Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri July 25, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080725 1387.00 1407.00 1368.00 1398.75 +13.75 4,603 41,145 -3,224
Sep08 080725 1374.00 1397.50 1360.75 1388.50 +15.50 2,747 26,925 -1,275
Nov08 080725 1376.00 1396.50 1358.00 1386.50 +13.50 7,572 251,580 -4,524
Jan09 080725 1391.50 1412.75 1375.50 1404.00 +13.25 641 32,326 +407
Mar09 080725 1416.00 1427.00 1391.00 1418.25 +13.25 747 10,980 +365
May09 080725 1414.75 1431.75 1392.25 1422.25 +14.25 194 13,939 -193
Jul09 080725 1424.00 1437.00 1400.50 1428.25 +14.25 517 12,112 +163
Total Volume and Open Interest 149,852 429,213 -1,978
Soybean Meal(CBOT)
Aug08 080725 376.00 380.50 370.50 374.70 +0.90 7,615 26,590 -3,449
Sep08 080725 368.40 375.00 364.50 369.00 +1.20 2,604 36,470 +424
Oct08 080725 362.40 367.00 355.00 361.20 +0.40 524 21,485 -160
Dec08 080725 359.70 366.50 354.80 360.20 +0.40 3,916 75,647 -2,012
Jan09 080725 366.60 368.80 355.00 362.80 +0.30 198 10,344 -23
Mar09 080725 371.00 373.30 362.70 367.30 +0.50 469 6,979 +115
May09 080725 371.80 373.20 363.00 368.50 +1.00 289 4,624 -99
Jul09 080725 373.80 375.00 365.00 370.50 +1.00 475 4,954 +226
Total Volume and Open Interest 79,356 200,046 -2,049
Soybean Oil(CBOT)
Aug08 080725 58.90 59.24 58.04 59.17 +0.24 3,213 30,096 -1,947
Sep08 080725 59.05 59.56 58.34 59.48 +0.23 3,057 37,298 +372
Oct08 080725 59.45 59.84 58.75 59.81 +0.23 226 20,162 +174
Dec08 080725 60.05 60.52 59.30 60.45 +0.25 3,950 114,452 -1,783
Jan09 080725 60.45 60.94 59.83 60.93 +0.24 345 8,603 +24
Mar09 080725 61.10 61.50 60.48 61.47 +0.21 738 9,660 +23
May09 080725 61.12 61.66 60.51 61.62 +0.17 321 8,098 +129
Jul09 080725 61.50 61.82 60.71 61.82 +0.17 219 7,123 +91
Total Volume and Open Interest 88,491 256,667 -3,654
Canola(WCE)
Corn(CBOT)
Sep08 080725 573.25 585.50 569.00 577.25 +4.25 7,521 318,450 -8,997
Dec08 080725 592.25 604.50 588.00 596.50 +4.50 12,858 545,632 -8,662
Mar09 080725 611.25 623.50 607.50 616.00 +4.75 2,675 141,613 +112
May09 080725 628.00 635.50 620.00 628.00 +4.25 268 26,073 +118
Jul09 080725 634.75 645.00 627.00 638.00 +6.00 990 78,930 +216
Sep09 080725 632.25 635.75 623.25 632.00 +6.00 19 12,498 -39
Total Volume and Open Interest 334,836 1,278,355 -18,049
Wheat(CBOT)
Sep08 080725 790.00 822.75 781.75 811.00 +23.25 1,638 148,250 -2,299
Dec08 080725 813.25 846.00 805.00 834.50 +23.25 1,771 98,892 +290
Mar09 080725 833.00 865.00 827.00 855.00 +21.75 226 22,873 +692
May09 080725 843.25 876.25 843.25 868.25 +21.00 6 3,007 +34
Jul09 080725 860.00 892.25 854.00 882.25 +22.50 97 36,360 -81
Total Volume and Open Interest 63,784 329,360 -2,066
Wheat(KCBT)
Sep08 080725 816.00 846.50 812.75 832.25 +15.75 10,065 46,378 -2,392
Dec08 080725 840.25 869.50 836.25 858.00 +17.25 4,083 29,173 +0
Mar09 080725 864.50 891.00 860.00 880.00 +15.50 824 6,795 +0
May09 080725 871.25 901.50 871.25 890.50 +15.50 65 905 +0
Jul09 080725 883.00 906.50 875.00 895.00 +17.00 526 12,515 +0
Total Volume and Open Interest 15,734 99,017 -1,628
Wheat(MGE)
Sep08 080725 867.50 894.00 865.00 886.00 +16.25 1,370 12,678 +0
Dec08 080725 881.25 905.00 876.50 896.25 +14.25 1,185 20,657 -238
Mar09 080725 894.75 920.25 894.75 917.00 +17.00 121 4,013 -68
May09 080725 901.50 925.00 901.50 920.00 +14.00 14 1,569 -18
Jul09 080725 905.00 905.00 896.00 905.00 +11.00 0 454 +0
Total Volume and Open Interest 3,749 41,528 +505
Oats(CBOT)
Sep08 080725 389.00 396.00 384.00 384.00 -6.00 206 4,661 -45
Dec08 080725 410.25 413.50 401.50 401.50 -6.00 185 8,778 -89
Mar09 080725 427.50 431.25 420.50 420.50 -6.00 14 1,969 +68
May09 080725 443.00 443.00 432.50 432.50 -6.00 8 249 +82
Total Volume and Open Interest 2,238 15,843 -345
Rough Rice(CBOT)
Sep08 080725 16.67 16.80 16.52 16.72 +0.05 124 6,718 -185
Nov08 080725 16.94 17.08 16.80 17.00 +0.04 114 5,048 +122
Jan09 080725 17.26 17.33 17.14 17.31 +0.04 0 683 +4
Mar09 080725 17.61 17.61 17.57 17.61 +0.04 0 380 -3
Total Volume and Open Interest 656 13,038 +28
Live Cattle(CME)
Aug08 080725 98.600 98.950 97.635 97.830 -0.720 8,766 52,568 -1,808
