MGE)
Jul08 080709 976.00 981.00 976.00 981.00 unch 10 74 -1
Sep08 080709 882.00 884.00 872.00 883.00 +1.00 1,498 15,225 +134
Dec08 080709 902.75 904.25 889.00 898.00 -2.75 2,501 19,379 +438
Mar09 080709 922.50 922.50 907.25 915.00 -5.00 597 3,576 +210
May09 080709 923.00 923.00 913.50 920.00 -6.00 51 1,517 -6
Total Volume and Open Interest 5,129 40,936 +0
Oats(CBOT)
Jul08 080709 423.50 423.50 423.50 423.50 -3.50 2 15 -37
Sep08 080709 431.00 433.50 431.00 433.50 -3.50 115 5,119 -42
Dec08 080709 449.00 454.50 449.00 449.50 -3.50 274 10,315 -423
Mar09 080709 465.50 465.50 465.50 465.50 -3.50 0 1,643 +5
Total Volume and Open Interest 604 18,082 +493
Rough Rice(CBOT)
Jul08 080709 20.31 20.31 20.31 20.31 +0.62 2 601 -282
Sep08 080709 17.96 17.98 17.90 17.91 -0.16 53 7,674 -39
Nov08 080709 18.19 18.19 18.19 18.19 -0.18 0 4,612 -2
Jan09 080709 18.51 18.51 18.51 18.51 -0.18 0 729 +10
Total Volume and Open Interest 1,500 14,322 +0
Live Cattle(CME)
Aug08 080709 102.200 102.800 101.850 102.550 +0.450 28,228 115,181 -8,748
Oct08 080709 109.100 109.700 108.550 109.650 +0.820 23,595 95,677 -424
Dec08 080709 112.050 112.580 111.650 112.400 +0.470 9,294 53,104 +3,002
Feb09 080709 112.950 113.900 112.550 113.850 +0.800 2,265 22,979 +142
Apr09 080709 114.000 114.800 113.900 114.650 +0.650 778 12,885 +116
Jun09 080709 112.000 112.500 111.400 112.350 +0.650 497 4,673 +109
Total Volume and Open Interest 42,948 311,648 +3
Feeder Cattle(CME)
Aug08 080709 111.900 113.050 111.850 112.900 +1.365 3,511 17,601 -775
Sep08 080709 113.500 114.600 113.250 114.580 +1.445 2,943 5,598 +372
Oct08 080709 115.250 116.250 115.150 116.180 +1.130 2,225 6,250 +313
Nov08 080709 116.200 117.200 115.950 117.150 +1.150 265 1,739 +48
Jan09 080709 115.750 116.600 115.750 116.600 +0.815 25 941 +2
Mar09 080709 115.250 116.700 115.250 116.700 +1.000 4 135 +0
Apr09 080709 116.200 116.200 116.200 116.200 +0.750 6 76 -1
Total Volume and Open Interest 7,071 32,450 +0
Lean Hogs(CME)
Jul08 080709 72.200 72.700 72.100 72.680 +0.880 2,575 5,846 -733
Aug08 080709 71.600 73.250 71.600 73.000 +2.300 19,193 72,782 -6,840
Oct08 080709 69.400 70.750 69.400 70.550 +2.050 19,722 62,015 +698
Dec08 080709 73.600 75.000 73.600 74.785 +1.735 6,932 57,132 +2,401
Feb09 080709 81.750 82.900 81.700 82.535 +1.285 2,950 19,113 +859
Apr09 080709 89.650 91.000 89.650 90.385 +1.100 1,434 14,111 +400
May09 080709 97.000 97.700 96.600 97.385 +0.635 26 664 +8
Jun09 080709 99.600 100.100 99.550 100.000 +0.800 964 9,206 +490
Total Volume and Open Interest 34,278 244,421 +1
Pork Bellies(CME)
Jul08 080709 61.485 64.150 61.485 64.150 +2.850 67 179 -38
Aug08 080709 63.000 65.535 63.000 65.300 +2.765 386 1,819 -70
Feb09 080709 91.500 92.750 91.500 92.750 +1.500 34 102 +18
Mar09 080709 93.000 94.250 93.000 94.250 +1.500 0 5 +0
May09 080709 29.969 29.969 29.969 29.969 +1.000 0 1 +0
Total Volume and Open Interest 546 2,196 +0
Class III Milk(CME)
Jul08 080709 18.07 18.07 18.07 18.07 +0.01 61 3,852 -92
Aug08 080709 18.64 18.64 18.47 18.47 -0.25 191 4,354 +10
Sep08 080709 19.60 19.60 19.60 19.60 -0.25 477 4,395 -30
Oct08 080709 19.75 19.75 19.75 19.75 -0.23 120 3,348 +38
Nov08 080709 19.75 19.75 19.75 19.75 -0.13 58 2,985 +28
Total Volume and Open Interest 766 32,565 +1
Cocoa(ICE)
Jul08 080709 3014 3014 2966 2966 -34 2 25 -3
Sep08 080709 2934 2940 2891 2927 +5 9,884 80,893 -2,657
Dec08 080709 2925 2930 2881 2918 -1 2,900 40,636 +45
Mar09 080709 2897 2911 2858 2897 +1 371 19,478 +76
May09 080709 2868 2892 2868 2892 -2 234 4,188 +222
Jul09 080709 2870 2882 2849 2882 -3 26 2,716 +4
Sep09 080709 2875 2893 2870 2893 +11 34 787 +5
Total Volume and Open Interest 28,688 153,654 +0
Coffee "C"(ICE)
Jul08 080709 138.30 139.00 138.30 138.35 -1.35 29 135 -73
