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 16, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080716 1540.50 1584.25 1516.50 1573.00 +31.00 7,467 66,212 -3,510
Sep08 080716 1526.00 1569.00 1502.00 1558.00 +30.00 1,090 27,521 -8
Nov08 080716 1514.50 1559.50 1488.00 1548.00 +32.00 9,874 265,815 +643
Jan09 080716 1530.50 1575.25 1504.25 1563.25 +31.75 227 31,028 -49
Mar09 080716 1541.00 1580.00 1520.00 1573.50 +32.00 266 9,558 +140
May09 080716 1545.00 1573.00 1514.50 1569.50 +33.50 225 14,819 +174
Jul09 080716 1550.00 1582.25 1522.25 1573.50 +32.50 114 10,956 +230
Total Volume and Open Interest 108,061 461,366 -6,977
Soybean Meal(CBOT)
Aug08 080716 421.80 433.20 413.00 429.20 +7.40 5,378 50,675 -1,155
Sep08 080716 417.80 427.30 408.00 423.70 +6.90 1,649 32,831 +865
Oct08 080716 406.20 416.00 395.10 412.30 +8.00 795 21,212 -785
Dec08 080716 399.00 414.20 391.80 409.70 +8.40 2,702 81,019 -175
Jan09 080716 403.90 414.30 395.00 412.00 +8.40 102 9,535 +30
Mar09 080716 405.10 416.00 399.70 414.90 +8.40 325 5,814 +65
May09 080716 403.70 414.00 396.80 412.90 +8.40 110 4,591 -137
Jul09 080716 406.40 415.50 398.30 414.90 +8.40 150 4,509 +108
Total Volume and Open Interest 39,013 218,129 -2,404
Soybean Oil(CBOT)
Aug08 080716 62.87 64.10 61.91 64.09 +1.06 4,359 46,783 +856
Sep08 080716 63.00 64.46 62.30 64.46 +1.06 1,576 33,546 -1,391
Oct08 080716 63.73 64.83 62.69 64.83 +1.07 426 17,120 +79
Dec08 080716 64.25 65.60 63.30 65.54 +1.10 3,432 116,664 +1,843
Jan09 080716 65.44 66.03 63.89 66.03 +1.09 125 8,211 +8
Mar09 080716 65.39 66.51 64.63 66.51 +1.12 192 8,787 +10
May09 080716 65.44 66.59 64.62 66.59 +1.12 64 6,585 +137
Jul09 080716 65.02 66.76 64.82 66.76 +1.12 110 6,647 +218
Total Volume and Open Interest 49,839 260,318 -1,827
Canola(WCE)
Jul08 080714 650.0 650.0 649.3 649.3 -15.7 15 0 -70,921
Total Volume and Open Interest 8,209 96,707 -2,497
Corn(CBOT)
Sep08 080716 647.25 660.25 639.00 658.50 +10.25 5,956 359,906 -2,252
Dec08 080716 666.00 679.00 657.00 677.25 +10.50 13,946 571,397 +3,627
Mar09 080716 684.75 697.00 676.00 695.50 +10.25 1,241 126,591 +3,109
May09 080716 697.00 708.00 689.00 707.75 +10.50 730 22,848 +62
Jul09 080716 705.00 716.00 696.25 715.00 +10.00 1,100 72,647 +1,353
Sep09 080716 677.00 691.75 675.00 688.00 +11.00 113 8,541 +33
Total Volume and Open Interest 231,413 1,293,786 +4,502
Wheat(CBOT)
Sep08 080716 809.50 839.00 796.50 834.00 +23.00 3,959 158,308 -744
Dec08 080716 833.00 862.50 820.50 857.25 +22.50 1,750 95,425 -24
Mar09 080716 856.00 882.25 843.50 879.75 +22.75 154 19,123 +317
May09 080716 870.00 895.75 856.75 894.50 +24.50 187 2,441 +56
Jul09 080716 878.50 911.00 865.75 908.25 +29.75 181 36,278 +83
Total Volume and Open Interest 35,565 331,565 +535
Wheat(KCBT)
Sep08 080716 842.50 866.00 830.50 860.50 +16.50 9,426 48,214 +240
Dec08 080716 865.50 887.50 853.75 883.00 +15.50 3,143 29,473 +162
Mar09 080716 880.00 904.25 873.25 902.00 +16.00 183 5,243 +72
May09 080716 890.00 917.75 885.00 910.00 +16.00 12 701 +8
Jul09 080716 890.00 917.00 882.00 914.00 +24.00 319 12,150 +72
Total Volume and Open Interest 8,864 98,226 -1,083
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080716 874.00 895.25 861.00 894.00 +20.00 1,594 14,403 -149
Dec08 080716 885.00 911.00 876.50 907.00 +18.00 2,037 19,822 +126
Mar09 080716 901.00 925.50 893.50 922.00 +16.50 717 3,996 +291
May09 080716 897.75 931.50 897.75 928.00 +17.25 78 1,585 +20
Total Volume and Open Interest 3,433 41,618 +591
Oats(CBOT)
Sep08 080716 433.50 433.50 418.50 428.00 -4.00 3 4,892 -26
Dec08 080716 450.00 456.25 435.50 445.50 -3.50 96 10,200 -40
Mar09 080716 468.00 468.00 452.50 463.50 -3.50 30 1,520 +34
May09 080716 471.50 475.00 471.50 471.50 -3.50      
Total Volume and Open Interest 349 16,814 -59
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080716 17.81 17.92 17.60 17.80 unch 10 7,319 -33
Nov08 080716 18.15 18.15 17.88 18.07 +0.04 5 4,628 +3
Jan09 080716 18.30 18.38 18.22 18.38 +0.01 0 712 -6
Total Volume and Open Interest 374 13,154 -206
Live Cattle(CME)
Aug08 080716 99.480 99.480 98.500 98.600 -1.000 24,140 70,006 -4,833
