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 Tue July 22, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080722 1410.75 1430.75 1384.75 1416.75 +7.25 7,811 49,231 -7,722
Sep08 080722 1405.00 1425.75 1385.25 1409.25 +4.25 1,957 29,337 +717
Nov08 080722 1404.50 1424.50 1382.25 1409.00 +6.00 10,977 262,376 -226
Jan09 080722 1418.00 1439.00 1399.25 1426.25 +6.50 1,074 31,541 +500
Mar09 080722 1430.00 1448.25 1415.75 1439.75 +7.00 1,145 9,856 +716
May09 080722 1439.00 1449.50 1415.75 1443.00 +7.75 772 14,265 -205
Jul09 080722 1455.00 1455.00 1431.00 1449.25 +7.25 354 11,599 +285
Total Volume and Open Interest 154,014 447,348 -4,659
Soybean Meal(CBOT)
Aug08 080722 377.10 382.50 371.80 379.20 +2.20 7,650 39,318 -4,025
Sep08 080722 375.00 378.30 369.50 373.90 +0.60 7,479 33,518 -332
Oct08 080722 368.70 371.70 364.00 367.50 +1.20 1,457 21,225 -296
Dec08 080722 365.20 371.00 362.50 366.20 +0.90 4,833 78,183 -481
Jan09 080722 371.80 373.10 366.00 368.80 +0.70 1,311 10,394 +754
Mar09 080722 375.00 376.40 369.50 372.70 +1.10 1,567 6,165 +188
May09 080722 373.00 376.50 369.90 373.20 +1.10 968 4,713 +98
Jul09 080722 372.00 378.00 372.00 375.20 +1.20 79 4,836 -32
Total Volume and Open Interest 62,523 210,210 -2,922
Soybean Oil(CBOT)
Aug08 080722 60.06 60.91 58.69 60.13 +0.22 4,292 37,918 -3,328
Sep08 080722 60.33 61.26 59.04 60.48 +0.23 2,991 34,458 +1,193
Oct08 080722 60.89 61.60 59.44 60.82 +0.23 1,830 18,791 -722
Dec08 080722 61.47 62.25 59.93 61.50 +0.25 3,370 116,569 -1,501
Jan09 080722 61.95 62.66 60.60 61.99 +0.27 845 8,651 +213
Mar09 080722 62.96 63.17 61.05 62.55 +0.27 1,499 9,479 +783
May09 080722 61.18 62.67 61.18 62.67 +0.27 852 7,856 +438
Jul09 080722 62.47 62.85 61.74 62.85 +0.30 76 7,246 -129
Total Volume and Open Interest 78,972 262,036 -1,454
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 080722 589.00 594.00 571.25 573.50 -15.75 3,365 342,794 -5,315
Dec08 080722 608.50 613.00 590.00 592.25 -16.00 13,693 567,861 -7,996
Mar09 080722 627.75 632.00 609.75 611.25 -16.50 1,325 136,940 +2,872
May09 080722 640.00 644.00 622.00 623.75 -16.25 690 24,697 -57
Jul09 080722 648.00 652.00 628.00 633.25 -15.00 836 75,544 -801
Sep09 080722 644.75 647.75 623.00 630.25 -14.50 407 11,943 +2,080
Total Volume and Open Interest 259,677 1,313,707 +4,641
Wheat(CBOT)
Sep08 080722 792.25 802.50 787.00 796.75 +5.75 1,288 154,394 -3,041
Dec08 080722 814.00 825.25 810.25 819.75 +5.00 1,619 97,528 -501
Mar09 080722 838.00 847.50 833.00 842.00 +4.00 230 21,977 +328
May09 080722 850.50 860.50 846.75 855.50 +2.50 0 2,775 +129
Jul09 080722 865.50 871.50 856.25 866.50 +0.75 269 35,965 -320
Total Volume and Open Interest 67,621 335,367 -791
Wheat(KCBT)
Sep08 080722 823.00 832.00 820.50 824.00 +1.00 7,029 49,244 -537
Dec08 080722 850.00 856.00 844.00 847.25 +0.25 2,536 29,091 -111
Mar09 080722 864.25 873.25 861.00 869.50 +3.50 301 6,165 +81
May09 080722 876.75 886.25 875.00 879.00 unch 160 846 +94
Jul09 080722 877.00 886.50 870.50 883.00 +6.00 247 12,395 +105
Total Volume and Open Interest 12,163 101,274 +19
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080722 875.25 879.75 869.00 875.00 unch 1,230 12,968 -161
Dec08 080722 881.75 899.00 880.50 888.00 +3.00 1,618 20,572 -188
Mar09 080722 901.50 907.25 896.25 899.00 -1.75 97 3,826 +17
May09 080722 900.00 911.50 899.75 908.00 +6.00 25 1,555 +6
Total Volume and Open Interest 4,672 41,493 -300
Oats(CBOT)
Sep08 080722 385.00 389.75 382.00 387.00 +1.00 27 4,767 -72
Dec08 080722 408.00 408.25 400.50 405.00 +1.00 141 9,660 -262
Mar09 080722 419.50 424.50 419.50 424.00 +1.00 38 1,759 +72
May09 080722 435.50 435.50 431.25 435.00 unch 6 73 +6
Total Volume and Open Interest 1,033 16,549 -105
Rough Rice(CBOT)
Jul08 080714 19.94 19.94 19.94 19.94 +0.14 0 79 -192
Sep08 080722 17.59 17.63 17.20 17.27 -0.34 2 7,012 -151
Nov08 080722 17.85 17.85 17.48 17.52 -0.33 2 4,761 +91
Jan09 080722 18.08 18.15 17.83 17.83 -0.32 0 695 +0
Total Volume and Open Interest 465 13,020 -40
Live Cattle(CME)
Aug08 080722 98.580 98.800 97.500 97.600 -0.900 12,016 58,614 -4,136
Oct08 080722 105.700 105.950 104.500 104.600 -1.100 11,621 125,222 +3,219