Oct08 080725 105.800 106.000 104.800 105.100 -0.850 16,767 130,221 +545
Dec08 080725 108.300 108.300 107.100 107.300 -1.000 7,351 64,739 -27
Feb09 080725 108.980 109.000 107.800 108.535 -0.515 1,736 25,788 +309
Apr09 080725 110.850 110.850 109.800 110.330 -0.520 2,369 16,760 +1,110
Jun09 080725 108.535 108.980 107.900 108.650 -0.250 895 7,267 +422
Total Volume and Open Interest 39,304 298,738 +430
Feeder Cattle(CME)
Aug08 080725 112.285 112.600 111.200 111.750 -0.635 1,640 8,440 -322
Sep08 080725 112.700 112.700 111.200 111.930 -0.420 2,635 12,332 +412
Oct08 080725 113.535 113.535 112.400 113.285 -0.315 735 7,716 +59
Nov08 080725 114.550 114.550 113.250 114.230 -0.570 346 2,465 -59
Jan09 080725 114.300 114.300 113.500 114.285 -0.165 6 1,030 +0
Mar09 080725 114.000 114.000 113.500 113.900 -0.500 10 260 +5
Apr09 080725 113.900 114.000 113.900 113.900 -0.400 0 101 +0
Total Volume and Open Interest 7,347 32,351 -2,013
Lean Hogs(CME)
Aug08 080725 79.900 79.930 78.500 78.600 -1.125 11,608 20,008 -3,553
Oct08 080725 74.050 74.535 73.650 73.830 -0.205 15,482 82,283 -60
Dec08 080725 75.350 75.750 74.800 75.200 -0.150 8,949 65,586 -1,102
Feb09 080725 81.700 82.500 81.250 82.385 +0.455 2,753 20,849 -995
Apr09 080725 87.450 88.350 86.830 88.080 +0.480 786 20,428 -667
May09 080725 91.750 92.450 91.250 92.230 +0.280 13 965 +2
Jun09 080725 95.800 96.000 94.350 95.950 unch 270 13,695 -927
Jul09 080725 28.239 28.719 27.819 28.569 -0.350 22 810 +10
Total Volume and Open Interest 46,085 232,994 -4,824
Pork Bellies(CME)
Jul08 080725 75.200 75.700 75.200 75.700 +2.915 0 10 +0
Aug08 080725 74.250 74.330 72.500 74.330 +3.000 119 1,206 -62
Feb09 080725 93.285 93.900 91.100 92.730 -0.370 55 385 +7
Mar09 080725 94.000 94.000 94.000 94.000 unch 1 7 +1
May09 080725 29.969 29.969 29.969 29.969 unch 0 1 +0
Total Volume and Open Interest 342 1,663 -139
Class III Milk(CME)
Jul08 080725 18.20 18.22 18.19 18.22 +0.03 392 3,716 -73
Aug08 080725 18.87 18.94 18.78 18.94 +0.16 73 4,393 -7
Sep08 080725 19.50 19.61 19.45 19.52 +0.10 157 4,353 +21
Oct08 080725 19.44 19.54 19.29 19.50 +0.10 67 3,423 +41
Nov08 080725 19.54 19.56 19.35 19.49 +0.07 49 3,094 +22
Total Volume and Open Interest 1,000 33,628 +214
Cocoa(ICE)
Sep08 080725 2757 2825 2753 2813 +69 6,616 67,284 -2,195
Dec08 080725 2788 2842 2772 2828 +64 5,358 42,910 +150
Mar09 080725 2790 2836 2777 2829 +61 809 21,360 +522
May09 080725 2788 2832 2788 2831 +61 753 7,491 +305
Jul09 080725 2803 2833 2803 2828 +60 3 3,959 +1
Sep09 080725 2831 2836 2831 2836 +61 1 1,489 +0
Dec09 080725 2825 2843 2825 2843 +55 2,301 4,483 +2,300
Total Volume and Open Interest 19,322 148,511 -769
Coffee "C"(ICE)
Sep08 080725 135.25 138.00 134.35 137.30 +2.10 12,260 78,405 +1,268
Dec08 080725 139.00 141.75 138.25 141.05 +2.15 2,699 47,956 +108
Mar09 080725 143.25 144.95 142.50 144.65 +2.15 548 12,835 -193
May09 080725 144.30 146.90 144.30 146.90 +2.15 23 3,895 +8
Jul09 080725 149.05 149.05 149.05 149.05 +2.15 46 1,561 +2
Sep09 080725 151.10 151.10 151.10 151.10 +2.15 4 1,371 -4
Total Volume and Open Interest 16,663 146,701 +201
Orange Juice(ICE)
Sep08 080725 114.25 114.80 112.40 112.50 -1.90 2,674 17,455 -670
Nov08 080725 118.15 118.60 116.35 116.45 -1.80 684 4,883 +136
Jan09 080725 121.50 122.00 119.60 119.90 -1.60 194 1,961 +61
Mar09 080725 123.35 123.45 123.35 123.45 -1.70 57 2,670 +7
May09 080725 125.90 126.50 125.90 126.50 -1.65 4 166 +3
Jul09 080725 129.25 129.25 129.25 129.25 -1.80 0 13 +0
Total Volume and Open Interest 2,180 27,628 -493
Sugar #11(ICE)
Oct08 080725 12.24 12.52 12.24 12.44 +0.20 43,487 342,631 -2,506
Mar09 080725 13.67 13.95 13.67 13.86 +0.19 12,645 158,430 -2,434
May09 080725 13.93 14.05 13.82 14.01 +0.14 6,526 77,584 +1,211
Jul09 080725 14.07 14.16 13.92 14.10 +0.14 4,319 82,401 -1,206
Oct09 080725 14.30 14.44 14.17 14.35 +0.12 1,990 63,548 -227
Total Volume and Open Interest 92,034 793,759 -9,394
Sugar #14(ICE)
Sep08 080725 24.33 24.35 24.00 24.23 -0.10 6 814 +0
Nov08 080725 23.30 23.44 23.30 23.44 +0.14 5 2,769 +4
Jan09 080725 22.95 22.95 22.95 22.95 -0.01 7 1,999 +1
Mar09 080725 23.05 23.05 23.05 23.05 +0.02 1 1,510 +1
