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 30, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080730 1386.50 1400.00 1364.25 1394.00 +9.75 6,471 17,090 -7,300
Sep08 080730 1395.25 1403.00 1367.00 1395.50 +9.25 2,444 27,598 +516
Nov08 080730 1396.00 1408.00 1370.00 1405.00 +14.00 10,099 250,293 -344
Jan09 080730 1413.00 1438.50 1391.50 1422.75 +14.50 662 33,199 +806
Mar09 080730 1429.25 1448.00 1404.00 1437.50 +15.00 532 11,900 +708
May09 080730 1436.00 1445.50 1413.00 1444.50 +17.00 582 14,319 +258
Jul09 080730 1437.00 1485.00 1417.00 1452.00 +20.00 38 11,994 +78
Total Volume and Open Interest 129,475 403,973 -7,602
Soybean Meal(CBOT)
Aug08 080730 380.00 381.70 370.00 378.60 +2.10 3,188 15,388 -3,362
Sep08 080730 373.50 378.50 367.90 376.60 +3.80 3,829 33,237 -1,243
Oct08 080730 370.60 375.00 364.90 374.50 +6.00 515 22,150 +217
Dec08 080730 370.10 377.20 363.90 376.20 +6.70 3,384 76,096 +224
Jan09 080730 375.00 378.80 368.10 378.80 +6.60 207 10,253 -130
Mar09 080730 377.00 383.70 372.30 383.60 +6.60 219 7,127 -48
May09 080730 378.20 385.60 374.20 385.20 +7.20 255 4,976 +130
Jul09 080730 380.00 387.80 375.60 387.80 +7.80 163 4,934 -97
Total Volume and Open Interest 63,944 187,214 -1,899
Soybean Oil(CBOT)
Aug08 080730 58.00 58.29 57.12 58.26 +0.43 4,680 14,939 -5,854
Sep08 080730 58.40 58.56 57.41 58.53 +0.38 4,602 42,474 +948
Oct08 080730 58.57 58.87 57.73 58.85 +0.38 396 23,767 +570
Dec08 080730 59.20 59.52 58.31 59.48 +0.40 4,453 117,364 +277
Jan09 080730 59.59 59.98 58.84 59.98 +0.39 194 9,479 +454
Mar09 080730 60.05 60.56 59.47 60.56 +0.39 207 10,175 +280
May09 080730 60.46 60.83 59.75 60.83 +0.40 551 8,121 +39
Jul09 080730 60.38 61.10 60.00 61.10 +0.42 254 7,097 +38
Total Volume and Open Interest 73,732 254,951 +3,370
Canola(WCE)
Corn(CBOT)
Sep08 080730 598.50 605.00 586.75 601.50 +7.50 6,195 298,724 -6,768
Dec08 080730 617.75 624.75 606.25 621.25 +7.75 8,904 525,253 -2,102
Mar09 080730 637.50 643.50 626.25 641.25 +7.75 2,595 150,238 +4,720
May09 080730 653.00 654.75 639.75 653.25 +7.75 761 26,359 +384
Jul09 080730 661.00 667.00 650.00 664.00 +8.25 1,199 78,959 +120
Sep09 080730 660.00 670.00 650.75 665.25 +14.25 397 12,995 +503
Total Volume and Open Interest 183,577 1,230,573 +125
Wheat(CBOT)
Sep08 080730 794.50 799.00 782.25 787.75 -4.25 2,358 142,223 -849
Dec08 080730 820.00 823.00 806.75 812.50 -4.00 668 104,300 +3,519
Mar09 080730 845.00 845.75 830.50 835.75 -4.00 805 23,676 +476
May09 080730 858.75 858.75 846.00 849.75 -4.00 4 3,082 -94
Jul09 080730 870.00 870.00 857.00 861.00 -4.00 214 35,895 -405
Total Volume and Open Interest 52,674 325,729 -1,463
Wheat(KCBT)
Sep08 080730 825.00 828.75 815.00 819.25 -5.75 6,709 44,456 -499
Dec08 080730 849.00 853.00 839.00 844.75 -5.00 3,204 30,871 -147
Mar09 080730 873.25 873.25 862.50 867.50 -3.50 464 7,286 +82
May09 080730 880.75 882.00 876.25 881.00 unch 46 914 +25
Jul09 080730 888.25 893.25 879.00 882.00 -5.00 239 12,509 +7
Total Volume and Open Interest 13,592 99,861 +990
Wheat(MGE)
Sep08 080730 874.00 878.75 864.00 870.00 -3.00 1,318 11,523 -187
Dec08 080730 884.75 890.00 875.00 879.25 -5.50 1,187 20,808 -101
Mar09 080730 896.75 897.00 890.25 895.00 +6.00 97 4,209 -33
May09 080730 899.00 899.00 893.25 897.00 -13.00 38 1,598 +22
Jul09 080730 892.00 893.00 892.00 892.00 -8.00 0 453 +0
Total Volume and Open Interest 3,265 40,803 +417
Oats(CBOT)
Sep08 080730 388.00 388.00 383.50 385.00 -1.00 6 4,578 -48
Dec08 080730 404.00 410.00 401.50 404.50 +0.25 61 8,619 +72
Mar09 080730 423.00 424.25 421.75 423.50 +0.75 63 1,875 -81
May09 080730 436.25 437.25 436.00 436.50 +1.75 203 324 +144
Total Volume and Open Interest 662 15,500 -268
Rough Rice(CBOT)
Sep08 080730 16.58 16.85 16.52 16.62 0.00 61 6,153 -245
Nov08 080730 16.83 17.08 16.80 16.93 +0.05 76 5,568 +335
Jan09 080730 17.23 17.30 17.20 17.24 +0.04 16 704 +6
Mar09 080730 17.55 17.55 17.51 17.55 +0.04 0 391 +1
Total Volume and Open Interest 1,434 12,861 -125
Live Cattle(CME)
Aug08 080730 97.480 98.200 96.950 97.885 +0.335 10,977 41,359 -1,332
Oct08 080730 105.650 106.350 105.035 106.150 +0.550 16,374 137,131 +640