Oct08 080716 106.480 106.730 105.700 106.350 -0.535 21,978 119,123 +2,936
Dec08 080716 109.750 109.980 108.850 109.550 -0.450 8,463 59,950 +370
Feb09 080716 111.135 111.135 109.950 110.580 -0.555 1,672 23,922 -6
Apr09 080716 111.750 112.400 111.700 112.300 -0.300 622 14,637 +140
Jun09 080716 109.900 110.180 108.850 109.785 -0.545 252 4,980 +151
Total Volume and Open Interest 75,995 295,676 -2,771
Feeder Cattle(CME)
Aug08 080716 111.500 111.500 110.580 111.135 -0.315 3,288 11,541 -501
Sep08 080716 113.730 113.785 112.600 113.535 -0.315 2,723 11,125 -229
Oct08 080716 115.200 115.200 113.850 114.700 -0.585 1,752 7,445 +723
Nov08 080716 115.950 115.950 114.950 115.700 -0.650 280 2,024 -14
Jan09 080716 114.500 115.000 114.500 114.750 -0.650 35 1,019 +8
Mar09 080716 114.900 114.900 114.300 114.300 -0.700 19 195 +7
Apr09 080716 114.285 114.350 114.285 114.350 -0.600 0 82 +0
Total Volume and Open Interest 7,146 33,508 +457
Lean Hogs(CME)
Aug08 080716 75.535 77.180 74.700 76.580 +1.500 16,551 35,395 -2,835
Oct08 080716 72.225 73.950 71.700 73.750 +1.550 14,403 84,627 +1,330
Dec08 080716 75.650 76.950 75.225 76.550 +0.850 7,357 66,497 +2,597
Feb09 080716 83.650 84.535 83.100 84.100 +0.565 1,871 21,314 -1
Apr09 080716 90.500 91.635 90.000 91.500 +1.050 892 17,317 +255
May09 080716 96.450 96.700 95.700 96.700 +0.220 53 802 +14
Jun09 080716 99.050 99.700 98.000 99.600 +0.715 394 13,601 +204
Jul09 080716 31.969 33.069 31.569 33.069 +0.900 73 500 +25
Total Volume and Open Interest 56,825 242,793 +2,572
Pork Bellies(CME)
Jul08 080716 65.800 66.300 65.000 66.300 +0.650 10 116 -7
Aug08 080716 65.300 66.800 65.050 66.385 +0.660 103 1,713 -15
Feb09 080716 91.180 91.500 91.180 91.500 +0.300 34 123 +23
Mar09 080716 94.250 94.250 94.250 94.250 unch 0 6 +0
May09 080716 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 274 1,958 -40
Class III Milk(CME)
Jul08 080716 18.50 18.60 18.12 18.20 +0.08 2 3,920 +0
Aug08 080716 18.75 19.05 18.75 18.88 +0.22 222 4,533 -42
Sep08 080716 20.04 20.17 19.85 19.94 +0.14 156 4,324 -19
Oct08 080716 19.97 20.12 19.95 20.04 +0.16 39 3,369 -1
Nov08 080716 20.03 20.12 19.90 20.00 +0.09 46 3,018 +3
Total Volume and Open Interest 540 33,378 +7
Cocoa(ICE)
Jul08 080716 3085 3109 3082 3109 +66 12 4 -10
Sep08 080716 2968 3039 2943 3019 +55 9,384 78,296 +726
Dec08 080716 2971 3040 2949 3019 +53 3,000 41,509 +814
Mar09 080716 2950 3017 2941 3006 +61 926 19,248 -58
May09 080716 3001 3001 3001 3001 +60 100 3,989 -5
Jul09 080716 2990 2990 2990 2990 +53 1 2,858 +0
Sep09 080716 2965 3000 2965 3000 +60 45 840 +36
Total Volume and Open Interest 5,022 147,869 +170
Coffee "C"(ICE)
Jul08 080716 139.50 139.50 138.00 138.85 +0.35 21 97 -35
Sep08 080716 140.90 141.90 138.80 140.95 +0.25 12,876 82,283 +302
Dec08 080716 145.00 145.50 142.60 144.65 +0.25 2,936 42,150 +1,308
Mar09 080716 148.00 149.00 147.10 148.15 +0.25 195 12,550 +15
May09 080716 151.00 151.00 150.15 150.40 +0.35 75 4,076 +2
Jul09 080716 152.30 152.55 152.30 152.50 +0.35 47 1,273 +20
Total Volume and Open Interest 7,895 143,832 -341
Orange Juice(ICE)
Sep08 080716 124.50 124.50 122.55 123.45 -0.70 775 19,257 -267
Nov08 080716 127.60 127.95 126.25 127.00 -0.90 93 4,167 -35
Jan09 080716 130.15 130.65 129.05 129.75 -0.90 40 2,030 -10
Mar09 080716 133.50 134.00 132.40 133.20 -0.90 12 2,468 +7
May09 080716 136.00 136.00 135.60 135.60 -0.90 0 58 +0
Jul09 080716 139.25 139.25 139.25 139.25 -0.90 0 3 +0
Total Volume and Open Interest 1,428 28,303 +107
Sugar #11(ICE)
Oct08 080716 13.83 13.83 13.46 13.78 -0.15 56,598 370,171 -4,335
Mar09 080716 15.40 15.42 15.04 15.31 -0.25 23,677 156,658 +1,388
May09 080716 15.56 15.56 15.20 15.43 -0.27 6,219 76,712 -799
Jul09 080716 15.58 15.60 15.29 15.50 -0.31 9,425 88,962 +3,038
Oct09 080716 15.85 15.85 15.57 15.79 -0.29 3,219 65,208 -152
Total Volume and Open Interest 88,988 818,688 -809
Sugar #14(ICE)
Sep08 080716 23.25 23.80 23.25 23.80 +0.58 28 1,318 +1
Nov08 080716 23.10 23.40 23.10 23.40 +0.35 65 2,577 +10
Jan09 080716 23.05 23.43 23.05 23.43 +0.40 36 1,988 +11
Mar09 080716 23.05 23.43 23.05 23.43 +0.43 0 1,501 +0
May09 080716 23.05 23.42 23.05 23.42 +0.42 0 709 +0