Dec08 080722 108.350 108.600 107.285 107.550 -0.900 4,561 65,719 +268
Feb09 080722 110.000 110.000 108.150 108.180 -1.670 1,784 24,823 +167
Apr09 080722 111.800 112.285 110.400 110.500 -1.450 1,255 14,628 -29
Jun09 080722 109.385 109.600 107.750 108.430 -1.320 1,058 6,419 +214
Total Volume and Open Interest 36,004 297,504 -585
Feeder Cattle(CME)
Aug08 080722 114.500 115.000 113.500 113.885 -0.765 3,533 11,133 -1
Sep08 080722 115.050 115.150 113.550 113.635 -1.445 3,227 12,081 +301
Oct08 080722 115.800 116.285 114.600 114.850 -1.050 809 7,971 -93
Nov08 080722 117.000 117.000 115.750 115.950 -1.250 186 2,573 +95
Jan09 080722 116.330 116.330 114.800 114.800 -1.250 91 1,039 +2
Mar09 080722 115.350 115.350 114.500 114.600 -1.200 10 243 -1
Apr09 080722 115.000 115.350 115.000 115.000 -0.700 7 101 +4
Total Volume and Open Interest 6,884 34,942 +669
Lean Hogs(CME)
Aug08 080722 77.725 78.900 77.500 78.750 +1.170 11,146 25,598 -3,289
Oct08 080722 73.475 74.250 73.180 73.850 +0.500 13,325 86,002 +1,737
Dec08 080722 75.300 76.150 75.000 75.700 +0.665 9,214 68,515 -533
Feb09 080722 82.200 82.200 80.150 81.080 -0.520 2,745 21,919 +98
Apr09 080722 89.050 89.050 86.300 87.550 -1.300 3,917 20,176 +1,355
May09 080722 93.250 93.600 91.600 92.600 -1.400 103 851 +4
Jun09 080722 96.650 96.885 94.300 96.730 +0.080 685 14,211 -104
Jul09 080722 29.469 29.469 27.769 28.969 -0.900 37 635 -4
Total Volume and Open Interest 44,616 239,512 -2,242
Pork Bellies(CME)
Jul08 080722 66.800 66.800 66.800 66.800 +2.000 15 14 -15
Aug08 080722 64.700 66.000 64.000 65.330 +1.630 162 1,459 -69
Feb09 080722 90.800 91.300 90.800 91.300 +0.820 72 374 +24
Mar09 080722 93.635 93.635 93.635 93.635 -0.115 0 6 +0
May09 080722 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 466 1,914 -117
Class III Milk(CME)
Jul08 080722 18.17 18.19 18.14 18.19 +0.04 22 3,857 +16
Aug08 080722 18.80 18.95 18.60 18.63 -0.09 236 4,433 -53
Sep08 080722 19.73 19.73 19.27 19.33 -0.40 301 4,293 +1
Oct08 080722 19.69 19.70 19.25 19.31 -0.41 32 3,382 -15
Nov08 080722 19.68 19.74 19.28 19.33 -0.41 47 3,050 -3
Total Volume and Open Interest 1,022 33,309 -236
Cocoa(ICE)
Sep08 080722 2829 2854 2775 2782 -43 5,760 74,288 -1,058
Dec08 080722 2815 2858 2790 2798 -36 3,331 44,197 +260
Mar09 080722 2832 2854 2794 2796 -36 932 19,824 +205
May09 080722 2835 2849 2793 2798 -36 170 4,421 +47
Jul09 080722 2835 2855 2797 2797 -34 49 2,928 +47
Sep09 080722 2833 2833 2802 2802 -34 52 895 +50
Dec09 080722 2843 2843 2817 2817 -24 6 2,125 +0
Total Volume and Open Interest 16,675 149,745 -1,486
Coffee "C"(ICE)
Jul08 080721 135.40 135.40 135.40 135.40 -0.25 87 147 +80
Sep08 080722 137.80 138.55 136.65 137.45 +0.15 5,237 78,568 -754
Dec08 080722 141.50 142.20 140.40 141.10 +0.10 1,145 46,207 +231
Mar09 080722 145.80 145.80 144.25 144.70 +0.15 702 13,202 +173
May09 080722 146.75 147.00 146.75 147.00 +0.25 45 3,935 +0
Jul09 080722 149.45 149.45 149.15 149.15 +0.25 53 1,555 +5
Total Volume and Open Interest 15,978 147,059 +1,544
Orange Juice(ICE)
Sep08 080722 128.00 128.00 122.05 123.95 -3.70 561 19,028 -77
Nov08 080722 129.65 131.50 125.90 127.50 -3.55 218 4,157 +53
Jan09 080722 133.90 134.05 129.20 130.65 -3.55 19 2,038 -16
Mar09 080722 137.00 137.25 133.90 133.90 -3.55 22 2,624 +21
May09 080722 136.25 136.25 136.25 136.25 -3.55 65 123 +65
Jul09 080722 139.90 139.90 139.90 139.90 -3.55 0 3 +0
Total Volume and Open Interest 964 27,944 -27
Sugar #11(ICE)
Oct08 080722 12.48 12.50 11.95 12.01 -0.47 44,733 359,125 -1,427
Mar09 080722 14.02 14.03 13.50 13.55 -0.48 10,097 162,245 +938
May09 080722 14.22 14.22 13.72 13.76 -0.46 2,380 76,656 -390
Jul09 080722 14.26 14.28 13.81 13.85 -0.46 2,766 85,722 -588
Oct09 080722 14.55 14.55 14.07 14.13 -0.47 1,575 64,867 -178
Total Volume and Open Interest 66,696 813,999 +776
Sugar #14(ICE)
Sep08 080722 23.85 24.60 23.85 24.37 -0.23 435 819 -435
Nov08 080722 23.44 23.44 23.42 23.42 -0.02 0 2,754 +0
Jan09 080722 23.09 23.09 23.09 23.09 +0.09 32 1,998 +20
Mar09 080722 22.99 22.99 22.99 22.99 -0.24 0 1,509 +0
May09 080722 23.23 23.23 23.23 23.23 unch 0 838 +0
