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 Fri July 18, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080718 1517.75 1532.50 1470.00 1470.00 -51.00 4,055 58,821 -3,375
Sep08 080718 1507.75 1519.00 1458.00 1458.50 -49.50 1,377 29,084 +481
Nov08 080718 1495.75 1511.75 1445.00 1448.00 -50.00 7,236 265,640 -4,324
Jan09 080718 1513.00 1525.00 1463.75 1463.75 -50.00 230 30,971 -397
Mar09 080718 1528.00 1534.00 1475.50 1475.50 -48.50 70 9,433 -105
May09 080718 1520.00 1531.00 1475.00 1475.00 -47.50 86 14,417 -262
Jul09 080718 1533.50 1534.50 1479.50 1479.50 -47.00 235 11,172 +80
Total Volume and Open Interest 147,799 460,589 +1,265
Soybean Meal(CBOT)
Aug08 080718 414.00 414.60 394.00 396.30 -13.10 3,491 45,733 -4,716
Sep08 080718 405.00 409.30 389.30 391.30 -13.00 1,778 33,146 +365
Oct08 080718 393.00 406.50 377.60 379.80 -13.00 998 21,196 -52
Dec08 080718 391.90 396.50 375.00 376.80 -13.10 3,351 80,256 -1,379
Jan09 080718 391.90 395.70 379.00 379.30 -13.00 16 9,519 -10
Mar09 080718 395.00 399.10 380.90 382.60 -12.90 402 5,970 +143
May09 080718 395.10 398.70 380.10 382.10 -12.10 247 4,640 +60
Jul09 080718 399.70 399.70 382.20 383.60 -12.10 583 4,865 +146
Total Volume and Open Interest 60,518 217,745 +71
Soybean Oil(CBOT)
Aug08 080718 63.40 63.87 61.75 62.09 -1.33 4,364 44,676 -1,228
Sep08 080718 63.23 63.89 62.11 62.46 -1.33 2,106 34,118 +624
Oct08 080718 63.86 64.20 62.49 62.82 -1.34 696 18,191 +830
Dec08 080718 64.50 64.97 63.10 63.50 -1.38 4,207 116,864 +387
Jan09 080718 65.00 65.27 63.85 63.99 -1.38 50 8,361 +95
Mar09 080718 65.48 65.70 64.15 64.48 -1.37 92 8,651 +67
May09 080718 65.60 65.94 64.42 64.57 -1.37 18 7,393 +263
Jul09 080718 65.79 66.07 64.63 64.70 -1.37 290 7,314 +321
Total Volume and Open Interest 76,529 261,988 -50
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 080718 630.50 637.25 608.25 609.50 -21.75 6,217 354,502 -6,795
Dec08 080718 649.25 656.25 627.00 628.50 -21.50 11,682 575,067 +2,631
Mar09 080718 667.75 675.00 646.75 647.75 -21.00 1,491 130,276 +2,045
May09 080718 679.25 685.50 659.00 659.75 -21.25 302 24,125 +910
Jul09 080718 686.75 692.50 666.25 667.00 -21.50 605 75,043 -281
Sep09 080718 670.00 675.00 650.00 651.00 -18.00 287 9,801 +541
Total Volume and Open Interest 248,763 1,308,545 +8,324
Wheat(CBOT)
Sep08 080718 808.25 822.00 798.25 804.00 -5.50 1,713 158,636 -301
Dec08 080718 832.00 845.75 822.00 828.50 -5.25 2,069 98,722 +1,227
Mar09 080718 855.00 867.00 847.00 851.50 -5.00 375 20,664 +903
May09 080718 876.50 882.00 865.50 867.00 -5.25 0 2,603 -27
Jul09 080718 885.25 895.00 875.50 879.75 -6.75 18 36,331 +59
Total Volume and Open Interest 73,575 335,138 +3,422
Wheat(KCBT)
Sep08 080718 838.00 851.00 833.00 837.75 -0.75 8,564 50,000 +46
Dec08 080718 860.50 872.00 854.00 858.75 -2.00 4,096 29,634 +497
Mar09 080718 879.00 889.25 872.50 877.00 -6.00 402 5,508 +362
May09 080718 901.50 902.50 888.00 890.00 -6.00 12 724 +31
Jul09 080718 892.00 903.25 887.25 891.00 -3.00 238 12,252 +174
Total Volume and Open Interest 17,593 101,839 +3,050
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080718 880.00 891.00 876.75 888.00 +8.00 1,914 13,315 -622
Dec08 080718 889.00 901.00 886.00 895.00 +6.00 2,739 20,856 +474
Mar09 080718 903.00 914.00 900.00 903.00 +1.00 450 3,835 -53
May09 080718 905.25 916.50 905.00 908.00 unch 24 1,546 -4
Total Volume and Open Interest 4,943 42,049 +105
Oats(CBOT)
Sep08 080718 415.00 420.50 400.25 400.25 -14.75 68 4,868 -20
Dec08 080718 434.00 438.25 416.50 416.75 -14.75 100 10,093 -148
Mar09 080718 452.25 452.25 435.75 435.75 -14.25 134 1,680 +128
May09 080718 460.00 460.00 447.75 447.75 -10.25      
Total Volume and Open Interest 1,205 16,681 +50
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080718 17.75 18.00 17.64 17.80 -0.03 2 7,236 -64
Nov08 080718 18.00 18.10 17.90 17.94 -0.15 1 4,654 +4
Jan09 080718 18.25 18.40 18.25 18.25 -0.15 0 695 +0
Total Volume and Open Interest 518 13,107 -18
Live Cattle(CME)
Aug08 080718 97.500 98.450 97.385 97.500 +0.100 24,710 64,908 -2,579
Oct08 080718 105.250 105.950 104.950 105.100 +0.050 27,140 120,059 +102