Total Volume and Open Interest 507 8,987 -207
London Cocoa(LCE)
Jul08 080716 1580 1609 1550 1553 -13 37,853 9,823 -33,238
Sep08 080716 1540 1569 1532 1568 +28 23,915 74,066 +9,238
Dec08 080716 1534 1568 1531 1566 +32 18,848 55,244 +8,788
Mar09 080716 1524 1555 1519 1553 +33 2,697 36,859 +747
May09 080716 1526 1554 1521 1554 +33 2,519 17,697 +2,513
Jul09 080716 1523 1556 1521 1556 +33 0 6,985 +0
Sep09 080716 1544 1554 1544 1554 +34 16 1,010 +8
Total Volume and Open Interest 16,581 215,184 -2,812
London Coffee(LCE)
Jul08 080716 2431.00 2453.00 2420.00 2453.00 +13.00 1,066 8,738 -204
Sep08 080716 2338.00 2380.00 2322.00 2358.00 +13.00 6,314 71,923 -1,304
Nov08 080716 2275.00 2320.00 2275.00 2299.00 +4.00 1,449 24,344 -60
Jan09 080716 2245.00 2265.00 2228.00 2242.00 unch 11,543 46,114 +138
Total Volume and Open Interest 8,660 152,549 -1,212
London Sugar(LCE)
Oct08 080716 392.10 394.20 387.40 391.90 -1.10 2,475 27,768 +432
Dec08 080716 398.50 399.70 396.00 398.90 -0.10 238 11,360 +20
Mar09 080716 414.00 414.00 411.70 414.00 +0.10 192 13,141 +3
May09 080716 417.80 417.80 417.80 417.80 +1.30 29 3,385 +2
Aug09 080716 418.50 418.90 415.90 418.90 +1.40 36 4,757 +7
Total Volume and Open Interest 7,421 67,298 -554
Cotton(ICE)
Oct08 080716 70.70 71.10 69.75 70.91 +0.03 630 5,273 +141
Dec08 080716 73.59 74.20 72.56 73.83 +0.12 13,842 169,006 +538
Mar09 080716 79.00 79.53 78.00 79.26 +0.12 1,204 30,953 +278
May09 080716 80.56 81.07 80.56 81.07 +0.07 55 3,211 +30
Jul09 080716 82.60 82.60 82.48 82.49 +0.07 462 6,778 +21
Oct09 080716 84.68 84.68 84.68 84.68 +0.23 0 122 +0
Total Volume and Open Interest 7,625 221,247 -599
Lumber(CME)
Sep08 080716 246.2 247.0 245.1 245.1 -3.6 934 9,777 +48
Nov08 080716 250.6 250.6 249.1 249.3 -2.7 169 2,776 +7
Jan09 080716 269.6 269.6 266.5 266.8 -4.7 61 1,308 -2
Mar09 080716 273.0 273.0 270.0 270.2 -2.3 6 88 -2
Total Volume and Open Interest 881 14,098 -197
Crude Oil(NYM)
Aug08 080716 138.77 139.30 132.00 134.60 -4.14 392,225 146,402 -8,114
Sep08 080716 139.31 139.91 132.80 135.32 -4.05 156,831 302,008 +21,478
Oct08 080716 139.69 140.20 133.32 135.83 -4.00 42,652 96,870 +3,766
Nov08 080716 140.14 143.10 133.78 136.30 -3.96 23,129 69,440 +769
Dec08 080716 140.40 141.00 134.25 136.71 -3.90 46,986 179,829 +102
Jan09 080716 140.77 141.22 135.99 137.02 -3.83 6,006 35,451 +1,161
Feb09 080716 137.03 137.38 137.03 137.24 -3.76 2,659 16,318 +71
Mar09 080716 139.96 140.01 136.29 137.36 -3.70 1,146 13,708 +52
Apr09 080716 137.35 137.35 137.35 137.35 -3.65 746 10,434 -166
May09 080716 134.80 137.24 134.80 137.24 -3.61 453 14,244 -168
Jun09 080716 139.90 140.00 133.55 137.13 -3.56 5,882 47,016 +1,664
Jul09 080716 137.02 137.02 137.02 137.02 -3.52 2,163 19,363 +208
Aug09 080716 136.90 136.90 136.90 136.90 -3.49 1,207 7,665 +305
Sep09 080716 136.81 136.81 136.81 136.81 -3.44 75 10,948 +67
Oct09 080716 136.73 136.73 136.73 136.73 -3.39 5 6,176 +0
Nov09 080716 136.64 136.64 136.64 136.64 -3.35 128 4,532 -5
Total Volume and Open Interest 449,608 1,320,820 -35,209
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080716 138.800 139.275 132.100 134.600 -4.150 32,240 8,592 +1,313
Sep08 080716 139.275 139.875 132.850 135.325 -4.050 4,582 2,622 +344
Oct08 080716 139.500 139.975 133.400 135.825 -4.000 70 577 +9
Nov08 080716 140.200 140.200 135.075 136.300 -3.950 21 737 +8
Dec08 080716 139.750 140.000 136.050 136.700 -3.900 12 56 -3
Jan09 080716 137.025 137.025 137.025 137.025 -3.825 1 2 +0
Feb09 080716 137.250 137.250 137.250 137.250 -3.750 1 1 +0
Mar09 080716 137.350 137.350 137.350 137.350 -3.700      
Apr09 080716 137.350 137.350 137.350 137.350 -3.650 0 1 +0
Total Volume and Open Interest 20,927 11,005 +307
Heating Oil(NYM)
Aug08 080716 391.90 394.91 376.03 384.10 -7.80 47,724 39,432 -853
Sep08 080716 395.99 398.21 379.33 387.35 -7.72 19,204 53,940 +2,914
Oct08 080716 395.68 399.75 382.75 390.90 -7.52 7,465 22,863 +694
Nov08 080716 401.00 403.24 387.76 394.50 -7.52 4,293 13,006 +199
Dec08 080716 406.07 406.74 390.00 398.10 -7.52 8,056 21,990 -664
Jan09 080716 409.50 409.50 394.00 401.15 -7.32 2,648 15,584 -513
Feb09 080716 406.71 409.90 396.49 402.20 -7.07 779 5,026 +158