Sep08 080709 142.10 142.70 139.60 140.60 -1.80 21,713 87,232 -2,922
Dec08 080709 145.90 146.20 143.50 144.30 -1.80 3,901 40,706 +1,708
Mar09 080709 149.00 149.00 147.00 147.80 -1.80 378 12,500 -67
May09 080709 150.00 150.05 149.20 150.05 -1.80 66 3,936 +6
Jul09 080709 153.50 153.50 152.15 152.15 -1.80 6 1,215 -1
Total Volume and Open Interest 22,707 150,060 +0
Orange Juice(ICE)
Jul08 080709 128.80 128.80 127.55 127.55 +2.85 0 25 +0
Sep08 080709 126.10 129.60 125.15 128.90 +2.85 1,106 20,231 -346
Nov08 080709 129.35 133.00 128.50 132.30 +2.95 105 3,826 -38
Jan09 080709 132.60 135.70 132.40 135.65 +3.05 76 2,189 -26
Mar09 080709 135.80 139.10 135.80 138.70 +2.90 23 2,466 -1
May09 080709 140.80 140.80 140.80 140.80 +2.60 0 57 +0
Total Volume and Open Interest 1,931 29,221 +0
Sugar #11(ICE)
Oct08 080709 13.79 14.05 13.60 13.86 +0.11 54,851 391,310 -1,080
Mar09 080709 15.22 15.48 15.05 15.31 +0.13 24,000 143,578 -5,316
May09 080709 15.41 15.66 15.28 15.49 +0.13 9,461 80,426 -577
Jul09 080709 15.56 15.80 15.42 15.61 +0.09 5,931 85,062 +1,679
Oct09 080709 15.79 16.04 15.70 15.88 +0.10 2,278 66,112 +1,009
Total Volume and Open Interest 67,627 828,449 +0
Sugar #14(ICE)
Sep08 080709 22.50 22.50 22.50 22.50 unch 206 1,448 -148
Nov08 080709 22.64 22.64 22.64 22.64 -0.11 222 2,669 -147
Jan09 080709 22.50 22.59 22.50 22.56 +0.07 56 1,905 +20
Mar09 080709 22.55 22.55 22.55 22.55 +0.07 0 1,382 +0
May09 080709 22.60 22.60 22.60 22.60 +0.12 0 689 +0
Total Volume and Open Interest 688 9,240 +0
London Cocoa(LCE)
Jul08 080709 1624 1624 1604 1618 -1 1,955 64,156 -679
Sep08 080709 1568 1569 1546 1558 -6 9,695 56,107 +2,394
Dec08 080709 1551 1553 1530 1543 -6 4,127 46,014 +278
Mar09 080709 1528 1530 1510 1521 -6 3,960 33,617 +2,725
May09 080709 1516 1521 1515 1521 -7 1,065 12,810 +1,025
Jul09 080709 1510 1521 1508 1521 -8 253 6,964 -19
Sep09 080709 1515 1518 1510 1518 -8 87 987 +46
Total Volume and Open Interest 22,638 216,330 +0
London Coffee(LCE)
Jul08 080709 2361.00 2376.00 2350.00 2368.00 +7.00 1,158 16,649 -1,089
Sep08 080709 2307.00 2317.00 2280.00 2301.00 -1.00 19,476 74,216 -6,248
Nov08 080709 2258.00 2268.00 2239.00 2263.00 +5.00 5,274 24,252 +1,631
Jan09 080709 2207.00 2226.00 2195.00 2215.00 +8.00 2,619 44,378 +1,046
Total Volume and Open Interest 16,373 164,155 +0
London Sugar(LCE)
Aug08 080709 392.00 400.80 391.70 393.50 +9.50 2,983 7,318 -1,533
Oct08 080709 390.00 392.60 385.60 388.00 +8.50 2,981 23,796 +1,165
Dec08 080709 400.40 400.40 395.30 397.00 +8.90 291 11,145 +52
Mar09 080709 415.10 416.40 412.00 413.00 +9.10 219 13,171 +23
May09 080709 417.80 418.90 415.50 416.20 +9.20 44 3,136 -10
Total Volume and Open Interest 8,483 66,752 +0
Cotton(ICE)
Jul08 080709 66.23 66.81 64.96 66.25 +1.31 82 34 -13
Oct08 080709 69.00 70.61 68.95 70.31 +1.50 1,393 5,138 -113
Dec08 080709 71.80 73.81 71.76 73.50 +1.76 23,834 166,417 -906
Mar09 080709 78.00 78.92 77.16 78.77 +1.73 2,391 30,071 +48
May09 080709 79.14 80.82 79.10 80.67 +1.69 486 3,035 +60
Jul09 080709 81.78 82.29 81.35 82.12 +1.66 334 6,711 +19
Total Volume and Open Interest 19,877 219,028 +0
Lumber(CME)
Jul08 080709 249.9 252.2 249.1 250.5 +1.5 360 703 -88
Sep08 080709 259.9 260.5 257.8 258.0 -1.1 1,054 9,914 +12
Nov08 080709 260.0 260.0 258.3 258.7 -0.6 308 2,685 +72
Jan09 080709 275.0 276.9 274.0 276.7 -1.0 26 1,267 +11
Total Volume and Open Interest 1,446 14,846 +202
Crude Oil(NYM)
Aug08 080709 137.55 137.69 136.00 136.05 +0.01 382,404 246,200 -39,338
Sep08 080709 136.73 139.00 136.00 136.72 -0.01 154,453 201,455 +37,225
Oct08 080709 137.19 137.19 137.19 137.19 -0.02 35,775 91,055 +5,504
Nov08 080709 137.63 137.63 137.63 137.63 -0.03 19,888 60,524 -417
Dec08 080709 138.01 138.01 138.01 138.01 -0.04 45,735 179,026 -151
