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 Thu July 24, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080724 1389.75 1407.75 1368.50 1385.00 -9.25 4,447 44,369 -2,072
Sep08 080724 1379.00 1399.25 1358.00 1373.00 -12.75 1,895 28,200 +276
Nov08 080724 1378.50 1397.50 1356.00 1373.00 -11.00 7,417 256,104 -50
Jan09 080724 1398.00 1412.75 1373.75 1390.75 -10.50 474 31,919 +173
Mar09 080724 1415.00 1427.25 1389.00 1405.00 -11.50 210 10,615 +630
May09 080724 1417.00 1433.75 1395.00 1408.00 -11.25 337 14,132 -121
Jul09 080724 1431.50 1431.75 1402.00 1414.00 -11.25 5 11,949 +242
Total Volume and Open Interest 168,454 431,191 -10,066
Soybean Meal(CBOT)
Aug08 080724 376.10 380.10 369.00 373.80 -2.30 6,690 30,039 -2,550
Sep08 080724 370.50 374.20 363.00 367.80 -2.30 5,305 36,046 -253
Oct08 080724 363.00 366.00 354.80 360.80 -1.30 1,324 21,645 +356
Dec08 080724 361.50 379.00 353.00 359.80 -1.80 6,460 77,659 -163
Jan09 080724 368.00 370.00 356.80 362.50 -2.00 122 10,367 +0
Mar09 080724 368.50 370.50 361.10 366.80 -2.40 321 6,864 +376
May09 080724 369.90 372.00 362.00 367.50 -2.40 241 4,723 +125
Jul09 080724 374.20 374.70 363.70 369.50 -2.70 518 4,728 -95
Total Volume and Open Interest 82,707 202,095 -4,043
Soybean Oil(CBOT)
Aug08 080724 58.70 59.15 58.04 58.93 +0.38 4,483 32,043 -6,321
Sep08 080724 58.99 59.47 58.40 59.25 +0.38 3,311 36,926 +1,942
Oct08 080724 59.20 59.71 58.72 59.58 +0.37 388 19,988 +592
Dec08 080724 60.00 60.40 59.34 60.20 +0.35 4,021 116,235 -143
Jan09 080724 60.23 60.83 59.85 60.69 +0.37 104 8,579 -73
Mar09 080724 61.02 61.26 60.42 61.26 +0.36 334 9,637 +176
May09 080724 61.02 61.45 60.71 61.45 +0.35 218 7,969 +97
Jul09 080724 61.71 61.71 60.85 61.65 +0.35 56 7,032 -180
Total Volume and Open Interest 85,321 260,321 +1,531
Canola(WCE)
Corn(CBOT)
Sep08 080724 571.50 584.00 561.75 573.00 +1.50 9,231 327,447 -8,020
Dec08 080724 590.25 603.25 580.50 592.00 +1.50 18,409 554,294 -13,827
Mar09 080724 609.75 622.25 599.75 611.25 +1.50 3,053 141,501 +1,988
May09 080724 622.00 631.50 613.00 623.75 +1.75 943 25,955 +1,150
Jul09 080724 629.50 647.00 622.00 632.00 +2.50 1,070 78,714 +2,039
Sep09 080724 625.00 636.50 621.50 626.00 -0.50 85 12,537 +178
Total Volume and Open Interest 279,380 1,296,404 -7,308
Wheat(CBOT)
Sep08 080724 781.00 795.00 777.50 787.75 +4.50 1,990 150,549 -2,599
Dec08 080724 805.25 817.50 801.50 811.25 +4.50 1,612 98,602 +644
Mar09 080724 829.25 839.25 823.75 833.25 +3.75 404 22,181 -4
May09 080724 845.00 853.75 842.75 847.25 +3.75 20 2,973 +26
Jul09 080724 857.00 865.00 853.00 859.75 +3.25 44 36,441 -267
Total Volume and Open Interest 64,296 331,426 -321
Wheat(KCBT)
Sep08 080724 812.00 822.50 810.00 816.50 +4.50 6,394 48,770 -474
Dec08 080724 833.00 846.50 833.00 840.75 +5.00 4,083 29,173 +352
Mar09 080724 858.50 867.50 858.50 864.50 +3.50 824 6,795 +372
May09 080724 870.75 878.00 869.75 875.00 +4.00 65 905 -37
Jul09 080724 868.50 882.00 867.50 878.00 +6.00 526 12,515 +30
Total Volume and Open Interest 11,159 100,645 -222
Wheat(MGE)
Sep08 080724 863.00 871.50 860.00 869.75 +4.75 1,370 12,678 -8
Dec08 080724 876.75 884.75 870.00 882.00 +5.00 1,781 20,895 +218
Mar09 080724 897.75 900.75 893.00 900.00 -1.00 517 4,081 +249
May09 080724 904.00 906.75 899.50 906.00 -2.00 44 1,587 +26
Jul09 080724 894.00 894.00 894.00 894.00 unch 6 454 +6
Total Volume and Open Interest 2,505 41,023 -151
Oats(CBOT)
Sep08 080724 385.00 393.50 379.25 390.00 +5.00 21 4,706 +11
Dec08 080724 396.00 412.50 395.25 407.50 +4.50 30 8,867 -567
Mar09 080724 424.00 426.50 415.25 426.50 +4.50 169 1,901 +133
May09 080724 434.25 438.50 434.25 438.50 +4.25 172 167 +90
Total Volume and Open Interest 922 16,188 -230
Rough Rice(CBOT)
Sep08 080724 16.67 16.77 16.51 16.67 -0.10 14 6,903 -76
Nov08 080724 16.81 17.00 16.75 16.96 -0.06 23 4,926 +96
Jan09 080724 17.13 17.33 17.13 17.27 -0.06 0 679 +0
Mar09 080724 17.50 17.63 17.45 17.57 -0.06 0 383 -1
Total Volume and Open Interest 872 13,010 +69
Live Cattle(CME)
Aug08 080724 98.150 98.700 97.800 98.550 +0.400 11,096 54,376 -2,347
Oct08 080724 105.500 106.000 104.900 105.950 +0.450 15,384 129,676 +2,552