Dec08 080718 107.850 108.700 107.750 108.080 +0.180 11,086 66,482 +3,845
Feb09 080718 109.000 109.950 108.980 109.535 +0.385 2,272 24,658 +692
Apr09 080718 110.900 112.250 110.900 111.500 +0.450 1,038 14,851 +302
Jun09 080718 108.635 109.350 108.180 109.230 +0.730 461 5,313 +79
Total Volume and Open Interest 50,644 295,714 +1,342
Feeder Cattle(CME)
Aug08 080718 111.450 114.100 111.400 113.885 +2.335 2,826 11,294 +19
Sep08 080718 113.400 115.100 113.385 114.500 +1.420 1,241 11,524 +296
Oct08 080718 115.480 116.300 114.750 116.285 +1.750 722 7,739 +114
Nov08 080718 116.200 117.500 115.550 117.450 +1.900 434 2,296 +165
Jan09 080718 115.400 116.400 114.900 116.400 +1.600 51 1,032 +4
Mar09 080718 113.950 116.000 113.900 116.000 +2.200 40 215 +19
Apr09 080718 115.000 116.000 114.000 116.000 +2.200 3 83 +0
Total Volume and Open Interest 4,121 33,642 +111
Lean Hogs(CME)
Aug08 080718 77.050 78.050 76.800 76.900 +0.200 17,119 31,327 -2,740
Oct08 080718 73.300 74.035 72.400 72.650 -0.250 20,279 84,070 -1,419
Dec08 080718 75.450 76.535 74.700 74.830 -0.320 13,689 69,955 +3,544
Feb09 080718 83.100 84.050 82.000 82.535 -0.215 2,847 21,445 +981
Apr09 080718 90.200 91.350 89.550 89.785 -0.545 2,150 18,411 +579
May09 080718 95.650 95.900 95.000 95.500 -0.150 35 840 +10
Jun09 080718 98.200 98.950 97.500 98.450 +0.250 485 14,310 +196
Jul09 080718 31.969 32.269 31.269 31.869 -0.400 42 562 +4
Total Volume and Open Interest 50,074 240,536 -248
Pork Bellies(CME)
Jul08 080718 64.200 66.400 64.200 64.200 -1.200 28 44 -19
Aug08 080718 66.900 66.900 63.500 63.500 -2.100 206 1,671 -27
Feb09 080718 91.350 91.400 90.650 90.680 -0.570 213 309 +181
Mar09 080718 94.100 94.100 94.100 94.100 -0.050 0 6 +0
May09 080718 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 206 1,896 -64
Class III Milk(CME)
Jul08 080718 18.20 18.28 18.18 18.20 unch 30 3,919 +8
Aug08 080718 19.05 19.13 18.80 18.99 -0.02 237 4,640 +22
Sep08 080718 20.00 20.03 19.65 19.90 -0.08 144 4,355 +40
Oct08 080718 19.99 20.07 19.65 19.85 -0.17 64 3,395 +30
Nov08 080718 20.01 20.01 19.70 19.83 -0.12 59 3,052 +24
Total Volume and Open Interest 773 33,396 +76
Cocoa(ICE)
Sep08 080718 2900 2900 2793 2799 -127 7,601 78,230 +0
Dec08 080718 2900 2900 2805 2810 -123 2,954 43,418 +533
Mar09 080718 2879 2879 2800 2803 -121 962 19,516 +339
May09 080718 2875 2875 2800 2807 -112 271 4,308 +257
Jul09 080718 2800 2800 2790 2800 -112 13 2,860 +0
Sep09 080718 2797 2798 2797 2797 -115 13 844 -4
Dec09 080718 2805 2806 2805 2805 -112 17 2,126 +1
Total Volume and Open Interest 10,931 150,793 +1,334
Coffee "C"(ICE)
Jul08 080718 136.50 136.50 134.95 135.65 +0.10 21 67 -10
Sep08 080718 137.25 138.75 136.60 137.75 +0.10 19,320 79,185 -2,727
Dec08 080718 141.50 142.40 140.25 141.45 +0.15 5,732 44,559 +1,582
Mar09 080718 145.30 146.00 144.00 145.05 +0.20 2,185 13,194 +654
May09 080718 147.50 147.80 146.65 147.30 +0.25 81 4,107 +19
Jul09 080718 149.55 149.75 149.45 149.45 +0.30 43 1,312 +33
Total Volume and Open Interest 11,063 145,950 +77
Orange Juice(ICE)
Sep08 080718 124.80 127.00 124.20 126.10 +1.30 412 19,096 -72
Nov08 080718 128.30 130.55 128.15 129.65 +1.30 100 4,187 +25
Jan09 080718 131.45 133.30 131.00 132.85 +1.70 64 2,070 +30
Mar09 080718 134.90 136.85 134.90 136.25 +1.65 98 2,540 +60
May09 080718 138.65 138.65 138.65 138.65 +1.65 0 58 +0
Jul09 080718 142.30 142.30 142.30 142.30 +1.65 0 3 +0
Total Volume and Open Interest 716 27,928 -70
Sugar #11(ICE)
Oct08 080718 12.79 12.81 12.42 12.49 -0.22 80,821 364,646 -6,091
Mar09 080718 14.30 14.37 13.96 14.04 -0.25 25,677 159,204 +1,293
May09 080718 14.54 14.54 14.22 14.28 -0.19 4,546 77,345 +446
Jul09 080718 14.64 14.66 14.35 14.40 -0.19 5,706 85,013 -2,064
Oct09 080718 14.94 14.94 14.64 14.70 -0.19 4,252 64,422 -1,066
Total Volume and Open Interest 61,269 820,098 +1,065
Sugar #14(ICE)
Sep08 080718 24.25 24.99 24.25 24.56 -0.19 572 1,268 -44
Nov08 080718 23.47 23.50 23.47 23.49 +0.02 140 2,634 +57
Jan09 080718 23.35 23.40 23.20 23.20 -0.12 48 1,988 -29
Mar09 080718 23.35 23.39 23.24 23.24 -0.08 22 1,527 +16
May09 080718 23.00 23.23 23.00 23.23 +0.23 1 789 +1
Total Volume and Open Interest 998 9,191 +182