Jan09 080709 138.32 138.32 138.32 138.32 -0.07 5,267 32,393 -269
Feb09 080709 139.60 139.60 138.55 138.55 -0.11 1,844 15,525 -99
Mar09 080709 138.69 138.69 138.69 138.69 -0.13 2,112 13,261 +356
Apr09 080709 138.72 138.72 138.72 138.72 -0.12 1,657 10,327 +385
May09 080709 138.69 138.69 138.69 138.69 -0.12 562 14,587 -40
Jun09 080709 139.60 139.60 138.62 138.62 -0.12 1,951 44,649 -236
Jul09 080709 138.48 138.48 138.48 138.48 -0.12 172 16,369 +17
Aug09 080709 138.35 138.35 138.35 138.35 -0.12 175 7,062 +46
Sep09 080709 138.22 138.22 138.22 138.22 -0.12 120 10,895 +17
Oct09 080709 138.10 138.10 138.10 138.10 -0.12 130 5,939 -106
Nov09 080709 137.98 137.98 137.98 137.98 -0.13 110 4,737 -13
Total Volume and Open Interest 533,563 1,312,930 +0
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080709 136.025 138.275 135.325 136.050 unch 27,335 7,681 +196
Sep08 080709 136.725 138.975 136.000 136.725 unch 2,693 1,211 -347
Oct08 080709 137.200 139.450 136.800 137.200 unch 179 1,473 +67
Nov08 080709 137.425 139.850 137.400 137.625 -0.025 42 757 +3
Dec08 080709 137.950 139.750 137.500 138.000 -0.050 9 59 +2
Jan09 080709 138.325 138.325 138.325 138.325 -0.075 1 2 +0
Feb09 080709 138.550 138.550 138.550 138.550 -0.100 1 1 +0
Mar09 080709 138.700 138.700 138.700 138.700 -0.125      
Apr09 080709 138.725 138.725 138.725 138.725 -0.125 0 1 +0
Total Volume and Open Interest 31,163 11,352 -8
Heating Oil(NYM)
Aug08 080709 388.00 388.10 385.16 385.16 +3.14 43,977 49,929 -4,899
Sep08 080709 392.00 392.00 389.01 389.01 +2.98 17,230 35,746 +2,033
Oct08 080709 392.86 392.86 392.86 392.86 +2.88 5,072 19,366 +358
Nov08 080709 396.51 396.51 396.51 396.51 +2.98 3,178 12,436 +131
Dec08 080709 403.27 403.27 399.74 400.06 +3.03 5,920 23,941 -957
Jan09 080709 402.86 402.86 402.86 402.86 +3.03 2,544 15,399 -335
Feb09 080709 406.50 406.50 403.71 403.71 +2.88 346 4,691 +112
Mar09 080709 404.75 404.75 401.76 401.76 +2.63 773 4,600 +108
Apr09 080709 401.00 401.50 398.01 398.01 +2.53 623 2,558 +324
May09 080709 397.70 397.70 394.61 394.61 +2.48 121 1,540 +20
Jun09 080709 394.75 394.75 392.26 392.26 +2.43 1,835 20,170 -389
Jul09 080709 394.75 394.75 391.61 391.61 +2.38 131 1,050 +44
Total Volume and Open Interest 62,506 218,584 +0
Gasoline(NYMEX)
Aug08 080709 336.65 343.05 335.77 338.08 +1.77 36,772 68,907 -2,646
Sep08 080709 340.43 344.05 337.50 339.83 +1.72 18,941 48,774 +868
Oct08 080709 332.61 333.80 326.89 328.93 +0.92 9,791 43,546 +69
Nov08 080709 333.88 334.05 328.01 329.88 +0.87 4,249 16,219 +477
Dec08 080709 334.62 334.77 329.00 330.93 +0.82 4,876 25,666 -614
Jan09 080709 336.75 336.75 333.13 333.13 +0.72 1,056 10,010 +175
Feb09 080709 335.48 335.48 335.48 335.48 +0.62 366 4,092 +40
Mar09 080709 338.78 338.78 338.78 338.78 +0.62 1,071 3,471 +328
Apr09 080709 354.88 354.88 354.88 354.88 +0.47 311 7,532 +63
May09 080709 355.53 355.53 355.53 355.53 +0.47 80 3,734 -35
Total Volume and Open Interest 77,799 247,894 -1,069
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080709 339.83 339.83 339.83 339.83 +1.72      
Oct08 080709 328.93 328.93 328.93 328.93 +0.92      
Nov08 080709 329.88 329.88 329.88 329.88 +0.87      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Aug08 080709 12.363 12.487 11.907 12.006 -0.334 133,898 114,907 -18,577
Sep08 080709 12.365 12.450 12.080 12.090 -0.465 32,999 108,356 +5,174
Oct08 080709 12.465 12.610 12.202 12.202 -0.458 23,533 81,520 +3,831
Nov08 080709 12.870 12.870 12.540 12.540 -0.400 10,260 47,560 +787
Dec08 080709 13.250 13.250 12.920 12.920 -0.372 5,779 42,835 -138
Jan09 080709 13.430 13.430 13.127 13.127 -0.413 9,116 61,988 -129
Feb09 080709 13.380 13.380 13.079 13.079 -0.401 1,679 20,905 -72
Mar09 080709 12.950 12.950 12.780 12.819 -0.262 7,292 54,582 +597