Dec08 080724 107.980 108.400 107.050 108.300 +0.370 8,135 64,766 -134
Feb09 080724 108.700 109.430 107.950 109.050 -0.085 2,306 25,479 -235
Apr09 080724 110.600 111.000 109.900 110.850 -0.200 1,936 15,650 +368
Jun09 080724 108.350 109.000 108.000 108.900 -0.100 288 6,845 +104
Total Volume and Open Interest 37,493 298,308 +1,110
Feeder Cattle(CME)
Aug08 080724 112.900 113.200 112.330 112.385 -0.215 2,649 8,762 -840
Sep08 080724 112.300 113.150 112.300 112.350 +0.050 3,621 11,920 -98
Oct08 080724 113.400 113.900 113.400 113.600 -0.150 753 7,657 -251
Nov08 080724 114.500 114.850 114.400 114.800 unch 249 2,524 -42
Jan09 080724 114.000 114.450 114.000 114.450 +0.450 48 1,030 +0
Mar09 080724 114.100 114.400 113.850 114.400 +0.600 11 255 +5
Apr09 080724 114.300 114.300 114.050 114.300 +0.200 0 101 +0
Total Volume and Open Interest 6,096 34,364 -920
Lean Hogs(CME)
Aug08 080724 78.725 79.900 78.450 79.725 +1.325 11,092 23,561 -1,353
Oct08 080724 73.430 74.150 72.930 74.035 +1.135 16,786 82,343 -1,632
Dec08 080724 75.300 75.885 74.850 75.350 +0.350 10,051 66,688 -1,353
Feb09 080724 81.300 82.000 80.600 81.930 +0.630 4,764 21,844 -431
Apr09 080724 87.250 87.900 86.330 87.600 +0.500 2,047 21,095 +47
May09 080724 91.950 91.950 90.650 91.950 +0.050 151 963 +111
Jun09 080724 95.250 96.000 94.600 95.950 +0.400 909 14,622 -504
Jul09 080724 28.369 28.919 28.019 28.919 +0.450 151 800 +85
Total Volume and Open Interest 51,813 237,818 -1,042
Pork Bellies(CME)
Jul08 080724 72.785 72.800 72.785 72.785 +2.985 2 10 -2
Aug08 080724 68.400 71.330 68.400 71.330 +3.000 311 1,268 -141
Feb09 080724 94.850 94.850 92.250 93.100 +1.250 29 378 +4
Mar09 080724 93.700 94.000 93.700 94.000 +1.300 0 6 +0
May09 080724 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 109 1,802 -52
Class III Milk(CME)
Jul08 080724 18.19 18.20 18.18 18.19 +0.01 9 3,789 +6
Aug08 080724 18.52 18.85 18.52 18.78 +0.27 92 4,400 +24
Sep08 080724 19.11 19.50 19.08 19.42 +0.34 274 4,332 +17
Oct08 080724 19.15 19.45 19.10 19.40 +0.30 55 3,382 -5
Nov08 080724 19.20 19.42 19.14 19.42 +0.27 71 3,072 +12
Total Volume and Open Interest 1,140 33,414 +114
Cocoa(ICE)
Sep08 080724 2766 2782 2735 2744 -22 7,715 69,479 -3,156
Dec08 080724 2780 2799 2755 2764 -21 6,147 42,760 -1,760
Mar09 080724 2802 2802 2759 2768 -15 1,870 20,838 +736
May09 080724 2775 2791 2762 2770 -13 2,054 7,186 +1,891
Jul09 080724 2773 2786 2768 2768 -9 978 3,958 +974
Sep09 080724 2775 2775 2775 2775 -5 555 1,489 +546
Dec09 080724 2788 2788 2788 2788 -6 3 2,183 +0
Total Volume and Open Interest 13,930 149,280 -16
Coffee "C"(ICE)
Sep08 080724 135.20 135.75 133.95 135.20 -0.75 12,260 77,137 -1,268
Dec08 080724 139.60 139.60 137.65 138.90 -0.70 3,452 47,848 +1,410
Mar09 080724 142.75 142.75 141.55 142.50 -0.70 766 13,028 +29
May09 080724 144.50 144.85 144.30 144.75 -0.70 113 3,887 +16
Jul09 080724 146.50 147.05 146.45 146.90 -0.75 41 1,559 +14
Sep09 080724 148.95 148.95 148.95 148.95 -0.75 11 1,375 -2
Total Volume and Open Interest 9,048 146,500 -92
Orange Juice(ICE)
Sep08 080724 122.15 122.15 113.80 114.40 -8.30 1,278 18,125 -888
Nov08 080724 125.85 125.85 117.60 118.25 -8.10 654 4,747 +516
Jan09 080724 128.50 128.50 121.00 121.50 -7.90 100 1,900 -86
Mar09 080724 131.90 131.90 125.15 125.15 -7.80 56 2,663 -21
May09 080724 134.75 134.75 128.15 128.15 -7.70 80 163 -24
Jul09 080724 131.05 131.05 131.05 131.05 -7.70 10 13 +10
Total Volume and Open Interest 1,929 28,121 +131
Sugar #11(ICE)
Oct08 080724 12.02 12.31 11.93 12.24 +0.23 56,134 345,137 -5,460
Mar09 080724 13.51 13.75 13.36 13.67 +0.25 22,271 160,864 -2,381
May09 080724 13.70 13.95 13.58 13.87 +0.18 6,271 76,373 +229
Jul09 080724 13.83 14.06 13.70 13.96 +0.19 4,603 83,607 -1,204
Oct09 080724 14.12 14.30 13.97 14.23 +0.18 1,757 63,775 -494
Total Volume and Open Interest 87,419 803,153 -9,476
Sugar #14(ICE)
Sep08 080724 24.40 24.40 24.00 24.33 +0.04 18 814 -2
Nov08 080724 23.30 23.30 23.30 23.30 +0.05 27 2,765 +6
Jan09 080724 22.50 22.98 22.50 22.96 -0.02 0 1,998 +0
Mar09 080724 23.03 23.03 23.03 23.03 unch 0 1,509 +0
May09 080724 23.10 23.10 23.10 23.10 -0.08 0 838 +0