Total Volume and Open Interest 501 9,420 +228
London Cocoa(LCE)
Sep08 080722 1455 1473 1450 1452 -11 8,314 70,641 +939
Dec08 080722 1461 1477 1455 1457 -10 5,171 58,309 -1,157
Mar09 080722 1451 1470 1450 1451 -9 1,475 38,691 +586
May09 080722 1453 1469 1453 1454 -8 233 18,028 +116
Jul09 080722 1462 1462 1458 1458 -7 65 7,109 +50
Sep09 080722 1482 1482 1459 1459 -6 0 1,264 +0
Dec09 080722 1475 1475 1457 1457 -12 0 1,641 +0
Total Volume and Open Interest 23,557 195,420 -2,305
London Coffee(LCE)
Jul08 080722 2445.00 2457.00 2430.00 2457.00 +28.00 126 7,792 -261
Sep08 080722 2363.00 2378.00 2343.00 2374.00 +27.00 3,744 69,478 -315
Nov08 080722 2301.00 2313.00 2280.00 2313.00 +25.00 834 25,738 -70
Jan09 080722 2228.00 2235.00 2215.00 2235.00 +26.00 210 46,919 +92
Total Volume and Open Interest 20,168 150,481 +376
London Sugar(LCE)
Oct08 080722 356.70 358.10 351.00 351.00 -7.40 2,339 25,876 -649
Dec08 080722 369.20 370.00 361.00 361.00 -9.00 150 11,381 -60
Mar09 080722 382.80 386.00 376.80 376.80 -8.90 288 13,238 +133
May09 080722 387.00 387.00 381.20 381.20 -8.70 69 3,439 +19
Aug09 080722 389.20 389.20 383.30 383.30 -9.70 18 4,659 +8
Total Volume and Open Interest 5,513 62,454 -654
Cotton(ICE)
Oct08 080722 69.89 70.01 68.66 68.76 -1.13 91 5,369 +30
Dec08 080722 72.82 73.14 71.51 71.56 -1.22 7,039 165,996 +509
Mar09 080722 78.32 78.32 76.96 76.98 -1.20 332 31,462 +26
May09 080722 79.56 79.77 78.70 78.70 -1.20 54 3,076 -23
Jul09 080722 80.75 81.05 79.95 79.95 -1.15 98 6,728 +2
Oct09 080722 81.77 81.79 81.77 81.77 -1.43 0 122 +0
Total Volume and Open Interest 10,046 219,395 +248
Lumber(CME)
Sep08 080722 247.1 248.2 245.7 246.1 +0.4 454 9,550 +23
Nov08 080722 249.1 250.0 248.1 248.6 -0.2 262 3,130 +33
Jan09 080722 266.6 267.4 265.0 266.5 -0.2 39 1,376 -10
Mar09 080722 270.0 271.9 270.0 270.0 +0.5 3 109 -1
Total Volume and Open Interest 903 14,131 +125
Crude Oil(NYM)
Aug08 080722 131.04 132.07 125.63 127.95 -3.09 133,661 23,594 -39,517
Sep08 080722 131.98 132.90 126.37 128.42 -3.40 247,598 316,982 +3,605
Oct08 080722 132.38 133.35 126.97 128.97 -3.29 32,626 102,569 +3,442
Nov08 080722 132.55 133.79 127.67 129.47 -3.21 12,164 70,910 +379
Dec08 080722 133.01 134.15 127.94 129.90 -3.14 22,610 170,465 -1,863
Jan09 080722 132.98 134.05 128.52 130.24 -3.09 3,223 33,844 -451
Feb09 080722 133.55 133.55 128.90 130.50 -3.05 761 15,054 +153
Mar09 080722 132.00 132.00 129.85 130.67 -3.00 1,059 13,996 +376
Apr09 080722 132.20 132.20 130.25 130.79 -2.94 230 10,807 +28
May09 080722 131.00 131.00 130.78 130.78 -2.90 545 15,268 +20
Jun09 080722 132.50 132.50 129.13 130.73 -2.86 1,997 49,956 +1,164
Jul09 080722 130.67 130.67 130.67 130.67 -2.82 418 18,149 -180
Aug09 080722 130.59 130.59 130.59 130.59 -2.79 25 7,511 -26
Sep09 080722 130.53 130.53 130.53 130.53 -2.76 5 11,130 +0
Oct09 080722 130.47 130.47 130.47 130.47 -2.73 30 5,955 -5
Nov09 080722 130.41 130.41 130.41 130.41 -2.70 0 4,573 +0
Total Volume and Open Interest 532,164 1,267,252 -13,403
e-miNY Crude Oil(NYM)
Jul08 080619 136.100 137.850 131.650 131.925 -4.750 23,649 6,903 -1,183
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080722 131.900 132.850 126.375 128.425 -3.400 17,301 5,995 +644
Oct08 080722 131.850 133.300 127.000 128.975 -3.275 283 769 +9
Nov08 080722 132.250 132.725 128.000 129.475 -3.200 21 284 -15
Dec08 080722 133.575 133.675 128.300 129.900 -3.150 13 59 +2
Jan09 080722 130.250 130.250 130.250 130.250 -3.075 1 2 +0
Feb09 080722 131.275 131.275 130.500 130.500 -3.050 1 2 +0
Mar09 080722 130.675 130.675 130.675 130.675 -3.000      
Apr09 080722 130.800 130.800 130.800 130.800 -2.925 0 1 +0
Total Volume and Open Interest 31,317 11,828 +429
Heating Oil(NYM)
Aug08 080722 376.00 378.45 364.30 367.82 -6.97 27,184 28,748 -4,312
Sep08 080722 378.89 381.00 367.10 370.33 -7.51 16,665 60,507 +3,022
Oct08 080722 382.00 382.28 370.55 373.58 -7.61 4,123 21,979 +35
Nov08 080722 384.62 384.62 374.97 377.23 -7.71 2,038 12,947 -99
Dec08 080722 391.50 391.50 378.00 380.83 -7.81 3,002 21,247 +163
Jan09 080722 391.48 391.48 381.41 383.83 -7.86 688 15,665 +19
Feb09 080722 394.62 394.62 382.90 385.63 -7.41 284 5,208 -7