May09 080725 23.15 23.15 23.15 23.15 +0.05 0 838 +0
Total Volume and Open Interest 45 9,011 +4
London Cocoa(LCE)
Sep08 080725 1465 1502 1461 1502 +41 3,773 69,092 -524
Dec08 080725 1460 1491 1458 1491 +37 2,016 58,576 -2
Mar09 080725 1449 1478 1446 1478 +37 202 39,180 +30
May09 080725 1461 1481 1456 1481 +37 103 17,984 -66
Jul09 080725 1485 1485 1485 1485 +38 10 7,109 +0
Sep09 080725 1467 1487 1467 1487 +43 0 1,256 +0
Dec09 080725 1468 1490 1461 1490 +43 0 1,700 +0
Total Volume and Open Interest 8,265 195,730 +888
London Coffee(LCE)
Jul08 080725 2395.00 2450.00 2395.00 2441.00 +44.00 230 5,067 -407
Sep08 080725 2330.00 2357.00 2307.00 2351.00 +38.00 4,636 65,673 -583
Nov08 080725 2272.00 2300.00 2259.00 2296.00 +36.00 1,696 26,266 -228
Jan09 080725 2210.00 2238.00 2209.00 2234.00 +31.00 5,443 45,136 +129
Total Volume and Open Interest 19,328 143,231 -6,463
London Sugar(LCE)
Oct08 080725 353.90 359.70 353.40 359.50 +8.50 2,344 23,357 -384
Dec08 080725 363.50 370.50 363.50 370.30 +8.30 294 10,841 -22
Mar09 080725 380.10 386.50 380.00 386.30 +8.30 167 13,665 +40
May09 080725 386.80 390.50 386.80 390.50 +7.50 51 3,539 -1
Aug09 080725 388.90 392.50 388.50 392.50 +7.50 31 4,671 +16
Total Volume and Open Interest 5,490 59,736 -1,136
Cotton(ICE)
Oct08 080725 71.23 72.01 70.75 71.68 +0.64 203 5,473 -18
Dec08 080725 73.93 74.84 73.45 74.50 +0.64 7,727 164,089 +946
Mar09 080725 79.47 80.09 78.91 79.95 +0.62 461 31,824 +141
May09 080725 81.22 81.50 80.36 81.35 +0.55 114 3,084 +12
Jul09 080725 82.35 82.68 81.46 82.50 +0.47 55 6,500 -45
Oct09 080725 84.70 84.70 84.70 84.70 -0.15 1 122 +0
Total Volume and Open Interest 13,921 217,729 -837
Lumber(CME)
Sep08 080725 252.8 259.8 251.6 254.2 +1.5 1,091 9,548 -45
Nov08 080725 254.0 256.8 252.7 256.4 +2.1 618 3,512 +204
Jan09 080725 269.1 271.6 268.0 270.6 -1.1 384 1,526 +118
Mar09 080725 275.1 276.0 272.2 275.0 unch 44 146 +25
Total Volume and Open Interest 959 14,461 +208
Crude Oil(NYM)
Sep08 080725 125.60 126.51 122.50 123.26 -2.23 267,709 311,238 -4,793
Oct08 080725 126.02 126.98 123.06 123.82 -2.15 73,718 108,211 +2,338
Nov08 080725 126.36 127.25 123.44 124.28 -2.05 32,186 70,161 +162
Dec08 080725 126.60 127.63 123.79 124.62 -1.98 69,762 168,008 -2,042
Jan09 080725 126.66 127.72 124.28 124.86 -1.93 11,177 33,089 -516
Feb09 080725 125.18 125.20 125.03 125.03 -1.88 3,781 16,152 +518
Mar09 080725 125.90 125.90 125.14 125.14 -1.85 3,718 14,432 +293
Apr09 080725 125.45 126.96 125.20 125.20 -1.83 4,531 12,447 +1,798
May09 080725 125.16 125.16 125.16 125.16 -1.81 521 15,548 +94
Jun09 080725 127.20 127.20 125.00 125.07 -1.80 9,102 49,710 -1,155
Jul09 080725 124.93 124.93 124.93 124.93 -1.79 301 18,102 +58
Aug09 080725 124.77 124.77 124.77 124.77 -1.79 199 7,610 -43
Sep09 080725 127.00 127.00 124.63 124.63 -1.79 110 11,665 +104
Oct09 080725 124.49 124.49 124.49 124.49 -1.79 170 5,762 -20
Nov09 080725 124.35 124.35 124.35 124.35 -1.79 48 4,473 -1
Dec09 080725 125.95 127.05 123.32 124.21 -1.79 37,092 115,987 +2,116
Total Volume and Open Interest 455,405 1,218,570 +3,889
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 080725 125.625 126.500 122.500 123.250 -2.250 24,682 6,399 +303
Oct08 080725 126.025 126.750 123.150 123.825 -2.150 1,084 892 -36
Nov08 080725 126.350 126.825 123.800 124.275 -2.050 141 267 -50
Dec08 080725 126.650 127.475 124.125 124.625 -1.975 180 117 +38
Jan09 080725 124.850 124.850 124.850 124.850 -1.950 1 2 +0
Feb09 080725 125.025 125.025 125.025 125.025 -1.875 1 1 +0
Mar09 080725 125.150 125.150 125.150 125.150 -1.850      
Apr09 080725 125.200 125.200 125.200 125.200 -1.825 0 1 +0
Total Volume and Open Interest 27,331 7,513 -107
Heating Oil(NYM)
Aug08 080725 356.50 359.78 350.32 352.29 -4.42 18,709 22,630 -1,461
Sep08 080725 360.29 362.61 352.92 354.94 -4.52 28,313 65,285 +738
Oct08 080725 363.90 365.30 356.78 358.09 -4.57 6,814 22,948 +432
Nov08 080725 368.00 368.35 360.85 361.74 -4.62 3,937 13,872 +40
Dec08 080725 371.00 371.94 364.59 365.19 -4.67 5,625 20,514 -517
Jan09 080725 372.77 372.77 368.07 368.19 -4.72 2,644 16,055 -211
Feb09 080725 376.80 376.80 369.99 369.99 -4.77 608 5,616 +88
