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 August 01, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080801 1395.00 1404.50 1354.00 1357.75 -38.00 1,474 6,845 -3,623
Sep08 080801 1393.50 1401.00 1353.50 1355.50 -38.75 2,230 27,621 -1,033
Nov08 080801 1401.50 1409.25 1362.75 1365.00 -39.00 9,761 252,797 +729
Jan09 080801 1421.75 1426.75 1381.00 1383.00 -39.00 1,016 33,476 +162
Mar09 080801 1431.75 1441.00 1395.75 1398.00 -38.75 1,797 12,972 +972
May09 080801 1440.00 1450.00 1401.25 1408.00 -37.00 796 13,569 -697
Jul09 080801 1444.25 1454.75 1417.00 1418.00 -35.00 64 11,698 -31
Total Volume and Open Interest 148,119 396,249 -2,243
Soybean Meal(CBOT)
Aug08 080801 380.00 382.50 372.50 373.90 -5.70 3,218 8,419 -2,893
Sep08 080801 376.50 379.20 361.30 368.40 -8.00 5,906 34,960 -106
Oct08 080801 371.70 375.90 363.00 364.00 -9.50 334 22,436 -73
Dec08 080801 375.10 377.60 365.00 366.00 -9.50 4,624 80,588 +2,439
Jan09 080801 377.60 379.70 368.20 368.80 -9.50 834 10,844 +599
Mar09 080801 383.60 384.50 373.30 374.00 -9.30 1,656 10,194 +3,062
May09 080801 385.90 385.90 375.70 376.50 -9.30 1,016 5,508 +371
Jul09 080801 386.10 388.30 379.30 379.30 -9.00 43 4,943 +34
Total Volume and Open Interest 59,409 182,671 -322
Soybean Oil(CBOT)
Aug08 080801 57.47 58.15 56.40 56.61 -1.65 2,986 8,012 -2,573
Sep08 080801 58.23 58.50 56.52 56.83 -1.68 4,486 41,699 +183
Oct08 080801 58.50 58.72 56.75 57.16 -1.68 1,183 25,685 +223
Dec08 080801 59.21 59.49 57.49 57.81 -1.69 6,431 118,116 +1,605
Jan09 080801 59.65 59.83 58.00 58.30 -1.65 167 9,486 +41
Mar09 080801 59.60 60.40 58.51 58.84 -1.65 1,071 10,247 +43
May09 080801 60.70 60.72 58.94 59.15 -1.65 597 7,672 -311
Jul09 080801 60.48 60.85 59.50 59.50 -1.56 35 7,146 +11
Total Volume and Open Interest 102,168 246,856 -4,843
Canola(WCE)
Corn(CBOT)
Sep08 080801 589.00 589.50 561.50 565.00 -22.50 11,634 280,912 -11,002
Dec08 080801 609.00 609.75 581.50 585.00 -22.50 15,274 530,015 +4,598
Mar09 080801 628.25 629.25 601.50 605.00 -22.50 4,531 155,358 +4,441
May09 080801 640.00 640.00 615.00 618.00 -22.00 1,983 27,604 +905
Jul09 080801 650.00 651.00 625.50 629.00 -22.50 3,615 80,310 +1,094
Sep09 080801 651.50 651.50 627.50 631.50 -20.00 707 14,626 +899
Total Volume and Open Interest 204,448 1,224,357 -3,518
Wheat(CBOT)
Sep08 080801 784.50 810.25 782.00 794.00 +10.25 6,243 135,820 -4,428
Dec08 080801 811.00 835.00 806.75 819.00 +10.25 3,804 115,776 +6,292
Mar09 080801 832.00 857.75 830.00 841.75 +10.00 244 24,117 +303
May09 080801 847.00 866.75 846.50 855.00 +8.50 75 3,111 +11
Jul09 080801 858.00 880.75 856.50 867.00 +9.75 240 35,818 +60
Total Volume and Open Interest 49,118 333,121 +4,093
Wheat(KCBT)
Sep08 080801 815.00 839.50 814.50 822.25 +7.50 8,758 42,723 -97
Dec08 080801 840.00 863.00 838.50 849.00 +8.25 3,476 31,996 +944
Mar09 080801 863.25 885.00 860.75 872.00 +9.00 936 8,103 +523
