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 23, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080723 1378.00 1415.00 1377.00 1394.25 -22.50 4,459 46,441 -2,790
Sep08 080723 1367.00 1407.00 1366.50 1385.75 -23.50 3,021 27,924 -1,413
Nov08 080723 1364.00 1413.00 1363.00 1384.00 -25.00 9,598 256,154 -6,222
Jan09 080723 1382.00 1423.00 1382.00 1401.25 -25.00 554 31,746 +205
Mar09 080723 1399.00 1437.00 1398.00 1416.50 -23.25 403 9,985 +129
May09 080723 1403.00 1436.00 1403.00 1419.25 -23.75 45 14,253 -12
Jul09 080723 1417.00 1430.00 1417.00 1425.25 -24.00 107 11,707 +108
Total Volume and Open Interest 199,878 441,257 -6,091
Soybean Meal(CBOT)
Aug08 080723 371.00 381.50 371.00 376.10 -3.10 8,311 32,589 -6,729
Sep08 080723 367.00 375.50 365.20 370.10 -3.80 7,182 36,299 +2,781
Oct08 080723 359.00 368.80 359.00 362.10 -5.40 615 21,289 +64
Dec08 080723 353.00 370.50 353.00 361.60 -4.60 5,726 77,822 -361
Jan09 080723 367.00 371.50 364.50 364.50 -4.30 491 10,367 -27
Mar09 080723 366.00 377.00 366.00 369.20 -3.50 871 6,488 +323
May09 080723 367.00 376.00 367.00 369.90 -3.30 155 4,598 -115
Jul09 080723 378.50 378.50 372.20 372.20 -3.00 51 4,823 -13
Total Volume and Open Interest 86,752 206,138 -4,072
Soybean Oil(CBOT)
Aug08 080723 58.28 59.73 58.25 58.55 -1.58 3,845 38,364 +446
Sep08 080723 58.65 59.87 58.65 58.87 -1.61 2,840 34,984 +526
Oct08 080723 59.10 60.40 59.10 59.21 -1.61 388 19,396 +605
Dec08 080723 60.00 60.85 59.60 59.85 -1.65 4,069 116,378 -191
Jan09 080723 60.60 60.80 60.32 60.32 -1.67 319 8,652 +1
Mar09 080723 61.15 61.75 60.90 60.90 -1.65 311 9,461 -18
May09 080723 61.35 61.35 61.10 61.10 -1.57 6 7,872 +16
Jul09 080723 61.50 61.50 61.30 61.30 -1.55 85 7,212 -34
Total Volume and Open Interest 102,713 258,790 -3,246
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 080723 550.00 587.00 544.00 571.50 -2.00 6,669 335,467 -7,327
Dec08 080723 569.00 607.00 563.00 590.50 -1.75 13,662 568,121 +260
Mar09 080723 586.00 626.00 583.00 609.75 -1.50 806 139,513 +2,573
May09 080723 620.00 631.50 600.00 622.00 -1.75 113 24,805 +108
Jul09 080723 608.00 647.00 607.00 629.50 -3.75 2,569 76,675 +1,131
Sep09 080723 623.50 638.00 623.50 626.50 -3.75 26 12,359 +416
Total Volume and Open Interest 293,573 1,303,712 -9,995
Wheat(CBOT)
Sep08 080723 784.00 800.00 775.50 783.25 -13.50 3,160 153,148 -1,246
Dec08 080723 805.00 821.50 799.00 806.75 -13.00 1,821 97,958 +430
Mar09 080723 826.50 840.00 822.00 829.50 -12.50 231 22,185 +208
May09 080723 822.00 843.50 822.00 843.50 -12.00 2 2,947 +172
Jul09 080723 850.00 862.00 845.00 856.50 -10.00 365 36,708 +743
Total Volume and Open Interest 52,957 331,747 -3,620
Wheat(KCBT)
Sep08 080723 815.00 829.00 807.00 812.00 -12.00 6,394 48,770 -474
Dec08 080723 836.00 852.00 831.50 835.75 -11.50 3,321 28,821 -270
Mar09 080723 858.00 870.00 854.00 861.00 -8.50 673 6,423 +258
May09 080723 870.00 881.00 870.00 871.00 -8.00 308 942 +96
Jul09 080723 873.00 883.50 868.00 872.00 -11.00 309 12,485 +90
Total Volume and Open Interest 10,406 60,282 -40,992
Wheat(MGE)
Jul08 080714 981.00 981.00 981.00 981.00 unch 7 71 +0
Sep08 080723 875.00 877.00 853.50 865.00 -10.00 1,275 12,686 -282
Dec08 080723 888.50 890.00 867.00 877.00 -11.00 1,070 20,677 +105
Mar09 080723 889.50 907.50 884.50 901.00 +2.00 131 3,832 +6
May09 080723 896.00 910.75 889.50 908.00 unch 8 1,561 +6
Total Volume and Open Interest 2,986 41,174 -319
Oats(CBOT)
Sep08 080723 382.00 390.00 382.00 385.00 -2.00 25 4,695 -72
Dec08 080723 404.00 408.00 399.25 403.00 -2.00 86 9,434 -226
Mar09 080723 423.00 427.00 422.00 422.00 -2.00 20 1,768 +9
May09 080723 440.00 440.00 431.25 434.25 -0.75 4 77 +4
Total Volume and Open Interest 1,219 16,418 -131
Rough Rice(CBOT)
Sep08 080723 17.23 17.23 16.77 16.77 -0.50 19 6,979 -33
Nov08 080723 17.15 17.20 17.02 17.02 -0.50 10 4,830 +69
Jan09 080723 17.33 17.33 17.33 17.33 -0.50 0 679 -16
Mar09 080723 17.63 17.63 17.63 17.63 -0.50 0 384 +1
Total Volume and Open Interest 517 12,941 -79
Live Cattle(CME)
Aug08 080723 97.250 98.400 97.050 98.150 +0.550 9,940 56,723 -1,891
Oct08 080723 104.150 105.600 103.800 105.500 +0.900 14,259 127,124 +1,902