Mar09 080716 404.51 407.61 394.00 400.05 -6.82 822 5,691 +458
Apr09 080716 400.00 403.15 391.00 395.70 -6.67 216 2,694 +46
May09 080716 395.60 399.15 384.50 391.75 -6.62 77 1,521 -25
Jun09 080716 393.70 396.40 384.22 388.95 -6.72 646 19,949 -3
Jul09 080716 387.00 388.35 387.00 388.35 -6.67 35 1,232 +7
Total Volume and Open Interest 54,213 225,236 +989
Gasoline(NYMEX)
Aug08 080716 338.48 339.95 321.58 327.94 -10.54 26,616 48,558 -3,953
Sep08 080716 340.81 342.89 324.61 330.44 -10.89 16,630 67,998 +3,690
Oct08 080716 331.26 333.29 316.76 321.94 -10.99 7,572 42,330 -1,414
Nov08 080716 334.29 335.20 318.90 323.89 -10.89 3,690 16,327 +249
Dec08 080716 334.20 336.98 323.00 325.89 -10.69 5,132 25,355 +415
Jan09 080716 338.86 338.86 325.61 328.49 -10.44 1,121 10,317 +335
Feb09 080716 331.09 331.09 331.09 331.09 -20.24 504 4,570 +271
Mar09 080716 334.39 334.39 334.39 334.39 -20.24 657 3,219 -31
Apr09 080716 350.39 350.39 350.39 350.39 -20.24 180 7,697 +0
May09 080716 351.04 351.04 351.04 351.04 -20.14 0 4,490 +0
Total Volume and Open Interest 62,352 247,777 -228
e-miNY RBOB Gasoline(NYM)
Aug08 080627 352.50 352.50 351.72 351.72 -0.71 0 3 +0
Sep08 080716 330.44 330.44 330.44 330.44 -10.89      
Oct08 080716 321.94 321.94 321.94 321.94 -10.99      
Nov08 080716 323.89 323.89 323.89 323.89 -10.89      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080716 11.453 11.496 11.113 11.398 -0.079 114,484 85,303 -6,620
Sep08 080716 11.500 11.589 11.205 11.478 -0.090 35,042 123,238 +4,469
Oct08 080716 11.654 11.703 11.310 11.568 -0.113 19,441 78,702 +163
Nov08 080716 11.930 12.016 11.634 11.853 -0.158 8,503 51,891 -452
Dec08 080716 12.325 12.401 12.035 12.223 -0.178 4,026 42,465 +134
Jan09 080716 12.599 12.599 12.249 12.433 -0.183 7,071 62,515 +711
Feb09 080716 12.580 12.580 12.204 12.391 -0.190 2,131 22,310 +679
Mar09 080716 12.280 12.340 11.935 12.148 -0.198 7,561 55,078 +343
Apr09 080716 10.720 10.757 10.500 10.693 -0.088 10,500 55,096 -1,420
May09 080716 10.590 10.621 10.417 10.546 -0.090 4,167 37,145 +698
Jun09 080716 10.675 10.675 10.431 10.624 -0.094 870 19,085 +551
Jul09 080716 10.750 10.800 10.587 10.716 -0.094 808 17,365 +652
Aug09 080716 10.859 10.859 10.600 10.786 -0.094 735 16,286 +645
Sep09 080716 10.835 10.835 10.700 10.818 -0.095 746 15,315 +632
Oct09 080716 10.990 10.990 10.740 10.888 -0.098 4,291 32,756 -565
Nov09 080716 11.147 11.188 11.082 11.188 -0.108 707 17,053 +494
Total Volume and Open Interest 150,063 960,962 -5,443
Brent Crude Oil(ICE)
Aug08 080716 138.76 139.26 132.50 136.19 -2.56 70,517 20,961 -11,672
Sep08 080716 139.80 140.29 133.49 135.81 -4.05 131,686 105,696 +1,063
Oct08 080716 140.68 141.07 134.45 136.84 -3.91 43,540 97,334 +664
Nov08 080716 141.38 141.66 135.27 137.71 -3.77 19,326 32,048 +1,954
Dec08 080716 141.20 142.15 135.90 138.41 -3.58 25,449 65,216 +2,636
Jan09 080716 141.84 142.59 137.03 139.09 -3.41 4,641 25,971 +223
Feb09 080716 142.17 142.90 138.11 139.61 -3.23 2,223 16,758 -225
Mar09 080716 142.34 143.09 138.29 139.85 -3.15 2,084 10,368 -128
Apr09 080716 142.42 142.72 138.59 139.93 -3.13 0 12,594 +433
May09 080716 139.91 139.91 139.91 139.91 -3.13 0 5,588 +43
Jun09 080716 142.90 142.90 139.62 139.81 -3.11 1,426 21,490 +123
Jul09 080716 139.73 139.73 139.73 139.73 -3.13 0 6,458 +15
Aug09 080716 139.65 139.65 139.65 139.65 -3.11 0 2,207 +0
Sep09 080716 139.61 139.61 139.61 139.61 -3.09 0 4,924 +0
Total Volume and Open Interest 330,302 533,053 -378
Gas Oil(ICE)
Aug08 080716 1270.00 1277.00 1219.25 1238.25 -15.25 48,044 65,367 -598
Sep08 080716 1277.00 1284.75 1225.00 1245.25 -16.25 31,617 54,508 +3,798
Oct08 080716 1283.00 1288.00 1235.25 1252.00 -16.00 9,259 20,320 +402
Nov08 080716 1287.75 1290.50 1242.75 1257.00 -15.25 3,559 14,648 +875
Dec08 080716 1293.00 1295.25 1248.00 1262.25 -15.00 4,340 36,097 +165
Jan09 080716 1298.00 1300.00 1260.00 1267.75 -15.25 1,149 23,000 -99
Feb09 080716 1298.00 1300.00 1262.50 1268.75 -15.00 232 7,273 -4
Mar09 080716 1285.75 1285.75 1258.50 1264.25 -15.00 88 8,997 +13
Apr09 080716 1280.75 1280.75 1253.50 1259.75 -13.75 48 4,611 +0
May09 080716 1276.00 1276.00 1249.25 1255.25 -13.25 45 3,053 +1