London Cocoa(LCE)
Sep08 080718 1502 1502 1441 1443 -69 9,869 73,165 +529
Dec08 080718 1505 1510 1455 1457 -63 4,824 58,889 +1,356
Mar09 080718 1501 1502 1447 1450 -63 1,623 38,056 +895
May09 080718 1485 1487 1451 1453 -63 57 17,782 +39
Jul09 080718 1480 1487 1455 1456 -61 115 7,005 +0
Sep09 080718 1484 1486 1456 1456 -60 0 1,021 +0
Dec09 080718 1485 1502 1457 1460 -59 0 1,541 +0
Total Volume and Open Interest 14,922 194,906 -8,583
London Coffee(LCE)
Jul08 080718 2415.00 2464.00 2415.00 2461.00 +16.00 164 8,216 -271
Sep08 080718 2322.00 2379.00 2301.00 2376.00 +28.00 4,151 70,919 -812
Nov08 080718 2260.00 2326.00 2256.00 2319.00 +27.00 974 24,369 -103
Jan09 080718 2205.00 2250.00 2200.00 2240.00 +15.00 449 46,601 -16
Total Volume and Open Interest 8,375 151,307 +188
London Sugar(LCE)
Oct08 080718 365.00 365.00 357.80 358.10 -14.90 5,877 27,328 -934
Dec08 080718 371.50 374.00 369.80 370.10 -11.90 990 11,420 -57
Mar09 080718 387.70 390.60 385.70 386.30 -10.30 627 13,014 -94
May09 080718 392.10 393.10 390.30 390.30 -10.40 106 3,386 +1
Aug09 080718 393.70 395.90 392.00 392.00 -9.90 68 4,648 -40
Total Volume and Open Interest 2,560 64,224 -2,343
Cotton(ICE)
Oct08 080718 70.22 71.18 69.71 70.35 +0.06 192 5,339 +28
Dec08 080718 73.30 74.16 72.50 73.24 +0.13 13,245 165,242 -3,887
Mar09 080718 78.90 79.55 77.91 78.64 +0.11 696 31,417 +307
May09 080718 80.80 80.80 80.13 80.38 +0.04 82 3,236 +25
Jul09 080718 81.70 81.70 81.63 81.63 -0.06 172 6,741 -37
Oct09 080718 83.93 83.93 83.93 83.93 -0.10 0 122 +0
Total Volume and Open Interest 10,213 222,595 +331
Lumber(CME)
Sep08 080718 245.0 248.7 245.0 246.6 +1.1 731 9,557 -36
Nov08 080718 247.6 250.3 247.6 249.9 +1.0 619 2,994 +221
Jan09 080718 265.9 268.4 265.0 267.5 +0.7 60 1,334 +7
Mar09 080718 271.6 277.0 271.6 271.6 +0.9 1 110 +1
Total Volume and Open Interest 1,355 13,813 -149
Crude Oil(NYM)
Aug08 080718 129.56 132.04 128.23 128.88 -0.41 379,076 80,629 -29,273
Sep08 080718 130.25 132.86 128.95 129.47 -0.71 194,420 310,669 +3,302
Oct08 080718 131.68 133.35 129.45 129.97 -0.71 49,683 99,442 +527
Nov08 080718 132.01 133.82 130.00 130.39 -0.74 22,586 70,415 -2,008
Dec08 080718 132.39 134.20 130.26 130.75 -0.77 54,028 174,171 -2,085
Jan09 080718 132.48 134.20 130.67 131.05 -0.78 5,486 33,732 -268
Feb09 080718 133.06 133.10 131.27 131.27 -0.79 3,497 15,117 -668
Mar09 080718 133.67 133.67 131.40 131.40 -0.78 2,465 13,618 +5
Apr09 080718 131.42 131.42 131.42 131.42 -0.75 465 10,444 -50
May09 080718 131.35 131.35 131.35 131.35 -0.71 1,335 14,103 +961
Jun09 080718 132.89 133.50 131.26 131.26 -0.70 5,296 47,970 +1,731
Jul09 080718 131.16 131.16 131.16 131.16 -0.70 829 18,363 +100
Aug09 080718 131.06 131.06 131.06 131.06 -0.70 649 7,583 -75
Sep09 080718 130.97 130.97 130.97 130.97 -0.71 307 11,010 +7
Oct09 080718 130.88 130.88 130.88 130.88 -0.72 274 5,948 -228
Nov09 080718 130.79 130.79 130.79 130.79 -0.72 78 4,534 +2
Total Volume and Open Interest 606,330 1,309,779 -34,632
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080718 129.650 132.000 128.250 128.875 -0.425 30,522 6,860 -933
Sep08 080718 130.875 132.800 128.975 129.475 -0.700 6,771 3,421 +945
Oct08 080718 131.550 133.225 129.550 129.975 -0.700 339 666 +13
Nov08 080718 132.350 132.350 130.400 130.400 -0.725 7 304 -5
Dec08 080718 131.350 131.350 130.550 130.750 -0.775 15 55 -5
Jan09 080718 131.050 131.050 131.050 131.050 -0.775 0 2 +0
Feb09 080718 131.275 131.275 131.275 131.275 -0.775 1 2 +1
Mar09 080718 131.400 131.400 131.400 131.400 -0.775      
Apr09 080718 131.425 131.425 131.425 131.425 -0.750      
Total Volume and Open Interest 31,589 11,383 -1,293
Heating Oil(NYM)
Aug08 080718 375.70 380.28 368.69 369.15 -5.23 40,409 35,633 -1,882
Sep08 080718 378.39 383.35 372.02 372.25 -5.38 19,420 57,317 +2,711
Oct08 080718 381.50 385.80 375.46 375.70 -5.38 4,878 22,629 -33
Nov08 080718 384.00 388.53 379.31 379.40 -5.23 1,834 13,190 -141
Dec08 080718 391.60 392.07 382.80 383.05 -5.08 5,426 21,845 -124
Jan09 080718 390.00 394.74 386.04 386.10 -5.03 1,903 15,763 -10
Feb09 080718 390.80 396.08 387.40 387.40 -4.88 460 5,194 +77