Dec08 080723 107.000 108.000 106.300 107.930 +0.380 6,364 64,900 -819
Feb09 080723 107.300 109.250 106.930 109.135 +0.955 4,135 25,714 +891
Apr09 080723 109.750 111.100 108.650 111.050 +0.550 1,900 15,282 +654
Jun09 080723 107.400 109.100 106.400 109.000 +0.570 797 6,741 +322
Total Volume and Open Interest 32,344 297,198 -306
Feeder Cattle(CME)
Aug08 080723 113.800 114.100 112.500 112.600 -1.285 2,430 9,602 -1,531
Sep08 080723 113.750 113.885 112.200 112.300 -1.335 2,883 12,018 -63
Oct08 080723 114.300 114.900 113.500 113.750 -1.100 602 7,908 -63
Nov08 080723 115.400 115.750 114.550 114.800 -1.150 131 2,566 -7
Jan09 080723 114.500 114.750 113.950 114.000 -0.800 27 1,030 -9
Mar09 080723 114.500 114.650 113.800 113.800 -0.800 21 250 +7
Apr09 080723 114.100 114.100 114.100 114.100 -0.900 1 101 +0
Total Volume and Open Interest 7,868 35,284 +342
Lean Hogs(CME)
Aug08 080723 78.650 78.725 77.400 78.400 -0.350 10,187 24,914 -684
Oct08 080723 74.100 74.100 72.100 72.900 -0.950 13,538 83,975 -2,027
Dec08 080723 75.800 75.800 74.250 75.000 -0.700 15,629 68,041 -474
Feb09 080723 80.950 81.400 79.000 81.300 +0.220 6,002 22,275 +356
Apr09 080723 87.800 87.800 84.800 87.100 -0.450 4,430 21,048 +872
May09 080723 92.000 92.635 89.600 91.900 -0.700 14 852 +1
Jun09 080723 96.080 96.080 93.730 95.550 -1.180 1,744 15,126 +915
Jul09 080723 26.719 29.669 26.219 28.469 -0.500 206 715 +80
Total Volume and Open Interest 41,220 238,860 -652
Pork Bellies(CME)
Jul08 080723 66.500 69.800 66.500 69.800 +3.000 2 12 -2
Aug08 080723 65.800 68.330 65.350 68.330 +3.000 101 1,409 -50
Feb09 080723 91.350 91.850 89.800 91.850 +0.550 6 374 +0
Mar09 080723 92.700 92.700 92.700 92.700 -0.935 0 6 +0
May09 080723 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 249 1,854 -60
Class III Milk(CME)
Jul08 080723 18.19 18.19 18.18 18.18 -0.01 155 3,783 -74
Aug08 080723 18.70 18.70 18.51 18.51 -0.12 186 4,376 -57
Sep08 080723 19.50 19.50 19.08 19.08 -0.25 272 4,315 +22
Oct08 080723 19.35 19.35 19.10 19.10 -0.21 71 3,387 +5
Nov08 080723 19.15 19.15 19.15 19.15 -0.18 55 3,060 +10
Total Volume and Open Interest 995 33,300 -9
Cocoa(ICE)
Sep08 080723 2785 2787 2734 2766 -16 6,970 72,635 -1,653
Dec08 080723 2798 2804 2755 2785 -13 4,700 44,520 +323
Mar09 080723 2810 2810 2762 2783 -13 1,019 20,102 +278
May09 080723 2796 2796 2769 2783 -15 979 5,295 +874
Jul09 080723 2812 2812 2772 2777 -20 131 2,984 +56
Sep09 080723 2770 2780 2770 2780 -22 62 943 +48
Dec09 080723 2771 2794 2771 2794 -23 69 2,183 +58
Total Volume and Open Interest 10,300 149,296 -449
Coffee "C"(ICE)
Sep08 080723 137.20 137.50 134.90 135.95 -1.50 6,380 78,405 -163
Dec08 080723 141.10 141.10 138.60 139.60 -1.50 1,435 46,438 +231
Mar09 080723 144.50 144.50 142.20 143.20 -1.50 492 12,999 -203
May09 080723 146.00 146.15 144.75 145.45 -1.55 256 3,871 -64
Jul09 080723 148.30 148.30 147.65 147.65 -1.50 43 1,545 -10
Sep09 080723 150.35 150.35 149.70 149.70 -1.50 15 1,377 -13
Total Volume and Open Interest 7,417 146,592 -467
Orange Juice(ICE)
Sep08 080723 123.95 124.50 122.30 122.70 -1.25 1,372 19,013 -15
Nov08 080723 126.80 128.25 126.10 126.35 -1.15 267 4,231 +74
Jan09 080723 130.00 131.30 128.90 129.40 -1.25 111 1,986 -52
Mar09 080723 134.00 134.50 132.55 132.95 -0.95 77 2,684 +60
May09 080723 136.75 136.85 135.60 135.85 -0.40 102 187 +64
Jul09 080723 138.75 138.75 138.75 138.75 -1.15 0 3 +0
Total Volume and Open Interest 885 27,990 +46
Sugar #11(ICE)
Oct08 080723 12.00 12.25 11.73 12.01 unch 58,393 350,597 -8,528
Mar09 080723 13.58 13.68 13.23 13.42 -0.13 15,678 163,245 +1,000
May09 080723 13.73 13.90 13.50 13.69 -0.07 4,429 76,144 -512
Jul09 080723 13.82 14.05 13.63 13.77 -0.08 4,324 84,811 -911
Oct09 080723 14.11 14.31 13.92 14.05 -0.08 2,327 64,269 -598
Total Volume and Open Interest 63,050 812,629 -1,370
Sugar #14(ICE)
Sep08 080723 24.50 24.50 24.25 24.29 -0.08 15 816 -3
Nov08 080723 23.25 23.25 23.24 23.25 -0.17 5 2,759 +5
Jan09 080723 22.98 22.98 22.98 22.98 -0.11 0 1,998 +0
Mar09 080723 23.03 23.03 23.03 23.03 +0.04 0 1,509 +0
May09 080723 23.18 23.18 23.18 23.18 -0.05 0 838 +0