Total Volume and Open Interest 99,634 297,011 +4,823
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080716 2.570 2.619 2.570 2.591 -0.008 8 359 +5
Sep08 080716 2.619 2.620 2.619 2.619 +0.034 2 346 +13
Oct08 080716 2.609 2.609 2.609 2.609 -0.011 15 223 -5
Nov08 080716 2.610 2.610 2.610 2.610 -0.020 15 143 +13
Dec08 080716 2.610 2.610 2.610 2.610 -0.020 15 156 +15
Jan09 080716 2.590 2.630 2.590 2.630 -0.010 4 151 +2
Feb09 080716 2.590 2.600 2.590 2.600 -0.040 1 106 +0
Total Volume and Open Interest 60 2,609 +43
US Dollar Index(ICE)
Sep08 080716 71.930 72.370 71.760 72.335 +0.205 6,748 36,489 +1,028
Dec08 080716 72.380 72.740 72.380 72.725 +0.210 15 2,498 +4
Mar09 080716 72.750 73.105 72.750 73.105 +0.210 0 113 +0
Total Volume and Open Interest 3,127 38,073 -142
Australian Dollar(CME)
Sep08 080716 97.09 97.37 96.50 96.55 -0.43 124 103,702 +2,002
Dec08 080716 95.83 96.18 95.43 95.43 -0.41 0 935 -3
Mar09 080716 94.76 94.76 94.33 94.33 -0.41 0 617 +0
Total Volume and Open Interest 24,057 103,518 +197
British Pound(CME)
Sep08 080716 199.60 200.06 198.65 198.99 -0.27 12 106,296 +3,866
Dec08 080716 198.00 198.66 197.38 197.65 -0.27 0 1,202 -4
Mar09 080716 196.37 197.05 196.37 196.37 -0.27 0 298 +0
Total Volume and Open Interest 71,986 104,579 +4,826
Canadian Dollar(CME)
Sep08 080716 99.77 99.96 99.43 99.78 +0.10 420 88,703 -1,371
Dec08 080716 99.75 99.84 99.40 99.72 +0.11 150 5,076 -95
Mar09 080716 99.67 99.67 99.35 99.67 +0.11 150 1,055 -2
Jun09 080716 99.61 99.61 99.32 99.61 +0.11 0 1,070 +0
Total Volume and Open Interest 43,062 99,096 +1,967
Japanese Yen(CME)
Sep08 080716 95.87 96.72 95.36 95.61 +0.07 448 185,445 +21,299
Dec08 080716 96.45 97.20 95.96 96.13 +0.07 0 22,644 +23
Mar09 080716 96.68 97.49 96.61 96.68 +0.07 300 833 +200
Total Volume and Open Interest 110,928 190,802 -166
Swiss Franc(CME)
Sep08 080716 99.24 99.77 98.21 98.31 -0.43 15 62,449 +2,048
Dec08 080716 99.08 99.80 98.36 98.40 -0.43 3 1,168 -20
Mar09 080716 99.08 99.72 98.47 98.47 -0.43 0 335 -4
Total Volume and Open Interest 83,646 62,017 +3,366
EuroFX(CME)
Sep08 080716 158.61 158.98 157.48 157.59 -0.64 57 179,419 +4,894
Dec08 080716 157.80 158.20 156.74 156.83 -0.64 11 2,878 +409
Mar09 080716 156.50 157.25 156.13 156.13 -0.64 0 416 +0
Total Volume and Open Interest 189,598 179,342 -6,752
Mexican Peso(CME)
Aug08 080716 971.0 971.0 966.5 971.0 +4.8      
Sep08 080716 963.0 970.0 960.8 967.5 +4.8 233 106,313 +736
Total Volume and Open Interest 9,972 106,411 -494
30-Year T-Bonds(CBOT)
Sep08 080716 117~020 117~065 115~065 115~160 -1~120 399,295 916,330 -6,400
Dec08 080716 115~290 116~020 114~080 114~160 -1~120 290 1,414 +174
Mar09 080716 114~155 114~255 113~135 113~135 -1~120 1 18 +0
Total Volume and Open Interest 454,381 926,365 +12,797
10-Year T-Notes(CBOT)
Sep08 080716 115~190 115~245 114~205 114~280 -0~175 1,203,722 1,796,731 -16,881
Dec08 080716 114~160 114~160 113~140 113~195 -0~185 122 11,184 +5
Mar09 080716 112~195 113~060 112~195 112~195 -0~185      
Total Volume and Open Interest 1,229,533 1,834,048 +27,998
5-Year T-Notes(CBOT)
Sep08 080716 111~107 112~007 111~036 111~057 -0~039 763,481 0 +0
Dec08 080716 110~112 111~026 110~112 110~112 -0~041 0 15,584 +15,584
Mar09 080716 110~112 111~026 110~112 110~112 -0~041      
Total Volume and Open Interest 738,537 1,584,721 -6,787
2 Year T-Notes(CBOT)
Sep08 080716 106~020 106~033 106~000 106~010 -0~004 1,516 896,075 -22,704
Dec08 080716 105~095 105~105 105~084 105~084 -0~004 0 22 +0
Mar09 080716 105~084 105~089 105~084 105~084 -0~004      
Total Volume and Open Interest 352,584 928,021 +25,671
Eurodollars(CME)
Sep08 080716 97.150 97.175 97.125 97.145 -0.005 12,959 1,436,220 +3,147
Dec08 080716 97.035 97.075 96.955 96.985 -0.050 12,044 1,690,428 +15,368
Mar09 080716 97.015 97.060 96.905 96.945 -0.065 8,677 1,434,592 -1,871
Jun09 080716 96.865 96.925 96.750 96.795 -0.060 6,441 1,189,894 +11,231
Sep09 080716 96.605 96.675 96.500 96.545 -0.050 6,520 937,350 +10,871
Dec09 080716 96.300 96.365 96.185 96.235 -0.050 5,425 742,286 +12,890
Mar10 080716 96.070 96.125 95.940 95.995 -0.055 9,415 540,993 -3,513