Mar09 080722 393.78 393.78 382.35 383.98 -7.06 483 6,082 +251
Apr09 080722 381.02 381.24 378.15 380.03 -6.81 83 2,717 +4
May09 080722 377.31 377.31 374.53 376.28 -6.66 58 1,531 -5
Jun09 080722 381.50 381.50 371.90 373.48 -6.66 433 20,300 -37
Jul09 080722 373.03 373.30 371.66 372.93 -6.51 36 1,236 +1
Total Volume and Open Interest 68,330 224,996 -3,546
Gasoline(NYMEX)
Aug08 080722 321.70 324.47 309.45 314.70 -7.01 26,815 35,571 -2,485
Sep08 080722 323.76 326.50 311.72 316.84 -6.92 18,107 71,886 +754
Oct08 080722 314.26 316.19 302.51 307.54 -6.62 9,033 38,798 -305
Nov08 080722 317.25 317.25 304.60 309.49 -6.42 3,271 18,267 +235
Dec08 080722 319.24 319.25 306.77 311.69 -6.17 3,735 26,266 +46
Jan09 080722 317.00 317.00 310.00 314.34 -6.12 848 9,752 -327
Feb09 080722 320.10 320.10 316.94 316.94 -6.12 91 4,787 +5
Mar09 080722 319.15 320.89 318.75 320.04 -6.22 25 3,445 -9
Apr09 080722 336.04 336.04 336.04 336.04 -6.22 5 7,922 +0
May09 080722 335.00 336.79 332.50 336.79 -6.12 5 4,456 +0
Total Volume and Open Interest 62,362 238,899 -1,880
e-miNY RBOB Gasoline(NYM)
Aug08 080718 317.09 317.09 317.09 317.09 -34.63 2 2 -1
Sep08 080722 316.84 316.84 316.84 316.84 -6.92      
Oct08 080722 307.54 307.54 307.54 307.54 -6.62      
Nov08 080722 309.49 309.49 309.49 309.49 -6.42      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080722 10.505 10.505 9.889 10.067 -0.443 80,069 59,190 -5,748
Sep08 080722 10.583 10.583 9.967 10.143 -0.442 23,870 124,304 +250
Oct08 080722 10.630 10.660 10.084 10.259 -0.436 20,539 85,013 +1,353
Nov08 080722 10.979 10.998 10.445 10.619 -0.426 18,758 60,812 +4,759
Dec08 080722 11.350 11.400 10.811 10.989 -0.426 4,412 42,678 -15
Jan09 080722 11.580 11.632 11.024 11.194 -0.436 7,145 64,852 +248
Feb09 080722 11.415 11.415 10.990 11.164 -0.436 1,202 21,465 +113
Mar09 080722 11.310 11.310 10.776 10.954 -0.421 6,342 56,764 -227
Apr09 080722 10.040 10.040 9.725 9.874 -0.291 6,038 57,312 -345
May09 080722 9.901 9.905 9.590 9.744 -0.281 1,262 40,911 +218
Jun09 080722 10.000 10.000 9.680 9.821 -0.281 357 19,234 -35
Jul09 080722 9.985 9.985 9.778 9.911 -0.281 192 17,475 -10
Aug09 080722 10.060 10.060 9.830 9.979 -0.281 195 16,686 -47
Sep09 080722 10.095 10.095 9.861 10.011 -0.281 145 15,530 +14
Oct09 080722 10.105 10.150 9.936 10.084 -0.281 3,070 31,256 -2,553
Nov09 080722 10.440 10.440 10.233 10.379 -0.281 812 17,214 -12
Total Volume and Open Interest 156,011 967,362 +6,667
Brent Crude Oil(ICE)
Sep08 080722 132.69 133.75 127.60 129.55 -3.06 81,545 92,301 -1,736
Oct08 080722 132.90 134.60 128.55 130.51 -3.00 27,732 112,249 +1,763
Nov08 080722 134.00 135.39 129.42 131.46 -2.89 12,822 33,491 +247
Dec08 080722 135.31 136.05 130.20 132.25 -2.79 11,655 62,138 +601
Jan09 080722 136.64 136.71 131.21 133.01 -2.71 3,073 27,303 +148
Feb09 080722 137.25 137.25 131.83 133.61 -2.65 1,070 21,258 +34
Mar09 080722 137.50 137.60 132.25 133.99 -2.59 1,057 10,935 -13
Apr09 080722 136.78 136.78 132.70 134.19 -2.54 1,144 12,969 -43
May09 080722 136.80 136.80 132.78 134.24 -2.50 1,386 6,924 +48
Jun09 080722 136.72 136.72 132.17 134.15 -2.50 774 22,426 +177
Jul09 080722 134.10 134.10 134.10 134.10 -2.52 0 6,528 +0
Aug09 080722 134.04 134.04 134.04 134.04 -2.52 0 2,234 +0
Sep09 080722 134.00 134.00 133.99 133.99 -2.52 0 4,734 -100
Oct09 080722 133.94 133.94 133.94 133.94 -2.52 0 2,133 +0
Total Volume and Open Interest 259,477 518,324 +2,772
Gas Oil(ICE)
Aug08 080722 1219.00 1230.25 1187.75 1190.50 -21.50 40,080 58,363 -1,553
Sep08 080722 1224.00 1235.25 1193.00 1195.50 -21.25 35,402 59,333 -659
Oct08 080722 1230.00 1239.25 1197.75 1200.50 -20.75 12,741 23,178 -145
Nov08 080722 1235.00 1238.25 1202.75 1205.00 -20.50 4,664 15,553 -653
Dec08 080722 1240.50 1246.00 1207.50 1210.00 -19.75 6,130 35,727 +755
Jan09 080722 1251.50 1251.50 1213.50 1215.75 -19.50 2,141 24,335 +174
Feb09 080722 1248.75 1249.00 1216.25 1217.75 -18.50 1,069 8,008 -133
Mar09 080722 1245.00 1245.00 1213.25 1214.50 -17.50 976 9,095 -52
Apr09 080722 1240.00 1240.00 1209.00 1210.25 -17.25 260 4,928 -78
May09 080722 1205.50 1206.50 1205.25 1206.50 -16.50 278 3,447 +63