May09 080801 877.00 893.75 877.00 887.00 +9.00 44 920 +4
Jul09 080801 880.00 900.50 880.00 889.00 +9.00 144 12,599 -45
Total Volume and Open Interest 10,052 98,355 -979
Wheat(MGE)
Sep08 080801 866.00 888.00 865.00 874.00 +3.50 1,314 11,580 +319
Dec08 080801 877.00 901.00 876.50 886.50 +6.50 964 21,015 +256
Mar09 080801 891.75 913.00 891.75 903.00 +8.00 448 4,601 +369
May09 080801 896.00 914.75 896.00 907.00 +10.00 286 1,886 +238
Jul09 080801 895.00 897.00 895.00 897.00 -1.00 0 452 -1
Total Volume and Open Interest 2,283 40,300 -204
Oats(CBOT)
Sep08 080801 381.00 382.25 368.00 368.00 -9.50 716 3,519 -564
Dec08 080801 400.00 402.25 386.00 387.50 -9.50 782 9,423 +238
Mar09 080801 420.50 420.50 407.00 407.00 -9.50 170 2,015 +123
May09 080801 427.00 427.50 420.00 420.00 -9.50 220 626 +235
Total Volume and Open Interest 3,015 15,851 +255
Rough Rice(CBOT)
Sep08 080801 16.60 16.69 16.36 16.36 -0.22 248 5,308 -608
Nov08 080801 16.88 16.97 16.66 16.66 -0.25 204 6,606 +573
Jan09 080801 17.17 17.22 16.97 16.97 -0.25 0 706 +0
Mar09 080801 17.27 17.53 17.27 17.27 -0.26 0 391 +0
Total Volume and Open Interest 1,620 13,237 +273
Live Cattle(CME)
Aug08 080801 98.550 100.100 98.330 100.035 +1.635 10,235 36,137 -1,455
Oct08 080801 106.500 107.900 106.200 107.800 +1.500 17,213 141,361 +1,405
Dec08 080801 108.930 110.400 108.800 110.135 +1.100 7,882 66,870 +1,954
Feb09 080801 109.700 111.300 109.680 111.150 +1.500 1,245 26,014 +660
Apr09 080801 111.100 112.500 111.100 112.250 +1.700 860 16,745 -40
Jun09 080801 109.300 110.350 108.635 110.285 +0.955 307 7,349 +47
Total Volume and Open Interest 30,698 294,233 -148
Feeder Cattle(CME)
Aug08 080801 113.900 116.500 113.900 115.635 +1.835 1,399 6,625 -416
Sep08 080801 115.300 118.330 115.250 117.700 +2.370 2,179 13,496 +622
Oct08 080801 116.580 118.800 116.430 118.650 +2.220 1,642 8,000 +516
Nov08 080801 116.600 119.150 116.600 118.980 +2.250 548 3,107 +22
Jan09 080801 116.000 118.000 116.000 117.900 +2.050 140 1,159 +51
Mar09 080801 116.000 118.000 116.000 118.000 +2.000 61 329 +47
Apr09 080801 116.500 118.000 116.500 118.000 +1.650 35 141 +25
Total Volume and Open Interest 4,171 32,109 -352
Lean Hogs(CME)
Aug08 080801 80.330 81.800 80.300 81.580 +1.945 7,419 14,359 -1,020
Oct08 080801 75.000 75.750 73.050 74.635 +0.285 18,629 85,756 +1,984
Dec08 080801 76.500 77.100 74.500 75.850 -0.050 9,901 67,952 +1,203
Feb09 080801 82.750 83.000 80.700 81.430 -1.170 2,776 23,756 +838
Apr09 080801 88.000 88.750 85.850 86.650 -1.400 1,670 24,005 +983
May09 080801 92.650 93.200 91.200 91.600 -1.200 69 940 -38
Jun09 080801 96.500 96.500 94.100 95.350 -0.850 699 15,412 +1,872
Jul09 080801 27.969 29.019 27.669 28.219 -0.550 46 933 +29
Total Volume and Open Interest 23,855 228,226 -4,012
Pork Bellies(CME)
Aug08 080801 69.000 69.000 65.500 65.500 -3.000 424 473 -140