Dec08 080730 107.650 108.350 107.080 108.150 +0.615 6,024 64,231 -843
Feb09 080730 108.600 109.430 108.200 109.385 +0.685 2,207 25,069 -1,028
Apr09 080730 110.400 110.980 110.000 110.500 +0.050 1,324 16,816 +71
Jun09 080730 108.900 108.900 108.000 108.200 -0.350 206 7,408 +4
Total Volume and Open Interest 30,795 297,048 -4,092
Feeder Cattle(CME)
Aug08 080730 112.250 112.850 111.550 112.535 +0.250 1,008 7,127 -456
Sep08 080730 112.150 113.800 112.000 113.650 +1.000 1,080 13,289 +222
Oct08 080730 113.300 114.950 113.300 114.635 +0.750 973 7,496 -198
Nov08 080730 114.650 115.550 113.950 115.330 +0.930 464 3,010 +270
Jan09 080730 114.000 114.900 114.000 114.785 +0.935 88 1,058 +34
Mar09 080730 114.000 114.850 114.000 114.785 +0.885 13 266 +5
Apr09 080730 114.200 115.500 114.200 115.500 +1.100 2 102 +1
Total Volume and Open Interest 2,519 32,575 -56
Lean Hogs(CME)
Aug08 080730 78.150 79.250 77.350 78.885 +0.850 6,193 15,908 -664
Oct08 080730 72.250 73.200 71.600 72.550 +0.300 11,924 83,337 -120
Dec08 080730 73.580 74.750 73.300 74.430 +0.630 8,429 68,080 +1,804
Feb09 080730 81.035 81.650 80.700 81.400 +0.400 3,915 23,217 +195
Apr09 080730 87.535 87.830 86.950 87.450 +0.100 2,529 24,290 +3,142
May09 080730 91.950 92.600 91.900 92.580 +0.280 35 977 -9
Jun09 080730 96.150 96.500 95.385 96.180 -0.170 432 14,553 +266
Jul09 080730 29.219 29.419 28.569 29.169 -0.200 23 906 +1
Total Volume and Open Interest 29,466 227,688 -720
Pork Bellies(CME)
Aug08 080730 72.500 72.500 69.950 70.000 -2.050 522 759 -164
Feb09 080730 91.500 92.150 91.000 91.900 +0.900 164 516 +80
Mar09 080730 93.900 93.900 93.900 93.900 unch 0 7 +0
May09 080730 29.869 29.869 29.869 29.869 unch 0 1 +0
Jul09 080730 30.469 30.469 30.469 30.469 unch      
Total Volume and Open Interest 508 1,368 -120
Class III Milk(CME)
Jul08 080730 18.20 18.23 18.18 18.19 -0.04 8 3,604 -5
Aug08 080730 18.64 18.64 17.90 17.97 -0.67 202 4,347 -87
Sep08 080730 18.85 18.88 18.14 18.14 -0.75 483 4,573 +172
Oct08 080730 18.85 18.95 18.20 18.20 -0.75 214 3,579 +67
Nov08 080730 18.89 18.89 18.15 18.15 -0.75 169 3,190 +83
Total Volume and Open Interest 715 33,980 +161
Cocoa(ICE)
Sep08 080730 2839 2855 2762 2808 -27 6,173 64,854 -605
Dec08 080730 2860 2868 2780 2828 -20 2,921 44,307 +204
Mar09 080730 2857 2860 2793 2832 -20 624 21,796 +251
May09 080730 2852 2859 2811 2833 -21 271 7,694 +161
Jul09 080730 2849 2856 2791 2830 -21 10 3,986 +3
Sep09 080730 2845 2854 2833 2833 -20 11 1,497 +10
Dec09 080730 2822 2842 2822 2842 -20 1 5,550 +1
Total Volume and Open Interest 9,330 151,790 -327
Coffee "C"(ICE)
Sep08 080730 137.20 138.40 136.45 137.55 +1.15 9,160 74,628 -1,481
Dec08 080730 140.95 142.10 140.25 141.30 +1.15 2,966 50,505 +732
Mar09 080730 144.75 145.45 144.00 144.90 +1.15 1,253 12,547 -283
May09 080730 147.75 147.75 147.20 147.20 +1.15 602 4,103 +150
Jul09 080730 149.95 149.95 149.45 149.45 +1.30 328 1,593 +24
Sep09 080730 152.00 152.00 151.45 151.45 +1.15 75 1,369 -2
Total Volume and Open Interest 9,636 147,503 +849
Orange Juice(ICE)
Sep08 080730 109.00 109.75 107.30 107.85 -1.40 2,722 17,216 +46
Nov08 080730 113.30 113.65 111.30 111.85 -1.40 858 5,936 +552
Jan09 080730 116.05 117.15 114.80 115.45 -1.55 175 2,096 +76
Mar09 080730 119.00 119.00 119.00 119.00 -1.20 24 2,703 +22
May09 080730 122.25 122.25 122.25 122.25 -1.00 20 188 +20
Jul09 080730 125.00 125.00 124.50 125.00 -1.25 13 30 +10
Total Volume and Open Interest 2,008 27,460 +171
Sugar #11(ICE)
Oct08 080730 12.90 13.44 12.78 13.40 +0.58 49,287 336,627 -5,596
Mar09 080730 14.15 14.69 14.13 14.64 +0.48 15,189 158,714 -842
May09 080730 14.30 14.75 14.26 14.71 +0.46 5,604 78,686 +358
Jul09 080730 14.35 14.82 14.30 14.77 +0.44 4,517 81,393 -457
Oct09 080730 14.63 15.08 14.63 15.04 +0.43 1,750 63,053 -441
Total Volume and Open Interest 40,993 790,759 -286
Sugar #14(ICE)
Sep08 080730 24.00 24.00 23.75 23.88 -0.05 17 795 -1
Nov08 080730 23.00 23.06 23.00 23.06 -0.30 7 2,779 +5
Jan09 080730 23.00 23.09 23.00 23.05 +0.06 0 2,015 +0
Mar09 080730 23.10 23.10 23.10 23.10 +0.02 20 1,530 +20
May09 080730 23.23 23.23 23.23 23.23 unch 0 838 +0