Total Volume and Open Interest 107,105 302,106 -1,411
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080722 2.260 2.280 2.250 2.280 -0.093 25 311 +10
Sep08 080722 2.252 2.290 2.250 2.254 -0.093 21 347 +21
Oct08 080722 2.250 2.270 2.220 2.260 -0.071 5 206 +1
Nov08 080722 2.220 2.260 2.200 2.244 -0.086 11 127 +0
Dec08 080722 2.220 2.255 2.220 2.244 -0.086 11 146 -1
Jan09 080722 2.220 2.270 2.220 2.270 -0.080 20 156 +3
Feb09 080722 2.250 2.250 2.250 2.250 -0.100 10 109 -5
Total Volume and Open Interest 142 2,549 +35
US Dollar Index(ICE)
Sep08 080722 72.140 72.825 71.960 72.675 +0.455 1,000 34,769 +237
Dec08 080722 72.440 73.155 72.400 73.100 +0.485 3 2,534 +0
Mar09 080722 73.470 73.470 73.470 73.470 +0.470 2 115 +1
Total Volume and Open Interest 1,509 37,185 -260
Australian Dollar(CME)
Sep08 080722 96.94 97.23 96.15 96.43 -0.42 46 107,404 +2,742
Dec08 080722 95.77 96.06 95.10 95.31 -0.42 0 958 +4
Mar09 080722 94.26 94.86 94.17 94.26 -0.38 0 617 +0
Total Volume and Open Interest 27,088 106,247 +491
British Pound(CME)
Sep08 080722 199.52 199.96 198.15 198.38 -0.66 0 109,296 -1,454
Dec08 080722 198.16 198.59 196.92 197.04 -0.66 0 1,197 +0
Mar09 080722 195.76 197.14 195.76 195.76 -0.66 0 298 +0
Total Volume and Open Interest 76,286 112,877 +1,401
Canadian Dollar(CME)
Sep08 080722 99.93 99.98 98.76 99.11 -0.71 205 91,577 +1,692
Dec08 080722 99.82 99.88 98.65 99.05 -0.71 0 5,230 +40
Mar09 080722 99.01 99.71 98.73 99.01 -0.70 200 1,296 +207
Jun09 080722 98.99 99.69 98.74 98.99 -0.70 0 1,278 +0
Total Volume and Open Interest 33,585 98,907 +1,020
Japanese Yen(CME)
Sep08 080722 94.23 94.59 93.35 93.56 -0.42 4 166,959 -618
Dec08 080722 94.90 95.09 93.90 94.08 -0.42 0 23,154 +0
Mar09 080722 94.65 95.33 94.65 94.65 -0.42 0 533 +0
Total Volume and Open Interest 115,668 194,670 -10,744
Swiss Franc(CME)
Sep08 080722 98.34 98.71 96.79 97.07 -0.91 2 56,390 -1,060
Dec08 080722 98.55 98.76 96.94 97.16 -0.91 0 1,139 +1
Mar09 080722 97.25 98.67 97.25 97.25 -0.89 0 335 +0
Total Volume and Open Interest 51,497 58,978 -1,743
EuroFX(CME)
Sep08 080722 158.67 158.67 157.16 157.40 -1.07 218 172,138 +2,228
Dec08 080722 157.93 158.23 156.39 156.65 -1.06 0 2,910 +18
Mar09 080722 156.10 157.31 155.97 155.97 -1.06 0 414 +0
Total Volume and Open Interest 151,614 173,498 -2,221
Mexican Peso(CME)
Aug08 080722 988.8 988.8 981.2 988.8 +7.5      
Sep08 080722 980.0 988.5 977.8 985.2 +7.5 6,510 106,841 -4,553
Total Volume and Open Interest 16,909 112,176 +1,348
30-Year T-Bonds(CBOT)
Sep08 080722 114~260 115~020 113~245 114~050 -0~125 230,179 887,579 -10,150
Dec08 080722 113~285 114~000 113~000 113~055 -0~125 675 3,494 +609
Mar09 080722 112~030 112~155 112~030 112~030 -0~125 0 20 +0
Total Volume and Open Interest 294,426 901,473 +9,954
10-Year T-Notes(CBOT)
Sep08 080722 113~295 114~090 113~080 113~150 -0~095 718,554 1,771,069 -33,934
Dec08 080722 112~200 112~305 112~055 112~055 -0~100 46 12,267 -4
Mar09 080722 111~055 111~155 111~055 111~055 -0~100      
Total Volume and Open Interest 1,086,253 1,820,318 -9,183
5-Year T-Notes(CBOT)
Sep08 080722 110~086 110~119 110~011 110~034 -0~030 477,116 0 +0
Dec08 080722 109~070 109~114 109~069 109~083 -0~030 6 0 -17,989
Mar09 080722 109~083 109~114 109~083 109~083 -0~030      
Total Volume and Open Interest 700,970 1,558,320 -8,109
2 Year T-Notes(CBOT)
Sep08 080722 105~093 105~106 105~056 105~070 -0~011 1,027 877,142 -945
Dec08 080722 105~002 105~022 104~112 105~007 -0~014 0 572 +210
Mar09 080722 105~007 105~022 105~007 105~007 -0~014      
Total Volume and Open Interest 246,829 878,699 -6,778
Eurodollars(CME)
Sep08 080722 97.085 97.105 97.035 97.045 -0.030 8,745 1,413,120 -2,674
Dec08 080722 96.840 96.875 96.765 96.790 -0.030 8,575 1,657,126 +3,304
Mar09 080722 96.755 96.790 96.630 96.670 -0.055 6,838 1,430,710 -14,977
Jun09 080722 96.545 96.600 96.395 96.440 -0.065 11,975 1,190,611 +1,961
Sep09 080722 96.250 96.310 96.085 96.135 -0.065 3,234 928,458 +3,568
Dec09 080722 95.920 95.990 95.750 95.810 -0.065 3,443 742,614 -1,659
Mar10 080722 95.685 95.745 95.510 95.575 -0.060 2,703 557,443 -51