Apr09 080709 11.300 11.300 11.100 11.139 -0.291 6,076 58,464 +1,391
May09 080709 11.060 11.060 10.994 10.994 -0.127 2,768 36,291 +949
Jun09 080709 11.140 11.140 11.076 11.076 -0.174 1,091 18,156 +37
Jul09 080709 11.230 11.230 11.166 11.166 -0.154 809 16,476 +161
Aug09 080709 11.190 11.250 11.180 11.228 -0.102 675 15,622 +63
Sep09 080709 11.270 11.270 11.256 11.256 -0.145 559 14,651 +119
Oct09 080709 11.360 11.360 11.329 11.329 -0.112 2,417 34,171 +505
Nov09 080709 11.650 11.650 11.619 11.619 -0.076 1,132 16,991 +449
Total Volume and Open Interest 207,051 975,340 +325
Brent Crude Oil(ICE)
Aug08 080709 136.02 138.91 135.90 136.58 +0.15 115,749 57,690 -12,374
Sep08 080709 136.87 139.77 136.64 137.46 +0.11 80,169 107,885 -9,708
Oct08 080709 137.69 140.52 137.45 138.26 +0.09 42,425 74,606 +10,642
Nov08 080709 138.46 141.16 138.45 138.96 +0.10 15,480 28,781 +360
Dec08 080709 139.64 141.68 138.87 139.48 +0.10 20,864 60,592 -974
Jan09 080709 140.94 142.13 139.53 140.04 +0.08 4,033 25,027 -360
Feb09 080709 142.52 142.53 140.45 140.45 +0.04 1,899 15,817 -98
Mar09 080709 142.79 142.80 140.60 140.70 +0.03 1,370 10,466 +323
Apr09 080709 142.55 142.55 140.83 140.83 +0.03 636 11,659 +56
May09 080709 140.85 140.85 140.85 140.85 unch 458 5,074 +45
Jun09 080709 142.23 142.80 140.45 140.79 -0.02 1,067 20,963 -128
Jul09 080709 140.71 140.71 140.71 140.71 -0.01 0 5,868 +38
Aug09 080709 140.63 140.63 140.63 140.63 unch 0 2,107 +0
Sep09 080709 140.55 140.55 140.55 140.55 +0.01 0 4,423 +15
Total Volume and Open Interest 58,594 544,520 +0
Gas Oil(ICE)
Jul08 080708 1283.50 1283.50 1220.25 1222.75 -48.00 17,046 36,985 -4,208
Aug08 080709 1236.75 1261.50 1233.00 1240.25 +11.75 13,287 72,864 -1,382
Sep08 080709 1251.00 1271.25 1247.75 1250.25 +11.25 4,901 36,695 -183
Oct08 080709 1260.00 1278.50 1257.25 1259.00 +10.25 1,138 19,222 -87
Nov08 080709 1264.50 1285.25 1262.25 1264.50 +9.75 629 15,449 +48
Dec08 080709 1270.00 1290.75 1269.50 1270.25 +9.50 2,025 36,248 +427
Jan09 080709 1292.00 1294.25 1276.25 1277.00 +9.50 441 22,551 -74
Feb09 080709 1278.25 1286.00 1277.25 1278.25 +9.50 37 6,498 +22
Mar09 080709 1289.25 1289.25 1273.25 1274.25 +9.00 5 8,451 -28
Apr09 080709 1269.75 1274.00 1269.75 1269.75 +9.00 127 4,324 -4
Total Volume and Open Interest 33,243 311,686 -9,608
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080709 2.700 2.750 2.700 2.728 -0.020 11 305 +9
Sep08 080709 2.732 2.732 2.701 2.714 -0.036 7 318 +8
Oct08 080709 2.709 2.720 2.701 2.717 -0.019 12 227 -3
Nov08 080709 2.759 2.759 2.759 2.759 +0.006 10 115 -5
Dec08 080709 2.750 2.750 2.750 2.750 -0.015 0 137 +0
Jan09 080709 2.751 2.751 2.751 2.751 -0.014 0 148 +0
Feb09 080709 2.750 2.750 2.750 2.750 unch 0 106 +0
Total Volume and Open Interest 45 2,476 +14
US Dollar Index(ICE)
Sep08 080709 73.245 73.310 72.830 72.870 -0.445 3,831 32,602 -494
Dec08 080709 73.410 73.455 73.260 73.260 -0.440 116 2,477 -85
Mar09 080709 73.640 73.640 73.640 73.640 -0.440 0 113 +0
Total Volume and Open Interest 4,918 35,776 +0
Australian Dollar(CME)
Sep08 080709 94.40 95.01 94.40 94.98 +0.50 7 95,586 -499
Dec08 080709 93.87 93.87 93.87 93.87 +0.51 0 940 +17
Mar09 080709 92.77 92.77 92.77 92.77 +0.51 0 617 +0
Total Volume and Open Interest 47,837 97,639 +1
British Pound(CME)
Sep08 080709 196.21 197.16 196.21 197.16 +1.30 7 82,096 -1,701
Dec08 080709 195.83 195.83 195.83 195.83 +1.30 0 1,188 +4
Mar09 080709 194.56 194.56 194.56 194.56 +1.30 0 298 +0
Total Volume and Open Interest 119,593 85,423 +12
Canadian Dollar(CME)
Sep08 080709 98.68 98.93 98.68 98.82 +0.89 17 82,816 +304
Dec08 080709 98.74 98.74 98.74 98.74 +0.89 0 5,093 +29
Mar09 080709 98.66 98.66 98.66 98.66 +0.89 1 1,058 -2
Jun09 080709 98.58 98.58 98.58 98.58 +0.89 0 1,070 +0