Total Volume and Open Interest 43 9,020 +12
London Cocoa(LCE)
Sep08 080730 1501 1515 1482 1499 -3 2,786 67,368 -139
Dec08 080730 1496 1503 1476 1490 -2 1,978 57,863 -248
Mar09 080730 1484 1493 1467 1478 -3 906 39,481 +148
May09 080730 1487 1497 1472 1482 -3 1,029 18,676 +580
Jul09 080730 1497 1497 1485 1486 -3 20 7,137 +12
Sep09 080730 1490 1491 1485 1487 +2 10 1,529 +10
Dec09 080730 1492 1492 1492 1492 +3 0 1,800 +0
Total Volume and Open Interest 7,954 193,762 +99
London Coffee(LCE)
Jul08 080730 2473.00 2477.00 2428.00 2445.00 -5.00 116 4,008 -524
Sep08 080730 2410.00 2420.00 2380.00 2385.00 -25.00 12,338 67,136 +2,260
Nov08 080730 2350.00 2365.00 2328.00 2330.00 -20.00 5,990 28,503 +2,010
Jan09 080730 2275.00 2288.00 2250.00 2258.00 -8.00 3,675 46,570 +723
Total Volume and Open Interest 7,057 141,748 -831
London Sugar(LCE)
Oct08 080730 369.50 375.60 367.00 374.00 +12.80 2,501 22,524 +4
Dec08 080730 376.20 382.70 374.60 382.00 +11.80 694 10,974 +93
Mar09 080730 390.40 398.80 390.40 398.80 +12.20 395 13,778 +46
May09 080730 398.00 402.30 396.00 402.30 +12.70 55 3,559 -25
Aug09 080730 400.30 404.10 398.70 404.10 +11.60 7 4,655 +7
Total Volume and Open Interest 2,140 58,708 -134
Cotton(ICE)
Oct08 080730 71.66 71.78 71.29 71.40 -0.26 169 5,321 -70
Dec08 080730 74.50 74.75 74.09 74.32 -0.16 7,456 165,037 -874
Mar09 080730 79.88 80.06 79.53 79.69 -0.23 755 32,297 +330
May09 080730 81.62 81.62 81.29 81.38 -0.14 114 3,060 -3
Jul09 080730 82.85 82.92 82.62 82.75 -0.09 175 6,504 -8
Oct09 080730 84.95 84.95 84.95 84.95 -0.09 0 122 +0
Total Volume and Open Interest 5,066 220,793 +24
Lumber(CME)
Sep08 080730 247.7 248.4 247.0 247.1 +0.4 1,696 9,148 -301
Nov08 080730 250.0 250.0 249.0 249.3 -0.7 903 3,604 +183
Jan09 080730 265.0 266.6 264.1 265.2 -1.2 179 1,581 -6
Mar09 080730 272.0 272.9 268.3 272.7 -4.3 39 190 +22
Total Volume and Open Interest 1,357 14,657 -4
Crude Oil(NYM)
Sep08 080730 121.90 127.39 120.80 126.77 +4.58 263,546 295,679 -818
Oct08 080730 122.45 127.69 121.29 127.20 +4.46 62,840 114,699 +1,416
Nov08 080730 122.78 128.00 121.92 127.57 +4.36 26,678 68,851 -1,209
Dec08 080730 123.30 128.37 122.10 127.85 +4.28 50,008 171,101 +486
Jan09 080730 123.35 128.30 122.49 127.99 +4.18 5,856 35,340 +853
Feb09 080730 123.82 128.30 123.00 128.06 +4.09 1,715 15,774 -175
Mar09 080730 123.93 128.22 122.70 128.08 +4.00 1,414 15,208 +214
Apr09 080730 122.82 128.04 122.81 128.04 +3.94 689 12,695 +122
May09 080730 126.12 127.95 126.12 127.95 +3.89 764 15,560 +20
Jun09 080730 122.55 128.26 122.55 127.80 +3.85 5,599 52,770 +2,540
Jul09 080730 127.63 127.63 127.63 127.63 +3.82 299 17,935 +15
Aug09 080730 127.44 127.44 127.44 127.44 +3.78 83 8,245 +49
Sep09 080730 125.88 127.25 125.88 127.25 +3.72 378 11,761 +130
Oct09 080730 127.06 127.06 127.06 127.06 +3.66 27 5,896 +15
Nov09 080730 126.88 126.88 126.88 126.88 +3.61 58 4,473 +0
Dec09 080730 123.08 127.00 121.56 126.71 +3.57 22,927 117,343 +1,572
Total Volume and Open Interest 310,813 1,214,030 -6,037
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 080730 121.900 127.350 120.825 126.775 +4.575 26,329 6,230 +187
Oct08 080730 122.350 127.700 121.475 127.200 +4.450 1,219 1,228 +329
Nov08 080730 123.075 127.950 121.900 127.575 +4.375 68 277 +13
Dec08 080730 123.375 128.225 122.650 127.850 +4.275 151 130 -83
Jan09 080730 126.600 128.000 126.600 128.000 +4.200 1 2 +0
Feb09 080730 128.050 128.050 128.050 128.050 +4.075 1 1 +0
Mar09 080730 128.075 128.075 128.075 128.075 +4.000      
Apr09 080730 128.050 128.050 128.050 128.050 +3.950 0 1 +0
Total Volume and Open Interest 18,990 7,512 -300
Heating Oil(NYM)
Aug08 080730 346.10 354.36 343.49 352.03 +4.81 14,381 13,190 -5,862
Sep08 080730 349.60 356.90 346.01 354.58 +4.73 37,138 69,292 +1,176
Oct08 080730 354.06 359.98 349.08 357.88 +4.78 7,518 23,979 +898
Nov08 080730 355.68 363.57 352.92 361.58 +4.78 4,216 14,692 +541
Dec08 080730 360.03 367.05 356.17 364.88 +4.73 6,315 20,531 +201
Jan09 080730 363.61 369.80 360.00 367.78 +4.68 2,640 16,153 -30
Feb09 080730 365.44 371.25 361.00 369.43 +4.63 688 5,820 +82