Mar09 080725 375.75 375.75 368.54 368.54 -4.67 447 6,168 +34
Apr09 080725 368.00 368.20 364.64 364.64 -4.62 265 2,956 +229
May09 080725 362.27 362.56 360.94 360.94 -4.57 57 1,654 +19
Jun09 080725 360.77 361.00 358.00 358.29 -4.57 2,407 21,268 +337
Jul09 080725 360.00 360.00 357.84 357.84 -4.57 894 1,669 +351
Total Volume and Open Interest 79,919 227,081 +959
Gasoline(NYMEX)
Aug08 080725 306.10 308.33 299.67 303.23 -2.71 20,718 25,946 -2,306
Sep08 080725 307.50 310.14 301.26 304.08 -3.56 34,258 78,849 +880
Oct08 080725 299.91 300.89 292.64 294.78 -4.21 14,300 34,957 -1,730
Nov08 080725 301.27 301.86 294.59 296.53 -4.46 3,373 19,536 +570
Dec08 080725 303.35 303.35 297.10 298.68 -4.66 3,650 25,944 +185
Jan09 080725 302.96 303.35 300.00 301.18 -4.76 1,086 10,071 +464
Feb09 080725 303.00 305.50 303.00 303.73 -4.81 509 4,827 -67
Mar09 080725 306.50 308.50 306.50 306.73 -4.96 626 3,537 +56
Apr09 080725 322.53 322.53 322.53 322.53 -5.06 166 8,109 +158
May09 080725 324.00 324.00 323.23 323.23 -5.16 81 4,488 -3
Total Volume and Open Interest 79,310 234,740 -1,444
e-miNY RBOB Gasoline(NYM)
Aug08 080718 317.09 317.09 317.09 317.09 -34.63 2 2 -1
Sep08 080725 304.08 304.08 304.08 304.08 -3.56 7 5 +5
Oct08 080725 294.78 294.78 294.78 294.78 -4.21      
Nov08 080725 296.53 296.53 296.53 296.53 -4.46      
Total Volume and Open Interest 7 6 +5
Natural Gas(NYM)
Aug08 080725 9.346 9.485 8.988 9.084 -0.239 161,892 34,286 -15,636
Sep08 080725 9.374 9.542 9.027 9.126 -0.251 78,583 132,515 +6,700
Oct08 080725 9.490 9.631 9.150 9.232 -0.246 47,226 87,927 +1,118
Nov08 080725 9.960 9.969 9.490 9.587 -0.246 29,954 59,402 -3,449
Dec08 080725 10.342 10.350 9.895 9.977 -0.241 10,721 42,393 -391
Jan09 080725 10.439 10.550 10.116 10.182 -0.246 15,683 64,462 +425
Feb09 080725 10.530 10.530 10.098 10.192 -0.234 4,809 23,284 +1,303
Mar09 080725 10.210 10.380 9.936 10.027 -0.211 14,009 57,433 +3,151
Apr09 080725 9.509 9.592 9.195 9.277 -0.181 16,941 64,009 +1,109
May09 080725 9.470 9.470 9.144 9.192 -0.176 5,374 41,284 -140
Jun09 080725 9.465 9.540 9.215 9.267 -0.176 819 18,836 +5
Jul09 080725 9.630 9.672 9.300 9.354 -0.176 583 17,650 +23
Aug09 080725 9.700 9.700 9.370 9.419 -0.176 822 16,851 +226
Sep09 080725 9.620 9.690 9.400 9.452 -0.176 4,137 14,180 -1,236
Oct09 080725 9.732 9.820 9.471 9.532 -0.176 3,199 31,119 -20
Nov09 080725 10.090 10.090 9.760 9.842 -0.176 594 17,142 -58
Total Volume and Open Interest 243,846 976,934 +8,110
Brent Crude Oil(ICE)
Sep08 080725 126.56 127.51 123.39 124.52 -1.92 105,783 85,423 -1,961
Oct08 080725 127.60 128.54 124.57 125.52 -2.00 48,046 114,572 -1,841
Nov08 080725 128.83 129.37 125.61 126.45 -2.01 27,925 38,678 +906
Dec08 080725 129.59 130.11 126.40 127.17 -2.02 36,734 67,936 +4,629
Jan09 080725 130.61 130.68 127.27 127.84 -2.03 8,191 27,204 -812
Feb09 080725 130.86 131.26 128.01 128.33 -2.09 6,256 21,963 -55
Mar09 080725 131.19 131.60 128.24 128.62 -2.14 3,667 11,396 +346
Apr09 080725 130.01 130.01 128.36 128.70 -2.19 2,211 16,803 +359
May09 080725 130.05 130.05 128.38 128.71 -2.17 2,268 10,878 +420
Jun09 080725 131.38 131.38 128.31 128.62 -2.16 4,038 23,938 +822
Jul09 080725 128.54 128.54 128.54 128.54 -2.19 0 6,993 +231
Aug09 080725 128.45 128.45 128.45 128.45 -2.16 0 2,521 +312
Sep09 080725 128.29 128.29 128.29 128.29 -2.12 0 4,763 +29
Oct09 080725 128.12 128.12 128.12 128.12 -2.17 0 2,427 +99
Total Volume and Open Interest 195,611 535,223 +13,183
Gas Oil(ICE)
Aug08 080725 1161.00 1172.00 1143.00 1155.75 -7.75 33,027 51,750 -2,997
Sep08 080725 1170.00 1177.25 1147.50 1160.25 -8.50 29,461 62,787 +1,921
Oct08 080725 1182.00 1182.75 1153.50 1166.25 -8.75 10,882 26,501 +1,146
Nov08 080725 1183.50 1186.00 1162.00 1171.50 -8.75 4,892 15,818 +208
Dec08 080725 1192.50 1192.50 1163.75 1176.75 -8.75 8,167 37,503 -57
Jan09 080725 1195.25 1196.75 1178.00 1183.25 -8.50 3,404 25,042 +265
Feb09 080725 1197.75 1198.75 1185.75 1185.75 -8.75 823 8,500 +38
Mar09 080725 1194.75 1194.75 1182.25 1182.25 -9.00 508 9,260 +163
Apr09 080725 1177.75 1177.75 1177.75 1177.75 -8.75 425 5,087 +70