Total Volume and Open Interest 48,160 91,042 +45
Japanese Yen(CME)
Sep08 080709 93.40 94.01 93.40 93.97 +0.57 10 149,391 +2,407
Dec08 080709 94.49 94.49 94.49 94.49 +0.57 0 22,076 +94
Mar09 080709 94.99 94.99 94.99 94.99 +0.57 0 237 +4
Total Volume and Open Interest 167,367 172,613 +12
Swiss Franc(CME)
Sep08 080709 96.81 97.23 96.81 97.23 +0.43 70 50,092 -2,333
Dec08 080709 97.32 97.32 97.32 97.32 +0.43 0 1,030 +0
Mar09 080709 97.39 97.39 97.39 97.39 +0.43 0 335 +0
Total Volume and Open Interest 97,517 53,880 +45
EuroFX(CME)
Sep08 080709 156.50 156.89 156.50 156.89 +0.88 176 172,960 +72
Dec08 080709 156.17 156.17 156.17 156.17 +0.88 1 1,950 -7
Mar09 080709 155.47 155.47 155.47 155.47 +0.88 0 426 +6
Total Volume and Open Interest 252,106 175,549 -1
Mexican Peso(CME)
Jul08 080709 969.0 969.0 969.0 969.0 +2.2 3 0 -3
Aug08 080709 965.0 965.0 965.0 965.0 +2.2      
Total Volume and Open Interest 20,169 98,899 +29
30-Year T-Bonds(CBOT)
Sep08 080709 116~250 117~140 116~145 117~060 +0~110 317,949 907,566 +849
Dec08 080709 116~020 116~135 116~020 116~070 +0~105 28 619 +1
Mar09 080709 115~045 115~045 115~045 115~045 +0~110 0 18 +0
Total Volume and Open Interest 352,767 908,353 +982
10-Year T-Notes(CBOT)
Sep08 080709 115~040 115~245 114~270 115~160 +0~085 974,771 1,831,267 -14,051
Dec08 080709 114~000 114~140 113~275 114~085 +0~085 1,785 8,234 +1,495
Mar09 080709 113~085 113~085 113~085 113~085 +0~085      
Total Volume and Open Interest 991,694 1,851,263 -794
5-Year T-Notes(CBOT)
Sep08 080709 111~016 111~089 111~016 111~088 +0~038 555,978 0 +0
Dec08 080709 111~020 111~020 111~020 111~020 +0~038 2,178 14,655 +2,204
Mar09 080709 111~020 111~020 111~020 111~020 +0~038      
Total Volume and Open Interest 663,317 1,607,194 +1,594,743
2 Year T-Notes(CBOT)
Sep08 080709 105~120 106~012 105~120 106~012 +0~018 375 918,003 -4,049
Dec08 080709 105~085 105~085 105~085 105~085 +0~021      
Mar09 080709 105~085 105~085 105~085 105~085 +0~021      
Total Volume and Open Interest 294,501 921,881 -171
Eurodollars(CME)
Sep08 080709 97.075 97.110 97.070 97.110 +0.005 14,370 1,485,088 -21,134
Dec08 080709 96.915 96.995 96.915 96.990 +0.015 11,724 1,612,695 +8,878
Mar09 080709 96.855 96.975 96.855 96.965 +0.045 11,103 1,351,143 +19,076
Jun09 080709 96.665 96.830 96.665 96.825 +0.095 11,841 1,137,536 +26,039
Sep09 080709 96.390 96.590 96.390 96.590 +0.130 10,186 897,260 +2,967
Dec09 080709 96.090 96.290 96.090 96.285 +0.140 6,322 731,434 +325
Mar10 080709 95.855 96.060 95.855 96.055 +0.145 4,802 529,154 +492
Jun10 080709 95.685 95.875 95.685 95.870 +0.150 12,045 308,136 +5,851
Sep10 080709 95.550 95.730 95.550 95.730 +0.150 1,651 227,695 -2,769
Dec10 080709 95.440 95.605 95.440 95.600 +0.145 3,729 216,097 -1,103
Mar11 080709 95.390 95.545 95.390 95.545 +0.140 1,400 142,599 -456
Jun11 080709 95.350 95.490 95.350 95.490 +0.140 4,058 130,258 +1,244
Sep11 080709 95.315 95.450 95.310 95.450 +0.140 4,050 81,703 +2,256
Dec11 080709 95.245 95.390 95.245 95.380 +0.140 7,661 82,881 +2,051
Mar12 080709 95.220 95.365 95.220 95.350 +0.140 2,593 97,482 +1,155
Jun12 080709 95.175 95.300 95.175 95.300 +0.135 6,794 64,054 +5,336
Sep12 080709 95.145 95.255 95.145 95.255 +0.135 1,123 59,263 +1,001
Dec12 080709 95.075 95.185 95.075 95.185 +0.135 3,051 38,914 -91
Total Volume and Open Interest 2,443,918 9,404,445 +40
30 Day Federal Funds(CBOT)
Jul08 080709 98.000 98.000 98.000 98.000 +0.005 60 93,965 +658
Aug08 080709 97.970 97.970 97.970 97.970 unch 179 147,793 -4,229
Sep08 080709 97.920 97.930 97.920 97.930 +0.005 60 92,926 -1,183
Oct08 080709 97.880 97.880 97.880 97.880 +0.010 54 93,437 -941
Nov08 080709 97.795 97.795 97.795 97.795 +0.030 0 114,176 -4,289
Dec08 080709 97.775 97.775 97.775 97.775 +0.035 0 50,594 +667