Mar09 080730 361.76 368.93 360.45 368.08 +4.68 930 6,224 +122
Apr09 080730 356.95 364.93 356.95 363.93 +4.63 201 2,800 -74
May09 080730 355.29 362.00 353.48 360.18 +4.63 177 1,647 +15
Jun09 080730 350.00 358.95 350.00 357.63 +4.63 1,674 21,392 +103
Jul09 080730 357.25 357.25 357.23 357.23 +4.63 142 1,885 +54
Total Volume and Open Interest 53,220 229,570 +594
Gasoline(NYMEX)
Aug08 080730 299.60 314.49 298.50 313.51 +12.74 19,727 16,361 -4,602
Sep08 080730 301.10 315.25 298.86 313.99 +12.67 27,561 80,428 +2,381
Oct08 080730 292.60 305.93 290.40 304.89 +12.32 6,119 34,427 +149
Nov08 080730 294.42 306.89 292.50 306.39 +11.97 1,444 19,572 +5
Dec08 080730 296.37 309.04 293.90 308.04 +11.67 2,340 24,740 -774
Jan09 080730 296.12 310.34 296.12 310.34 +11.47 219 9,944 -21
Feb09 080730 299.75 312.79 299.75 312.79 +11.37 115 4,882 +11
Mar09 080730 302.55 315.66 301.46 315.59 +11.17 791 3,347 -161
Apr09 080730 318.69 332.00 318.69 331.14 +10.97 67 8,237 +46
May09 080730 331.59 331.59 331.59 331.59 +10.82 241 4,443 -13
Total Volume and Open Interest 59,339 225,495 -3,038
e-miNY RBOB Gasoline(NYM)
Aug08 080730 313.51 313.51 313.51 313.51 -3.58 0 1 -1
Sep08 080730 313.99 313.99 313.99 313.99 +12.67      
Oct08 080730 304.89 304.89 304.89 304.89 +12.32      
Nov08 080730 306.39 306.39 306.39 306.39 +11.97      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080730 9.056 9.340 8.810 9.248 +0.118 67,550 135,309 +384
Oct08 080730 9.154 9.433 8.910 9.339 +0.107 15,006 87,178 -127
Nov08 080730 9.503 9.781 9.274 9.689 +0.107 5,576 59,069 +778
Dec08 080730 9.870 10.146 9.670 10.059 +0.097 2,394 42,062 -216
Jan09 080730 10.020 10.323 9.870 10.264 +0.097 6,576 64,490 -1,133
Feb09 080730 10.060 10.336 9.882 10.264 +0.097 2,432 23,624 +734
Mar09 080730 9.860 10.173 9.725 10.094 +0.097 7,258 58,746 -270
Apr09 080730 9.160 9.422 9.070 9.364 +0.097 6,292 61,504 -2,617
May09 080730 9.120 9.420 9.014 9.299 +0.102 2,032 42,559 +323
Jun09 080730 9.170 9.398 9.144 9.374 +0.102 261 18,950 +29
Jul09 080730 9.250 9.593 9.220 9.469 +0.107 232 17,757 +0
Aug09 080730 9.310 9.578 9.251 9.534 +0.107 567 16,869 -75
Sep09 080730 9.430 9.569 9.320 9.569 +0.107 130 14,306 +6
Oct09 080730 9.510 9.683 9.379 9.654 +0.112 286 30,571 -23
Nov09 080730 9.760 10.025 9.710 9.974 +0.112 55 17,116 +0
Dec09 080730 10.150 10.421 10.080 10.334 +0.117 112 27,841 +24
Total Volume and Open Interest 154,402 958,999 -11,589
Brent Crude Oil(ICE)
Sep08 080730 122.59 127.61 121.42 127.10 +4.39 110,856 84,942 -1,663
Oct08 080730 123.44 128.62 122.43 128.11 +4.32 52,815 116,741 +1,579
Nov08 080730 124.76 129.35 123.34 128.98 +4.23 26,501 40,529 +1,287
Dec08 080730 125.19 129.96 123.97 129.61 +4.12 29,658 64,450 -207
Jan09 080730 126.48 130.43 124.77 130.18 +3.98 7,056 26,856 -80
Feb09 080730 126.92 130.90 125.73 130.64 +3.91 3,532 21,561 +197
Mar09 080730 127.24 131.14 125.90 130.92 +3.89 2,679 12,318 +544
Apr09 080730 126.43 131.22 126.12 131.00 +3.86 1,698 17,750 +198
May09 080730 126.48 131.20 126.14 131.01 +3.81 1,480 12,385 +339
Jun09 080730 126.42 131.10 125.75 130.96 +3.81 4,294 26,145 +363
Jul09 080730 127.50 130.91 127.50 130.91 +3.74 299 7,177 +86
Aug09 080730 130.78 130.78 130.78 130.78 +3.69 123 2,843 +19
Sep09 080730 130.62 130.62 130.62 130.62 +3.62 121 4,749 +23
Oct09 080730 130.43 130.43 130.43 130.43 +3.56 0 2,544 +11
Total Volume and Open Interest 212,369 548,078 +3,434
Gas Oil(ICE)
Aug08 080730 1136.75 1161.50 1128.00 1131.75 -6.75 23,558 49,284 -2,119
Sep08 080730 1139.25 1165.25 1131.75 1135.25 -6.25 25,182 64,446 -604
Oct08 080730 1146.25 1170.25 1138.00 1140.75 -5.50 7,161 28,650 +1,268
Nov08 080730 1150.00 1174.00 1143.25 1145.75 -5.00 2,390 16,128 -186
Dec08 080730 1154.75 1179.50 1148.50 1151.00 -4.50 6,159 40,328 +332
Jan09 080730 1154.75 1163.00 1154.75 1156.50 -4.50 2,501 23,937 +510
Feb09 080730 1164.25 1164.25 1158.50 1158.50 -4.50 1,201 8,784 -69
Mar09 080730 1153.50 1161.00 1153.00 1155.00 -4.25 553 9,194 -143
Apr09 080730 1148.50 1150.25 1148.00 1150.25 -4.00 50 5,385 +0
May09 080730 1145.25 1145.25 1145.25 1145.25 -4.25 9 4,320 +173
Total Volume and Open Interest 71,251 314,769 -107