Mar09 080718 389.55 394.25 385.35 385.35 -4.83 332 5,797 +28
Apr09 080718 387.20 387.95 381.10 381.10 -4.83 135 2,695 -8
May09 080718 385.50 385.50 377.15 377.15 -4.88 108 1,535 -6
Jun09 080718 383.06 383.06 374.23 374.30 -4.93 673 20,290 +242
Jul09 080718 382.71 382.71 373.70 373.70 -4.93 43 1,226 -3
Total Volume and Open Interest 77,050 227,662 -325
Gasoline(NYMEX)
Aug08 080718 318.95 323.85 315.01 317.09 +0.76 34,929 40,333 -4,081
Sep08 080718 319.00 326.25 317.15 319.04 +0.46 24,770 69,220 -53
Oct08 080718 311.57 316.74 308.21 309.44 -0.39 14,146 40,083 -502
Nov08 080718 313.65 317.13 310.89 311.19 -0.79 5,500 17,327 +788
Dec08 080718 315.40 319.25 311.59 313.19 -0.94 4,652 25,824 +127
Jan09 080718 318.15 321.50 315.79 315.79 -0.94 444 10,160 +40
Feb09 080718 320.75 321.10 318.39 318.39 -0.94 295 4,764 +243
Mar09 080718 321.59 321.59 321.59 321.59 -0.94 53 3,421 -13
Apr09 080718 338.00 338.00 337.59 337.59 -0.94 21 7,897 +0
May09 080718 338.00 338.24 338.00 338.24 -0.94 29 4,456 +0
Total Volume and Open Interest 85,301 240,928 -3,233
e-miNY RBOB Gasoline(NYM)
Aug08 080718 317.09 317.09 317.09 317.09 -34.63 2 2 -1
Sep08 080718 319.04 319.04 319.04 319.04 +0.46      
Oct08 080718 309.44 309.44 309.44 309.44 -0.39      
Nov08 080718 311.19 311.19 311.19 311.19 -0.79      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080718 10.596 10.799 10.516 10.570 +0.033 147,903 69,109 -7,191
Sep08 080718 10.653 10.850 10.574 10.639 +0.034 53,069 123,359 -255
Oct08 080718 10.712 10.935 10.679 10.744 +0.042 35,969 82,205 +1,917
Nov08 080718 11.030 11.255 11.000 11.064 +0.032 14,853 53,379 +468
Dec08 080718 11.450 11.643 11.365 11.439 +0.007 7,824 42,442 +47
Jan09 080718 11.650 11.865 11.588 11.659 +0.002 18,165 64,473 +778
Feb09 080718 11.615 11.818 11.550 11.634 +0.002 3,498 21,432 -983
Mar09 080718 11.390 11.595 11.340 11.409 +0.017 16,639 56,452 +658
Apr09 080718 10.250 10.421 10.153 10.199 -0.013 15,099 55,663 +1,581
May09 080718 10.105 10.230 10.030 10.059 -0.011 4,312 39,018 +1,199
Jun09 080718 10.145 10.270 10.086 10.136 -0.014 698 19,264 -1
Jul09 080718 10.240 10.380 10.164 10.226 -0.016 691 17,512 +35
Aug09 080718 10.340 10.472 10.252 10.294 -0.018 422 16,613 +4
Sep09 080718 10.380 10.500 10.326 10.326 -0.018 496 15,528 -153
Oct09 080718 10.450 10.595 10.353 10.399 -0.018 2,700 32,852 +356
Nov09 080718 10.776 10.776 10.666 10.694 -0.023 365 17,216 +40
Total Volume and Open Interest 199,979 961,485 -2,683
Brent Crude Oil(ICE)
Sep08 080718 131.59 133.69 129.66 130.19 -0.88 117,822 99,955 -998
Oct08 080718 132.56 134.65 130.90 131.11 -0.97 50,262 105,663 +801
Nov08 080718 133.50 135.47 131.75 131.95 -1.04 24,902 31,592 +31
Dec08 080718 134.49 136.19 132.43 132.66 -1.06 30,689 61,007 +886
Jan09 080718 135.76 136.88 133.12 133.36 -1.04 10,227 27,175 -15
Feb09 080718 136.71 137.18 133.93 133.93 -0.96 6,864 21,074 +3,253
Mar09 080718 136.97 137.39 134.25 134.25 -0.90 3,012 10,958 +536
Apr09 080718 137.06 137.09 134.37 134.37 -0.87 1,574 12,775 +263
May09 080718 137.08 137.11 134.34 134.34 -0.93 1,562 6,287 +573
Jun09 080718 137.00 137.10 134.22 134.22 -0.92 1,937 21,903 +242
Jul09 080718 134.22 134.22 134.22 134.22 -0.85 0 6,558 +100
Aug09 080718 134.14 134.14 134.14 134.14 -0.89 0 2,207 +0
Sep09 080718 134.08 134.08 134.08 134.08 -0.93 0 4,824 +0
Oct09 080718 134.02 134.02 134.02 134.02 -0.97 0 2,133 +50
Total Volume and Open Interest 312,052 508,226 -20,491
Gas Oil(ICE)
Aug08 080718 1215.00 1237.25 1200.00 1211.25 -38.75 42,583 61,696 -1,596
Sep08 080718 1221.00 1242.00 1206.25 1216.50 -40.00 26,681 58,209 +2,903
Oct08 080718 1235.25 1245.75 1211.75 1221.00 -41.25 10,827 22,181 +190
Nov08 080718 1244.75 1247.25 1216.00 1225.75 -41.00 4,033 15,643 +676
Dec08 080718 1247.00 1251.75 1221.00 1231.00 -40.75 4,353 35,581 -630
Jan09 080718 1255.50 1256.50 1231.50 1236.25 -40.75 1,755 23,697 +378
Feb09 080718 1257.00 1257.00 1237.00 1237.00 -40.75 294 7,533 +142
Mar09 080718 1252.25 1252.25 1232.75 1232.75 -40.50 624 8,838 -182
Apr09 080718 1246.25 1246.75 1227.75 1227.75 -41.00 181 4,836 +201
May09 080718 1242.25 1242.25 1223.50 1223.50 -40.50 37 3,139 +98