Total Volume and Open Interest 20 9,007 +2
London Cocoa(LCE)
Sep08 080724 1445 1482 1443 1461 +16 4,142 69,616 +84
Dec08 080724 1453 1478 1449 1454 +2 3,153 58,578 +525
Mar09 080724 1457 1463 1441 1441 -1 597 39,150 +174
May09 080724 1466 1466 1444 1444 -1 240 18,050 -10
Jul09 080724 1457 1457 1447 1447 +2 0 7,109 +0
Sep09 080724 1444 1444 1444 1444 +1 9 1,256 -9
Dec09 080724 1447 1447 1447 1447 +1 124 1,700 +124
Total Volume and Open Interest 6,731 194,842 -1,112
London Coffee(LCE)
Jul08 080724 2400.00 2424.00 2395.00 2397.00 +1.00 2,281 5,474 -2,230
Sep08 080724 2316.00 2359.00 2304.00 2313.00 +2.00 10,899 66,256 -3,131
Nov08 080724 2265.00 2300.00 2255.00 2260.00 -5.00 2,247 26,494 +616
Jan09 080724 2220.00 2230.00 2199.00 2203.00 +3.00 3,901 45,007 -1,718
Total Volume and Open Interest 6,582 149,694 -233
London Sugar(LCE)
Oct08 080724 353.90 354.00 347.20 351.00 -2.00 3,386 23,741 -1,239
Dec08 080724 362.50 364.00 359.00 362.00 -2.00 825 10,863 -37
Mar09 080724 379.00 380.50 377.50 378.00 -2.20 957 13,625 +56
May09 080724 384.00 384.00 383.00 383.00 -2.00 273 3,540 +94
Aug09 080724 385.90 386.70 383.20 385.00 -2.00 29 4,655 -10
Total Volume and Open Interest 5,245 60,872 -1,033
Cotton(ICE)
Oct08 080724 70.29 71.24 69.95 71.04 +0.50 470 5,491 +59
Dec08 080724 72.97 74.00 72.62 73.86 +0.91 11,702 163,143 -923
Mar09 080724 78.97 79.40 78.25 79.33 +0.78 918 31,683 +49
May09 080724 80.50 80.81 80.40 80.80 +0.40 207 3,072 -12
Jul09 080724 81.66 82.03 81.66 82.03 +0.33 384 6,545 -102
Oct09 080724 84.85 84.85 84.85 84.85 +1.56 6 122 +1
Total Volume and Open Interest 15,006 218,566 -1,488
Lumber(CME)
Sep08 080724 249.9 253.0 249.3 252.7 +4.6 524 9,593 +8
Nov08 080724 251.6 254.3 251.5 254.3 +3.6 306 3,308 +154
Jan09 080724 269.0 271.7 268.8 271.7 +2.6 106 1,408 +25
Mar09 080724 274.0 275.0 272.0 275.0 +1.0 1 121 +1
Total Volume and Open Interest 493 14,253 +80
Crude Oil(NYM)
Sep08 080724 124.46 126.44 123.50 125.49 +1.05 293,200 316,031 -3,726
Oct08 080724 124.96 126.87 124.08 125.97 +0.93 56,505 105,873 +1,958
Nov08 080724 125.49 127.15 124.53 126.33 +0.84 18,378 69,999 +141
Dec08 080724 125.88 127.39 124.90 126.60 +0.72 41,882 170,050 +702
Jan09 080724 126.23 127.58 125.30 126.79 +0.60 6,189 33,605 -57
Feb09 080724 127.02 127.40 126.00 126.91 +0.47 2,533 15,634 +333
Mar09 080724 127.25 127.60 125.93 126.99 +0.37 3,128 14,139 -70
Apr09 080724 127.03 127.03 127.03 127.03 +0.28 1,680 10,649 -89
May09 080724 127.10 127.10 126.00 126.97 +0.21 351 15,454 +50
Jun09 080724 126.13 127.00 126.10 126.87 +0.14 5,237 50,865 +116
Jul09 080724 126.72 126.72 126.72 126.72 +0.03 600 18,044 -69
Aug09 080724 126.63 126.63 126.56 126.56 -0.08 288 7,653 +77
Sep09 080724 126.42 126.42 126.42 126.42 -0.19 467 11,561 +316
Oct09 080724 126.28 126.28 126.28 126.28 -0.30 348 5,782 -176
Nov09 080724 125.63 126.14 125.63 126.14 -0.41 4 4,474 -2
Dec09 080724 126.52 127.49 125.06 126.00 -0.52 10,517 113,871 +1,420
Total Volume and Open Interest 428,932 1,214,681 -19,020
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 080724 124.425 126.450 123.500 125.500 +1.050 25,781 6,096 -205
Oct08 080724 124.625 126.825 124.100 125.975 +0.925 1,444 928 +73
Nov08 080724 125.375 126.550 125.100 126.325 +0.825 73 317 +16
Dec08 080724 125.575 126.600 125.100 126.600 +0.725 32 79 +10
Jan09 080724 126.800 126.800 126.800 126.800 +0.600 1 2 +0
Feb09 080724 126.900 126.900 126.900 126.900 +0.450 1 1 -1
Mar09 080724 127.000 127.000 127.000 127.000 +0.375      
Apr09 080724 127.025 127.025 127.025 127.025 +0.275 0 1 +0
Total Volume and Open Interest 28,346 7,620 +419
Heating Oil(NYM)
Aug08 080724 354.70 360.04 353.69 356.71 +1.70 21,931 24,091 -3,045
Sep08 080724 357.91 362.83 356.34 359.46 +1.66 33,586 64,547 +2,681
Oct08 080724 361.36 365.90 360.40 362.66 +1.61 6,582 22,516 +115
Nov08 080724 364.11 368.24 364.00 366.36 +1.66 3,758 13,832 +345
Dec08 080724 367.75 372.21 367.52 369.86 +1.51 6,953 21,031 -62
Jan09 080724 373.01 376.00 371.45 372.91 +1.41 2,323 16,266 +173
Feb09 080724 375.02 377.25 373.50 374.76 +1.26 1,061 5,528 +185
Mar09 080724 373.77 375.15 372.49 373.21 +1.06 806 6,134 +125