Ethanol(CBOT)
Jul08 080703 2.863 2.863 2.863 2.863 +0.002 5 269 -3
Aug08 080730 2.451 2.463 2.451 2.457 +0.002 41 212 -16
Sep08 080730 2.445 2.460 2.430 2.450 -0.009 15 332 -2
Oct08 080730 2.455 2.455 2.455 2.455 -0.010 4 225 +7
Nov08 080730 2.459 2.459 2.459 2.459 +0.005 5 152 +5
Dec08 080730 2.450 2.450 2.450 2.450 +0.015 4 143 -2
Jan09 080730 2.449 2.449 2.449 2.449 -0.001 3 152 -21
Feb09 080730 2.449 2.449 2.449 2.449 -0.001 3 156 -11
Total Volume and Open Interest 99 2,755 -41
US Dollar Index(ICE)
Sep08 080730 73.480 73.735 73.335 73.510 +0.005 9,135 33,995 -1,870
Dec08 080730 73.865 74.135 73.780 73.900 +0.010 41 2,485 -6
Mar09 080730 74.405 74.405 74.280 74.280 +0.015 2 128 +0
Total Volume and Open Interest 3,309 38,504 -622
Australian Dollar(CME)
Sep08 080730 94.66 94.69 93.50 93.74 -0.78 6 84,102 -4,141
Dec08 080730 93.20 93.51 92.44 92.65 -0.78 0 1,031 -13
Mar09 080730 92.00 92.44 91.56 91.66 -0.78 0 538 +0
Total Volume and Open Interest 29,643 89,863 -3,023
British Pound(CME)
Sep08 080730 197.29 197.76 196.76 197.43 +0.25 11 99,151 -3,877
Dec08 080730 195.60 196.43 195.49 196.12 +0.25 0 1,323 +47
Mar09 080730 194.86 194.91 194.53 194.86 +0.25 0 943 +0
Total Volume and Open Interest 71,501 106,791 +3,970
Canadian Dollar(CME)
Sep08 080730 97.64 97.80 97.30 97.62 +0.11 9 87,415 +1,635
Dec08 080730 97.50 97.71 97.24 97.55 +0.11 0 5,405 -35
Mar09 080730 97.45 97.63 97.28 97.52 +0.10 0 1,450 -128
Jun09 080730 97.51 97.60 97.31 97.51 +0.10 0 1,306 +0
Total Volume and Open Interest 43,739 95,612 +3,885
Japanese Yen(CME)
Sep08 080730 92.72 93.11 92.54 92.72 -0.04 15 151,759 +706
Dec08 080730 93.45 93.60 93.09 93.22 -0.05 0 23,211 -32
Mar09 080730 93.79 93.91 93.79 93.79 -0.05 0 533 +0
Total Volume and Open Interest 71,195 178,267 -1,576
Swiss Franc(CME)
Sep08 080730 95.60 95.84 95.08 95.40 -0.32 230 54,676 +4,480
Dec08 080730 95.91 95.91 95.20 95.48 -0.34 0 1,216 -1
Mar09 080730 95.57 95.91 95.52 95.57 -0.34 175 512 +176
Total Volume and Open Interest 44,215 51,794 -3,481
EuroFX(CME)
Sep08 080730 155.49 155.79 154.85 155.33 -0.14 528 146,562 -7,838
Dec08 080730 154.77 155.06 154.13 154.59 -0.15 1 2,663 -16
Mar09 080730 153.90 154.16 153.70 153.90 -0.15 0 413 +0
Total Volume and Open Interest 140,480 157,777 +8,179
Mexican Peso(CME)
Aug08 080730 993.0 993.0 991.2 993.0 +1.8      
Sep08 080730 988.0 991.5 987.0 989.5 +1.8 220 103,749 -1,537
Total Volume and Open Interest 22,786 106,088 +1,694
30-Year T-Bonds(CBOT)
Sep08 080730 114~290 115~100 113~305 114~265 -0~020 266,717 843,381 -14,728
Dec08 080730 113~240 114~105 113~000 113~275 -0~020 1,072 4,789 +749
Mar09 080730 112~300 112~300 112~250 112~250 -0~020 1 19 +1
Total Volume and Open Interest 278,104 863,063 +20,554
10-Year T-Notes(CBOT)
Sep08 080730 114~050 114~130 113~160 114~035 unch 851,320 1,736,147 +14,883
Dec08 080730 112~275 113~010 112~090 112~265 +0~005 3,731 28,787 +1,135
Mar09 080730 111~265 111~265 111~260 111~265 +0~005      
Total Volume and Open Interest 807,270 1,749,485 +30,788
5-Year T-Notes(CBOT)
Sep08 080730 110~111 111~003 110~058 110~106 +0~001 499,788 0 +0
Dec08 080730 110~023 110~036 109~107 110~024 unch 1,433 0 +0
Mar09 080730 110~024 110~024 110~024 110~024 unch      
Total Volume and Open Interest 407,988 1,534,870 -9,509
2 Year T-Notes(CBOT)
Sep08 080730 105~109 105~112 105~085 105~099 -0~002 189 872,028 -5,862
Dec08 080730 105~045 105~045 105~037 105~037 -0~003 0 5,902 +200
Mar09 080730 105~037 105~040 105~037 105~037 -0~003      
Total Volume and Open Interest 205,374 883,598 +17,591
Eurodollars(CME)
Sep08 080730 97.115 97.205 97.085 97.190 +0.085 8,362 1,392,050 +6,021
Dec08 080730 96.915 97.010 96.850 96.975 +0.070 6,386 1,666,698 +3,848
Mar09 080730 96.835 96.905 96.760 96.860 +0.030 3,758 1,412,674 +1,290
Jun09 080730 96.640 96.710 96.565 96.660 +0.025 2,560 1,178,613 -3,762
Sep09 080730 96.355 96.435 96.275 96.380 +0.030 8,438 936,960 -14,357
Dec09 080730 96.035 96.105 95.945 96.050 +0.030 3,834 753,565 -6,456
Mar10 080730 95.785 95.860 95.700 95.805 +0.025 1,704 560,370 -1,156