Jun10 080722 95.490 95.555 95.330 95.395 -0.050 14,736 333,568 +4,132
Sep10 080722 95.365 95.415 95.210 95.275 -0.035 1,106 229,652 -350
Dec10 080722 95.225 95.300 95.105 95.170 -0.030 2,195 218,475 -144
Mar11 080722 95.205 95.260 95.070 95.130 -0.025 1,671 160,914 +1,039
Jun11 080722 95.120 95.205 95.020 95.080 -0.025 7,801 146,215 +5,144
Sep11 080722 95.105 95.175 94.995 95.050 -0.025 989 87,922 +619
Dec11 080722 95.085 95.120 94.955 95.000 -0.020 745 87,777 +116
Mar12 080722 95.080 95.100 94.940 94.985 -0.015 1,688 99,497 +1,486
Jun12 080722 95.010 95.065 94.910 94.950 -0.015 1,550 71,440 +1,348
Sep12 080722 95.015 95.015 94.890 94.915 -0.015 301 60,214 -54
Dec12 080722 94.950 94.950 94.825 94.860 -0.010 300 40,907 +9
Total Volume and Open Interest 3,006,890 9,673,106 -51,188
30 Day Federal Funds(CBOT)
Jul08 080722 98.005 98.010 98.005 98.005 unch 19 79,966 -143
Aug08 080722 97.990 97.995 97.980 97.985 unch 53 138,651 -261
Sep08 080722 97.945 97.955 97.920 97.935 -0.005 18 87,286 -347
Oct08 080722 97.895 97.905 97.860 97.870 -0.020 321 101,291 +780
Nov08 080722 97.800 97.815 97.755 97.765 -0.030 156 126,168 +1,052
Dec08 080722 97.760 97.775 97.710 97.720 -0.030 166 51,304 +1,300
Total Volume and Open Interest 42,985 630,126 +5,020
30 Day Fed Funds(e-CBOT)
Jul08 080722 98.005 98.010 98.005 98.005 unch 349 79,966 -143
Aug08 080722 97.990 97.995 97.980 97.985 unch 1,808 138,651 -261
Sep08 080722 97.945 97.955 97.920 97.935 -0.005 2,243 87,286 -347
Oct08 080722 97.895 97.905 97.860 97.870 -0.020 5,031 101,291 +780
Nov08 080722 97.800 97.815 97.755 97.765 -0.030 7,123 126,168 +1,052
Dec08 080722 97.760 97.775 97.710 97.720 -0.030 4,358 51,304 +1,300
Total Volume and Open Interest 24,551 632,781 +4,870
3-Mth Euro-Yen(CME)
Sep08 080722 99.15 99.15 99.15 99.15 unch 296 6,578 +296
Dec08 080722 99.12 99.12 99.12 99.12 unch 0 2,489 +0
Mar09 080722 99.08 99.08 99.08 99.08 unch 0 1,752 +0
Jun09 080722 99.00 99.00 99.00 99.00 -0.01 0 472 +0
Sep09 080722 98.94 98.94 98.94 98.94 -0.01 0 540 +0
Dec09 080722 98.87 98.87 98.87 98.87 -0.01 0 1 +0
Mar10 080722 98.76 98.76 98.76 98.76 -0.01      
Jun10 080722 98.71 98.71 98.71 98.71 -0.01      
Sep10 080722 98.68 98.68 98.68 98.68 unch      
Dec10 080722 98.78 98.78 98.78 98.78 unch      
Total Volume and Open Interest 296 11,832 +296
3-Mth Euro-Yen(SGX)
Sep08 080722 99.15 99.15 99.14 99.14 unch 1,305 21,692 +0
Dec08 080722 99.11 99.12 99.11 99.12 unch 295 15,316 +0
Mar09 080722 99.08 99.08 99.07 99.08 unch 276 4,487 -5,073
Jun09 080722 99.03 99.03 99.00 99.01 unch 250 4,487 +0
Sep09 080722 98.95 98.96 98.93 98.95 unch 16 1,368 +0
Dec09 080722 98.89 98.89 98.88 98.89 unch 0 479 +0
Mar10 080722 98.78 98.78 98.78 98.78 unch 0 450 +0
Jun10 080722 98.72 98.72 98.72 98.72 unch 0 450 +0
Total Volume and Open Interest 0 57,962 -20
Japanese Gov't Bonds(SGX)
Sep08 080716 136.75 136.75 136.27 136.45 -0.16 1,334 15,499 -447
Dec08 080722 135.73 135.73 135.73 135.73 -0.77      
Mar09 080722 135.73 135.73 135.73 135.73 -0.77      
Total Volume and Open Interest 3,625 15,280 -282
Euro-Bund(EUREX)
Sep08 080722 110.32 110.64 110.04 110.21 +0.01 1,079,246 1,211,678 +21,087
Dec08 080722 110.22 110.25 109.89 109.94 +0.01 354 2,762 +15
Mar09 080722 109.94 109.94 109.94 109.94 +0.01      
Total Volume and Open Interest 1,079,600 1,214,440 +21,102
Euro-Bobl(EUREX)
Sep08 080722 105.68 105.94 105.58 105.68 +0.09 699,347 901,106 -2,970
Dec08 080722 105.90 105.90 105.71 105.71 +0.06 498 4,907 +497
Mar09 080722 105.68 105.68 105.68 105.68 +0.09      
Total Volume and Open Interest 699,845 906,013 -2,473
3-Mth Euribor(EUREX)
Sep08 080722 94.950 94.960 94.945 94.945 +0.015 1,868 19,754 +161
Dec08 080722 94.810 94.820 94.800 94.800 +0.025 302 7,998 +13
Mar09 080722 94.835 94.850 94.800 94.805 +0.025 181 3,146 +32
Total Volume and Open Interest 2,460 36,268 +195
Long Gilt(LIFFE)
Sep08 080722 105~18 105~30 105~16 105~25 +0~14 53,310 306,007 -708
Dec08 080722 107~13 107~13 107~13 107~13 +0~14 0 50 +0
Total Volume and Open Interest 112,045 306,765 -3,427
3-Mth Short Sterling(LIFFE)
Sep08 080722 94.11 94.12 94.10 94.11 +0.01 32,839 368,529 -4,820