Jun10 080716 95.875 95.930 95.730 95.790 -0.065 5,201 327,561 +263
Sep10 080716 95.740 95.790 95.575 95.640 -0.075 4,145 230,609 -48
Dec10 080716 95.615 95.670 95.445 95.510 -0.085 8,394 219,989 +2,340
Mar11 080716 95.580 95.615 95.395 95.455 -0.090 4,573 152,103 +2,166
Jun11 080716 95.515 95.555 95.335 95.395 -0.095 4,469 134,441 +2,359
Sep11 080716 95.495 95.505 95.290 95.345 -0.100 5,961 86,385 +2,252
Dec11 080716 95.425 95.430 95.225 95.275 -0.100 3,306 87,004 +1,740
Mar12 080716 95.390 95.400 95.190 95.240 -0.100 2,471 96,597 -266
Jun12 080716 95.350 95.355 95.135 95.190 -0.100 2,469 68,586 +1,179
Sep12 080716 95.310 95.310 95.110 95.140 -0.105 1,071 59,530 +750
Dec12 080716 95.180 95.190 95.035 95.065 -0.105 1,064 40,396 +96
Total Volume and Open Interest 2,351,748 9,609,030 +125,284
30 Day Federal Funds(CBOT)
Jul08 080716 98.005 98.005 98.000 98.005 unch 159 83,260 -2,110
Aug08 080716 97.990 97.990 97.975 97.985 unch 0 144,901 +1,830
Sep08 080716 97.980 97.980 97.950 97.965 unch 29 87,789 -2,553
Oct08 080716 97.965 97.970 97.920 97.935 -0.005 51 100,285 -2,136
Nov08 080716 97.930 97.930 97.855 97.870 -0.020 11 122,484 -1,159
Dec08 080716 97.905 97.905 97.825 97.840 -0.025 0 49,005 +472
Total Volume and Open Interest 41,450 639,256 -4,596
30 Day Fed Funds(e-CBOT)
Jul08 080716 98.005 98.005 98.000 98.000 -0.005 4,350 83,260 -2,110
Aug08 080716 97.990 97.990 97.975 97.980 -0.005 18,467 144,901 +1,830
Sep08 080716 97.980 97.980 97.950 97.960 -0.010 11,002 87,789 -2,553
Oct08 080716 97.965 97.970 97.920 97.930 -0.020 12,650 100,285 -2,136
Nov08 080716 97.930 97.930 97.855 97.865 -0.025 12,621 122,484 -1,159
Dec08 080716 97.905 97.905 97.825 97.830 -0.035 8,556 49,005 +472
Total Volume and Open Interest 70,268 629,755 -3,034
3-Mth Euro-Yen(CME)
Sep08 080716 99.15 99.15 99.15 99.15 unch 0 6,250 -118
Dec08 080716 99.13 99.13 99.13 99.13 unch 0 2,489 +0
Mar09 080716 99.08 99.08 99.08 99.08 unch 0 1,772 +0
Jun09 080716 99.02 99.02 99.02 99.02 unch 0 472 +0
Sep09 080716 98.95 98.95 98.95 98.95 unch 0 540 +0
Dec09 080716 98.88 98.88 98.88 98.88 unch 0 1 +0
Mar10 080716 98.77 98.77 98.77 98.77 unch      
Jun10 080716 98.72 98.72 98.72 98.72 unch      
Sep10 080716 98.69 98.69 98.69 98.69 -0.02      
Dec10 080716 98.78 98.78 98.78 98.78 -0.03      
Total Volume and Open Interest 0 11,524 -118
3-Mth Euro-Yen(SGX)
Sep08 080716 99.14 99.14 99.14 99.14 -0.01 170 21,592 -30
Dec08 080716 99.12 99.13 99.12 99.13 -0.03 274 15,383 +191
Mar09 080716 99.09 99.09 99.08 99.08 -0.03 172 9,667 -81
Jun09 080716 99.03 99.03 99.02 99.02 -0.03 725 4,404 -173
Sep09 080716 98.96 98.99 98.96 98.96 -0.03 0 1,368 +0
Dec09 080716 98.89 98.89 98.89 98.89 -0.03 0 479 +0
Mar10 080716 98.78 98.78 98.78 98.78 -0.03 0 450 +0
Jun10 080716 98.73 98.73 98.73 98.73 -0.02 0 450 +0
Total Volume and Open Interest 1,341 58,046 -398
Japanese Gov't Bonds(SGX)
Sep08 080716 136.75 136.75 136.27 136.45 -0.16 1,334 15,499 -447
Dec08 080716 136.45 136.45 136.45 136.45 -0.16      
Mar09 080716 136.45 136.45 136.45 136.45 -0.16      
Total Volume and Open Interest 1,334 15,499 -447
Euro-Bund(EUREX)
Sep08 080716 112.36 112.76 112.12 112.30 -0.12 749,026 1,241,769 +546
Dec08 080716 112.16 112.45 111.90 112.03 -0.12 789 2,575 +0
Mar09 080716 112.03 112.03 112.03 112.03 -0.12      
Total Volume and Open Interest 749,815 1,244,344 +546
Euro-Bobl(EUREX)
Sep08 080716 107.02 107.22 106.76 106.87 +0.09 551,740 907,406 -4,094
Dec08 080716 107.17 107.17 106.95 106.95 -0.15 0 4,410 +0
Mar09 080716 106.87 106.87 106.87 106.87 -0.15      
Total Volume and Open Interest 477,147 913,644 +25,156
3-Mth Euribor(EUREX)
Sep08 080716 94.990 95.000 94.975 94.995 +0.005 901 19,028 +41
Dec08 080716 94.970 94.970 94.960 94.965 +0.010 277 7,805 +242
Mar09 080716 95.075 95.090 95.065 95.070 +0.005 84 3,604 -2
Total Volume and Open Interest 1,602 35,852 +413
Long Gilt(LIFFE)
Sep08 080716 106~20 107~03 106~16 106~19 -0~02 84,234 317,232 -472
Dec08 080716 108~17 108~17 108~17 108~17 -0~02 5 50 +0
Total Volume and Open Interest 53,310 317,754 +2,733
3-Mth Short Sterling(LIFFE)
Sep08 080716 94.12 94.14 94.11 94.12 -0.01 86,412 377,453 +8,327