Total Volume and Open Interest 467 9,005 -415
London Cocoa(LCE)
Sep08 080723 1454 1455 1439 1445 -7 3,377 69,532 -1,109
Dec08 080723 1459 1460 1445 1452 -5 2,283 58,053 -256
Mar09 080723 1453 1453 1435 1442 -9 864 38,976 +285
May09 080723 1454 1454 1439 1445 -9 51 18,060 +32
Jul09 080723 1445 1445 1445 1445 -13 35 7,109 +0
Sep09 080723 1439 1443 1438 1443 -16 16 1,265 +1
Dec09 080723 1456 1457 1446 1446 -11 105 1,576 -65
Total Volume and Open Interest 15,258 195,954 +534
London Coffee(LCE)
Jul08 080723 2444.00 2444.00 2385.00 2396.00 -61.00 137 7,704 -88
Sep08 080723 2365.00 2370.00 2300.00 2311.00 -63.00 4,503 69,387 -91
Nov08 080723 2303.00 2308.00 2250.00 2265.00 -48.00 1,550 25,878 +140
Jan09 080723 2225.00 2235.00 2190.00 2200.00 -35.00 392 46,725 -194
Total Volume and Open Interest 4,914 149,927 -554
London Sugar(LCE)
Oct08 080723 346.90 354.00 345.30 353.00 +2.00 3,120 24,980 -896
Dec08 080723 359.70 365.50 356.00 364.00 +3.00 1,233 10,900 -481
Mar09 080723 376.00 381.00 372.20 380.20 +3.40 744 13,569 +331
May09 080723 380.90 385.00 376.20 385.00 +3.80 126 3,446 +7
Aug09 080723 384.20 387.00 380.10 387.00 +3.70 7 4,665 +6
Total Volume and Open Interest 2,864 61,905 -549
Cotton(ICE)
Oct08 080723 68.85 70.80 68.00 70.54 +1.78 269 5,432 +63
Dec08 080723 71.60 73.70 70.78 72.95 +1.39 11,567 164,066 -1,930
Mar09 080723 77.25 79.17 76.34 78.55 +1.57 1,291 31,634 +172
May09 080723 78.20 80.45 78.15 80.40 +1.70 96 3,084 +8
Jul09 080723 79.50 81.74 79.42 81.70 +1.75 1,407 6,647 -81
Oct09 080723 83.29 83.29 83.29 83.29 +1.52 2 121 -1
Total Volume and Open Interest 7,763 220,054 +659
Lumber(CME)
Sep08 080723 246.8 249.9 246.7 248.1 +2.0 317 9,585 +35
Nov08 080723 248.1 251.6 248.1 250.7 +2.1 123 3,154 +24
Jan09 080723 266.8 269.8 266.5 269.1 +2.6 35 1,383 +7
Mar09 080723 274.8 274.8 274.0 274.0 +4.0 18 120 +11
Total Volume and Open Interest 758 14,173 +42
Crude Oil(NYM)
Sep08 080723 126.78 128.10 124.33 124.44 -3.98 293,435 319,757 +2,775
Oct08 080723 127.15 127.15 125.04 125.04 -3.93 48,813 103,915 +1,346
Nov08 080723 125.49 125.49 125.49 125.49 -3.98 16,875 69,858 -1,052
Dec08 080723 125.88 125.88 125.88 125.88 -4.02 30,525 169,348 -1,117
Jan09 080723 126.19 126.19 126.19 126.19 -4.05 4,502 33,662 -182
Feb09 080723 129.50 129.50 126.44 126.44 -4.06 1,691 15,301 +247
Mar09 080723 126.62 126.62 126.62 126.62 -4.05 1,793 14,209 +213
Apr09 080723 131.11 131.11 126.75 126.75 -4.04 620 10,738 -69
May09 080723 126.76 126.76 126.76 126.76 -4.02 525 15,404 +136
Jun09 080723 126.73 126.73 126.73 126.73 -4.00 3,667 50,749 +793
Jul09 080723 126.69 126.69 126.69 126.69 -3.98 200 18,113 -36
Aug09 080723 130.59 130.59 126.64 126.64 -3.95 219 7,576 +65
Sep09 080723 126.61 126.61 126.61 126.61 -3.92 135 11,245 +115
Oct09 080723 126.58 126.58 126.58 126.58 -3.89 3 5,958 +3
Nov09 080723 126.55 126.55 126.55 126.55 -3.86 106 4,476 -97
Dec09 080723 128.00 128.00 126.52 126.52 -3.83 13,108 112,451 -1,317
Total Volume and Open Interest 466,933 1,233,701 -33,551
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 080723 128.375 128.750 124.125 124.450 -3.975 27,294 6,301 +306
Oct08 080723 128.900 129.050 124.775 125.050 -3.925 971 855 +86
Nov08 080723 128.600 129.600 125.300 125.500 -3.975 55 301 +17
Dec08 080723 127.700 129.975 125.875 125.875 -4.025 25 69 +10
Jan09 080723 126.200 126.200 126.200 126.200 -4.050 1 2 +0
Feb09 080723 130.500 130.500 126.450 126.450 -4.050 1 2 +0
Mar09 080723 126.625 126.625 126.625 126.625 -4.050      
Apr09 080723 126.750 126.750 126.750 126.750 -4.050 0 1 +0
Total Volume and Open Interest 17,618 7,201 -4,627
Heating Oil(NYM)
Aug08 080723 362.45 362.45 355.01 355.01 -12.81 22,055 27,136 -1,612
Sep08 080723 360.25 360.25 357.80 357.80 -12.53 27,615 61,866 +1,359
Oct08 080723 361.05 361.05 361.05 361.05 -12.53 4,963 22,401 +422
Nov08 080723 364.70 364.70 364.70 364.70 -12.53 3,241 13,487 +540
Dec08 080723 373.00 373.00 368.35 368.35 -12.48 4,434 21,093 -154
Jan09 080723 371.50 371.50 371.50 371.50 -12.33 3,255 16,093 +428
Feb09 080723 373.50 373.50 373.50 373.50 -12.13 1,210 5,343 +135
Mar09 080723 372.15 372.15 372.15 372.15 -11.83 859 6,009 -73