Jun10 080730 95.590 95.660 95.505 95.610 +0.025 1,690 333,439 +995
Sep10 080730 95.460 95.520 95.370 95.470 +0.015 882 226,040 +2,050
Dec10 080730 95.350 95.405 95.255 95.355 +0.010 895 214,392 -511
Mar11 080730 95.310 95.355 95.210 95.310 +0.010 1,289 157,476 -262
Jun11 080730 95.240 95.305 95.160 95.260 +0.010 947 147,422 +183
Sep11 080730 95.215 95.265 95.130 95.225 +0.010 1,355 93,844 -1,105
Dec11 080730 95.175 95.205 95.065 95.170 +0.010 967 89,636 +176
Mar12 080730 95.120 95.180 95.045 95.145 +0.010 1,415 102,403 +451
Jun12 080730 95.070 95.135 95.000 95.100 +0.010 903 75,851 +234
Sep12 080730 94.995 95.085 94.960 95.055 +0.010 5,477 53,030 -1,632
Dec12 080730 94.925 95.015 94.885 94.985 +0.010 10,435 50,110 +6,574
Total Volume and Open Interest 1,536,588 9,676,327 +40,540
30 Day Federal Funds(CBOT)
Jul08 080730 97.990 97.995 97.985 97.990 unch 31 79,269 +843
Aug08 080730 97.980 97.990 97.980 97.985 unch 27 137,043 +421
Sep08 080730 97.935 97.955 97.925 97.945 +0.010 27 86,046 -572
Oct08 080730 97.880 97.910 97.870 97.900 +0.020 85 106,977 +837
Nov08 080730 97.805 97.835 97.775 97.810 +0.010 279 131,490 -1,254
Dec08 080730 97.770 97.805 97.745 97.780 +0.010 204 53,782 +967
Total Volume and Open Interest 27,627 641,762 -2,091
30 Day Fed Funds(e-CBOT)
Jul08 080730 97.990 97.995 97.985 97.990 unch 2,280 79,269 +843
Aug08 080730 97.980 97.990 97.980 97.985 +0.005 4,563 137,043 +421
Sep08 080730 97.935 97.955 97.925 97.945 +0.015 5,099 86,046 -572
Oct08 080730 97.880 97.910 97.870 97.900 +0.020 10,934 106,977 +837
Nov08 080730 97.805 97.835 97.775 97.810 +0.015 8,066 131,490 -1,254
Dec08 080730 97.770 97.805 97.745 97.780 +0.015 2,559 53,782 +967
Total Volume and Open Interest 34,208 637,946 -1,405
3-Mth Euro-Yen(CME)
Sep08 080730 99.16 99.16 99.16 99.16 +0.01 512 7,745 +720
Dec08 080730 99.12 99.12 99.12 99.12 +0.01 0 2,882 -34
Mar09 080730 99.08 99.08 99.08 99.08 +0.01 0 2,044 +146
Jun09 080730 99.02 99.02 99.02 99.02 +0.02 0 473 +0
Sep09 080730 98.95 98.95 98.95 98.95 +0.01 0 540 +0
Dec09 080730 98.89 98.89 98.89 98.89 +0.02 0 1 +0
Mar10 080730 98.78 98.78 98.78 98.78 +0.01      
Jun10 080730 98.73 98.73 98.73 98.73 +0.01      
Sep10 080730 98.68 98.68 98.68 98.68 unch      
Dec10 080730 98.78 98.78 98.78 98.78 +0.01      
Total Volume and Open Interest 512 13,685 +832
3-Mth Euro-Yen(SGX)
Sep08 080730 99.15 99.15 99.15 99.15 unch 813 21,316 -254
Dec08 080730 99.12 99.12 99.12 99.12 +0.01 400 15,623 +400
Mar09 080730 99.08 99.08 99.08 99.08 +0.01 42 9,690 -17
Jun09 080730 99.01 99.02 99.00 99.01 +0.00 21 4,219 +21
Sep09 080730 98.95 98.95 98.94 98.95 +0.00 0 1,377 +0
Dec09 080730 98.89 98.89 98.89 98.89 +0.01 0 479 +0
Mar10 080730 98.78 98.81 98.78 98.78 +0.01 0 450 +0
Jun10 080730 98.72 98.72 98.72 98.72 +0.00 0 450 +0
Total Volume and Open Interest 1,276 57,616 -349
Japanese Gov't Bonds(SGX)
Sep08 080729 136.24 136.39 136.19 136.25 +0.74 1,809 16,754 +51
Dec08 080730 136.54 136.54 136.54 136.54 +0.29      
Mar09 080730 136.54 136.54 136.54 136.54 +0.29      
Total Volume and Open Interest 1,921 18,527 +185
Euro-Bund(EUREX)
Sep08 080730 111.63 112.36 111.54 112.05 +0.41 630,671 1,239,846 -31,343
Dec08 080730 111.54 112.04 111.36 111.78 +0.41 224 3,827 +66
Mar09 080730 111.78 111.78 111.78 111.78 +0.41      
Total Volume and Open Interest 630,895 1,243,673 -31,277
Euro-Bobl(EUREX)
Sep08 080730 106.87 107.22 106.79 107.06 +0.26 441,181 934,743 -6,840
Dec08 080730 107.00 107.24 106.95 107.13 +0.26 31 5,468 +11
Mar09 080730 107.06 107.06 107.06 107.06 +0.25      
Total Volume and Open Interest 441,212 940,211 -6,829
3-Mth Euribor(EUREX)
Sep08 080730 94.995 95.015 94.990 95.015 +0.020 544 19,997 -47
Dec08 080730 94.930 94.975 94.920 94.975 +0.050 567 8,940 -240
Mar09 080730 95.080 95.130 95.080 95.130 +0.065 88 3,088 +0
Total Volume and Open Interest 1,294 37,713 -284
Long Gilt(LIFFE)
Sep08 080730 106~16 107~05 106~16 107~01 +0~13 116,462 299,110 -6,737
Dec08 080730 108~22 108~22 108~22 108~22 +0~13 0 50 +0
Total Volume and Open Interest 50,145 305,897 -2,499
3-Mth Short Sterling(LIFFE)
Sep08 080730 94.15 94.21 94.15 94.19 +0.03 32,269 371,238 +3,060