May09 080725 1168.25 1172.50 1166.75 1172.50 -9.25 646 4,107 +274
Total Volume and Open Interest 96,048 307,015 +858
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080725 2.340 2.390 2.340 2.379 +0.038 9 254 -3
Sep08 080725 2.340 2.410 2.340 2.385 +0.090 17 344 -5
Oct08 080725 2.370 2.406 2.370 2.389 +0.091 15 216 -5
Nov08 080725 2.300 2.380 2.300 2.380 +0.100 10 152 +5
Dec08 080725 2.399 2.399 2.385 2.393 +0.085 12 155 +0
Jan09 080725 2.389 2.389 2.370 2.386 +0.098 11 153 +10
Feb09 080725 2.378 2.389 2.370 2.377 +0.077 29 146 +29
Total Volume and Open Interest 196 2,757 +122
US Dollar Index(ICE)
Sep08 080725 73.010 73.150 72.740 73.075 -0.050 6,369 36,741 -2,320
Dec08 080725 73.415 73.520 73.415 73.475 -0.045 90 2,489 -48
Mar09 080725 73.865 73.865 73.845 73.845 -0.045 9 123 +9
Total Volume and Open Interest 11,212 41,732 +3,635
Australian Dollar(CME)
Sep08 080725 95.22 95.44 94.83 95.02 -0.07 21 94,438 -4,352
Dec08 080725 93.82 94.31 93.80 93.93 -0.07 0 920 -1
Mar09 080725 93.00 93.04 92.93 92.94 -0.07 0 618 +0
Total Volume and Open Interest 59,199 100,501 -7,275
British Pound(CME)
Sep08 080725 197.91 199.06 197.57 198.20 +0.54 15 96,938 -10,476
Dec08 080725 196.89 197.70 196.37 196.88 +0.54 0 1,207 +0
Mar09 080725 195.73 196.20 195.06 195.60 +0.54 650 947 +649
Total Volume and Open Interest 89,870 109,817 +2,494
Canadian Dollar(CME)
Sep08 080725 98.37 98.66 97.90 98.00 -0.64 210 86,673 -2,104
Dec08 080725 98.40 98.57 97.86 97.93 -0.64 0 5,223 -13
Mar09 080725 97.89 98.54 97.89 97.89 -0.65 204 1,575 +278
Jun09 080725 97.87 98.52 97.87 97.87 -0.65 0 1,306 +20
Total Volume and Open Interest 32,124 98,123 -1,722
Japanese Yen(CME)
Sep08 080725 93.41 94.09 92.88 92.93 -0.49 67 152,947 -1,532
Dec08 080725 94.20 94.58 93.41 93.44 -0.50 0 23,161 +1
Mar09 080725 94.78 94.78 94.00 94.01 -0.50 0 533 +0
Total Volume and Open Interest 107,791 182,084 -5,701
Swiss Franc(CME)
Sep08 080725 96.49 96.99 96.10 96.48 +0.02 11 53,562 +2,308
Dec08 080725 96.75 97.04 96.31 96.57 +0.02 0 1,143 +0
Mar09 080725 96.66 96.97 96.61 96.66 +0.02 0 336 +0
Total Volume and Open Interest 70,003 52,797 +1,006
EuroFX(CME)
Sep08 080725 156.38 157.14 156.22 156.53 +0.37 277 150,115 -8,897
Dec08 080725 155.78 156.39 155.52 155.80 +0.36 5 2,781 +58
Mar09 080725 155.15 155.47 154.79 155.15 +0.36 0 413 +0
Total Volume and Open Interest 233,528 162,586 -8,919
Mexican Peso(CME)
Aug08 080725 986.8 993.5 986.8 986.8 -6.8      
Sep08 080725 989.8 992.0 979.0 983.2 -6.8 1,128 106,321 -2,774
Total Volume and Open Interest 32,288 109,876 -1,716
30-Year T-Bonds(CBOT)
Sep08 080725 115~025 115~145 113~235 113~260 -1~060 315,710 870,111 +2,740
Dec08 080725 114~120 114~150 112~255 112~275 -1~055 383 3,803 +160
Mar09 080725 111~250 112~305 111~250 111~250 -1~055 0 17 +0
Total Volume and Open Interest 323,514 872,560 -10,687
10-Year T-Notes(CBOT)
Sep08 080725 114~070 114~160 113~120 113~140 -0~230 995,122 1,714,761 -18,953
Dec08 080725 113~010 113~050 112~045 112~045 -0~230 4,766 17,469 +2,222
Mar09 080725 111~045 111~275 111~045 111~045 -0~230      
Total Volume and Open Interest 969,531 1,752,606 -27,129
5-Year T-Notes(CBOT)
Sep08 080725 110~112 111~011 110~049 110~055 -0~045 700,781 0 +0
Dec08 080725 109~100 110~021 109~100 109~100 -0~048 0 25,535 +25,535
Mar09 080725 109~100 110~021 109~100 109~100 -0~048      
Total Volume and Open Interest 639,288 1,580,375 +3,234
2 Year T-Notes(CBOT)
Sep08 080725 105~105 105~117 105~079 105~081 -0~019 1,346 880,823 +383
Dec08 080725 105~018 105~038 105~018 105~018 -0~019 0 2,437 +575
Mar09 080725 105~018 105~038 105~018 105~018 -0~019      
Total Volume and Open Interest 380,469 881,933 +16,427
Eurodollars(CME)
Sep08 080725 97.105 97.115 97.070 97.085 -0.025 8,291 1,377,280 -22,034
Dec08 080725 96.945 96.950 96.835 96.855 -0.070 9,632 1,663,290 -18,628
Mar09 080725 96.860 96.870 96.725 96.755 -0.075 6,224 1,408,578 +8,624
Jun09 080725 96.640 96.665 96.510 96.530 -0.075 7,387 1,172,029 -9,064
Sep09 080725 96.345 96.380 96.205 96.220 -0.085 6,221 950,382 -4,741
Dec09 080725 96.030 96.065 95.875 95.890 -0.100 4,298 747,875 +476