Total Volume and Open Interest 71,027 643,131 -2,069
30 Day Fed Funds(e-CBOT)
Jul08 080709 98.000 98.005 98.000 98.005 +0.005 4,941 93,965 +658
Aug08 080709 97.965 97.975 97.965 97.975 +0.005 7,975 147,793 -4,229
Sep08 080709 97.910 97.945 97.905 97.930 +0.010 7,643 92,926 -1,183
Oct08 080709 97.840 97.895 97.840 97.890 +0.030 10,681 93,437 -941
Nov08 080709 97.740 97.810 97.730 97.795 +0.040 20,502 114,176 -4,289
Dec08 080709 97.715 97.785 97.710 97.775 +0.045 9,292 50,594 +667
Total Volume and Open Interest 76,147 627,903 -13,373
3-Mth Euro-Yen(CME)
Sep08 080709 99.15 99.15 99.15 99.15 +0.01 0 7,048 -607
Dec08 080709 99.10 99.10 99.10 99.10 +0.01 0 2,489 +0
Mar09 080709 99.03 99.03 99.03 99.03 +0.01 0 1,772 +0
Jun09 080709 98.95 98.95 98.95 98.95 +0.01 2 470 +2
Sep09 080709 98.86 98.86 98.86 98.86 +0.01 0 440 +0
Dec09 080709 98.80 98.80 98.80 98.80 +0.01 0 1 +0
Mar10 080709 98.69 98.69 98.69 98.69 +0.01      
Jun10 080709 98.63 98.63 98.63 98.63 unch      
Sep10 080709 98.58 98.58 98.58 98.58 unch      
Dec10 080709 98.67 98.67 98.67 98.67 unch      
Total Volume and Open Interest 2 12,220 -605
3-Mth Euro-Yen(SGX)
Sep08 080709 99.14 99.14 99.14 99.14 -0.01 0 21,447 +208
Dec08 080709 99.10 99.10 99.10 99.10 0.00 230 15,266 +13
Mar09 080709 99.03 99.04 99.03 99.03 unch 667 9,762 +311
Jun09 080709 98.94 98.94 98.90 98.93 unch 166 4,588 +79
Sep09 080709 98.85 98.86 98.85 98.85 unch 0 1,188 +0
Dec09 080709 98.78 98.78 98.78 98.78 unch 0 479 +0
Mar10 080709 98.67 98.67 98.67 98.67 unch 0 450 +0
Jun10 080709 98.62 98.62 98.62 98.62 unch 0 450 +0
Total Volume and Open Interest 1,063 57,179 +0
Japanese Gov't Bonds(SGX)
Sep08 080709 135.56 135.82 135.05 135.54 -0.10 2,878 19,804 -344
Dec08 080709 135.54 135.54 135.54 135.54 -0.10      
Mar09 080709 135.54 135.54 135.54 135.54 -0.10      
Total Volume and Open Interest 2,878 19,804 +186
Euro-Bund(EUREX)
Sep08 080709 112.06 112.47 111.66 112.20 +0.06 812,944 1,285,804 -2,769
Dec08 080709 111.83 112.19 111.46 111.92 +0.06 26 580 +3
Mar09 080709 111.92 111.92 111.92 111.92 +0.06      
Total Volume and Open Interest 812,970 1,286,384 -2,766
Euro-Bobl(EUREX)
Sep08 080709 106.80 107.00 106.47 106.78 +0.70 564,313 911,500 +1,611
Dec08 080709 106.83 106.83 106.83 106.83 -0.03 1 4,060 +1
Mar09 080709 106.78 106.78 106.78 106.78 -0.05      
Total Volume and Open Interest 470,968 927,501 +16,560
3-Mth Euribor(EUREX)
Sep08 080709 94.955 94.980 94.945 94.970 +0.005 740 17,999 +245
Dec08 080709 94.865 94.880 94.840 94.880 -0.015 290 7,205 +221
Mar09 080709 94.895 94.920 94.865 94.920 -0.020 129 3,831 +40
Total Volume and Open Interest 1,254 33,638 +497
Long Gilt(LIFFE)
Sep08 080709 106~04 106~14 105~24 106~11 +0~06 106,803 317,813 -926
Dec08 080709 108~12 108~12 108~12 108~12 +0~06 0 50 +0
Total Volume and Open Interest 63,693 318,789 +0
3-Mth Short Sterling(LIFFE)
Sep08 080709 94.06 94.06 94.06 94.06 +0.01 78,187 407,943 -14,645
Dec08 080709 94.05 94.05 94.05 94.05 +0.02 67,393 496,082 -4,625
Mar09 080709 94.16 94.16 94.16 94.16 +0.02 92,404 439,341 +3,888
Jun09 080709 94.21 94.21 94.21 94.21 +0.01 86,829 345,358 -13,897
Sep09 080709 94.22 94.22 94.22 94.22 unch 41,517 176,766 -1,669
Dec09 080709 94.20 94.20 94.20 94.20 +0.01 36,048 170,861 +633
Total Volume and Open Interest 332,267 2,273,623 +0
3-Mth Euribor(LIFFE)
Sep08 080709 94.960 94.980 94.940 94.970 +0.005 73,272 639,982 -7,171
Dec08 080709 94.880 94.905 94.805 94.880 -0.015 124,720 602,967 -11,647
Mar09 080709 94.915 94.960 94.820 94.920 -0.020 138,136 498,966 -3,697
Total Volume and Open Interest 697,167 3,160,362 -32,935
3-Mth Aus T-Bills(SFE)
Sep08 080709 92.14 92.18 92.13 92.17 +0.02 11,436 335,875 +4,252
Dec08 080709 92.07 92.12 92.05 92.11 +0.03 22,554 216,346 +10,180