Apr09 080724 371.45 373.96 368.10 369.26 +0.81 161 2,727 -1
May09 080724 366.90 366.90 365.32 365.51 +0.61 273 1,635 +48
Jun09 080724 363.36 364.35 362.74 362.86 +0.51 1,579 20,931 +186
Jul09 080724 363.90 363.90 362.41 362.41 +0.51 69 1,318 +32
Total Volume and Open Interest 70,536 226,122 +2,148
Gasoline(NYMEX)
Aug08 080724 302.60 306.74 300.92 305.94 +2.50 24,459 28,252 -3,842
Sep08 080724 304.50 308.69 302.85 307.64 +2.35 29,951 77,969 +3,681
Oct08 080724 295.76 300.29 295.00 298.99 +2.10 9,979 36,687 -1,158
Nov08 080724 298.05 300.99 297.19 300.99 +1.95 3,787 18,966 +146
Dec08 080724 300.01 304.62 299.00 303.34 +1.95 4,954 25,759 -115
Jan09 080724 303.35 305.94 302.91 305.94 +1.90 1,331 9,607 -52
Feb09 080724 306.00 308.54 305.00 308.54 +1.85 707 4,894 +91
Mar09 080724 311.69 311.69 311.69 311.69 +1.80 314 3,481 +56
Apr09 080724 323.47 327.59 323.35 327.59 +1.65 259 7,951 +26
May09 080724 327.00 328.39 325.00 328.39 +1.55 384 4,491 +34
Total Volume and Open Interest 77,863 236,184 -749
e-miNY RBOB Gasoline(NYM)
Aug08 080718 317.09 317.09 317.09 317.09 -34.63 2 2 -1
Sep08 080724 304.90 307.64 304.90 307.64 +2.35      
Oct08 080724 298.99 298.99 298.99 298.99 +2.10      
Nov08 080724 300.99 300.99 300.99 300.99 +1.95      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Aug08 080724 9.686 9.886 8.883 9.323 -0.465 111,713 49,922 -3,409
Sep08 080724 9.738 9.940 8.932 9.377 -0.474 32,994 125,815 +512
Oct08 080724 9.835 10.030 8.998 9.478 -0.474 23,920 86,809 +1,281
Nov08 080724 10.152 10.319 9.300 9.833 -0.449 10,644 62,851 -58
Dec08 080724 10.597 10.664 9.667 10.218 -0.419 3,501 42,784 -8
Jan09 080724 10.800 10.864 9.884 10.428 -0.414 8,684 64,037 -1,277
Feb09 080724 10.709 10.836 9.897 10.426 -0.391 2,056 21,981 +194
Mar09 080724 10.500 10.644 9.740 10.238 -0.369 7,310 54,282 -1,677
Apr09 080724 9.490 9.618 9.001 9.458 -0.169 6,591 62,900 +663
May09 080724 9.450 9.498 9.000 9.368 -0.134 2,350 41,424 -51
Jun09 080724 9.510 9.579 9.088 9.443 -0.134 775 18,831 -218
Jul09 080724 9.600 9.660 9.040 9.530 -0.134 543 17,627 -31
Aug09 080724 9.680 9.720 9.200 9.595 -0.134 677 16,625 -1
Sep09 080724 9.660 9.709 9.278 9.628 -0.132 738 15,416 -40
Oct09 080724 9.790 9.830 9.347 9.708 -0.124 2,246 31,139 +135
Nov09 080724 9.993 10.048 9.576 10.018 -0.109 332 17,200 -11
Total Volume and Open Interest 219,315 968,824 +3,261
Brent Crude Oil(ICE)
Sep08 080724 125.23 127.25 124.10 126.44 +1.15 112,070 87,384 -3,450
Oct08 080724 126.00 128.25 125.28 127.52 +1.14 40,160 116,413 +1,556
Nov08 080724 127.00 129.09 126.25 128.46 +1.06 22,159 37,772 +3,713
Dec08 080724 128.11 129.72 127.04 129.19 +0.91 23,143 63,307 +736
Jan09 080724 128.89 130.28 127.78 129.87 +0.78 7,207 28,016 +443
Feb09 080724 129.53 130.77 129.22 130.42 +0.68 4,214 22,018 +689
Mar09 080724 129.85 131.08 129.63 130.76 +0.60 2,219 11,050 -140
Apr09 080724 130.12 131.26 129.55 130.89 +0.52 2,332 16,444 +3,502
May09 080724 130.84 131.33 129.60 130.88 +0.37 2,661 10,458 +3,541
Jun09 080724 130.75 131.28 129.04 130.78 +0.29 3,318 23,116 +703
Jul09 080724 130.73 130.73 130.73 130.73 +0.22 436 6,762 +234
Aug09 080724 130.61 130.61 130.61 130.61 +0.08 0 2,209 +0
Sep09 080724 130.41 130.41 130.41 130.41 -0.10 0 4,734 +0
Oct09 080724 130.29 130.29 130.29 130.29 -0.20 0 2,328 +0
Total Volume and Open Interest 146,188 522,040 +2,246
Gas Oil(ICE)
Aug08 080724 1145.00 1170.75 1144.00 1163.50 -6.75 29,727 54,747 -1,953
Sep08 080724 1157.50 1175.50 1157.25 1168.75 -8.25 24,306 60,866 +1,277
Oct08 080724 1168.75 1181.00 1164.50 1175.00 -8.75 7,647 25,355 +1,891
Nov08 080724 1179.50 1186.50 1171.25 1180.25 -9.25 3,931 15,610 -519
Dec08 080724 1185.50 1192.00 1177.00 1185.50 -10.25 5,392 37,560 +346
Jan09 080724 1189.25 1196.00 1187.00 1191.75 -11.00 2,564 24,777 -381
Feb09 080724 1192.75 1194.75 1190.00 1194.50 -11.00 759 8,462 +204
Mar09 080724 1190.50 1192.00 1186.50 1191.25 -11.50 159 9,097 +53
Apr09 080724 1186.50 1191.00 1182.50 1186.50 -12.25 68 5,017 +96
May09 080724 1180.00 1185.50 1180.00 1181.75 -13.00 18 3,833 +391
Total Volume and Open Interest 75,064 306,157 +1,950