Dec08 080730 94.25 94.31 94.25 94.31 +0.06 58,574 468,878 +6,932
Mar09 080730 94.50 94.57 94.49 94.56 +0.07 84,697 463,351 +5,702
Jun09 080730 94.60 94.68 94.59 94.67 +0.08 90,983 355,984 +4,220
Sep09 080730 94.58 94.68 94.58 94.65 +0.08 54,609 208,274 +3,074
Dec09 080730 94.50 94.60 94.50 94.57 +0.08 30,834 187,277 +2,790
Total Volume and Open Interest 197,825 2,272,594 +19,734
3-Mth Euribor(LIFFE)
Sep08 080730 94.995 95.025 94.985 95.015 +0.020 68,961 677,680 +13,281
Dec08 080730 94.930 94.985 94.910 94.975 +0.050 89,871 613,882 +1,363
Mar09 080730 95.075 95.155 95.050 95.130 +0.065 118,537 484,074 +9,019
Total Volume and Open Interest 563,562 3,263,327 +24,913
3-Mth Aus T-Bills(SFE)
Sep08 080730 92.21 92.28 92.20 92.26 +0.04 13,721 375,860 +6,931
Dec08 080730 92.29 92.43 92.29 92.40 +0.09 11,897 272,539 +2,269
Mar09 080730 92.39 92.58 92.39 92.54 +0.12 7,436 125,060 -613
Jun09 080730 92.51 92.71 92.50 92.66 +0.13 3,897 89,007 -1,076
Sep09 080730 92.60 92.79 92.60 92.74 +0.12 1,187 52,206 +100
Dec09 080730 92.69 92.85 92.69 92.81 +0.12 1,166 39,721 +774
Mar10 080730 92.78 92.90 92.78 92.85 +0.11 247 21,678 +56
Jun10 080730 92.77 92.93 92.77 92.89 +0.12 405 12,062 +32
Sep10 080730 92.92 92.92 92.90 92.91 +0.12 354 2,307 +300
Dec10 080730 92.89 92.91 92.89 92.91 +0.12 0 1,349 +233
Total Volume and Open Interest 40,400 993,496 +9,046
10-Year Aus T-Bonds(SFE)
Sep08 080730 93.72 93.79 93.69 93.75 +0.03 26,407 511,314 +13,687
Dec08 080730 93.75 93.75 93.75 93.75 +0.03      
Total Volume and Open Interest 26,407 511,314 +13,687
3-Year Aus T-Bonds(SFE)
Sep08 080730 93.72 93.81 93.71 93.78 +0.04 44,577 520,386 +12,901
Dec08 080730 93.78 93.78 93.78 93.78 +0.04      
Total Volume and Open Interest 44,577 520,386 +12,901
Gold(CMX)
Aug08 080730 917.9 919.1 893.3 902.9 -13.6 147,310 35,315 -39,288
Oct08 080730 923.5 923.9 897.9 907.3 -14.0 9,566 33,888 +2,723
Dec08 080730 927.8 929.0 902.7 912.3 -14.1 86,317 252,396 +28,316
Feb09 080730 931.7 931.7 908.7 917.3 -14.2 1,230 30,112 +1,049
Apr09 080730 930.0 930.0 922.0 922.0 -14.3 101 18,788 +13
Jun09 080730 932.3 933.0 921.4 926.8 -14.5 266 19,489 +72
Aug09 080730 933.0 933.0 924.7 932.0 -14.6 288 13,441 +139
Oct09 080730 944.8 944.8 937.2 937.2 -14.8 4 989 +0
Dec09 080730 950.0 950.0 935.9 942.8 -14.8 457 13,910 +215
Feb10 080730 948.7 948.7 948.7 948.7 -15.0 12 102 +0
Apr10 080730 954.8 954.8 954.8 954.8 -15.2 14 15 +0
Jun10 080730 961.1 961.1 961.1 961.1 -15.2 4 4,174 +0
Total Volume and Open Interest 241,560 452,808 -15,599
Silver(CMX)
Sep08 080730 1740.5 1763.5 1684.5 1746.5 +9.0 24,162 60,794 -627
Dec08 080730 1749.0 1778.5 1699.0 1761.1 +8.7 2,065 37,926 -96
Mar09 080730 1767.0 1776.3 1735.0 1776.3 +8.5 196 7,227 +48
May09 080730 1732.0 1785.5 1732.0 1785.5 +8.5 5 4,513 +0
Jul09 080730 1777.0 1794.8 1777.0 1794.8 +8.5 109 6,223 -57
Sep09 080730 1804.0 1804.0 1804.0 1804.0 +8.4 1 771 +0
Dec09 080730 1780.0 1818.6 1760.0 1818.6 +8.4 204 7,638 +10
Total Volume and Open Interest 16,962 133,625 +123
Platinum(NYMEX)
Oct08 080730 1745.5 1770.0 1726.0 1738.1 -7.3 774 13,166 -171
Jan09 080730 1726.5 1738.1 1726.5 1738.1 -7.3 11 235 +5
Total Volume and Open Interest 1,678 13,621 -219
Palladium(NYMEX)
Sep08 080730 384.00 387.85 367.30 375.70 -7.65 892 11,247 -119
Dec08 080730 391.00 391.00 372.55 379.00 -7.60 240 2,358 +123
Mar09 080730 383.50 383.50 383.50 383.50 -7.60 1 42 +0
Total Volume and Open Interest 876 13,643 +252
Copper(CMX)
Sep08 080730 358.95 375.50 353.75 364.60 +5.55 10,926 54,791 -453
Dec08 080730 357.00 371.00 352.30 362.55 +5.30 3,234 29,503 +1,321
Mar09 080730 350.50 360.20 350.50 359.55 +5.15 377 7,945 -104
May09 080730 348.50 357.05 348.50 357.05 +5.05 81 1,433 +54
Jul09 080730 354.45 354.45 354.45 354.45 +4.85 20 934 +4
Total Volume and Open Interest 8,330 107,808 +400
Aluminum(CMX)
Aug08 080730 1.35 1.35 1.35 1.35 -133.65      
Sep08 080730 1.36 1.36 1.36 1.36 -134.39      
Oct08 080730 1.37 1.37 1.37 1.37 -135.13      
Nov08 080730 1.38 1.38 1.38 1.38 -139.22      
Dec08 080724 139.55 139.55 139.55 139.55 -2.00      
Jan09 080724 139.85 139.85 139.85 139.85 -2.00      