Apr09 080723 368.45 368.45 368.45 368.45 -11.58 154 2,728 +11
May09 080723 364.90 364.90 364.90 364.90 -11.38 125 1,587 +56
Jun09 080723 362.35 362.35 362.35 362.35 -11.13 1,517 20,745 +445
Jul09 080723 361.90 361.90 361.90 361.90 -11.03 72 1,286 +50
Total Volume and Open Interest 55,471 223,974 -1,022
Gasoline(NYMEX)
Aug08 080723 314.60 314.60 302.10 303.44 -11.26 22,805 32,094 -3,477
Sep08 080723 316.70 317.00 304.00 305.29 -11.55 18,337 74,288 +2,402
Oct08 080723 305.88 305.88 295.71 296.89 -10.65 8,223 37,845 -953
Nov08 080723 305.22 307.27 297.59 299.04 -10.45 4,167 18,820 +553
Dec08 080723 310.00 310.00 300.31 301.39 -10.30 3,823 25,874 -392
Jan09 080723 308.71 312.06 302.96 304.04 -10.30 719 9,659 -93
Feb09 080723 313.30 314.40 306.69 306.69 -10.25 174 4,803 +16
Mar09 080723 316.70 317.95 309.89 309.89 -10.15 28 3,425 -20
Apr09 080723 325.94 325.94 325.94 325.94 -10.10 3 7,925 +3
May09 080723 330.00 330.00 326.84 326.84 -9.95 5 4,457 +1
Total Volume and Open Interest 58,417 236,933 -1,966
e-miNY RBOB Gasoline(NYM)
Aug08 080718 317.09 317.09 317.09 317.09 -34.63 2 2 -1
Sep08 080723 311.20 312.50 305.29 305.29 -11.55      
Oct08 080723 296.89 296.89 296.89 296.89 -10.65      
Nov08 080723 299.04 299.04 299.04 299.04 -10.45      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080723 10.093 10.316 9.662 9.788 -0.279 99,322 53,331 -5,859
Sep08 080723 10.145 10.180 9.810 9.851 -0.292 24,435 125,303 +999
Oct08 080723 10.170 10.170 9.875 9.952 -0.307 16,159 85,528 +515
Nov08 080723 10.565 10.580 10.240 10.282 -0.337 10,793 62,909 +2,097
Dec08 080723 10.910 10.910 10.530 10.637 -0.352 5,315 42,792 +114
Jan09 080723 11.110 11.110 10.842 10.842 -0.352 10,891 65,314 +462
Feb09 080723 11.080 11.080 10.817 10.817 -0.347 2,046 21,787 +322
Mar09 080723 10.870 10.870 10.607 10.607 -0.347 16,735 55,959 -805
Apr09 080723 9.810 9.890 9.627 9.627 -0.247 14,247 62,237 +4,925
May09 080723 9.825 9.825 9.500 9.502 -0.242 2,108 41,475 +564
Jun09 080723 9.577 9.577 9.577 9.577 -0.244 798 19,049 -185
Jul09 080723 9.664 9.664 9.664 9.664 -0.247 758 17,658 +183
Aug09 080723 9.990 9.990 9.729 9.729 -0.250 495 16,626 -60
Sep09 080723 9.910 9.910 9.760 9.760 -0.251 765 15,456 -74
Oct09 080723 10.050 10.050 9.832 9.832 -0.252 3,685 31,004 -252
Nov09 080723 10.450 10.450 10.127 10.127 -0.252 390 17,211 -3
Total Volume and Open Interest 176,681 965,563 -1,799
Brent Crude Oil(ICE)
Sep08 080723 129.40 129.50 124.61 125.29 -4.26 108,069 90,834 -1,467
Oct08 080723 130.01 130.53 125.98 126.38 -4.13 36,358 114,857 +2,608
Nov08 080723 130.98 131.45 127.08 127.40 -4.06 15,874 34,059 +568
Dec08 080723 131.50 132.16 128.00 128.28 -3.97 17,236 62,571 +433
Jan09 080723 132.25 132.78 129.09 129.09 -3.92 4,246 27,573 +270
Feb09 080723 132.78 132.78 129.74 129.74 -3.87 2,047 21,329 +71
Mar09 080723 132.00 133.05 130.16 130.16 -3.83 1,342 11,190 +255
Apr09 080723 132.69 133.26 130.37 130.37 -3.82 619 12,942 -27
May09 080723 132.47 133.34 130.51 130.51 -3.73 442 6,917 -7
Jun09 080723 132.00 133.29 130.49 130.49 -3.66 1,763 22,413 -13
Jul09 080723 132.50 134.00 130.51 130.51 -3.59 0 6,528 +0
Aug09 080723 130.53 130.53 130.53 130.53 -3.51 0 2,209 -25
Sep09 080723 130.51 130.51 130.51 130.51 -3.48 35 4,734 +0
Oct09 080723 130.49 130.49 130.49 130.49 -3.45 0 2,328 +195
Total Volume and Open Interest 210,648 519,794 +1,470
Gas Oil(ICE)
Aug08 080723 1190.50 1195.00 1150.00 1170.25 -20.25 40,970 56,700 -1,663
Sep08 080723 1195.75 1199.50 1155.25 1177.00 -18.50 33,737 59,589 +256
Oct08 080723 1202.00 1203.00 1167.25 1183.75 -16.75 12,912 23,464 +286
Nov08 080723 1202.25 1207.75 1176.25 1189.50 -15.50 4,543 16,129 +576
Dec08 080723 1207.75 1213.75 1182.50 1195.75 -14.25 6,159 37,214 +1,487
Jan09 080723 1213.00 1215.00 1199.25 1202.75 -13.00 2,399 25,158 +823
Feb09 080723 1215.25 1218.50 1205.50 1205.50 -12.25 728 8,258 +250
Mar09 080723 1212.25 1215.25 1202.75 1202.75 -11.75 683 9,044 -51
Apr09 080723 1207.50 1210.50 1198.75 1198.75 -11.50 230 4,921 -7
May09 080723 1203.25 1205.75 1194.75 1194.75 -11.75 229 3,442 -5
Total Volume and Open Interest 106,053 304,207 +2,101