Feb09 080801 91.350 92.300 89.850 89.930 -2.070 115 584 +47
Mar09 080801 92.400 92.400 92.400 92.400 -1.500 0 7 +0
May09 080801 28.469 29.069 28.469 28.469 -1.400 0 1 +0
Jul09 080801 30.469 30.469 30.469 30.469 unch      
Total Volume and Open Interest 492 1,159 -124
Class III Milk(CME)
Aug08 080801 18.00 18.15 17.97 18.00 +0.03 34 4,357 -9
Sep08 080801 18.15 18.20 18.00 18.02 -0.08 307 4,720 +134
Oct08 080801 18.20 18.32 18.20 18.30 +0.10 179 3,696 +71
Nov08 080801 18.23 18.35 18.16 18.22 +0.06 98 3,328 +39
Dec08 080801 18.20 18.32 18.16 18.18 +0.02 140 3,682 +41
Total Volume and Open Interest 2,582 34,853 +495
Cocoa(ICE)
Sep08 080801 2854 3013 2843 2996 +138 6,783 60,602 -2,576
Dec08 080801 2867 3035 2859 3019 +141 4,129 46,935 +1,096
Mar09 080801 2878 3036 2875 3026 +148 638 21,503 -135
May09 080801 2931 3030 2931 3024 +144 120 8,125 +91
Jul09 080801 2993 3027 2977 3020 +143 93 3,925 -76
Sep09 080801 2989 3017 2989 3017 +137 0 1,501 +0
Dec09 080801 2986 3033 2986 3026 +135 11 5,551 +1
Total Volume and Open Interest 13,294 151,864 +49
Coffee "C"(ICE)
Sep08 080801 139.50 140.75 137.65 140.15 +0.80 14,151 70,274 -2,814
Dec08 080801 143.00 144.50 141.40 143.95 +0.80 7,483 53,774 +1,901
Mar09 080801 145.35 147.85 145.35 147.60 +0.80 645 12,741 +3
May09 080801 147.70 150.10 147.70 149.90 +0.80 207 4,607 +77
Jul09 080801 152.10 152.10 152.10 152.10 +0.75 10 1,523 +2
Sep09 080801 154.20 154.20 154.20 154.20 +0.75 33 1,360 -30
Total Volume and Open Interest 13,518 147,313 +645
Orange Juice(ICE)
Sep08 080801 106.50 107.85 101.75 103.65 -2.90 2,694 15,495 -719
Nov08 080801 110.50 111.60 105.75 107.65 -2.90 1,648 8,717 +1,385
Jan09 080801 114.10 114.20 109.90 111.25 -3.05 67 2,159 +31
Mar09 080801 117.00 117.45 113.75 114.85 -3.00 49 2,751 +43
May09 080801 118.35 118.35 118.35 118.35 -3.00 20 210 +20
Jul09 080801 120.85 120.85 120.85 120.85 -3.00 0 38 +0
Total Volume and Open Interest 4,954 28,627 +441
Sugar #11(ICE)
Oct08 080801 13.86 14.69 13.48 14.13 +0.20 57,977 327,840 -3,950
Mar09 080801 15.06 15.78 14.67 15.26 +0.15 19,831 162,897 +1,958
May09 080801 15.11 15.80 14.90 15.27 +0.09 4,268 78,185 +566
Jul09 080801 15.15 15.80 14.80 15.30 +0.07 2,965 81,286 -239
Oct09 080801 15.40 15.98 15.06 15.53 +0.03 1,367 63,353 +528
Total Volume and Open Interest 87,505 781,237 -2,976
Sugar #14(ICE)
Sep08 080801 23.50 23.75 23.50 23.75 +0.25 30 762 -27
Nov08 080801 23.07 23.15 23.06 23.12 +0.10 4 2,833 -1
Jan09 080801 23.10 23.16 23.10 23.15 +0.06 0 2,078 +0
Mar09 080801 23.20 23.28 23.20 23.28 +0.10 0 1,538 +0
May09 080801 23.25 23.25 23.24 23.24 +0.01 0 838 +0
Total Volume and Open Interest 211 9,164 +120
London Cocoa(LCE)
Sep08 080801 1522 1611 1520 1602 +84 3,124 67,382 -99
Dec08 080801 1511 1592 1506 1586 +76 7,102 61,935 +4,007
Mar09 080801 1505 1585 1505 1576 +76 705 39,180 +23
May09 080801 1524 1588 1524 1581 +76 409 18,913 +221