Mar10 080725 95.800 95.845 95.645 95.655 -0.110 3,630 565,421 -335
Jun10 080725 95.625 95.665 95.460 95.470 -0.115 7,295 333,593 -10,393
Sep10 080725 95.495 95.535 95.335 95.345 -0.115 1,406 228,485 +380
Dec10 080725 95.390 95.420 95.230 95.240 -0.110 2,255 218,235 -704
Mar11 080725 95.340 95.380 95.195 95.205 -0.105 3,110 158,694 -1,599
Jun11 080725 95.310 95.330 95.145 95.160 -0.100 4,025 147,680 -1,917
Sep11 080725 95.275 95.280 95.125 95.130 -0.100 909 93,330 +333
Dec11 080725 95.220 95.230 95.080 95.080 -0.100 1,467 89,239 +86
Mar12 080725 95.200 95.210 95.060 95.060 -0.100 870 102,607 -203
Jun12 080725 95.155 95.170 95.020 95.020 -0.100 904 74,547 +1,137
Sep12 080725 95.135 95.135 94.980 94.980 -0.100 1,636 56,090 -1,089
Dec12 080725 95.070 95.070 94.905 94.915 -0.100 683 38,539 -233
Total Volume and Open Interest 2,373,987 9,709,340 -13,986
30 Day Federal Funds(CBOT)
Jul08 080725 98.005 98.005 97.990 98.000 -0.005 159 80,093 +626
Aug08 080725 97.985 97.990 97.980 97.985 unch 160 139,923 -1,092
Sep08 080725 97.945 97.950 97.930 97.940 unch 213 86,713 -248
Oct08 080725 97.885 97.895 97.865 97.885 -0.005 34 104,300 +612
Nov08 080725 97.800 97.830 97.765 97.795 -0.010 109 131,233 +4,833
Dec08 080725 97.775 97.805 97.725 97.760 -0.010 84 52,367 +912
Total Volume and Open Interest 54,634 637,601 +555
30 Day Fed Funds(e-CBOT)
Jul08 080725 98.005 98.005 97.990 97.990 -0.015 5,018 80,093 +626
Aug08 080725 97.985 97.990 97.980 97.980 -0.005 8,584 139,923 -1,092
Sep08 080725 97.945 97.950 97.930 97.940 unch 9,005 86,713 -248
Oct08 080725 97.885 97.895 97.865 97.880 -0.010 19,080 104,300 +612
Nov08 080725 97.800 97.830 97.765 97.800 -0.005 15,858 131,233 +4,833
Dec08 080725 97.775 97.805 97.725 97.755 -0.015 5,777 52,367 +912
Total Volume and Open Interest 65,718 637,015 +1,854
3-Mth Euro-Yen(CME)
Sep08 080725 99.15 99.15 99.15 99.15 unch 296 7,229 +146
Dec08 080725 99.11 99.11 99.11 99.11 unch 0 2,916 +0
Mar09 080725 99.05 99.05 99.05 99.05 +0.01 0 2,648 +0
Jun09 080725 98.99 98.99 98.99 98.99 +0.02 0 473 +0
Sep09 080725 98.92 98.92 98.92 98.92 +0.02 0 540 +0
Dec09 080725 98.86 98.86 98.86 98.86 +0.02 0 1 +0
Mar10 080725 98.75 98.75 98.75 98.75 +0.02      
Jun10 080725 98.70 98.70 98.70 98.70 +0.02      
Sep10 080725 98.67 98.67 98.67 98.67 +0.01      
Dec10 080725 98.76 98.76 98.76 98.76 +0.01      
Total Volume and Open Interest 296 13,807 +146
3-Mth Euro-Yen(SGX)
Sep08 080725 99.15 99.15 99.15 99.15 +0.01 64 20,855 -294
Dec08 080725 99.11 99.13 99.11 99.13 +0.01 200 15,086 +30
Mar09 080725 99.07 99.07 99.07 99.07 +0.01 102 9,525 -118
Jun09 080725 98.99 99.00 98.99 99.00 +0.01 480 4,262 -161
Sep09 080725 98.93 98.93 98.93 98.93 +0.01 0 1,376 +0
Dec09 080725 98.87 98.87 98.87 98.87 +0.01 0 479 +0
Mar10 080725 98.76 98.76 98.76 98.76 +0.01 0 450 +0
Jun10 080725 98.71 98.71 98.71 98.71 +0.01 0 450 +0
Total Volume and Open Interest 832 57,188 -373
Japanese Gov't Bonds(SGX)
Sep08 080724 135.20 135.59 135.09 135.51 +0.17 1,774 16,703 +1,040
Dec08 080725 136.04 136.04 136.04 136.04 +0.53      
Mar09 080725 136.04 136.04 136.04 136.04 +0.53      
Total Volume and Open Interest 1,809 16,754 +51
Euro-Bund(EUREX)
Sep08 080725 110.98 111.53 110.25 110.61 -0.15 966,962 1,223,793 +41,847
Dec08 080725 110.94 111.06 110.11 110.34 -0.16 126 3,351 +0
Mar09 080725 110.34 110.34 110.34 110.34 -0.16 374 0 +0
Total Volume and Open Interest 967,462 1,227,144 +41,847
Euro-Bobl(EUREX)
Sep08 080725 106.47 106.73 106.11 106.23 -0.06 546,294 898,660 +6,290
Dec08 080725 106.29 106.29 106.29 106.29 -0.05 511 5,457 +499
Mar09 080725 106.23 106.23 106.23 106.23 -0.06      
Total Volume and Open Interest 546,805 904,117 +6,789
3-Mth Euribor(EUREX)
Sep08 080725 94.980 94.990 94.975 94.975 unch 663 20,497 +482
Dec08 080725 94.900 94.910 94.850 94.870 -0.005 578 9,130 +516
Mar09 080725 94.985 95.005 94.945 94.945 +0.005 206 3,474 +128
Total Volume and Open Interest 1,638 38,706 +1,152
Long Gilt(LIFFE)
Sep08 080725 106~08 106~20 105~24 106~00 -0~01 86,436 306,631 +3,296
Dec08 080725 107~21 107~21 107~21 107~21 -0~01 0 50 +0
Total Volume and Open Interest 78,584 303,385 -44