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080724 2.310 2.351 2.310 2.341 +0.041 39 257 -50
Sep08 080724 2.260 2.309 2.260 2.295 +0.035 17 349 +2
Oct08 080724 2.260 2.300 2.260 2.298 +0.038 18 221 +5
Nov08 080724 2.260 2.280 2.260 2.280 +0.020 19 147 +9
Dec08 080724 2.308 2.308 2.308 2.308 +0.048 12 155 +7
Jan09 080724 2.270 2.315 2.270 2.288 +0.028 6 143 -13
Feb09 080724 2.270 2.300 2.270 2.300 +0.050 5 117 -3
Total Volume and Open Interest 131 2,635 -32
US Dollar Index(ICE)
Sep08 080724 73.005 73.230 72.915 73.125 +0.140 11,178 39,061 +3,623
Dec08 080724 73.520 73.600 73.375 73.520 +0.080 15 2,537 -1
Mar09 080724 73.900 73.900 73.810 73.890 +0.065 5 114 -1
Total Volume and Open Interest 7,272 38,097 +674
Australian Dollar(CME)
Sep08 080724 95.44 95.73 94.74 95.09 -0.36 553 98,790 -7,423
Dec08 080724 94.20 94.60 93.73 94.00 -0.35 0 921 +1
Mar09 080724 93.01 93.43 92.81 93.01 -0.35 0 618 +1
Total Volume and Open Interest 38,242 107,776 -1,289
British Pound(CME)
Sep08 080724 199.03 199.20 197.41 197.66 -1.25 9 107,414 +2,282
Dec08 080724 196.73 197.74 196.16 196.34 -1.23 1 1,207 +5
Mar09 080724 195.50 196.30 195.06 195.06 -1.23 0 298 +0
Total Volume and Open Interest 80,362 107,323 -4,209
Canadian Dollar(CME)
Sep08 080724 98.81 99.16 98.10 98.64 -0.27 26 88,777 -1,707
Dec08 080724 98.86 99.07 98.07 98.57 -0.27 0 5,236 -39
Mar09 080724 99.00 99.00 98.40 98.54 -0.28 0 1,297 +1
Jun09 080724 98.52 98.87 98.42 98.52 -0.28 0 1,286 +8
Total Volume and Open Interest 41,109 99,845 -1,685
Japanese Yen(CME)
Sep08 080724 92.93 93.56 92.86 93.42 +0.48 13 154,479 -6,194
Dec08 080724 93.46 94.02 93.41 93.94 +0.48 0 23,160 +5
Mar09 080724 94.51 94.51 94.03 94.51 +0.48 0 533 +0
Total Volume and Open Interest 123,604 187,785 -6,265
Swiss Franc(CME)
Sep08 080724 96.39 96.65 96.04 96.46 +0.16 53 51,254 +986
Dec08 080724 96.48 96.69 96.22 96.55 +0.16 0 1,143 +3
Mar09 080724 96.64 96.64 96.48 96.64 +0.16 0 336 +1
Total Volume and Open Interest 95,860 51,791 -6,157
EuroFX(CME)
Sep08 080724 156.41 156.72 155.85 156.16 -0.17 278 159,012 -8,981
Dec08 080724 155.68 156.00 155.14 155.44 -0.17 0 2,723 +17
Mar09 080724 154.79 155.06 154.71 154.79 -0.17 0 413 -1
Total Volume and Open Interest 240,798 171,505 -4,596
Mexican Peso(CME)
Aug08 080724 993.5 994.5 993.5 993.5 -1.0      
Sep08 080724 991.2 992.0 988.0 990.0 -1.0 1,408 109,095 -1,715
Total Volume and Open Interest 27,678 111,592 +3,956
30-Year T-Bonds(CBOT)
Sep08 080724 113~285 115~050 113~220 115~000 +1~125 323,382 867,371 -11,559
Dec08 080724 113~000 114~050 113~000 114~010 +1~125 132 3,643 +23
Mar09 080724 112~305 112~305 111~180 112~305 +1~125 0 17 +0
Total Volume and Open Interest 320,588 883,247 -8,592
10-Year T-Notes(CBOT)
Sep08 080724 113~075 114~095 113~040 114~050 +1~045 965,203 1,733,714 -23,216
Dec08 080724 112~010 112~310 111~230 112~275 +1~045 4,328 15,247 +2,549
Mar09 080724 111~275 111~275 110~230 111~275 +1~045      
Total Volume and Open Interest 884,102 1,779,735 -7,643
5-Year T-Notes(CBOT)
Sep08 080724 110~011 110~118 109~127 110~101 +0~112 620,975 0 +0
Dec08 080724 110~021 110~021 109~036 110~021 +0~113 1,048 0 +0
Mar09 080724 110~021 110~021 109~036 110~021 +0~113      
Total Volume and Open Interest 565,532 1,577,141 -4,226
2 Year T-Notes(CBOT)
Sep08 080724 105~061 105~109 105~055 105~100 +0~051 743 880,440 +17,417
Dec08 080724 105~020 105~038 104~113 105~038 +0~054 0 1,862 +50
Mar09 080724 105~038 105~038 104~113 105~038 +0~054      
Total Volume and Open Interest 277,264 865,506 -12,370
Eurodollars(CME)
Sep08 080724 97.055 97.120 97.055 97.110 +0.080 8,325 1,399,314 -4,442
Dec08 080724 96.760 96.950 96.760 96.925 +0.195 18,871 1,681,918 +13,142
Mar09 080724 96.620 96.860 96.615 96.830 +0.245 6,144 1,399,954 -14,004
Jun09 080724 96.385 96.645 96.385 96.605 +0.255 3,562 1,181,093 -4,704
Sep09 080724 96.100 96.350 96.095 96.305 +0.245 5,377 955,123 +10,210
Dec09 080724 95.785 96.035 95.785 95.990 +0.245 4,292 747,399 +912
Mar10 080724 95.565 95.810 95.565 95.765 +0.245 5,408 565,756 -3,514
Jun10 080724 95.390 95.635 95.390 95.585 +0.240 3,831 343,986 -769