Total Volume and Open Interest 92,778 300,247 +2,246
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080718 2.450 2.450 2.390 2.417 -0.093 15 335 -4
Sep08 080718 2.350 2.420 2.350 2.399 -0.103 2 323 +2
Oct08 080718 2.410 2.410 2.330 2.380 -0.120 1 205 +0
Nov08 080718 2.430 2.430 2.285 2.370 -0.115 1 127 +1
Dec08 080718 2.430 2.430 2.310 2.360 -0.140 1 147 +1
Jan09 080718 2.430 2.430 2.310 2.360 -0.140 7 153 +5
Feb09 080718 2.400 2.400 2.360 2.360 -0.140 10 114 +10
Total Volume and Open Interest 60 2,541 +31
US Dollar Index(ICE)
Sep08 080718 72.310 72.545 72.220 72.425 -0.070 4,112 34,797 -1,214
Dec08 080718 72.880 72.880 72.760 72.835 -0.050 36 2,529 +4
Mar09 080718 73.215 73.215 73.215 73.215 -0.050 0 114 +0
Total Volume and Open Interest 4,179 38,655 -450
Australian Dollar(CME)
Sep08 080718 96.58 96.65 96.26 96.32 +0.05 92 104,071 +1,349
Dec08 080718 95.46 95.50 95.14 95.20 +0.06 0 945 +4
Mar09 080718 94.11 94.24 94.04 94.11 +0.07 0 617 +0
Total Volume and Open Interest 48,889 104,309 -1,593
British Pound(CME)
Sep08 080718 199.05 199.13 198.21 198.96 -0.07 125 109,325 +736
Dec08 080718 197.65 197.74 196.92 197.62 -0.07 0 1,199 +2
Mar09 080718 196.34 196.41 195.92 196.34 -0.07 0 298 +0
Total Volume and Open Interest 71,417 110,761 +2,058
Canadian Dollar(CME)
Sep08 080718 99.43 99.71 99.13 99.30 +0.03 204 89,052 +62
Dec08 080718 99.35 99.63 99.11 99.24 +0.03 18 5,230 +15
Mar09 080718 99.19 99.52 99.14 99.19 +0.03 46 1,089 +37
Jun09 080718 99.15 99.44 99.11 99.15 +0.04 5 1,210 +132
Total Volume and Open Interest 37,378 97,651 +286
Japanese Yen(CME)
Sep08 080718 94.47 94.67 93.76 93.84 -0.19 139 178,256 -3,871
Dec08 080718 94.87 95.15 94.30 94.36 -0.19 0 23,153 +504
Mar09 080718 94.93 95.41 94.93 94.93 -0.17 0 533 -300
Total Volume and Open Interest 152,462 209,034 -4,958
Swiss Franc(CME)
Sep08 080718 98.10 98.35 97.60 97.89 +0.10 100 59,202 -1,065
Dec08 080718 97.93 98.39 97.73 97.98 +0.10 0 1,138 -30
Mar09 080718 98.05 98.31 97.95 98.05 +0.10 0 335 +0
Total Volume and Open Interest 77,177 61,820 -1,934
EuroFX(CME)
Sep08 080718 158.11 158.41 157.60 157.96 +0.26 219 171,835 -2,320
Dec08 080718 157.27 157.64 156.88 157.20 +0.26 0 2,896 +53
Mar09 080718 156.52 156.71 156.28 156.52 +0.24 0 414 +0
Total Volume and Open Interest 213,471 177,680 -5,856
Mexican Peso(CME)
Aug08 080718 977.5 977.5 973.8 977.5 +3.8      
Sep08 080718 969.0 975.2 968.8 974.0 +3.8 1,605 110,036 +1,022
Total Volume and Open Interest 44,834 109,803 +2,647
30-Year T-Bonds(CBOT)
Sep08 080718 115~000 115~110 114~055 114~105 -0~100 351,602 888,354 -15,579
Dec08 080718 114~110 114~110 113~100 113~105 -0~100 550 2,608 +405
Mar09 080718 112~180 112~180 112~080 112~080 -0~100 0 20 +0
Total Volume and Open Interest 421,078 904,893 -14,203
10-Year T-Notes(CBOT)
Sep08 080718 114~075 114~145 113~140 113~195 -0~090 1,171,065 1,814,356 +23,751
Dec08 080718 112~105 112~210 112~090 112~105 -0~095 107 12,127 +1
Mar09 080718 111~105 111~200 111~105 111~105 -0~095      
Total Volume and Open Interest 1,170,056 1,804,489 -4,638
5-Year T-Notes(CBOT)
Sep08 080718 111~007 111~022 110~037 110~062 -0~036 699,891 0 -1,573,464
Dec08 080718 109~110 110~023 109~110 109~110 -0~040 0 17,472 +1,888
Mar09 080718 109~110 110~023 109~110 109~110 -0~040      
Total Volume and Open Interest 700,954 1,568,834 -20,214
2 Year T-Notes(CBOT)
Sep08 080718 105~118 105~125 105~073 105~086 -0~014 3,659 885,972 -3,564
Dec08 080718 105~026 105~042 105~026 105~026 -0~015 0 77 +10
Mar09 080718 105~026 105~042 105~026 105~026 -0~015      
Total Volume and Open Interest 308,560 889,221 -7,610
Eurodollars(CME)
Sep08 080718 97.140 97.145 97.055 97.075 -0.040 8,954 1,433,684 +2,432
Dec08 080718 96.910 96.940 96.785 96.815 -0.050 13,788 1,678,280 -6,900
Mar09 080718 96.835 96.860 96.660 96.700 -0.065 10,432 1,440,660 +1,817
Jun09 080718 96.650 96.675 96.430 96.480 -0.090 8,094 1,192,071 -3,747
Sep09 080718 96.365 96.400 96.125 96.190 -0.105 11,502 935,176 -5,388
Dec09 080718 96.055 96.090 95.805 95.875 -0.105 5,065 742,413 +4,127
Mar10 080718 95.815 95.860 95.565 95.645 -0.100 3,232 555,417 +10,838