Dec08 080722 94.11 94.18 94.10 94.14 +0.05 59,573 462,700 +661
Mar09 080722 94.27 94.36 94.26 94.32 +0.07 72,051 431,877 -2,720
Jun09 080722 94.32 94.39 94.30 94.36 +0.07 50,652 331,799 +1,562
Sep09 080722 94.29 94.35 94.26 94.32 +0.07 35,296 197,268 +2,979
Dec09 080722 94.21 94.28 94.21 94.25 +0.07 15,967 182,742 +558
Total Volume and Open Interest 367,316 2,199,345 -16,395
3-Mth Euribor(LIFFE)
Sep08 080722 94.940 94.960 94.940 94.945 +0.015 100,795 674,216 +6,337
Dec08 080722 94.800 94.830 94.775 94.800 +0.025 148,424 629,691 +2,075
Mar09 080722 94.815 94.855 94.775 94.805 +0.025 181,008 485,751 +1,112
Total Volume and Open Interest 855,697 3,225,529 +11,971
3-Mth Aus T-Bills(SFE)
Sep08 080722 92.22 92.23 92.21 92.22 unch 16,897 347,790 +0
Dec08 080722 92.23 92.24 92.20 92.21 -0.02 16,743 244,240 +0
Mar09 080722 92.30 92.31 92.25 92.26 -0.03 10,732 117,120 +0
Jun09 080722 92.36 92.37 92.29 92.31 -0.04 5,041 81,991 +0
Sep09 080722 92.42 92.42 92.34 92.36 -0.05 1,793 49,563 +0
Dec09 080722 92.47 92.47 92.41 92.42 -0.05 1,085 35,076 +0
Mar10 080722 92.49 92.49 92.47 92.47 -0.06 1,306 21,431 +0
Jun10 080722 92.56 92.56 92.49 92.51 -0.05 1,816 10,041 +0
Sep10 080722 92.52 92.52 92.52 92.52 -0.06 207 1,857 +0
Dec10 080722 92.52 92.52 92.52 92.52 -0.06 0 1,106 +0
Total Volume and Open Interest 59,223 910,758 -1,104
10-Year Aus T-Bonds(SFE)
Sep08 080722 93.61 93.61 93.55 93.55 -0.05 22,586 464,886 +0
Dec08 080722 93.55 93.55 93.55 93.55 -0.05      
Total Volume and Open Interest 32,410 477,331 +12,445
3-Year Aus T-Bonds(SFE)
Sep08 080722 93.51 93.53 93.46 93.46 -0.05 52,937 510,048 +0
Dec08 080722 93.46 93.46 93.46 93.46 -0.05      
Total Volume and Open Interest 71,858 535,474 +25,426
Gold(CMX)
Aug08 080722 966.1 977.0 942.1 948.5 -15.2 96,674 231,189 -19,785
Oct08 080722 973.0 982.0 947.5 953.6 -15.3 2,057 19,942 -1,171
Dec08 080722 977.1 987.1 952.5 958.7 -15.4 22,278 120,262 +1,474
Feb09 080722 982.9 990.4 958.3 964.3 -15.4 1,393 25,768 +652
Apr09 080722 991.4 991.4 965.2 969.6 -15.4 707 16,028 +707
Jun09 080722 1000.0 1001.8 971.1 975.1 -15.4 47 15,294 -1,229
Aug09 080722 980.9 980.9 980.9 980.9 -15.4 1,120 8,845 +0
Oct09 080722 986.8 986.8 986.8 986.8 -15.4 100 991 +0
Dec09 080722 1015.5 1017.8 987.7 992.9 -15.4 14 13,253 -792
Feb10 080722 999.6 999.6 999.6 999.6 -15.4 14 112 +0
Apr10 080722 1006.3 1006.3 1006.3 1006.3 -15.4 14 15 +0
Jun10 080722 1031.0 1031.0 1007.0 1013.2 -15.4 56 3,251 +0
Total Volume and Open Interest 146,342 496,778 +976
Silver(CMX)
Jul08 080722 1846.0 1860.0 1794.5 1794.5 -41.7 247 303 +228
Sep08 080722 1850.0 1876.0 1789.5 1800.5 -42.0 16,893 71,824 -920
Dec08 080722 1865.0 1889.0 1806.5 1816.1 -42.1 1,457 36,651 +236
Mar09 080722 1901.5 1901.5 1832.1 1832.1 -42.1 33 7,088 -7
May09 080722 1903.0 1903.0 1842.0 1842.7 -42.1 5 4,198 +3
Jul09 080722 1913.0 1913.0 1851.0 1853.3 -42.1 7 5,781 +2
Sep09 080722 1923.5 1923.5 1863.7 1863.7 -42.1 6 765 +0
Total Volume and Open Interest 29,231 142,329 -1,046
Platinum(NYMEX)
Jul08 080722 1811.2 1811.2 1811.2 1811.2 -42.8 0 77 +0
Oct08 080722 1848.0 1894.8 1805.2 1808.2 -42.8 912 14,269 -68
Jan09 080722 1871.0 1873.0 1812.6 1813.3 -42.8 2 166 +2
Total Volume and Open Interest 2,452 14,578 +361
Palladium(NYMEX)
Sep08 080722 418.25 425.80 403.00 411.50 -3.50 921 12,270 -417
Dec08 080722 423.95 426.20 408.55 414.80 -3.50 52 2,199 -51
Mar09 080722 419.30 419.30 419.30 419.30 -3.50 0 45 +0
Total Volume and Open Interest 1,451 14,982 -375
Copper(CMX)
Jul08 080722 376.00 376.00 370.40 373.55 +2.55 377 1,548 -473
Sep08 080722 369.90 374.50 365.95 369.05 +0.95 6,696 58,316 +168
Dec08 080722 367.75 371.65 364.00 366.90 +1.00 1,815 26,540 +170
Mar09 080722 367.25 367.25 363.65 363.65 +1.05 519 8,001 +276
May09 080722 361.15 361.15 361.15 361.15 +1.05 10 1,431 +6
Total Volume and Open Interest 16,702 109,622 -1,121
Aluminum(CMX)
Jul08 080722 1.37 1.37 1.37 1.37 -136.48      
Aug08 080722 1.38 1.38 1.38 1.38 -137.22      
Sep08 080722 1.39 1.39 1.39 1.39 -137.96      
Oct08 080722 1.40 1.40 1.40 1.40 -138.70      
Nov08 080721 140.60 140.60 140.60 140.60 unch      