Total Volume and Open Interest      
DJIA Index(CBOT)
Sep08 080730 11368 11580 11362 11580 +207 2,400 29,944 -229
Dec08 080730 11515 11581 11400 11581 +206 60 1,932 -28
Mar09 080730 11594 11594 11388 11594 +206      
Jun09 080730 11609 11609 11403 11609 +206      
Total Volume and Open Interest 2,769 32,246 +277
S & P 500(CME)
Sep08 080730 1261.40 1285.00 1259.70 1284.70 +23.00 23,290 550,119 -355
Dec08 080730 1271.30 1286.50 1269.50 1286.40 +22.90 213 15,588 -18
Mar09 080730 1288.40 1288.50 1271.50 1288.40 +22.90 20 260 +10
Jun09 080730 1290.90 1291.00 1274.00 1290.90 +22.90 0 170 +0
Total Volume and Open Interest 22,946 566,793 +1,217
S & P 500 E-Mini(Globex)
Sep08 080730 1261.50 1285.00 1259.75 1284.75 +23.00 2,096,150 2,426,810 +20,309
Dec08 080730 1264.50 1286.50 1262.00 1286.50 +23.00 2,658 55,934 -754
Total Volume and Open Interest 1,622,027 2,469,066 +67,760
NASDAQ 100(CME)
Sep08 080730 1842.50 1866.00 1827.50 1856.30 +14.30 4,192 30,090 -301
Dec08 080730 1865.00 1872.00 1851.00 1865.00 +14.00 1 6 -1
Mar09 080730 1873.80 1875.80 1859.80 1873.80 +14.00 5 5 +5
Total Volume and Open Interest 4,570 30,398 +1,420
NASDAQ 100 E-Mini(Globex)
Sep08 080730 1842.30 1866.80 1828.30 1856.30 +14.30 374,080 322,087 -6,427
Dec08 080730 1853.80 1875.30 1837.80 1865.00 +13.00 222 4,487 +17
Total Volume and Open Interest 351,318 332,984 +11,143
S & P Midcap 400(CME)
Sep08 080730 806.00 816.40 801.50 816.40 +13.60 33 5,398 -9
Dec08 080730 818.35 818.35 816.75 818.35 +13.60 0 2 +0
Mar09 080730 825.25 825.25 823.65 825.25 +13.60      
Total Volume and Open Interest 406 5,409 +382
Russell 2000(CME)
Sep08 080730 714.10 722.00 708.50 717.80 +4.20 217 31,462 +72
Total Volume and Open Interest 548 31,390 +233
Russell 2000 E-Mini(Globex)
Sep08 080730 714.00 722.40 707.60 717.80 +4.20 231,414 595,753 -4,723
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 080730 13315 13390 13285 13370 +245 84,571 191,079 -1,103
Dec08 080730 13335 13340 13275 13320 +205 457 522 -25
Total Volume and Open Interest 85,332 191,842 -1,128
Nikkei 225(SGX)
Sep08 080730 13315 13390 13285 13370 +245 84,571 191,079 -1,103
Dec08 080730 13335 13340 13275 13320 +205 457 522 -25
Mar09 080730 13335 13335 13335 13335 +210      
Total Volume and Open Interest 85,332 191,842 -1,128
CAC 40(EURONEXT)
Aug08 080730 4371.0 4434.0 4365.5 4406.0 +74.5 112,927 513,520 +11,651
Sep08 080730 4397.0 4450.0 4387.0 4422.0 +74.5 252 35,749 -425
Oct08 080730 4439.0 4439.0 4435.0 4435.0 +74.5      
Total Volume and Open Interest 80,730 539,114 -1,794
Hang Seng Index(HKFE)
Jul08 080730 22700 22750 22589 22676 +393 10,057 8,399 +696
Aug08 080730 22694 22805 22575 22801 +539 6,036 2,969 -1,671
Sep08 080730 22650 22720 22517 22720 +511 8 210 -600
Total Volume and Open Interest 16,104 11,651 -1,555
DAX(EUREX)
Sep08 080730 6491.5 6546.5 6455.0 6506.0 +63.5 154,289 218,205 -1,085
Dec08 080730 6566.0 6616.5 6529.5 6580.0 +64.0 768 12,762 +59
Mar09 080730 6662.0 6683.5 6616.0 6657.0 +64.5 412 4,160 +42
Total Volume and Open Interest 134,761 236,111 +4,130
FT-SE 100(EURONEXT)
Sep08 080730 5375.50 5448.00 5367.00 5428.50 +112.00 105,295 482,666 -7,736
Dec08 080730 5408.50 5483.00 5404.50 5464.50 +112.50 20 8,758 -1
Mar09 080730 5468.50 5468.50 5468.50 5468.50 +112.00 0 54 +0
Total Volume and Open Interest 69,690 499,215 +1,274
SPI 200(SFE)
Sep08 080730 4921.0 4951.0 4892.0 4895.0 +68.0 22,417 280,699 +6,106
Dec08 080730 4985.0 4985.0 4943.0 4943.0 +67.0 113 2,743 +71
Mar09 080730 4973.0 4974.0 4947.0 4947.0 +67.0 0 612 +20
Total Volume and Open Interest 22,530 284,416 +6,197
GSCI(CME)
Aug08 080730 94.64 119.64 91.64 116.89 +19.50 575 14,847 +74
Sep08 080730 98.64 122.64 95.64 120.64 +18.00 0 1 +0
Oct08 080730 110.64 119.64 93.64 118.64 +17.00      
Total Volume and Open Interest 568 14,774 +39
RJ/CRB Index(ICE)
Aug08 080730 542.25 549.50 539.30 549.50 +4.00 23 272 -5
Nov08 080730 555.25 563.40 555.25 563.40 +4.40 1 790 -1
Jan09 080730 565.50 570.30 565.50 570.30 +4.80 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

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