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080723 2.280 2.301 2.250 2.300 +0.020 12 307 -4
Sep08 080723 2.200 2.260 2.200 2.260 +0.006 14 347 +0
Oct08 080723 2.250 2.260 2.250 2.260 unch 18 216 +10
Nov08 080723 2.260 2.260 2.260 2.260 +0.016 13 138 +11
Dec08 080723 2.200 2.260 2.200 2.260 +0.016 13 148 +2
Jan09 080723 2.200 2.260 2.200 2.260 -0.010 1 156 +0
Feb09 080723 2.220 2.250 2.220 2.250 unch 11 120 +11
Total Volume and Open Interest 175 2,667 +118
US Dollar Index(ICE)
Sep08 080723 72.670 73.090 72.630 72.985 +0.310 7,225 35,438 +669
Dec08 080723 73.250 73.440 73.180 73.440 +0.340 46 2,538 +4
Mar09 080723 73.575 73.825 73.575 73.825 +0.355 0 115 +0
Total Volume and Open Interest 1,005 37,423 +238
Australian Dollar(CME)
Sep08 080723 96.67 96.67 95.43 95.45 -0.98 84 106,213 -1,191
Dec08 080723 94.35 94.35 94.35 94.35 -0.96 0 920 -38
Mar09 080723 93.36 93.36 93.36 93.36 -0.90 0 617 +0
Total Volume and Open Interest 27,227 109,065 +2,818
British Pound(CME)
Sep08 080723 199.25 199.40 198.91 198.91 +0.53 8 105,132 -4,164
Dec08 080723 198.03 198.03 197.57 197.57 +0.53 0 1,202 +5
Mar09 080723 196.29 196.29 196.29 196.29 +0.53 0 298 +0
Total Volume and Open Interest 44,439 111,532 -1,345
Canadian Dollar(CME)
Sep08 080723 99.10 99.12 98.84 98.91 -0.20 13 90,484 -1,093
Dec08 080723 98.84 98.84 98.84 98.84 -0.21 0 5,275 +45
Mar09 080723 98.82 98.82 98.82 98.82 -0.19 0 1,296 +0
Jun09 080723 98.80 98.80 98.80 98.80 -0.19 0 1,278 +0
Total Volume and Open Interest 23,991 101,530 +2,623
Japanese Yen(CME)
Sep08 080723 92.95 93.04 92.94 92.94 -0.62 5 160,673 -6,286
Dec08 080723 93.46 93.46 93.46 93.46 -0.62 0 23,155 +1
Mar09 080723 94.03 94.03 94.03 94.03 -0.62 0 533 +0
Total Volume and Open Interest 71,917 194,050 -620
Swiss Franc(CME)
Sep08 080723 96.61 96.84 96.29 96.30 -0.77 25 50,268 -6,122
Dec08 080723 96.39 96.39 96.39 96.39 -0.77 0 1,140 +1
Mar09 080723 96.48 96.48 96.48 96.48 -0.77 0 335 +0
Total Volume and Open Interest 46,583 57,948 -1,030
EuroFX(CME)
Sep08 080723 156.88 157.08 156.30 156.33 -1.07 111 167,993 -4,145
Dec08 080723 155.61 155.61 155.61 155.61 -1.04 20 2,706 -204
Mar09 080723 154.96 154.96 154.96 154.96 -1.01 0 414 +0
Total Volume and Open Interest 133,758 176,101 +2,603
Mexican Peso(CME)
Aug08 080723 994.5 994.5 994.5 994.5 +5.8      
Sep08 080723 985.0 991.8 985.0 991.0 +5.8 3,302 110,810 +3,969
Total Volume and Open Interest 29,529 107,636 -4,540
30-Year T-Bonds(CBOT)
Sep08 080723 114~045 114~230 113~110 113~195 -0~175 320,352 878,930 -8,649
Dec08 080723 113~050 113~050 112~160 112~205 -0~170 236 3,620 +126
Mar09 080723 111~180 111~180 111~180 111~180 -0~170 0 17 -3
Total Volume and Open Interest 230,854 891,839 -9,634
10-Year T-Notes(CBOT)
Sep08 080723 113~125 113~135 112~270 113~005 -0~145 882,641 1,756,930 -14,139
Dec08 080723 111~265 111~310 111~230 111~230 -0~145 1,461 12,698 +431
Mar09 080723 110~230 110~230 110~230 110~230 -0~145      
Total Volume and Open Interest 718,600 1,787,378 -32,940
5-Year T-Notes(CBOT)
Sep08 080723 110~024 110~025 109~101 109~118 -0~043 547,002 0 +0
Dec08 080723 109~024 109~083 109~024 109~036 -0~046 3,746 0 +0
Mar09 080723 109~036 109~083 109~036 109~036 -0~046      
Total Volume and Open Interest 504,073 1,581,367 +23,047
2 Year T-Notes(CBOT)
Sep08 080723 105~044 105~049 105~044 105~049 -0~020 4,572 863,023 -14,119
Dec08 080723 104~112 104~112 104~112 104~112 -0~022 1,040 1,812 +1,240
Mar09 080723 104~112 104~112 104~112 104~112 -0~022      
Total Volume and Open Interest 219,352 877,876 -823
Eurodollars(CME)
Sep08 080723 97.040 97.040 97.020 97.030 -0.015 5,565 1,403,756 -9,364
Dec08 080723 96.735 96.750 96.695 96.730 -0.060 10,116 1,668,776 +11,650
Mar09 080723 96.595 96.610 96.550 96.585 -0.085 4,480 1,413,958 -16,752
Jun09 080723 96.340 96.380 96.315 96.350 -0.090 7,070 1,185,797 -4,814
Sep09 080723 96.035 96.075 95.995 96.060 -0.075 3,762 944,913 +16,455
Dec09 080723 95.710 95.755 95.700 95.745 -0.065 4,637 746,487 +3,873
Mar10 080723 95.480 95.525 95.475 95.520 -0.055 2,056 569,270 +11,827
Jun10 080723 95.305 95.345 95.305 95.345 -0.050 11,484 344,755 +11,187