Mar09 080709 92.10 92.15 92.07 92.14 +0.03 13,494 108,256 +5,519
Jun09 080709 92.14 92.20 92.12 92.18 +0.03 9,660 80,173 +5,629
Sep09 080709 92.19 92.25 92.18 92.24 +0.04 5,383 50,174 +2,148
Dec09 080709 92.27 92.33 92.25 92.31 +0.03 2,166 31,329 +1,747
Mar10 080709 92.36 92.39 92.35 92.39 +0.03 598 18,751 +534
Jun10 080709 92.45 92.48 92.45 92.46 +0.03 143 6,963 +32
Sep10 080709 92.51 92.51 92.51 92.51 +0.03 30 1,347 +30
Dec10 080709 92.54 92.54 92.54 92.54 +0.03 0 1,020 +0
Total Volume and Open Interest 72,878 851,604 +30,101
10-Year Aus T-Bonds(SFE)
Sep08 080709 93.68 93.68 93.64 93.67 +0.01 30,382 445,823 +20,566
Dec08 080709 93.67 93.67 93.67 93.67 +0.01      
Total Volume and Open Interest 43,647 445,823 +20,566
3-Year Aus T-Bonds(SFE)
Sep08 080709 93.40 93.45 93.37 93.44 +0.04 71,810 449,483 +37,538
Dec08 080709 93.44 93.44 93.44 93.44 +0.04      
Total Volume and Open Interest 89,832 449,483 +37,538
Gold(CMX)
Aug08 080709 920.5 930.0 920.0 928.6 +5.3 135,710 266,294 -12,114
Oct08 080709 933.0 933.6 933.0 933.6 +5.4 3,715 14,748 +137
Dec08 080709 920.2 938.5 920.2 938.5 +5.6 16,043 73,335 +7,260
Feb09 080709 943.4 943.4 943.4 943.4 +5.6 2,822 19,132 +1,137
Apr09 080709 948.0 948.0 948.0 948.0 +5.7 586 14,487 +411
Jun09 080709 952.9 952.9 952.9 952.9 +5.8 130 14,103 +9
Aug09 080709 958.0 958.0 958.0 958.0 +5.9 180 6,914 +166
Oct09 080709 963.1 963.1 963.1 963.1 +5.9 10 891 +0
Dec09 080709 968.4 968.4 968.4 968.4 +5.8 87 13,378 +28
Feb10 080709 974.3 974.3 974.3 974.3 +5.6 5 110 +0
Apr10 080709 980.3 980.3 980.3 980.3 +5.4 5 11 +0
Jun10 080709 986.5 986.5 986.5 986.5 +5.3 26 2,943 +0
Total Volume and Open Interest 140,240 446,160 +0
Silver(CMX)
Jul08 080709 1807.0 1811.0 1807.0 1810.0 +22.0 544 503 -82
Sep08 080709 1801.0 1818.0 1801.0 1817.5 +22.0 26,363 74,730 -297
Dec08 080709 1823.0 1833.0 1823.0 1832.5 +22.4 1,400 28,203 -261
Mar09 080709 1842.5 1851.0 1842.5 1846.9 +22.6 471 7,033 -172
May09 080709 1850.5 1856.1 1850.5 1856.1 +22.6 114 3,922 +60
Jul09 080709 1860.5 1865.5 1860.5 1865.5 +22.8 400 5,769 +0
Sep09 080709 1868.5 1874.5 1868.5 1874.5 +23.3 18 733 +0
Total Volume and Open Interest 34,727 135,843 +0
Platinum(NYMEX)
Jul08 080709 1969.3 1974.5 1969.3 1974.5 +24.1 2 124 -2
Oct08 080709 1972.0 1972.0 1972.0 1972.0 +19.1 3,209 14,397 +331
Jan09 080709 1976.1 1976.2 1976.1 1976.2 +20.1 14 126 -4
Total Volume and Open Interest 2,452 14,322 +0
Palladium(NYMEX)
Sep08 080709 448.00 449.00 448.00 449.00 +6.55 836 14,271 -100
Dec08 080709 450.00 452.60 448.40 452.60 +6.55 17 2,260 +12
Mar09 080709 457.10 457.10 457.10 457.10 +6.55 0 44 +0
Total Volume and Open Interest 1,365 16,663 +0
Copper(CMX)
Jul08 080709 368.00 375.50 368.00 375.50 +4.25 840 3,697 -464
Sep08 080709 370.50 374.80 364.50 373.90 +4.25 20,855 64,251 -6,421
Dec08 080709 369.50 372.05 369.50 372.05 +4.30 2,421 21,767 -593
Mar09 080709 369.15 369.15 369.15 369.15 +4.25 487 6,111 +144
May09 080709 366.35 366.35 366.35 366.35 +4.15 47 1,195 +24
Total Volume and Open Interest 18,395 117,379 +0
Aluminum(CMX)
Jul08 080709 144.80 144.80 144.80 144.80 +2.00      
Aug08 080709 145.55 145.55 145.55 145.55 +2.00      
Sep08 080709 146.30 146.30 146.30 146.30 +2.00      
Oct08 080709 147.05 147.05 147.05 147.05 +2.00      
Nov08 080709 147.80 147.80 147.80 147.80 +2.00      
Dec08 080709 148.75 148.75 148.75 148.75 +2.20      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080709 11395 11405 11132 11149 -226 4,932 27,770 +981
Dec08 080709 11335 11335 11149 11149 -226 24 1,855 -10
Mar09 080709 11167 11167 11167 11167 -228      
Jun09 080709 11182 11182 11182 11182 -228 1 1 +1
Total Volume and Open Interest 5,468 28,709 +55
S & P 500(CME)