Jul09 080801 1565 1593 1559 1584 +76 41 7,305 +10
Sep09 080801 1564 1590 1563 1583 +75 13 1,549 +0
Dec09 080801 1563 1598 1563 1585 +72 0 1,800 +0
Total Volume and Open Interest 5,317 194,173 +48
London Coffee(LCE)
Sep08 080801 2408.00 2461.00 2385.00 2430.00 +22.00 5,474 64,675 -1,601
Nov08 080801 2349.00 2410.00 2339.00 2380.00 +23.00 2,109 29,143 +111
Jan09 080801 2275.00 2326.00 2260.00 2298.00 +21.00 967 44,732 -9
Total Volume and Open Interest 12,953 142,098 -4,119
London Sugar(LCE)
Oct08 080801 384.50 410.60 384.10 403.00 +16.80 5,253 23,988 +1,587
Dec08 080801 390.60 417.00 390.60 410.50 +17.30 1,249 11,140 +27
Mar09 080801 404.00 430.00 404.00 423.00 +16.30 470 13,844 +54
May09 080801 415.00 428.10 414.00 423.80 +13.10 216 4,044 +65
Aug09 080801 413.60 429.30 413.60 423.80 +11.20 174 4,755 +60
Total Volume and Open Interest 5,066 59,314 +481
Cotton(ICE)
Oct08 080801 71.65 72.09 68.85 69.31 -2.34 136 5,191 -51
Dec08 080801 74.50 74.93 71.50 71.89 -2.61 6,733 166,400 +586
Mar09 080801 79.94 80.20 76.95 77.37 -2.52 526 32,661 +170
May09 080801 81.64 81.75 79.14 79.14 -2.46 87 3,044 +5
Jul09 080801 83.04 83.15 80.35 80.62 -2.37 106 6,585 +71
Oct09 080801 82.82 82.82 82.82 82.82 -2.37 0 122 +0
Total Volume and Open Interest 7,003 221,016 +949
Lumber(CME)
Sep08 080801 258.0 260.7 254.6 254.8 +1.8 3,798 6,599 -1,200
Nov08 080801 254.0 254.5 251.3 252.0 +0.2 3,172 5,744 +1,080
Jan09 080801 268.4 269.0 265.5 268.4 +1.0 104 1,591 +25
Mar09 080801 272.9 272.9 268.7 272.9 +0.2 15 202 +12
Total Volume and Open Interest 4,661 14,283 -279
Crude Oil(NYM)
Sep08 080801 124.06 128.60 122.10 125.10 +1.02 280,832 310,736 +11,637
Oct08 080801 124.50 128.95 122.49 125.50 +0.99 79,598 127,322 +7,503
Nov08 080801 124.90 129.16 122.92 125.94 +0.99 31,703 75,790 +3,430
Dec08 080801 125.29 129.58 123.25 126.30 +1.01 45,536 178,897 +766
Jan09 080801 125.34 129.52 123.87 126.54 +1.08 7,329 37,689 +1,138
Feb09 080801 124.77 129.51 124.10 126.66 +1.15 2,991 16,249 +337
Mar09 080801 124.88 127.94 124.88 126.66 +1.18 2,112 14,248 -546
Apr09 080801 126.60 126.60 126.60 126.60 +1.19 843 12,930 +280
May09 080801 126.47 126.47 126.47 126.47 +1.22 389 15,401 -88
Jun09 080801 123.80 128.75 123.80 126.32 +1.24 1,542 53,243 +12
Jul09 080801 126.15 126.15 126.15 126.15 +1.25 269 18,125 +115
Aug09 080801 125.97 125.97 125.97 125.97 +1.27 513 8,756 +492
Sep09 080801 125.79 125.79 125.79 125.79 +1.29 233 12,549 +1
Oct09 080801 125.62 125.62 125.62 125.62 +1.32 51 5,907 +14
Nov09 080801 125.45 125.45 125.45 125.45 +1.34 220 4,526 -20
Dec09 080801 122.71 127.92 122.55 125.29 +1.36 13,160 117,856 -64
Total Volume and Open Interest 559,906 1,243,548 +23,011
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080801 124.050 128.625 122.125 125.100 +1.025 22,674 6,252 -346
Oct08 080801 124.375 128.750 122.500 125.500 +1.000 1,160 1,217 -108