Dec08 080716 94.15 94.19 94.11 94.15 unch 116,694 478,430 -2,678
Mar09 080716 94.33 94.40 94.29 94.35 +0.01 152,983 449,032 +4,788
Jun09 080716 94.40 94.48 94.37 94.43 +0.01 137,242 337,322 -31
Sep09 080716 94.41 94.49 94.38 94.43 +0.01 105,702 198,168 +19,937
Dec09 080716 94.36 94.44 94.34 94.38 +0.01 54,117 178,557 +1,416
Total Volume and Open Interest 289,912 2,201,830 -16,016
3-Mth Euribor(LIFFE)
Sep08 080716 94.985 95.000 94.975 94.990 unch 78,346 658,784 +30,818
Dec08 080716 94.950 94.975 94.935 94.960 +0.005 98,910 610,321 -2,003
Mar09 080716 95.065 95.100 95.035 95.065 unch 131,135 481,513 +315
Total Volume and Open Interest 708,735 3,131,023 -26,175
3-Mth Aus T-Bills(SFE)
Sep08 080716 92.17 92.20 92.16 92.20 +0.03 16,798 336,464 +3,178
Dec08 080716 92.17 92.27 92.16 92.23 +0.06 16,052 218,177 +3,507
Mar09 080716 92.24 92.36 92.22 92.31 +0.09 9,172 103,657 -466
Jun09 080716 92.30 92.43 92.29 92.38 +0.10 4,847 75,622 -1,098
Sep09 080716 92.36 92.51 92.36 92.46 +0.11 2,187 47,047 -508
Dec09 080716 92.45 92.59 92.43 92.54 +0.11 3,192 33,924 +1,214
Mar10 080716 92.53 92.65 92.50 92.60 +0.10 1,333 20,787 +1,070
Jun10 080716 92.56 92.68 92.54 92.66 +0.10 1,643 8,591 +887
Sep10 080716 92.59 92.69 92.56 92.67 +0.08 0 1,312 +0
Dec10 080716 92.68 92.69 92.68 92.68 +0.06 75 1,095 +75
Total Volume and Open Interest 59,506 848,166 +7,944
10-Year Aus T-Bonds(SFE)
Sep08 080716 93.74 93.74 93.65 93.69 -0.02 17,361 429,506 +3,440
Dec08 080716 93.69 93.69 93.69 93.69 -0.02      
Total Volume and Open Interest 24,499 429,506 +3,440
3-Year Aus T-Bonds(SFE)
Sep08 080716 93.57 93.65 93.53 93.59 +0.05 56,595 474,908 +35,047
Dec08 080716 93.59 93.59 93.59 93.59 +0.05      
Total Volume and Open Interest 71,992 474,908 +35,047
Gold(CMX)
Aug08 080716 978.5 982.5 958.2 962.7 -16.0 223,407 263,939 +964
Oct08 080716 983.9 987.5 963.5 967.8 -16.1 5,191 19,081 +1,783
Dec08 080716 988.8 992.4 968.4 972.9 -16.1 24,301 99,959 +7,809
Feb09 080716 994.4 997.7 976.0 978.1 -16.1 497 23,302 +257
Apr09 080716 1001.2 1001.2 983.0 983.0 -16.1 373 14,993 +100
Jun09 080716 1003.8 1005.0 988.0 988.0 -16.0 184 16,036 -38
Aug09 080716 993.1 993.1 993.1 993.1 -16.0 181 7,699 +30
Oct09 080716 998.3 998.3 998.3 998.3 -16.0 10 891 +0
Dec09 080716 1020.0 1020.0 1000.2 1003.6 -16.0 114 13,920 +32
Feb10 080716 1009.4 1009.4 1009.4 1009.4 -16.0 5 110 +0
Apr10 080716 1015.3 1015.3 1015.3 1015.3 -16.0 14 20 +0
Jun10 080716 1034.0 1034.0 1018.0 1021.3 -16.0 105 3,152 -21
Total Volume and Open Interest 193,409 470,588 +7,769
Silver(CMX)
Jul08 080716 1873.0 1902.0 1873.0 1873.5 -20.6 134 170 -124
Sep08 080716 1899.5 1918.5 1867.5 1880.5 -20.8 44,691 76,297 +1,176
Dec08 080716 1917.5 1933.0 1884.0 1896.0 -20.9 5,411 34,005 +2,124
Mar09 080716 1925.0 1927.0 1910.8 1910.8 -20.9 267 7,118 +21
May09 080716 1931.5 1947.0 1920.5 1920.5 -20.8 12 4,141 -4
Jul09 080716 1944.0 1944.0 1930.2 1930.2 -20.8 4 5,769 -2
Sep09 080716 1972.5 1972.5 1939.5 1939.5 -20.7 21 738 +3
Total Volume and Open Interest 37,489 140,132 +1,128
Platinum(NYMEX)
Jul08 080716 1942.3 1942.3 1942.3 1942.3 -43.5 0 91 +0
Oct08 080716 1985.0 1985.0 1921.1 1938.4 -43.5 2,070 13,717 -172
Jan09 080716 1948.0 1959.6 1940.0 1942.7 -43.5 20 135 +9
Total Volume and Open Interest 1,042 14,106 -140
Palladium(NYMEX)
Sep08 080716 442.25 444.20 430.25 432.10 -11.55 798 13,456 +30
Dec08 080716 445.00 445.00 434.55 435.65 -11.55 19 2,308 +10
Mar09 080716 440.15 440.15 440.15 440.15 -11.55 0 45 +0
Total Volume and Open Interest 720 15,769 +194
Copper(CMX)
Jul08 080716 371.35 371.35 366.00 367.70 -4.50 557 2,552 -304
Sep08 080716 368.75 371.60 363.05 365.05 -4.95 13,731 59,823 +833
Dec08 080716 367.10 369.90 361.30 363.05 -5.40 2,941 21,964 +111
Mar09 080716 364.50 364.50 359.20 359.85 -5.85 642 6,592 +314
May09 080716 357.40 357.40 356.75 356.75 -6.15 5 1,224 +0
Total Volume and Open Interest 10,548 104,577 -1,063
Aluminum(CMX)
Jul08 080716 1.41 1.41 1.41 1.41 -144.09      
Aug08 080716 1.42 1.42 1.42 1.42 -144.83      
Sep08 080716 1.43 1.43 1.43 1.43 -145.57      
Oct08 080716 1.44 1.44 1.44 1.44 -146.31      
Nov08 080716 1.44 1.44 1.44 1.44 -147.06      