3-Mth Short Sterling(LIFFE)
Sep08 080725 94.14 94.14 94.11 94.13 +0.01 60,236 363,131 -2,595
Dec08 080725 94.20 94.25 94.18 94.19 +0.01 89,184 454,181 -5,824
Mar09 080725 94.40 94.46 94.39 94.42 +0.04 114,090 459,485 +19,604
Jun09 080725 94.47 94.54 94.46 94.49 +0.04 104,681 341,861 +10,308
Sep09 080725 94.43 94.53 94.43 94.48 +0.06 76,851 201,042 +4,244
Dec09 080725 94.38 94.46 94.37 94.42 +0.07 33,810 179,204 +310
Total Volume and Open Interest 445,974 2,209,096 +15,800
3-Mth Euribor(LIFFE)
Sep08 080725 94.985 94.990 94.960 94.975 unch 64,174 654,780 -6,431
Dec08 080725 94.905 94.920 94.840 94.870 -0.005 96,904 602,065 -11,370
Mar09 080725 94.980 95.010 94.915 94.945 +0.005 107,373 479,166 +1,206
Total Volume and Open Interest 562,759 3,210,099 -5,613
3-Mth Aus T-Bills(SFE)
Sep08 080725 92.25 92.29 92.24 92.26 +0.01 19,564 350,843 +0
Dec08 080725 92.27 92.37 92.27 92.33 +0.05 21,408 254,551 +0
Mar09 080725 92.37 92.46 92.36 92.43 +0.07 23,076 123,469 +0
Jun09 080725 92.45 92.57 92.45 92.54 +0.08 8,819 82,152 +0
Sep09 080725 92.55 92.66 92.54 92.64 +0.09 1,805 51,674 +0
Dec09 080725 92.61 92.73 92.61 92.70 +0.09 2,915 37,387 +0
Mar10 080725 92.72 92.78 92.72 92.75 +0.09 634 21,776 +0
Jun10 080725 92.75 92.82 92.75 92.79 +0.09 580 11,663 +0
Sep10 080725 92.77 92.82 92.77 92.79 +0.08 10 2,004 +0
Dec10 080725 92.78 92.80 92.78 92.78 +0.09 10 1,106 +0
Total Volume and Open Interest 86,036 958,636 +20,344
10-Year Aus T-Bonds(SFE)
Sep08 080725 93.66 93.80 93.65 93.76 +0.14 23,995 495,376 +0
Dec08 080725 93.76 93.76 93.76 93.76 +0.14      
Total Volume and Open Interest 42,524 506,074 +10,698
3-Year Aus T-Bonds(SFE)
Sep08 080725 93.57 93.76 93.56 93.70 +0.13 61,996 493,827 +0
Dec08 080725 93.70 93.70 93.70 93.70 +0.13      
Total Volume and Open Interest 97,967 543,089 +49,262
Gold(CMX)
Aug08 080725 927.6 935.2 918.5 926.8 +4.5 174,083 155,583 -36,607
Oct08 080725 933.9 940.2 923.5 931.8 +4.5 9,202 25,317 +4,403
Dec08 080725 936.7 945.2 928.7 936.9 +4.6 47,780 169,187 +29,031
Feb09 080725 948.4 948.4 935.0 942.1 +4.6 3,016 27,734 +1,713
Apr09 080725 947.0 947.0 947.0 947.0 +4.6 2,251 18,282 +1,812
Jun09 080725 958.0 958.0 948.0 952.2 +4.6 3,207 19,018 +2,707
Aug09 080725 953.6 959.1 953.6 957.6 +4.6 3,198 13,010 +2,950
Oct09 080725 963.1 963.1 963.1 963.1 +4.6 100 991 +0
Dec09 080725 971.1 971.5 968.8 968.8 +4.6 213 13,713 +124
Feb10 080725 975.1 975.1 975.1 975.1 +4.6 14 112 +0
Apr10 080725 981.6 981.6 981.6 981.6 +4.7 14 15 +0
Jun10 080725 988.2 988.2 988.2 988.2 +4.8 75 3,578 +50
Total Volume and Open Interest 240,319 462,956 -12,650
Silver(CMX)
Jul08 080725 1743.5 1743.5 1732.5 1732.5 +7.9 1 95 -4
Sep08 080725 1747.0 1768.0 1704.5 1737.5 +7.7 27,217 64,624 -2,668
Dec08 080725 1769.0 1781.5 1720.0 1752.5 +7.7 1,913 37,803 +846
Mar09 080725 1740.0 1768.3 1740.0 1768.3 +7.7 113 7,162 +1
May09 080725 1785.0 1785.0 1777.5 1777.8 +7.8 404 4,412 +200
Jul09 080725 1788.0 1788.0 1787.4 1787.4 +7.8 423 5,986 +204
Sep09 080725 1796.8 1796.8 1796.8 1796.8 +7.8 6 766 +0
Total Volume and Open Interest 39,510 137,529 -2,560
Platinum(NYMEX)
Jul08 080725 1761.7 1761.7 1761.7 1761.7 +44.9 0 54 -1
Oct08 080725 1722.0 1769.9 1715.0 1758.7 +44.9 2,654 13,737 -544
Jan09 080725 1761.7 1761.7 1761.7 1761.7 +44.9 28 226 +24
Total Volume and Open Interest 3,120 14,538 -94
Palladium(NYMEX)
Sep08 080725 390.00 393.45 381.55 383.00 -4.00 665 11,291 -48
Dec08 080725 395.00 397.00 385.00 386.30 -4.00 32 2,456 +2
Mar09 080725 390.80 390.80 390.80 390.80 -4.00 1 42 -1
Total Volume and Open Interest 3,643 13,836 -324
Copper(CMX)
Jul08 080725 369.15 371.00 367.00 370.40 +2.70 384 844 -216
Sep08 080725 358.15 361.40 356.90 360.50 +2.80 13,257 57,062 -819
Dec08 080725 356.60 359.15 354.40 358.20 +2.55 3,151 27,154 +102
Mar09 080725 352.55 355.25 351.90 354.90 +2.40 751 8,100 +33
May09 080725 350.10 352.40 350.10 352.40 +2.30 167 1,342 +45
Total Volume and Open Interest 20,444 110,042 -857
Aluminum(CMX)
Jul08 080725 1.35 1.35 1.35 1.35 -132.75      
Aug08 080725 1.36 1.36 1.36 1.36 -133.49      
Sep08 080725 1.36 1.36 1.36 1.36 -134.24      