Jun10 080718 95.610 95.655 95.375 95.450 -0.090 12,709 336,589 +9,447
Sep10 080718 95.445 95.495 95.240 95.315 -0.075 3,343 230,813 -4,343
Dec10 080718 95.325 95.365 95.140 95.200 -0.060 5,272 222,766 -1,391
Mar11 080718 95.280 95.310 95.095 95.155 -0.055 3,217 155,862 +2,181
Jun11 080718 95.255 95.255 95.040 95.105 -0.055 5,808 141,412 +5,253
Sep11 080718 95.205 95.215 95.015 95.070 -0.055 2,655 87,951 +898
Dec11 080718 95.145 95.155 94.960 95.010 -0.055 3,712 87,527 +1,013
Mar12 080718 95.125 95.130 94.935 94.985 -0.055 4,272 98,515 +1,813
Jun12 080718 95.070 95.085 94.895 94.945 -0.055 2,091 69,425 +1,149
Sep12 080718 94.950 95.015 94.875 94.910 -0.050 591 60,805 +721
Dec12 080718 94.950 94.950 94.810 94.845 -0.050 457 41,443 +514
Total Volume and Open Interest 2,301,222 9,706,835 +27,592
30 Day Federal Funds(CBOT)
Jul08 080718 98.005 98.010 98.000 98.005 unch 126 81,931 -424
Aug08 080718 97.985 97.990 97.980 97.985 unch 65 139,037 -2,630
Sep08 080718 97.950 97.955 97.925 97.940 -0.010 65 87,805 -641
Oct08 080718 97.920 97.920 97.870 97.890 -0.020 2 98,572 -1,140
Nov08 080718 97.845 97.850 97.785 97.805 -0.025 108 121,498 -567
Dec08 080718 97.810 97.810 97.735 97.750 -0.035 550 49,493 +447
Total Volume and Open Interest 44,680 627,350 -4,929
30 Day Fed Funds(e-CBOT)
Jul08 080718 98.005 98.010 98.000 98.005 unch 1,217 81,931 -424
Aug08 080718 97.985 97.990 97.980 97.980 -0.005 5,212 139,037 -2,630
Sep08 080718 97.950 97.955 97.925 97.930 -0.025 5,009 87,805 -641
Oct08 080718 97.920 97.920 97.870 97.875 -0.045 10,369 98,572 -1,140
Nov08 080718 97.845 97.850 97.785 97.790 -0.055 9,384 121,498 -567
Dec08 080718 97.810 97.810 97.735 97.735 -0.075 6,829 49,493 +447
Total Volume and Open Interest 45,190 620,060 -3,942
3-Mth Euro-Yen(CME)
Sep08 080718 99.15 99.15 99.15 99.15 unch 133 6,282 +32
Dec08 080718 99.12 99.12 99.12 99.12 -0.01 0 2,489 +0
Mar09 080718 99.08 99.08 99.08 99.08 unch 0 1,772 +0
Jun09 080718 99.01 99.01 99.01 99.01 -0.01 0 472 +0
Sep09 080718 98.95 98.95 98.95 98.95 unch 0 540 +0
Dec09 080718 98.88 98.88 98.88 98.88 unch 0 1 +0
Mar10 080718 98.77 98.77 98.77 98.77 unch      
Jun10 080718 98.72 98.72 98.72 98.72 unch      
Sep10 080718 98.68 98.68 98.68 98.68 unch      
Dec10 080718 98.78 98.78 98.78 98.78 +0.01      
Total Volume and Open Interest 133 11,556 +32
3-Mth Euro-Yen(SGX)
Sep08 080718 99.15 99.15 99.14 99.14 unch 30 21,692 +0
Dec08 080718 99.12 99.12 99.12 99.12 unch 7 15,317 -2
Mar09 080718 99.08 99.10 99.08 99.08 +0.01 324 9,637 +0
Jun09 080718 99.02 99.04 99.01 99.01 +0.00 1 4,429 -81
Sep09 080718 98.95 98.96 98.95 98.95 +0.00 0 1,368 +0
Dec09 080718 98.89 98.89 98.89 98.89 +0.01 0 479 +0
Mar10 080718 98.78 98.78 98.78 98.78 +0.01 0 450 +0
Jun10 080718 98.72 98.72 98.72 98.72 +0.00 0 450 +0
Total Volume and Open Interest 362 58,065 +112
Japanese Gov't Bonds(SGX)
Sep08 080716 136.75 136.75 136.27 136.45 -0.16 1,334 15,499 -447
Dec08 080718 136.50 136.50 136.50 136.50 +0.16      
Mar09 080718 136.50 136.50 136.50 136.50 +0.16      
Total Volume and Open Interest 1,259 15,562 -101
Euro-Bund(EUREX)
Sep08 080718 111.81 111.91 110.60 110.85 -1.07 886,379 1,208,335 +2,128
Dec08 080718 111.20 111.20 110.42 110.60 -1.05 3,658 6,011 +3,405
Mar09 080718 110.60 110.60 110.60 110.60 -1.05      
Total Volume and Open Interest 890,037 1,214,346 +5,533
Euro-Bobl(EUREX)
Sep08 080718 106.64 106.70 105.82 105.96 -0.72 561,298 907,034 +1,584
Dec08 080718 106.02 106.02 106.02 106.02 -0.72 1 4,410 +0
Mar09 080718 105.97 105.97 105.97 105.97 -0.71      
Total Volume and Open Interest 561,299 911,444 +1,584
3-Mth Euribor(EUREX)
Sep08 080718 94.985 95.000 94.945 94.950 -0.030 984 19,938 +443
Dec08 080718 94.935 94.955 94.825 94.845 -0.095 468 7,991 -331
Mar09 080718 95.030 95.050 94.870 94.885 -0.155 366 3,110 -4
Total Volume and Open Interest 2,251 36,450 +48
Long Gilt(LIFFE)
Sep08 080718 106~04 106~07 105~10 105~14 -1~00 98,773 310,142 -3,096
Dec08 080718 107~03 107~03 107~03 107~03 -1~09 0 50 +0
Total Volume and Open Interest 66,864 313,288 -3,994
3-Mth Short Sterling(LIFFE)
Sep08 080718 94.11 94.11 94.07 94.09 -0.01 37,783 372,557 +1,270