Sep10 080723 95.195 95.230 95.195 95.225 -0.050 1,232 230,635 +983
Dec10 080723 95.080 95.130 95.080 95.125 -0.045 2,179 218,704 +229
Mar11 080723 95.040 95.100 95.040 95.090 -0.040 1,286 162,520 +1,606
Jun11 080723 94.995 95.060 94.995 95.045 -0.035 6,069 149,319 +3,104
Sep11 080723 95.010 95.030 95.010 95.020 -0.030 1,256 89,547 +1,625
Dec11 080723 94.960 94.990 94.960 94.975 -0.025 1,184 87,626 -151
Mar12 080723 94.945 94.970 94.945 94.960 -0.025 1,463 101,432 +1,935
Jun12 080723 94.910 94.935 94.910 94.925 -0.025 1,469 73,037 +1,597
Sep12 080723 94.880 94.900 94.880 94.890 -0.025 562 60,002 -212
Dec12 080723 94.825 94.860 94.825 94.835 -0.025 571 40,684 -223
Total Volume and Open Interest 2,079,071 9,684,412 +11,306
30 Day Federal Funds(CBOT)
Jul08 080723 98.005 98.005 98.005 98.005 unch 16 79,987 +21
Aug08 080723 97.980 97.985 97.975 97.985 unch 15 140,367 +1,716
Sep08 080723 97.925 97.925 97.915 97.920 -0.015 15 87,075 -211
Oct08 080723 97.865 97.865 97.830 97.840 -0.030 16 103,434 +2,143
Nov08 080723 97.730 97.730 97.710 97.710 -0.055 16 126,332 +164
Dec08 080723 97.650 97.650 97.650 97.650 -0.070 0 51,646 +342
Total Volume and Open Interest 25,587 633,384 +3,258
30 Day Fed Funds(e-CBOT)
Jul08 080723 98.005 98.010 98.005 98.005 unch 208 79,987 +21
Aug08 080723 97.985 97.985 97.975 97.980 -0.005 6,947 140,367 +1,716
Sep08 080723 97.935 97.935 97.910 97.925 -0.010 8,078 87,075 -211
Oct08 080723 97.865 97.865 97.830 97.850 -0.020 9,578 103,434 +2,143
Nov08 080723 97.760 97.760 97.695 97.720 -0.045 11,803 126,332 +164
Dec08 080723 97.695 97.700 97.640 97.670 -0.050 4,342 51,646 +342
Total Volume and Open Interest 44,142 634,286 +1,505
3-Mth Euro-Yen(CME)
Sep08 080723 99.15 99.15 99.15 99.15 unch 5 7,088 +510
Dec08 080723 99.10 99.10 99.10 99.10 -0.02 0 2,489 +0
Mar09 080723 99.04 99.04 99.04 99.04 -0.04 146 1,898 +146
Jun09 080723 98.97 98.97 98.97 98.97 -0.03 250 472 +0
Sep09 080723 98.90 98.90 98.90 98.90 -0.04 0 540 +0
Dec09 080723 98.84 98.84 98.84 98.84 -0.03 0 1 +0
Mar10 080723 98.73 98.73 98.73 98.73 -0.03      
Jun10 080723 98.68 98.68 98.68 98.68 -0.03      
Sep10 080723 98.66 98.66 98.66 98.66 -0.02      
Dec10 080723 98.75 98.75 98.75 98.75 -0.03      
Total Volume and Open Interest 401 12,488 +656
3-Mth Euro-Yen(SGX)
Sep08 080723 99.14 99.14 99.14 99.14 unch 1,305 21,540 -152
Dec08 080723 99.10 99.12 99.10 99.12 unch 295 15,180 -136
Mar09 080723 99.06 99.06 99.05 99.06 -0.03 276 9,518 +5,031
Jun09 080723 98.98 98.99 98.96 98.99 -0.01 250 4,406 -81
Sep09 080723 98.93 98.93 98.93 98.93 -0.01 16 1,376 +8
Dec09 080723 98.86 98.86 98.86 98.86 -0.03 0 479 +0
Mar10 080723 98.75 98.75 98.75 98.75 -0.03 0 450 +0
Jun10 080723 98.70 98.70 98.70 98.70 -0.03 0 450 +0
Total Volume and Open Interest 2,142 57,942 -20
Japanese Gov't Bonds(SGX)
Sep08 080723 135.43 135.65 135.32 135.34 -1.11 630 15,663 +164
Dec08 080723 135.34 135.34 135.34 135.34 -0.39      
Mar09 080723 135.34 135.34 135.34 135.34 -0.39      
Total Volume and Open Interest 3,479 15,243 -37
Euro-Bund(EUREX)
Sep08 080723 110.00 110.20 109.70 109.97 -0.24 773,157 1,191,092 -20,586
Dec08 080723 109.71 109.81 109.55 109.69 -0.25 50 2,765 +3
Mar09 080723 109.70 109.70 109.70 109.70 -0.24 374 0 +0
Total Volume and Open Interest 773,581 1,193,857 -20,583
Euro-Bobl(EUREX)
Sep08 080723 105.55 105.77 105.44 105.60 -0.08 502,093 898,175 -2,931
Dec08 080723 105.64 105.64 105.64 105.64 -0.07 0 4,907 +0
Mar09 080723 105.61 105.61 105.61 105.61 -0.07      
Total Volume and Open Interest 502,093 903,082 -2,931
3-Mth Euribor(EUREX)
Sep08 080723 94.935 94.950 94.935 94.945 unch 1,375 19,648 -106
Dec08 080723 94.775 94.805 94.775 94.795 -0.005 533 8,261 +263
Mar09 080723 94.775 94.810 94.775 94.800 -0.005 161 3,249 +103
Total Volume and Open Interest 3,111 36,706 +438
Long Gilt(LIFFE)
Sep08 080723 105~13 105~16 105~04 105~14 -0~10 61,951 303,379 -2,628
Dec08 080723 107~03 107~03 107~03 107~03 -0~10 0 50 +0
Total Volume and Open Interest 53,310 306,057 -708
3-Mth Short Sterling(LIFFE)
Sep08 080723 94.07 94.07 94.07 94.07 -0.03 23,759 367,772 -757
Dec08 080723 94.07 94.07 94.07 94.07 -0.06 52,022 460,374 -2,326