Dec08 080716 1.45 1.45 1.45 1.45 -148.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080716 10930 11230 10850 11206 +288 4,402 30,191 +1,262
Dec08 080716 10955 11203 10950 11203 +288 366 1,928 -56
Mar09 080716 11216 11216 10930 11216 +286      
Jun09 080716 11229 11229 10943 11229 +286      
Total Volume and Open Interest 4,564 30,993 +369
S & P 500(CME)
Sep08 080716 1212.80 1246.00 1202.20 1241.10 +29.60 38,772 543,061 +7,993
Dec08 080716 1225.80 1245.50 1211.80 1242.50 +29.70 95 14,201 -102
Mar09 080716 1244.20 1244.20 1213.40 1244.20 +29.80 0 249 -50
Jun09 080716 1246.30 1246.30 1215.50 1246.30 +29.80 0 120 +0
Total Volume and Open Interest 41,734 550,410 +2,687
S & P 500 E-Mini(Globex)
Sep08 080716 1212.75 1246.25 1202.50 1241.00 +29.50 3,662,907 2,496,889 +65,259
Dec08 080716 1215.00 1247.75 1204.25 1242.50 +29.75 7,342 43,220 +3,938
Total Volume and Open Interest 2,666,626 2,484,242 +29,325
NASDAQ 100(CME)
Sep08 080716 1805.80 1851.00 1786.00 1844.80 +45.80 3,662 30,065 +1,182
Dec08 080716 1835.50 1853.30 1825.00 1853.30 +45.80 40 15 +0
Mar09 080716 1861.80 1861.80 1861.00 1861.80 +45.80      
Total Volume and Open Interest 3,973 28,890 +265
NASDAQ 100 E-Mini(Globex)
Sep08 080716 1802.80 1850.30 1785.80 1844.80 +45.80 685,484 298,589 -11,846
Dec08 080716 1813.80 1858.00 1795.50 1853.30 +45.80 453 3,012 +58
Total Volume and Open Interest 480,315 314,003 -67
S & P Midcap 400(CME)
Sep08 080716 775.50 792.00 767.50 791.00 +19.50 69 4,399 -45
Dec08 080716 792.95 792.95 791.45 792.95 +19.50 0 2 +0
Mar09 080716 799.85 799.85 798.35 799.85 +19.50      
Total Volume and Open Interest 532 4,446 +164
Russell 2000(CME)
Sep08 080716 661.30 687.00 656.10 684.80 +25.20 547 38,040 +366
Total Volume and Open Interest 2,267 37,676 +831
Russell 2000 E-Mini(Globex)
Sep08 080716 660.30 686.80 656.00 684.80 +25.20 367,300 674,113 -3,748
Total Volume and Open Interest 280,024 677,861 +1,844
Nikkei 225(CME)
Sep08 080716 12650 12840 12650 12715 -65 78,904 182,860 +4,082
Dec08 080716 12685 12790 12625 12715 +5 204 580 +27
Total Volume and Open Interest 79,118 183,671 +4,189
Nikkei 225(SGX)
Sep08 080716 12650 12840 12650 12715 -65 78,904 182,860 +4,082
Dec08 080716 12685 12790 12625 12715 +5 204 580 +27
Mar09 080716 12725 12725 12725 12725 +5      
Total Volume and Open Interest 79,118 183,671 +4,189
CAC 40(EURONEXT)
Jul08 080716 4069.0 4119.0 4002.5 4111.0 +46.5 346,934 643,024 +63,357
Aug08 080716 4091.5 4132.0 4016.0 4124.0 +46.0 158,364 169,216 +144,770
Sep08 080716 4109.0 4146.0 4033.5 4139.0 +46.5 1,217 36,059 -67
Total Volume and Open Interest 138,728 641,275 +25,052
Hang Seng Index(HKFE)
Jul08 080716 21140 21360 20977 21210 +150 7,869 71,106 +10,038
Aug08 080716 21110 21350 21000 21196 +128 57 716 +604
Sep08 080716 20960 21250 20916 21127 +149 1 8 -81
Total Volume and Open Interest 7,930 71,892 +10,621
DAX(EUREX)
Sep08 080716 6165.0 6282.5 6041.5 6198.0 +58.0 259,955 204,093 +1,326
Dec08 080716 6235.0 6343.0 6116.5 6268.0 +58.0 994 13,096 -37
Mar09 080716 6283.5 6408.0 6192.0 6343.5 +58.5 257 3,476 +35
Total Volume and Open Interest 169,454 219,341 -3,238
FT-SE 100(EURONEXT)
Sep08 080716 5197.00 5231.00 5073.00 5146.00 -51.50 170,889 459,659 +4,259
Dec08 080716 5219.00 5225.00 5133.00 5180.00 -52.00 62 8,596 +4
Mar09 080716 5186.00 5186.00 5186.00 5186.00 -51.50 0 44 +0
Total Volume and Open Interest 105,795 464,036 -687
SPI 200(SFE)
Sep08 080716 4818.0 4881.0 4735.0 4851.0 +36.0 27,789 226,035 +2,266
Dec08 080716 4868.0 4899.0 4847.0 4899.0 +35.0 101 2,625 +52
Mar09 080716 4905.0 4905.0 4905.0 4905.0 +36.0 0 451 -6
Total Volume and Open Interest 31,681 229,171 +2,312
GSCI(CME)
Aug08 080716 188.64 189.64 160.64 175.44 -14.70 1,400 14,522 +953
Sep08 080716 179.24 189.64 164.64 179.24 -15.40 0 52 +0
Oct08 080716 176.14 176.14 176.14 176.14        
RJ/CRB Index(ICE)
Aug08 080716 595.05 595.05 583.05 586.70 -0.80 29 624 -4
Nov08 080716 609.25 609.25 599.50 599.50 -2.00 1 479 +0
Jan09 080716 608.50 608.50 606.50 606.50 -2.00 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

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