Dec08 080722 141.55 141.55 141.55 141.55 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080722 11416 11602 11338 11564 +99 1,988 32,771 +2,936
Dec08 080722 11550 11563 11550 11563 +99 2 1,958 +1
Mar09 080722 11575 11575 11476 11575 +99      
Jun09 080722 11588 11588 11489 11588 +99      
Total Volume and Open Interest 10,176 32,117 -630
S & P 500(CME)
Sep08 080722 1258.30 1278.00 1247.50 1274.20 +12.60 19,806 547,702 +7,383
Dec08 080722 1252.00 1278.00 1252.00 1276.30 +12.80 327 14,923 +241
Mar09 080722 1278.80 1280.60 1256.10 1278.80 +12.70 0 249 +0
Jun09 080722 1282.80 1284.30 1259.80 1282.80 +13.00 0 170 +0
Total Volume and Open Interest 40,249 555,918 -11,071
S & P 500 E-Mini(Globex)
Sep08 080722 1258.00 1278.00 1247.25 1274.25 +12.75 1,536,139 2,372,430 -23,776
Dec08 080722 1257.00 1279.75 1249.50 1276.25 +12.75 840 48,062 +183
Total Volume and Open Interest 1,925,992 2,449,384 -81,284
NASDAQ 100(CME)
Sep08 080722 1820.80 1828.00 1788.00 1824.00 -3.50 2,185 28,343 -463
Dec08 080722 1832.80 1836.30 1832.80 1832.80 -3.50 1 10 +1
Mar09 080722 1841.50 1845.00 1841.50 1841.50 -3.50      
Total Volume and Open Interest 5,129 28,825 -56
NASDAQ 100 E-Mini(Globex)
Sep08 080722 1821.80 1827.30 1787.80 1824.00 -3.50 332,636 307,831 -1,259
Dec08 080722 1816.00 1835.50 1797.00 1832.80 -3.50 332 3,391 +24
Total Volume and Open Interest 430,638 312,573 +5,691
S & P Midcap 400(CME)
Sep08 080722 800.50 816.50 798.80 815.10 +7.40 31 4,428 -5
Dec08 080722 817.05 818.45 817.05 817.05 +7.40 0 2 +0
Mar09 080722 823.95 825.35 823.95 823.95 +7.40      
Total Volume and Open Interest 48 4,435 -6
Russell 2000(CME)
Sep08 080722 692.50 718.25 691.15 717.10 +17.70 450 36,696 +190
Total Volume and Open Interest 1,964 36,506 -320
Russell 2000 E-Mini(Globex)
Sep08 080722 697.80 718.60 691.00 717.10 +17.70 184,895 653,963 -7,278
Total Volume and Open Interest 236,991 661,241 -5,283
Nikkei 225(CME)
Sep08 080722 13090 13225 12960 13190 +340 70,315 195,400 +2,245
Dec08 080722 12975 13170 12925 13140 +380 379 592 -28
Total Volume and Open Interest 70,722 196,233 +2,217
Nikkei 225(SGX)
Sep08 080722 13090 13225 12960 13190 +340 70,315 195,400 +2,245
Dec08 080722 12975 13170 12925 13140 +380 379 592 -28
Mar09 080722 13150 13150 13150 13150 +380      
Total Volume and Open Interest 70,722 196,233 +2,217
CAC 40(EURONEXT)
Aug08 080722 4310.5 4352.5 4270.5 4342.5 +1.5 92,526 469,076 +3,846
Sep08 080722 4309.5 4369.0 4288.5 4358.5 +2.5 754 36,884 +93
Oct08 080722 4371.0 4371.0 4371.0 4371.0 +2.0      
Total Volume and Open Interest 150,491 503,087  
Hang Seng Index(HKFE)
Jul08 080722 22405 22718 22396 22431 -174 7,097 81,053 +16
Aug08 080722 22411 22700 22386 22420 -158 108 223 -194
Sep08 080722 22360 22624 22340 22360 -131 6 59 -20
Total Volume and Open Interest 7,212 81,397 -148
DAX(EUREX)
Sep08 080722 6440.0 6549.5 6365.5 6494.0 +18.0 144,215 213,702 +3,815
Dec08 080722 6508.0 6621.5 6445.0 6567.5 +18.0 799 13,171 -24
Mar09 080722 6586.5 6678.0 6526.0 6648.5 +17.0 288 3,396 -81
Total Volume and Open Interest 190,454 226,559 -7,393
FT-SE 100(EURONEXT)
Sep08 080722 5347.00 5425.00 5283.00 5374.50 -24.50 114,209 478,039 +1,435
Dec08 080722 5380.50 5410.00 5329.00 5410.00 -25.50 151 8,724 +122
Mar09 080722 5399.00 5417.50 5399.00 5417.50 -24.50 5 46 -2
Total Volume and Open Interest 158,291 485,254 +7,219
SPI 200(SFE)
Sep08 080722 4989.0 5037.0 4931.0 5016.0 +14.0 27,367 237,565 +0
Dec08 080722 5034.0 5064.0 4983.0 5064.0 +13.0 13 2,641 +0
Mar09 080722 5071.0 5071.0 5071.0 5071.0 +14.0 0 460 -14
Total Volume and Open Interest 32,654 254,844 +13,918
GSCI(CME)
Aug08 080722 139.89 143.64 123.14 130.74 -20.70 619 14,746 +156
Sep08 080722 134.64 147.64 127.64 134.64 -20.00 0 1 +0
Oct08 080722 132.64 145.64 126.64 132.64 -19.00      
Total Volume and Open Interest 198 14,591 -6
RJ/CRB Index(ICE)
Aug08 080722 566.00 566.85 564.60 566.55 +0.65 27 281 -413
Nov08 080722 579.65 579.65 570.00 570.00 -9.65 0 732 +0
Jan09 080722 586.55 586.55 576.45 576.45 -10.10 0 206 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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