Dec08 080718 94.11 94.14 94.05 94.07 -0.04 39,940 471,639 -3,018
Mar09 080718 94.29 94.31 94.18 94.21 -0.07 57,909 443,356 +1,004
Jun09 080718 94.36 94.36 94.23 94.25 -0.08 50,345 334,582 +1,661
Sep09 080718 94.35 94.35 94.21 94.23 -0.09 35,113 193,259 +234
Dec09 080718 94.27 94.29 94.15 94.18 -0.09 18,437 181,914 +1,990
Total Volume and Open Interest 354,822 2,211,516 -16,383
3-Mth Euribor(LIFFE)
Sep08 080718 94.985 95.000 94.920 94.950 -0.030 75,489 666,172 -5,130
Dec08 080718 94.930 94.965 94.810 94.845 -0.095 109,515 612,741 +3,336
Mar09 080718 95.030 95.065 94.845 94.885 -0.155 124,491 477,320 -4,279
Total Volume and Open Interest 631,084 3,180,607 +9,210
3-Mth Aus T-Bills(SFE)
Sep08 080718 92.19 92.21 92.17 92.21 +0.01 8,566 344,838 -476
Dec08 080718 92.21 92.23 92.18 92.21 -0.01 8,207 237,842 +580
Mar09 080718 92.30 92.31 92.24 92.28 -0.02 7,202 113,471 +5,210
Jun09 080718 92.34 92.38 92.31 92.35 -0.03 2,616 80,964 +2,498
Sep09 080718 92.43 92.46 92.40 92.42 -0.03 1,350 48,793 +258
Dec09 080718 92.52 92.52 92.49 92.50 -0.03 850 34,725 +507
Mar10 080718 92.59 92.59 92.55 92.57 -0.03 514 21,008 -812
Jun10 080718 92.63 92.64 92.59 92.62 -0.03 801 9,307 -467
Sep10 080718 92.67 92.67 92.62 92.62 -0.05 175 1,625 +175
Dec10 080718 92.68 92.68 92.62 92.62 -0.05 0 1,180 +0
Total Volume and Open Interest 44,615 895,410 +7,570
10-Year Aus T-Bonds(SFE)
Sep08 080718 93.67 93.69 93.65 93.66 -0.05 17,164 449,746 +9,215
Dec08 080718 93.66 93.66 93.66 93.66 -0.05      
Total Volume and Open Interest 36,779 449,746 +9,215
3-Year Aus T-Bonds(SFE)
Sep08 080718 93.58 93.58 93.50 93.55 -0.03 31,729 494,090 +13,755
Dec08 080718 93.55 93.55 93.55 93.55 -0.03      
Total Volume and Open Interest 60,659 494,090 +13,755
Gold(CMX)
Aug08 080718 958.4 965.0 950.2 958.0 -12.7 231,443 259,403 +3,762
Oct08 080718 963.8 970.0 955.5 963.1 -12.8 2,358 20,595 -43
Dec08 080718 968.7 975.3 960.5 968.3 -12.7 22,924 112,500 +3,650
Feb09 080718 976.2 978.0 967.3 973.7 -12.7 2,403 24,861 +1,410
Apr09 080718 977.5 978.8 977.5 978.8 -12.8 269 14,736 +134
Jun09 080718 985.7 990.6 979.7 984.1 -12.8 574 16,541 +218
Aug09 080718 989.6 989.6 989.6 989.6 -12.7 495 7,794 +95
Oct09 080718 995.2 995.2 995.2 995.2 -12.7 10 891 +0
Dec09 080718 1002.6 1002.6 993.9 1001.2 -12.5 2,213 14,219 +272
Feb10 080718 1007.7 1007.7 1007.7 1007.7 -12.0 5 110 +0
Apr10 080718 1014.3 1014.3 1014.3 1014.3 -11.5 14 20 +0
Jun10 080718 1021.0 1021.0 1021.0 1021.0 -11.0 315 3,252 +90
Total Volume and Open Interest 201,932 485,066 +1,146
Silver(CMX)
Jul08 080718 1850.0 1861.0 1813.5 1813.5 -53.2 38 106 -22
Sep08 080718 1857.5 1869.0 1810.5 1820.0 -53.5 36,846 73,777 -302
Dec08 080718 1877.5 1883.5 1827.0 1835.5 -53.7 3,412 36,434 +1,371
Mar09 080718 1873.5 1873.5 1844.0 1850.8 -53.9 317 7,094 -3
May09 080718 1864.0 1878.5 1858.0 1860.8 -54.0 87 4,190 +53
Jul09 080718 1876.0 1888.0 1870.8 1870.8 -54.2 13 5,773 -1
Sep09 080718 1880.0 1880.4 1878.0 1880.4 -54.4 9 765 +3
Total Volume and Open Interest 37,246 142,341 -1,045
Platinum(NYMEX)
Jul08 080718 1858.3 1858.3 1858.3 1858.3 -45.1 7 79 -12
Oct08 080718 1886.0 1890.0 1845.1 1855.3 -45.1 2,844 13,984 +227
Jan09 080718 1878.0 1878.0 1860.0 1860.4 -45.1 23 154 +15
Total Volume and Open Interest 2,098 13,987 +44
Palladium(NYMEX)
Sep08 080718 426.00 427.25 412.00 416.60 -9.75 1,433 13,052 -219
Dec08 080718 429.25 429.25 419.30 419.90 -9.75 65 2,260 -47
Mar09 080718 424.40 424.40 424.40 424.40 -9.75 0 45 +0
Total Volume and Open Interest 2,143 15,623 -186
Copper(CMX)
Jul08 080718 369.00 370.30 367.00 368.65 -4.85 300 2,123 -129
Sep08 080718 369.50 370.00 365.05 366.90 -4.60 13,225 59,166 +138
Dec08 080718 364.80 366.10 362.25 364.05 -3.85 7,264 26,221 +2,238
Mar09 080718 359.50 361.95 358.15 360.35 -3.30 2,807 7,991 +1,058
May09 080718 356.00 357.80 356.00 357.80 -2.45 299 1,419 +170
Total Volume and Open Interest 19,369 107,082 +1,455
Aluminum(CMX)
Jul08 080718 1.38 1.38 1.38 1.38 -139.62      
Aug08 080718 1.38 1.38 1.38 1.38 -140.37      
Sep08 080718 1.39 1.39 1.39 1.39 -141.11      
Oct08 080718 1.40 1.40 1.40 1.40 -141.85      
Nov08 080718 1.41 1.41 1.41 1.41 -142.59      