Sep10 080724 95.275 95.505 95.275 95.460 +0.235 1,405 228,105 -2,530
Dec10 080724 95.165 95.395 95.165 95.350 +0.225 1,322 218,939 +235
Mar11 080724 95.120 95.355 95.120 95.310 +0.220 2,172 160,293 -2,227
Jun11 080724 95.105 95.305 95.105 95.260 +0.215 2,111 149,597 +278
Sep11 080724 95.070 95.275 95.070 95.230 +0.210 1,295 92,997 +3,450
Dec11 080724 95.085 95.220 95.050 95.180 +0.205 1,190 89,153 +1,527
Mar12 080724 95.045 95.200 95.030 95.160 +0.200 1,764 102,810 +1,378
Jun12 080724 95.010 95.150 94.995 95.120 +0.195 1,804 73,410 +373
Sep12 080724 94.955 95.110 94.955 95.080 +0.190 553 57,179 -2,823
Dec12 080724 94.915 95.045 94.895 95.015 +0.180 696 38,772 -1,912
Total Volume and Open Interest 2,344,817 9,723,326 +38,914
30 Day Federal Funds(CBOT)
Jul08 080724 98.005 98.005 98.000 98.005 unch 181 79,467 -520
Aug08 080724 97.985 97.990 97.980 97.985 unch 277 141,015 +648
Sep08 080724 97.925 97.950 97.925 97.940 +0.020 242 86,961 -114
Oct08 080724 97.860 97.900 97.840 97.890 +0.050 155 103,688 +254
Nov08 080724 97.720 97.810 97.720 97.805 +0.095 694 126,400 +68
Dec08 080724 97.670 97.785 97.650 97.770 +0.120 15 51,455 -191
Total Volume and Open Interest 44,230 637,046 +3,662
30 Day Fed Funds(e-CBOT)
Jul08 080724 98.005 98.005 98.000 98.005 unch 1,987 79,467 -520
Aug08 080724 97.985 97.990 97.980 97.985 +0.005 7,132 141,015 +648
Sep08 080724 97.925 97.950 97.925 97.940 +0.015 7,484 86,961 -114
Oct08 080724 97.860 97.900 97.855 97.890 +0.040 12,256 103,688 +254
Nov08 080724 97.720 97.810 97.720 97.805 +0.085 14,798 126,400 +68
Dec08 080724 97.670 97.785 97.670 97.770 +0.100 6,973 51,455 -191
Total Volume and Open Interest 53,070 635,161 +875
3-Mth Euro-Yen(CME)
Sep08 080724 99.15 99.15 99.15 99.15 unch 0 7,083 -5
Dec08 080724 99.11 99.11 99.11 99.11 +0.01 430 2,916 +427
Mar09 080724 99.04 99.04 99.04 99.04 unch 751 2,648 +750
Jun09 080724 98.97 98.97 98.97 98.97 unch 1 473 +1
Sep09 080724 98.90 98.90 98.90 98.90 unch 0 540 +0
Dec09 080724 98.84 98.84 98.84 98.84 unch 0 1 +0
Mar10 080724 98.73 98.73 98.73 98.73 unch      
Jun10 080724 98.68 98.68 98.68 98.68 unch      
Sep10 080724 98.66 98.66 98.66 98.66 unch      
Dec10 080724 98.75 98.75 98.75 98.75 unch      
Total Volume and Open Interest 1,182 13,661 +1,173
3-Mth Euro-Yen(SGX)
Sep08 080724 99.14 99.14 99.14 99.14 unch 833 21,149 -391
Dec08 080724 99.10 99.12 99.09 99.12 unch 6 15,056 -124
Mar09 080724 99.04 99.06 99.04 99.06 unch 88 9,643 +125
Jun09 080724 98.96 98.99 98.95 98.99 unch 439 4,423 +17
Sep09 080724 98.93 98.93 98.88 98.93 unch 0 1,376 +0
Dec09 080724 98.86 98.86 98.81 98.86 unch 0 479 +0
Mar10 080724 98.75 98.75 98.75 98.75 unch 0 450 +0
Jun10 080724 98.70 98.70 98.70 98.70 unch 0 450 +0
Total Volume and Open Interest 1,366 57,561 -381
Japanese Gov't Bonds(SGX)
Sep08 080724 135.20 135.59 135.09 135.51 +0.17 1,774 16,703 +1,040
Dec08 080724 135.51 135.51 135.51 135.51 +0.17      
Mar09 080724 135.51 135.51 135.51 135.51 +0.17      
Total Volume and Open Interest 1,774 16,703 +1,460
Euro-Bund(EUREX)
Sep08 080724 110.16 111.02 110.10 110.76 +0.79 752,757 1,181,946 -9,146
Dec08 080724 109.87 110.68 109.87 110.50 +0.81 719 3,351 +586
Mar09 080724 110.50 110.50 110.50 110.50 +0.80      
Total Volume and Open Interest 753,476 1,185,297 -8,560
Euro-Bobl(EUREX)
Sep08 080724 105.78 106.50 105.71 106.29 +0.69 457,325 892,370 -5,805
Dec08 080724 106.00 106.34 106.00 106.34 +0.70 51 4,958 +51
Mar09 080724 106.29 106.29 106.29 106.29 +0.68      
Total Volume and Open Interest 457,376 897,328 -5,754
3-Mth Euribor(EUREX)
Sep08 080724 94.965 94.980 94.965 94.975 +0.030 790 20,015 +367
Dec08 080724 94.825 94.880 94.825 94.875 +0.080 354 8,614 +353
Mar09 080724 94.845 94.940 94.845 94.940 +0.140 308 3,346 +97
Total Volume and Open Interest 1,505 37,554 +848
Long Gilt(LIFFE)
Sep08 080724 105~18 106~03 105~18 106~01 +0~18 78,584 303,335 -44
Dec08 080724 107~21 107~21 107~21 107~21 +0~18 0 50 +0
Total Volume and Open Interest 61,951 303,429 -2,628
3-Mth Short Sterling(LIFFE)
Sep08 080724 94.08 94.14 94.07 94.12 +0.06 63,936 365,726 -2,046
Dec08 080724 94.10 94.19 94.08 94.18 +0.11 85,357 460,005 -369