Sep08 080709 1276.30 1278.80 1245.00 1248.00 -25.70 30,393 521,122 +5,519
Dec08 080709 1276.50 1276.50 1249.40 1249.40 -26.00 30 14,616 -25
Mar09 080709 1251.40 1251.40 1251.40 1251.40 -26.00 1 99 +0
Jun09 080709 1253.90 1253.90 1253.90 1253.90 -26.80 0 120 -2
Total Volume and Open Interest 39,652 530,679 +4
S & P 500 E-Mini(Globex)
Sep08 080709 1274.50 1278.75 1244.75 1248.00 -25.75 2,751,962 2,284,227 +22,127
Dec08 080709 1276.00 1280.00 1247.00 1249.50 -26.00 1,084 26,169 -564
Total Volume and Open Interest 2,582,703 2,295,391 +1,586
NASDAQ 100(CME)
Sep08 080709 1874.50 1877.00 1823.00 1831.50 -37.00 3,648 26,120 +135
Dec08 080709 1876.00 1878.00 1840.30 1840.30 -37.50 0 6 -2
Mar09 080709 1848.50 1848.50 1848.50 1848.50 -37.00      
Total Volume and Open Interest 2,954 25,993 +0
NASDAQ 100 E-Mini(Globex)
Sep08 080709 1869.00 1877.50 1823.80 1831.50 -37.00 490,691 305,279 -5,933
Dec08 080709 1870.00 1884.50 1840.30 1840.30 -37.50 259 2,779 +4
Total Volume and Open Interest 507,427 313,987 +0
S & P Midcap 400(CME)
Sep08 080709 800.00 805.25 787.00 789.60 -11.20 42 4,294 +78
Dec08 080709 791.55 791.55 791.55 791.55 -11.20 0 2 +0
Mar09 080709 798.45 798.45 798.45 798.45 -11.20      
Total Volume and Open Interest 134 4,218 +0
Russell 2000(CME)
Sep08 080709 681.75 683.50 662.00 664.00 -18.90 926 33,842 +423
Total Volume and Open Interest 1,828 33,419 +0
Russell 2000 E-Mini(Globex)
Sep08 080709 682.20 684.60 661.00 664.00 -18.90 290,623 653,235 -7,919
Total Volume and Open Interest 285,892 661,155 +1
Nikkei 225(CME)
Sep08 080709 13270 13325 13045 13145 +105 103,637 174,492 +692
Dec08 080709 13205 13270 13010 13010 +20 41 425 +14
Total Volume and Open Interest 103,678 175,648 +706
Nikkei 225(SGX)
Sep08 080709 13270 13325 13045 13145 +105 103,637 174,492 +692
Dec08 080709 13205 13270 13010 13010 +20 41 425 +14
Mar09 080709 13020 13020 13020 13020 +15      
Total Volume and Open Interest 103,678 175,648 +706
CAC 40(EURONEXT)
Jul08 080709 4327.5 4348.0 4304.0 4343.0 +63.5 132,696 541,677 +5,273
Aug08 080709 4333.5 4357.0 4319.0 4357.0 +63.5 1,603 2,979 +1,502
Sep08 080709 4362.0 4377.0 4345.0 4374.5 +64.0 1,835 35,256 +851
Total Volume and Open Interest 98,450 573,322 +0
Hang Seng Index(HKFE)
Jul08 080709 21720 21998 21512 21904 +643 6,909 51,001 +49,017
Aug08 080709 21698 21985 21515 21889 +629 79 29 -68
Sep08 080709 21610 21879 21445 21818 +644 7 98 +81
Total Volume and Open Interest 7,002 51,140 +48,980
DAX(EUREX)
Sep08 080709 6429.0 6453.0 6331.0 6445.0 +81.0 214,048 199,921 +10,677
Dec08 080709 6494.5 6523.0 6407.0 6519.0 +82.0 857 12,725 +194
Mar09 080709 6568.0 6601.0 6518.5 6599.0 +84.0 440 3,225 +148
Total Volume and Open Interest 175,000 204,852 +0
FT-SE 100(EURONEXT)
Sep08 080709 5509.50 5552.50 5440.00 5548.50 +79.50 147,076 451,120 +2,571
Dec08 080709 5560.00 5587.50 5539.00 5587.50 +80.50 68 8,583 +2
Mar09 080709 5550.50 5598.50 5550.50 5598.50 +93.00 1 38 +1
Total Volume and Open Interest 95,789 457,167 +0
SPI 200(SFE)
Sep08 080709 5007.0 5044.0 4973.0 4994.0 +33.0 27,182 232,255 +10,845
Dec08 080709 5056.0 5089.0 5031.0 5042.0 +29.0 164 2,492 +107
Mar09 080709 5097.0 5097.0 5049.0 5049.0 +30.0 36 499 +27
Total Volume and Open Interest 30,015 235,306 +10,980
GSCI(CME)
Jul08 080709 841.50 843.00 835.20 836.00 -0.95 2,919 12,941 -2,245
Aug08 080709 189.64 189.64 185.34 185.34 -1.30 2,518 3,088 +2,457
Sep08 080709 193.64 193.64 188.64 188.64 -1.00      
Total Volume and Open Interest 1,121 15,817 +0
RJ/CRB Index(ICE)
Aug08 080709 585.00 589.50 576.75 589.50 +3.25 200 623 -2
Nov08 080709 593.90 602.50 589.55 602.50 +4.00 10 478 -2
Jan09 080709 604.50 608.50 604.50 608.50 +4.00 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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!