Mar09 080723 94.23 94.23 94.23 94.23 -0.08 88,243 430,616 -1,261
Jun09 080723 94.27 94.27 94.27 94.27 -0.09 68,258 328,649 -3,150
Sep09 080723 94.25 94.25 94.25 94.25 -0.07 44,496 194,858 -2,410
Dec09 080723 94.19 94.19 94.19 94.19 -0.06 24,860 182,158 -584
Total Volume and Open Interest 280,919 2,200,439 +1,094
3-Mth Euribor(LIFFE)
Sep08 080723 94.945 94.960 94.915 94.945 unch 81,602 672,674 -1,542
Dec08 080723 94.785 94.825 94.760 94.795 -0.005 127,633 615,119 -14,572
Mar09 080723 94.795 94.840 94.750 94.800 -0.005 150,334 483,310 -2,441
Total Volume and Open Interest 759,263 3,225,824 +295
3-Mth Aus T-Bills(SFE)
Sep08 080723 92.20 92.24 92.16 92.22 unch 12,474 348,252 +462
Dec08 080723 92.19 92.26 92.11 92.21 unch 15,026 243,208 -1,032
Mar09 080723 92.25 92.32 92.22 92.27 +0.01 8,747 116,719 -401
Jun09 080723 92.29 92.38 92.29 92.35 +0.04 7,253 80,961 -1,030
Sep09 080723 92.36 92.42 92.36 92.40 +0.04 2,001 51,122 +1,559
Dec09 080723 92.42 92.49 92.42 92.46 +0.04 2,378 36,504 +1,428
Mar10 080723 92.47 92.53 92.46 92.51 +0.04 347 21,644 +213
Jun10 080723 92.51 92.57 92.48 92.55 +0.04 1,594 10,542 +501
Sep10 080723 92.48 92.55 92.48 92.55 +0.03 20 1,984 +127
Dec10 080723 92.47 92.54 92.47 92.53 +0.01 0 1,106 +0
Total Volume and Open Interest 55,226 913,699 +2,941
10-Year Aus T-Bonds(SFE)
Sep08 080723 93.54 93.62 93.54 93.57 +0.02 21,197 480,662 +15,776
Dec08 080723 93.57 93.57 93.57 93.57 +0.02      
Total Volume and Open Interest 43,608 480,662 +3,331
3-Year Aus T-Bonds(SFE)
Sep08 080723 93.46 93.54 93.44 93.49 +0.02 39,181 445,635 -64,413
Dec08 080723 93.49 93.49 93.49 93.49 +0.02      
Total Volume and Open Interest 72,416 445,635 -89,839
Gold(CMX)
Aug08 080723 936.8 944.0 922.0 922.8 -25.7 193,292 214,238 -16,951
Oct08 080723 928.0 928.0 927.8 927.8 -25.8 3,698 20,966 +1,024
Dec08 080723 935.5 937.5 932.9 932.9 -25.8 27,305 132,546 +12,284
Feb09 080723 938.4 938.4 938.4 938.4 -25.9 399 25,839 +71
Apr09 080723 943.6 943.6 943.6 943.6 -26.0 402 16,139 +111
Jun09 080723 949.1 949.1 949.1 949.1 -26.0 1,727 16,380 +1,086
Aug09 080723 954.9 954.9 954.9 954.9 -26.0 1,435 10,052 +1,207
Oct09 080723 960.8 960.8 960.8 960.8 -26.0 100 991 +0
Dec09 080723 966.9 966.9 966.9 966.9 -26.0 51 13,261 +8
Feb10 080723 973.6 973.6 973.6 973.6 -26.0 14 112 +0
Apr10 080723 980.3 980.3 980.3 980.3 -26.0 14 15 +0
Jun10 080723 987.2 987.2 987.2 987.2 -26.0 2 3,253 +2
Total Volume and Open Interest 123,351 476,668 -20,110
Silver(CMX)
Jul08 080723 1740.0 1740.0 1740.0 1740.0 -54.5 283 177 -126
Sep08 080723 1776.0 1791.0 1739.0 1745.8 -54.7 35,049 69,802 -2,022
Dec08 080723 1758.0 1761.0 1758.0 1761.0 -55.1 3,831 36,938 +287
Mar09 080723 1777.0 1777.0 1777.0 1777.0 -55.1 151 7,140 +52
May09 080723 1787.6 1787.6 1787.6 1787.6 -55.1 29 4,212 +14
Jul09 080723 1798.0 1798.0 1798.0 1798.0 -55.3 7 5,780 -1
Sep09 080723 1808.1 1808.1 1808.1 1808.1 -55.6 3 764 -1
Total Volume and Open Interest 18,790 141,937 -392
Platinum(NYMEX)
Jul08 080723 1759.0 1763.8 1759.0 1763.8 -47.4 0 77 +0
Oct08 080723 1765.0 1765.0 1760.8 1760.8 -47.4 2,937 14,378 +109
Jan09 080723 1765.9 1765.9 1765.9 1765.9 -47.4 16 177 +11
Total Volume and Open Interest 914 14,512 -66
Palladium(NYMEX)
Sep08 080723 391.00 392.15 391.00 392.15 -19.35 1,267 11,906 -364
Dec08 080723 406.05 406.05 385.15 395.45 -19.35 29 2,209 +10
Mar09 080723 396.00 399.95 388.75 399.95 -19.35 0 45 +0
Total Volume and Open Interest 973 14,514 -468
Copper(CMX)
Jul08 080723 370.50 372.00 370.50 371.65 -1.90 410 1,408 -140
Sep08 080723 365.00 368.00 362.25 365.75 -3.30 10,888 58,252 -64
Dec08 080723 364.00 364.00 360.25 363.85 -3.05 1,427 26,924 +384
Mar09 080723 360.75 360.75 360.75 360.75 -2.90 313 8,059 +58
May09 080723 358.35 358.35 358.35 358.35 -2.80 320 1,528 +97
Total Volume and Open Interest 10,695 109,807 +185
Aluminum(CMX)
Jul08 080723 136.10 136.10 136.10 136.10 -1.25      
Aug08 080723 136.85 136.85 136.85 136.85 -1.25      
Sep08 080723 137.60 137.60 137.60 137.60 -1.25      
Oct08 080723 138.35 138.35 138.35 138.35 -1.25      
Nov08 080721 140.60 140.60 140.60 140.60 unch      