Mar09 080724 94.26 94.40 94.25 94.39 +0.15 116,845 439,881 +9,265
Jun09 080724 94.29 94.47 94.29 94.44 +0.18 74,551 331,553 +2,904
Sep09 080724 94.28 94.44 94.26 94.42 +0.17 44,854 196,798 +1,940
Dec09 080724 94.20 94.38 94.20 94.36 +0.17 32,258 178,894 -3,264
Total Volume and Open Interest 327,026 2,193,296 -7,143
3-Mth Euribor(LIFFE)
Sep08 080724 94.960 94.990 94.955 94.975 +0.030 63,299 661,211 -11,463
Dec08 080724 94.825 94.905 94.815 94.875 +0.080 105,316 613,435 -1,684
Mar09 080724 94.845 94.985 94.840 94.940 +0.140 105,010 477,960 -5,350
Total Volume and Open Interest 589,711 3,215,712 -10,112
3-Mth Aus T-Bills(SFE)
Sep08 080724 92.22 92.26 92.22 92.25 +0.03 15,828 350,843 +2,591
Dec08 080724 92.21 92.29 92.21 92.28 +0.07 27,988 254,551 +11,343
Mar09 080724 92.28 92.37 92.28 92.36 +0.09 21,819 123,469 +6,750
Jun09 080724 92.32 92.47 92.32 92.46 +0.11 8,502 82,152 +1,191
Sep09 080724 92.42 92.55 92.42 92.55 +0.15 2,547 51,674 +552
Dec09 080724 92.48 92.61 92.48 92.61 +0.15 3,148 37,387 +883
Mar10 080724 92.53 92.66 92.53 92.66 +0.15 2,233 21,776 +132
Jun10 080724 92.56 92.70 92.56 92.70 +0.15 2,098 11,663 +1,121
Sep10 080724 92.67 92.71 92.67 92.71 +0.16 70 2,004 +20
Dec10 080724 92.65 92.69 92.65 92.69 +0.16 50 1,106 +0
Total Volume and Open Interest 95,593 938,292 +24,593
10-Year Aus T-Bonds(SFE)
Sep08 080724 93.61 93.63 93.59 93.62 +0.05 27,656 495,376 +14,714
Dec08 080724 93.62 93.62 93.62 93.62 +0.05      
Total Volume and Open Interest 45,780 495,376 +14,714
3-Year Aus T-Bonds(SFE)
Sep08 080724 93.48 93.57 93.47 93.57 +0.08 81,116 493,827 +48,192
Dec08 080724 93.57 93.57 93.57 93.57 +0.08      
Total Volume and Open Interest 117,127 493,827 +48,192
Gold(CMX)
Aug08 080724 920.8 931.4 915.9 922.3 -0.5 203,965 192,190 -22,048
Oct08 080724 926.7 935.6 921.0 927.3 -0.5 4,718 20,914 -52
Dec08 080724 934.6 941.3 925.9 932.3 -0.6 26,820 140,156 +7,610
Feb09 080724 938.2 940.7 933.5 937.5 -0.9 824 26,021 +182
Apr09 080724 945.6 945.6 942.4 942.4 -1.2 717 16,470 +331
Jun09 080724 948.0 956.2 942.0 947.6 -1.5 368 16,311 -69
Aug09 080724 953.0 953.0 953.0 953.0 -1.9 363 10,060 +8
Oct09 080724 958.5 958.5 958.5 958.5 -2.3 100 991 +0
Dec09 080724 965.6 970.7 960.0 964.2 -2.7 581 13,589 +328
Feb10 080724 970.5 970.5 970.5 970.5 -3.1 14 112 +0
Apr10 080724 976.9 976.9 976.9 976.9 -3.4 14 15 +0
Jun10 080724 983.4 983.4 983.4 983.4 -3.8 275 3,528 +275
Total Volume and Open Interest 228,910 475,606 -1,062
Silver(CMX)
Jul08 080724 1724.6 1724.6 1724.6 1724.6 -15.4 23 99 -78
Sep08 080724 1742.5 1767.0 1713.0 1729.8 -16.0 36,805 67,292 -2,510
Dec08 080724 1759.5 1776.5 1727.5 1744.8 -16.2 2,478 36,957 +19
Mar09 080724 1750.0 1766.5 1749.5 1760.6 -16.4 47 7,161 +21
May09 080724 1773.0 1775.0 1770.0 1770.0 -17.6 5 4,212 +0
Jul09 080724 1798.0 1798.0 1779.6 1779.6 -18.4 16 5,782 +2
Sep09 080724 1789.0 1789.0 1789.0 1789.0 -19.1 6 766 +2
Total Volume and Open Interest 39,436 140,089 -1,848
Platinum(NYMEX)
Jul08 080724 1716.8 1716.8 1716.8 1716.8 -47.0 1 55 -22
Oct08 080724 1753.0 1753.0 1711.0 1713.8 -47.0 3,080 14,281 -97
Jan09 080724 1723.0 1741.4 1716.8 1716.8 -49.1 39 202 +25
Total Volume and Open Interest 2,953 14,632 +120
Palladium(NYMEX)
Sep08 080724 384.50 398.00 376.50 387.00 -5.15 3,331 11,339 -567
Dec08 080724 385.25 395.00 385.25 390.30 -5.15 310 2,454 +245
Mar09 080724 390.90 394.80 390.90 394.80 -5.15 2 43 -2
Total Volume and Open Interest 1,296 14,160 -354
Copper(CMX)
Jul08 080724 369.00 369.10 365.20 367.70 -3.95 532 1,060 -348
Sep08 080724 362.90 366.00 355.50 357.70 -8.05 14,979 57,881 -371
Dec08 080724 361.00 363.15 353.70 355.65 -8.20 3,597 27,052 +128
Mar09 080724 356.80 356.80 351.25 352.50 -8.25 768 8,067 +8
May09 080724 349.00 350.10 349.00 350.10 -8.25 261 1,297 -231
Total Volume and Open Interest 14,990 110,899 +1,092
Aluminum(CMX)
Jul08 080724 1.34 1.34 1.34 1.34 -134.76      
Aug08 080724 1.35 1.35 1.35 1.35 -135.50      
Sep08 080724 1.36 1.36 1.36 1.36 -136.24      
Oct08 080724 1.36 1.36 1.36 1.36 -136.99      
Nov08 080721 140.60 140.60 140.60 140.60 unch      