Nov08 080801 123.350 128.100 123.000 125.950 +1.000 135 306 -10
Dec08 080801 125.225 128.800 123.700 126.300 +1.000 132 147 +44
Jan09 080801 127.000 127.925 126.550 126.550 +1.100 2 3 +0
Feb09 080801 126.650 126.650 126.650 126.650 +1.150 2 3 +0
Mar09 080801 126.650 126.650 126.650 126.650 +1.175      
Apr09 080801 126.600 126.600 126.600 126.600 +1.200 0 1 +0
May09 080801 126.475 126.475 126.475 126.475 +1.225 1 1 +0
Total Volume and Open Interest 29,357 8,438 +480
Heating Oil(NYM)
Sep08 080801 345.52 353.81 340.41 343.68 -2.25 39,735 70,635 +799
Oct08 080801 348.79 356.98 344.38 347.13 -2.20 9,529 26,543 +1,312
Nov08 080801 349.94 360.63 349.00 351.03 -2.20 4,129 15,093 +490
Dec08 080801 355.00 364.10 351.31 354.58 -2.00 4,634 20,215 -405
Jan09 080801 357.00 366.05 357.00 357.58 -1.90 2,143 16,336 +269
Feb09 080801 357.54 367.94 357.54 359.48 -1.80 1,025 6,439 +334
Mar09 080801 357.50 367.00 357.50 358.63 -1.65 570 6,227 +14
Apr09 080801 361.65 363.25 352.00 354.88 -1.50 309 3,000 +45
May09 080801 350.00 358.50 350.00 351.43 -1.40 167 1,725 +1
Jun09 080801 347.60 356.00 347.60 348.98 -1.40 720 21,334 -16
Jul09 080801 354.95 354.95 348.58 348.58 -1.45 124 18 -1,969
Aug09 080801 349.28 349.28 349.28 349.28 -1.50 24 885 +12
Total Volume and Open Interest 89,542 222,759 -4,093
Gasoline(NYMEX)
Sep08 080801 306.47 319.70 302.00 308.43 +1.34 39,478 83,138 +898
Oct08 080801 298.43 310.07 294.20 299.53 +1.14 16,265 33,696 +164
Nov08 080801 296.73 309.15 296.73 300.93 +0.99 7,322 20,633 +551
Dec08 080801 299.15 311.55 298.05 302.53 +0.94 8,094 25,472 +430
Jan09 080801 302.90 313.90 302.90 304.83 +0.94 887 9,962 +57
Feb09 080801 315.40 316.40 307.33 307.33 +0.95 349 4,950 +54
Mar09 080801 318.40 319.50 310.13 310.13 +0.94 386 3,255 +58
Apr09 080801 325.78 325.78 325.78 325.78 +0.99 397 8,445 +61
May09 080801 327.50 327.50 326.28 326.28 +1.05 221 4,493 -68
Jun09 080801 325.73 325.73 325.73 325.73 +1.10 518 5,074 +170
Total Volume and Open Interest 89,646 221,497 -1,297
e-miNY RBOB Gasoline(NYM)
Sep08 080801 308.43 308.43 308.43 308.43 +1.34      
Oct08 080801 299.53 299.53 299.53 299.53 +1.14      
Nov08 080801 300.93 300.93 300.93 300.93 +0.99      
Dec08 080801 302.53 302.53 302.53 302.53 +0.94      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080801 9.123 9.460 8.908 9.389 +0.270 79,989 129,645 -7,327
Oct08 080801 9.230 9.558 9.019 9.494 +0.270 18,992 92,462 +2,026
Nov08 080801 9.575 9.914 9.400 9.866 +0.272 8,264 62,238 +910
Dec08 080801 9.896 10.290 9.830 10.259 +0.275 3,143 41,772 +6
Jan09 080801 10.056 10.485 10.029 10.469 +0.270 6,051 63,324 -649
Feb09 080801 10.060 10.485 10.060 10.464 +0.260 2,769 23,670 -268
Mar09 080801 10.044 10.311 9.878 10.299 +0.255 4,499 58,819 +128
Apr09 080801 9.359 9.624 9.240 9.594 +0.235 4,800 63,250 +354
May09 080801 9.180 9.580 9.180 9.539 +0.240 2,434 43,107 +271