Oct08 080725 1.37 1.37 1.37 1.37 -134.98      
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 080725 11349 11425 11306 11316 -35 2,869 30,190 +161
Dec08 080725 11318 11353 11318 11318 -35 22 1,969 +11
Mar09 080725 11331 11366 11331 11331 -35      
Jun09 080725 11346 11381 11346 11346 -35      
Total Volume and Open Interest 4,687 32,004 +185
S & P 500(CME)
Sep08 080725 1253.30 1262.50 1249.40 1253.80 unch 25,133 547,081 +1,358
Dec08 080725 1255.30 1261.60 1255.30 1255.70 +0.10 434 15,671 -207
Mar09 080725 1258.20 1263.60 1257.60 1258.20 +0.60 1 250 +1
Jun09 080725 1261.20 1266.60 1260.60 1261.20 +0.60 0 170 +0
Total Volume and Open Interest 41,126 562,517 -471
S & P 500 E-Mini(Globex)
Sep08 080725 1253.25 1262.75 1249.25 1253.75 unch 1,988,950 2,367,389 +25,173
Dec08 080725 1254.75 1264.00 1251.50 1255.75 +0.25 3,739 55,245 +1,865
Total Volume and Open Interest 2,131,837 2,400,634 -34,630
NASDAQ 100(CME)
Sep08 080725 1818.50 1854.00 1815.50 1840.50 +21.00 4,186 28,970 +213
Dec08 080725 1849.50 1852.30 1849.50 1849.50 +21.20 0 7 -3
Mar09 080725 1858.30 1861.00 1858.30 1858.30 +21.30      
Total Volume and Open Interest 5,195 28,767 +330
NASDAQ 100 E-Mini(Globex)
Sep08 080725 1818.00 1853.50 1815.30 1840.50 +21.00 412,530 329,692 +14,938
Dec08 080725 1825.50 1861.80 1825.50 1849.50 +21.20 257 4,466 -13
Total Volume and Open Interest 494,451 319,331 -5,390
S & P Midcap 400(CME)
Sep08 080725 798.50 800.50 791.50 793.60 -0.70 33 4,583 +248
Dec08 080725 795.55 796.25 795.55 795.55 -0.70 0 2 +0
Mar09 080725 802.45 803.15 802.45 802.45 -0.70      
Total Volume and Open Interest 109 4,337 -68
Russell 2000(CME)
Sep08 080725 703.90 715.50 703.50 708.40 +3.50 906 33,240 -1,830
Total Volume and Open Interest 1,422 35,070 -772
Russell 2000 E-Mini(Globex)
Sep08 080725 704.70 716.10 703.10 708.40 +3.50 246,171 614,212 -9,381
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 080725 13420 13460 13320 13335 -310 77,502 193,779 +2,055
Dec08 080725 13380 13410 13285 13290 -270 239 557 -58
Total Volume and Open Interest 77,741 194,577 +1,997
Nikkei 225(SGX)
Sep08 080725 13420 13460 13320 13335 -310 77,502 193,779 +2,055
Dec08 080725 13380 13410 13285 13290 -270 239 557 -58
Mar09 080725 13300 13300 13300 13300 -270      
Total Volume and Open Interest 77,741 194,577 +1,997
CAC 40(EURONEXT)
Aug08 080725 4337.0 4409.0 4310.0 4388.5 +30.0 125,778 493,333 +2,812
Sep08 080725 4337.0 4425.5 4328.5 4405.0 +30.0 1,494 37,242 +455
Oct08 080725 4417.5 4417.5 4417.5 4417.5 +30.0      
Total Volume and Open Interest 121,551 528,376 +11,350
Hang Seng Index(HKFE)
Jul08 080725 22885 22885 22563 22810 -298 7,290 41,012 +19,951
Aug08 080725 22895 22895 22555 22795 -305 140 279 +237
Sep08 080725 22760 22767 22500 22700 -297 8 210 +171
Total Volume and Open Interest 7,438 41,513 +20,309
DAX(EUREX)
Sep08 080725 6450.0 6526.5 6375.5 6486.0 +13.0 162,095 219,522 +1,384
Dec08 080725 6535.0 6600.5 6453.0 6560.5 +13.5 1,172 12,688 -279
Mar09 080725 6577.5 6665.0 6529.0 6638.0 +13.0 512 3,656 +291
Total Volume and Open Interest 147,708 234,470 +2,034
FT-SE 100(EURONEXT)
Sep08 080725 5319.00 5375.00 5286.50 5355.00 -5.50 99,435 480,593 -2,000
Dec08 080725 5363.50 5405.50 5343.50 5390.50 -6.00 45 8,722 -2
Mar09 080725 5369.50 5402.50 5354.00 5398.00 -5.50 2 46 +2
Total Volume and Open Interest 98,338 491,361 +574
SPI 200(SFE)
Sep08 080725 5140.0 5144.0 4922.0 4982.0 -160.0 21,381 262,777 +0
Dec08 080725 5172.0 5172.0 4980.0 5032.0 -161.0 15 2,633 +0
Mar09 080725 5038.0 5038.0 5038.0 5038.0 -160.0 0 466 +0
Total Volume and Open Interest 23,222 270,634 +4,396
GSCI(CME)
Aug08 080725 113.89 114.14 98.64 101.64 -10.00 831 14,749 +48
Sep08 080725 106.64 111.64 102.64 106.64 -9.00 1 1 +0
Oct08 080725 104.64 109.64 101.64 104.64 -9.00      
Total Volume and Open Interest 388 14,708 +1
RJ/CRB Index(ICE)
Aug08 080725 548.00 548.00 542.30 546.70 +1.70 14 286 +0
Nov08 080725 555.05 558.75 555.05 558.75 +1.75 9 797 -3
Jan09 080725 562.00 564.75 562.00 564.75 +2.75 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

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