Dec08 080724 139.55 139.55 139.55 139.55 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080724 11600 11628 11335 11351 -262 4,042 30,029 +217
Dec08 080724 11412 11412 11200 11353 -262 3 1,958 +1
Mar09 080724 11366 11628 11366 11366 -262      
Jun09 080724 11381 11643 11381 11381 -262      
Total Volume and Open Interest 3,765 31,819 -2,920
S & P 500(CME)
Sep08 080724 1281.40 1284.90 1251.20 1253.80 -28.60 27,531 545,723 -1,388
Dec08 080724 1285.30 1285.30 1254.00 1255.60 -29.00 763 15,878 +944
Mar09 080724 1257.60 1284.50 1257.50 1257.60 -29.90 0 249 +0
Jun09 080724 1260.60 1288.50 1259.50 1260.60 -30.90 0 170 +0
Total Volume and Open Interest 32,352 562,988 +1,110
S & P 500 E-Mini(Globex)
Sep08 080724 1281.25 1285.00 1251.00 1253.75 -28.75 2,125,754 2,342,216 -35,348
Dec08 080724 1282.75 1286.50 1252.75 1255.50 -29.00 6,081 53,380 +2,035
Total Volume and Open Interest 2,107,979 2,435,264 +5,638
NASDAQ 100(CME)
Sep08 080724 1847.50 1862.00 1813.00 1819.50 -29.50 4,712 28,757 +330
Dec08 080724 1828.30 1828.30 1822.80 1828.30 -29.50 0 10 +0
Mar09 080724 1837.00 1837.00 1831.50 1837.00 -29.50      
Total Volume and Open Interest 2,839 28,437 +99
NASDAQ 100 E-Mini(Globex)
Sep08 080724 1846.30 1863.50 1811.50 1819.50 -29.50 494,064 314,754 -5,346
Dec08 080724 1852.00 1870.30 1821.50 1828.30 -29.50 387 4,479 +15
Total Volume and Open Interest 437,892 324,721 +13,452
S & P Midcap 400(CME)
Sep08 080724 818.00 818.00 791.00 794.30 -24.50 109 4,335 -68
Dec08 080724 796.25 820.75 796.25 796.25 -24.50 0 2 +0
Mar09 080724 803.15 827.65 803.15 803.15 -24.50      
Total Volume and Open Interest 113 4,405 -25
Russell 2000(CME)
Sep08 080724 719.35 722.20 700.50 704.90 -16.30 704 35,070 -707
Total Volume and Open Interest 2,381 35,842 -854
Russell 2000 E-Mini(Globex)
Sep08 080724 720.50 722.80 700.30 704.90 -16.30 278,005 623,593 -6,550
Dec08 080724 816.80 816.80 792.60 796.30 +156.00      
Total Volume and Open Interest 288,105 630,143  
Nikkei 225(CME)
Sep08 080724 13455 13660 13420 13645 +275 75,061 191,724 +483
Dec08 080724 13425 13610 13390 13560 +290 257 615 +36
Total Volume and Open Interest 75,318 192,580 +519
Nikkei 225(SGX)
Sep08 080724 13455 13660 13420 13645 +275 75,061 191,724 +483
Dec08 080724 13425 13610 13390 13560 +290 257 615 +36
Mar09 080724 13570 13570 13570 13570 +290      
Total Volume and Open Interest 75,318 192,580 +519
CAC 40(EURONEXT)
Aug08 080724 4419.5 4454.0 4338.5 4358.5 -57.5 120,452 490,521 +12,002
Sep08 080724 4434.0 4459.0 4361.0 4375.0 -56.0 1,075 36,787 -654
Oct08 080724 4387.5 4387.5 4387.5 4387.5 -56.0      
Total Volume and Open Interest 106,932 517,026 +10,000
Hang Seng Index(HKFE)
Jul08 080724 23273 23426 23048 23108 -152 6,388 21,061 -49,988
Aug08 080724 23320 23415 23045 23100 -143 198 42 -795
Sep08 080724 23321 23321 22970 22997 -151 7 39 +29
Total Volume and Open Interest 6,597 21,204 -50,734
DAX(EUREX)
Sep08 080724 6595.0 6616.5 6422.5 6473.0 -112.5 147,007 218,138 +2,100
Dec08 080724 6666.0 6690.0 6497.0 6547.0 -113.0 543 12,967 -46
Mar09 080724 6738.5 6738.5 6574.0 6625.0 -117.0 158 3,365 -20
Total Volume and Open Interest 154,077 232,436 +2,167
FT-SE 100(EURONEXT)
Sep08 080724 5471.00 5476.00 5320.50 5360.50 -105.00 98,293 482,593 +582
Dec08 080724 5490.50 5491.00 5396.50 5396.50 -105.50 45 8,724 -8
Mar09 080724 5455.50 5455.50 5403.50 5403.50 -105.00 0 44 +0
Total Volume and Open Interest 85,659 490,787 +3,978
SPI 200(SFE)
Sep08 080724 5093.0 5152.0 5082.0 5142.0 +41.0 32,284 262,777 +13,723
Dec08 080724 5190.0 5193.0 5160.0 5193.0 +43.0 53 2,633 -3
Mar09 080724 5198.0 5198.0 5198.0 5198.0 +42.0 0 466 +18
Total Volume and Open Interest 37,631 266,238 +13,738
GSCI(CME)
Aug08 080724 111.94 117.14 102.64 111.64 +2.00 388 14,701 -2
Sep08 080724 115.64 121.14 106.64 115.64 +2.00 0 1 +0
Oct08 080724 113.64 119.14 104.64 113.64 +2.00      
Total Volume and Open Interest 374 14,707 -40
RJ/CRB Index(ICE)
Aug08 080724 548.00 548.00 542.30 545.00 -0.50 36 286 +2
Nov08 080724 555.05 558.10 555.05 557.00 -1.50 189 800 +68
Jan09 080724 562.00 562.00 562.00 562.00 -2.50 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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php