Dec08 080723 141.55 141.55 141.55 141.55 unch      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080723 11590 11680 11545 11613 +49 3,116 29,812 -2,959
Dec08 080723 11585 11615 11585 11615 +52 5 1,957 -1
Mar09 080723 11628 11628 11628 11628 +53      
Jun09 080723 11643 11643 11643 11643 +55      
Total Volume and Open Interest 2,624 34,739 +2,622
S & P 500(CME)
Sep08 080723 1278.80 1291.00 1275.60 1282.40 +8.20 22,510 547,111 -591
Dec08 080723 1279.00 1287.50 1279.00 1284.60 +8.30 59 14,934 +11
Mar09 080723 1287.50 1287.50 1287.50 1287.50 +8.70 0 249 +0
Jun09 080723 1291.50 1291.50 1291.50 1291.50 +8.70 0 170 +0
Total Volume and Open Interest 36,528 561,878 +5,960
S & P 500 E-Mini(Globex)
Sep08 080723 1275.00 1291.25 1272.75 1282.50 +8.25 2,103,273 2,377,564 +5,134
Dec08 080723 1277.25 1293.00 1275.25 1284.50 +8.25 4,705 51,345 +3,283
Total Volume and Open Interest 1,536,980 2,429,626 -19,758
NASDAQ 100(CME)
Sep08 080723 1827.00 1871.00 1822.00 1849.00 +25.00 2,141 28,427 +84
Dec08 080723 1857.80 1857.80 1857.80 1857.80 +25.00 0 10 +0
Mar09 080723 1866.50 1866.50 1866.50 1866.50 +25.00      
Total Volume and Open Interest 3,222 28,338 -487
NASDAQ 100 E-Mini(Globex)
Sep08 080723 1825.30 1870.30 1822.30 1849.00 +25.00 436,295 320,100 +12,269
Dec08 080723 1834.50 1878.50 1831.50 1857.80 +25.00 1,597 4,464 +1,073
Total Volume and Open Interest 332,968 311,269 -1,304
S & P Midcap 400(CME)
Sep08 080723 814.50 826.00 814.50 818.80 +3.70 113 4,403 -25
Dec08 080723 820.75 820.75 820.75 820.75 +3.70 0 2 +0
Mar09 080723 827.65 827.65 827.65 827.65 +3.70      
Total Volume and Open Interest 31 4,430 -5
Russell 2000(CME)
Sep08 080723 715.50 726.50 714.00 721.20 +4.10 935 35,777 -919
Total Volume and Open Interest 700 36,696 +190
Russell 2000 E-Mini(Globex)
Sep08 080723 715.80 727.10 713.80 721.20 +4.10 288,105 630,143 -23,820
Dec08 080723 640.30 640.30 640.30 640.30        
Nikkei 225(CME)
Sep08 080723 13310 13405 13245 13370 +180 81,016 191,241 -4,159
Dec08 080723 13255 13350 13205 13270 +130 342 579 -13
Total Volume and Open Interest 81,358 192,061 -4,172
Nikkei 225(SGX)
Sep08 080723 13310 13405 13245 13370 +180 81,016 191,241 -4,159
Dec08 080723 13255 13350 13205 13270 +130 342 579 -13
Mar09 080723 13280 13280 13280 13280 +130      
Total Volume and Open Interest 81,358 192,061 -4,172
CAC 40(EURONEXT)
Aug08 080723 4367.5 4432.5 4366.0 4416.0 +73.5 105,427 478,519 +9,443
Sep08 080723 4400.0 4443.5 4394.5 4431.0 +72.5 1,505 37,441 +557
Oct08 080723 4443.5 4443.5 4443.5 4443.5 +72.5      
Total Volume and Open Interest 93,280 507,026 +3,939
Hang Seng Index(HKFE)
Jul08 080723 22857 23265 22847 23260 +829 6,665 71,049 -10,004
Aug08 080723 22850 23243 22837 23243 +823 127 837 +614
Sep08 080723 22783 23153 22783 23148 +788 7 10 -49
Total Volume and Open Interest 6,800 71,938 -9,459
DAX(EUREX)
Sep08 080723 6530.5 6609.0 6528.5 6585.5 +91.5 152,626 216,038 +2,336
Dec08 080723 6611.0 6680.0 6611.0 6660.0 +92.5 1,025 13,013 -158
Mar09 080723 6735.5 6744.5 6693.0 6742.0 +93.5 426 3,385 -11
Total Volume and Open Interest 145,302 230,269 +3,710
FT-SE 100(EURONEXT)
Sep08 080723 5434.50 5480.50 5385.00 5465.50 +91.00 85,643 482,011 +3,972
Dec08 080723 5474.00 5502.00 5460.00 5502.00 +92.00 14 8,732 +8
Mar09 080723 5508.50 5508.50 5508.50 5508.50 +91.00 2 44 -2
Total Volume and Open Interest 114,365 486,809 +1,555
SPI 200(SFE)
Sep08 080723 5034.0 5149.0 5034.0 5101.0 +85.0 21,535 249,054 +11,489
Dec08 080723 5097.0 5150.0 5097.0 5150.0 +86.0 74 2,636 -5
Mar09 080723 5156.0 5156.0 5156.0 5156.0 +85.0 0 448 -12
Total Volume and Open Interest 23,708 252,500 -2,344
GSCI(CME)
Aug08 080723 120.64 122.84 109.14 109.64 -21.10 374 14,703 -43
Sep08 080723 113.64 113.64 113.64 113.64 -21.00 0 1 +0
Oct08 080723 111.64 111.64 111.64 111.64 -21.00      
Total Volume and Open Interest 619 14,747 +156
RJ/CRB Index(ICE)
Aug08 080723 562.00 566.55 545.50 545.50 -21.05 13 284 +3
Nov08 080723 570.00 570.00 558.50 558.50 -11.50 0 732 +0
Jan09 080723 576.45 576.45 564.50 564.50 -11.95 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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!