Dec08 080718 1.42 1.42 1.42 1.42 -143.53      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080718 11373 11510 11305 11501 +100 7,116 30,713 +488
Dec08 080718 11455 11499 11415 11499 +101 34 1,989 -1
Mar09 080718 11511 11511 11511 11511 +100      
Jun09 080718 11524 11524 11524 11524 +100      
Total Volume and Open Interest 7,863 32,363 +200
S & P 500(CME)
Sep08 080718 1250.20 1262.80 1241.20 1260.40 +7.00 36,172 551,965 +1,165
Dec08 080718 1256.40 1263.10 1254.50 1262.30 +7.20 63 14,157 -20
Mar09 080718 1264.90 1265.20 1259.70 1264.90 +7.70 0 249 +0
Jun09 080718 1268.60 1268.60 1262.10 1268.60 +9.00 0 120 +0
Total Volume and Open Interest 49,986 566,213 +8,884
S & P 500 E-Mini(Globex)
Sep08 080718 1250.25 1263.00 1241.00 1260.50 +7.00 2,892,500 2,479,667 +30,985
Dec08 080718 1250.25 1264.50 1242.50 1262.25 +7.25 5,287 45,689 +2,257
Total Volume and Open Interest 2,896,507 2,511,968 -39,171
NASDAQ 100(CME)
Sep08 080718 1832.30 1848.50 1821.00 1828.80 -11.00 2,959 28,861 -952
Dec08 080718 1849.00 1849.00 1834.30 1837.50 -10.80 0 15 +0
Mar09 080718 1846.30 1846.30 1842.80 1846.30 -10.50      
Total Volume and Open Interest 3,559 29,861 -220
NASDAQ 100 E-Mini(Globex)
Sep08 080718 1832.50 1848.50 1819.30 1828.80 -11.00 532,829 303,517 -1,127
Dec08 080718 1842.00 1856.50 1828.00 1837.50 -10.80 438 3,363 +351
Total Volume and Open Interest 543,461 310,222 +6,987
S & P Midcap 400(CME)
Sep08 080718 805.00 805.00 794.10 798.80 -0.30 58 4,439 +13
Dec08 080718 800.75 801.05 800.75 800.75 -0.30 0 2 +0
Mar09 080718 807.65 807.95 807.65 807.65 -0.30      
Total Volume and Open Interest 72 4,433 +32
Russell 2000(CME)
Sep08 080718 689.30 700.50 685.55 690.70 -1.90 1,305 36,826 -570
Total Volume and Open Interest 1,286 37,436 -604
Russell 2000 E-Mini(Globex)
Sep08 080718 690.50 700.30 685.60 690.70 -1.90 285,287 666,524 -3,558
Total Volume and Open Interest 283,193 670,097 -4,017
Nikkei 225(CME)
Sep08 080718 13015 13035 12770 12850 -80 57,777 193,155 +5,513
Dec08 080718 12955 12980 12730 12760 -85 191 620 +15
Total Volume and Open Interest 57,968 194,016 +5,528
Nikkei 225(SGX)
Sep08 080718 13015 13035 12770 12850 -80 57,777 193,155 +5,513
Dec08 080718 12955 12980 12730 12760 -85 191 620 +15
Mar09 080718 12770 12770 12770 12770 -85      
Total Volume and Open Interest 57,968 194,016 +5,528
CAC 40(EURONEXT)
Jul08 080718 4216.0 4273.0 4177.0 4259.0 +34.0 258,501 583,891 -163,850
Aug08 080718 4233.5 4315.0 4189.5 4314.5 +76.5 118,050 422,019 +66,696
Sep08 080718 4229.0 4329.5 4211.0 4329.5 +76.0 527 36,570 -24
Total Volume and Open Interest 595,120 1,140,694 +291,359
Hang Seng Index(HKFE)
Jul08 080718 21888 22020 21650 21974 +184 7,511 91,053 +29,972
Aug08 080718 21915 22005 21645 21981 +204 93 916 +401
Sep08 080718 21853 21886 21609 21884 +183 6 9 -80
Total Volume and Open Interest 7,610 92,060 +30,343
DAX(EUREX)
Sep08 080718 6308.0 6439.0 6280.5 6421.5 +103.5 210,513 217,219 +6,703
Dec08 080718 6380.0 6504.5 6357.0 6493.5 +104.5 586 13,176 +56
Mar09 080718 6448.0 6587.5 6433.0 6575.0 +109.0 152 3,557 -10
Total Volume and Open Interest 234,266 227,203 +6,538
FT-SE 100(EURONEXT)
Sep08 080718 5251.50 5388.00 5221.50 5370.50 +78.00 151,718 469,395 +1,090
Dec08 080718 5281.00 5406.00 5265.00 5406.00 +78.50 14 8,596 +4
Mar09 080718 5308.00 5409.00 5308.00 5409.00 +75.50 1 44 +0
Total Volume and Open Interest 155,492 476,941 +8,642
SPI 200(SFE)
Sep08 080718 4891.0 4975.0 4814.0 4851.0 -40.0 18,375 228,188 -3,215
Dec08 080718 5008.0 5023.0 4900.0 4900.0 -40.0 17 2,620 +2
Mar09 080718 4907.0 4907.0 4907.0 4907.0 -39.0 0 495 +44
Total Volume and Open Interest 23,313 231,549 -3,168
GSCI(CME)
Aug08 080718 147.89 155.14 139.64 140.14 -6.60 411 14,572 -8
Sep08 080718 144.64 158.64 143.64 144.74 -6.90      
Oct08 080718 142.74 154.64 141.14 142.74 -6.90      
Total Volume and Open Interest 496 14,605 -1,766
RJ/CRB Index(ICE)
Aug08 080718 569.95 569.95 566.00 566.00 -5.50 557 698 +80
Nov08 080718 580.00 580.00 580.00 580.00 -6.50 656 732 +253
Jan09 080718 587.00 587.00 587.00 587.00 -7.50 4 206 -1
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