Jun09 080801 9.542 9.637 9.528 9.624 +0.240 356 18,954 -23
Jul09 080801 9.550 9.739 9.550 9.719 +0.240 165 17,790 +23
Aug09 080801 9.635 9.784 9.635 9.784 +0.240 211 17,200 +57
Sep09 080801 9.655 9.819 9.655 9.819 +0.240 243 14,368 -14
Oct09 080801 9.640 9.930 9.636 9.909 +0.245 1,416 30,758 +228
Nov09 080801 10.083 10.239 10.083 10.239 +0.245 435 17,116 -59
Dec09 080801 10.320 10.620 10.320 10.614 +0.245 112 27,887 +27
Total Volume and Open Interest 164,516 946,771 +8,643
Brent Crude Oil(ICE)
Sep08 080801 123.42 127.94 121.94 124.18 +0.20 99,778 79,265 -1,603
Oct08 080801 124.49 129.17 123.18 125.52 +0.41 49,267 121,236 +5,680
Nov08 080801 125.20 130.19 124.24 126.63 +0.56 23,996 43,156 +2,890
Dec08 080801 125.93 130.81 125.00 127.49 +0.71 21,327 65,389 -862
Jan09 080801 126.34 131.65 126.08 128.23 +0.84 5,154 27,442 +104
Feb09 080801 126.79 131.06 126.79 128.76 +0.88 2,776 21,754 +129
Mar09 080801 127.08 131.34 127.08 129.07 +0.91 1,881 12,605 +163
Apr09 080801 127.15 131.32 127.15 129.16 +0.94 708 17,978 +165
May09 080801 127.15 131.93 127.15 129.18 +0.96 730 12,687 +121
Jun09 080801 127.07 131.83 127.07 129.14 +0.99 2,323 27,069 +446
Jul09 080801 129.15 129.15 129.15 129.15 +1.01 0 7,684 +304
Aug09 080801 129.06 129.06 129.06 129.06 +1.05 0 2,893 +50
Sep09 080801 128.99 128.99 128.99 128.99 +1.14 0 5,699 +50
Oct09 080801 128.92 128.92 128.92 128.92 +1.23 0 2,394 -150
Total Volume and Open Interest 256,482 554,312 +1,043
Gas Oil(ICE)
Aug08 080801 1121.50 1148.75 1110.00 1125.50 -2.25 26,012 42,039 -2,344
Sep08 080801 1129.00 1153.25 1114.50 1129.75 -2.00 34,727 66,090 -514
Oct08 080801 1135.50 1159.25 1121.50 1137.25 -1.25 12,945 32,120 +1,026
Nov08 080801 1138.75 1164.25 1130.25 1144.50 -0.50 4,471 17,140 +1,218
Dec08 080801 1145.00 1172.75 1135.75 1151.25 -0.25 8,262 42,218 +2,276
Jan09 080801 1147.00 1177.75 1142.50 1157.75 -0.25 2,886 24,409 -327
Feb09 080801 1149.25 1175.25 1145.00 1160.25 unch 678 8,758 -187
Mar09 080801 1146.00 1172.25 1144.00 1157.25 +0.25 262 9,207 -10
Apr09 080801 1139.00 1167.75 1139.00 1153.00 +0.75 148 5,469 +20
May09 080801 1134.00 1163.00 1133.75 1148.50 +1.00 0 6,427 +2,107
Total Volume and Open Interest 93,681 319,490 +3,495
Ethanol(CBOT)
Aug08 080801 2.400 2.400 2.380 2.390 -0.070 4 209 +0
Sep08 080801 2.422 2.422 2.365 2.383 -0.063 45 326 -7
Oct08 080801 2.410 2.410 2.350 2.357 -0.070 0 209 +0
Nov08 080801 2.415 2.415 2.380 2.399 -0.041 1 153 +1
Dec08 080801 2.399 2.399 2.399 2.399 -0.031 0 139 -4
Jan09 080801 2.367 2.367 2.367 2.367 -0.058 8 148 -4
Feb09 080801 2.367 2.367 2.367 2.367 -0.048 5 154 -5
Mar09 080801 2.370 2.370 2.370 2.370 -0.045 5 177 -4
Total Volume and Open Interest 68 2,721 -38
US Dollar Index(ICE)
Sep08 080801 73.425 73.965 73.400 73.600 +0.180 7,324 32,046 -947
Dec08 080801 73.990 74.270 73.810 73.965 +0.155 23 2,399 +3
Mar09 080801 74.360 74.360 74.360 74.360 +0.200 0 128 +0
Total Volume and Open Interest 5,106 35,537 -1,091
Australian Dollar(CME)
Sep08 080801 93.64 93.67 92.34 92.50 -1.19 1,400 78,607 -4,783
Dec08 080801 92.09 92.60 91.44 91.49 -1.11 0 1,470 +15
Mar09 080801 90.52 91.61 90.52 90.52 -1.09 0 538 +0
Total Volume and Open Interest 54,852 85,397 -289
British Pound(CME)
Sep08 080801 197.74 197.79 196.62 196.72 -0.91 4 100,305 +811
Dec08 080801 196.40 196.44 195.37 195.41 -0.91 0 1,344 +12
Mar09 080801 194.15 195.06 194.15 194.15 -0.91 0 943 +0
Total Volume and Open Interest 94,721 103,062 +325
Canadian Dollar(CME)
Sep08 080801 97.66 97.70 96.90 97.29 -0.36 74 92,095 +4,886
Dec08 080801 97.60 97.60 96.95 97.24 -0.35 0 5,541 +40
Mar09 080801 97.23 97.56 97.04 97.23 -0.33 0 1,450 +0
Jun09 080801 97.24 97.55 97.08 97.24 -0.31 0 1,306 +0
Total Volume and Open Interest 38,242 96,961 -104
Japanese Yen(CME)
Sep08 080801 92.91 93.44 92.90 93.09 +0.17 112 158,739 +1,451
Dec08 080801 93.67 93.93 93.42 93.59 +0.17 0 23,123 -115
Mar09 080801 94.16 94.24 93.99 94.16 +0.17 0 533 +0
Total Volume and Open Interest 92,249 184,476 +5,517
Swiss Franc(CME)
Sep08 080801 95.47 95.64 95.10 95.20 -0.26 1 53,840 +1,118
Dec08 080801 95.27 95.67 95.26 95.29 -0.25 0 1,330 +10
Mar09 080801 95.37 95.63 95.37 95.37 -0.26 0 512 +0
Total Volume and Open Interest 62,412 54,702 -1,747
EuroFX(CME)
Sep08 080801 155.64 155.65 154.78 155.12 -0.45 53 153,227 +9,902
Dec08 080801 154.70 154.86 154.05 154.38 -0.45 8 2,976 +301
Mar09 080801 154.15 154.15 153.64 153.70 -0.45 0 413 +0
Total Volume and Open Interest 210,813 147,281 -2,652
Mexican Peso(CME)
Aug08 080801 1002.8 1002.8 993.8 1002.8 +9.0      
Sep08 080801 990.5 1000.8 989.2 999.2 +9.0 0 102,257 -1,407
Total Volume and Open Interest 11,345 105,382 +831
30-Year T-Bonds(CBOT)
Sep08 080801 115~265 116~050 115~060 115~290 +0~130 330,797 868,697 +19,647
Dec08 080801 114~285 115~015 114~080 114~300 +0~130 1,059 5,934 +558
Mar09 080801 113~275 113~275 113~145 113~275 +0~130 0 18 +0
Total Volume and Open Interest 353,119 854,864 +6,203
10-Year T-Notes(CBOT)
Sep08 080801 115~010 115~095 114~185 115~010 +0~065 1,146,131 1,740,491 +697
Dec08 080801 113~245 114~020 113~160 113~250 +0~070 10,382 35,989 +5,425
Mar09 080801 112~140 112~250 112~140 112~250 +0~070      
Total Volume and Open Interest 1,062,028 1,773,269 +6,824
5-Year T-Notes(CBOT)
Sep08 080801 111~070 111~070 111~064 111~064 +0~022 633,414 0 +0
Dec08 080801 110~116 110~116 110~093 110~116 +0~024 1,151 0 +0
Mar09 080801 110~116 110~116 110~093 110~116 +0~024      
Total Volume and Open Interest 580,146 1,520,672 +5,455
2 Year T-Notes(CBOT)
Sep08 080801 106~005 106~018 105~120 106~004 +0~004 2,051 877,808 +13,102
Dec08 080801 105~067 105~072 105~066 105~072 +0~007 0 6,957 +535
Mar09 080801 105~072 105~072 105~066 105~072 +0~007      
Total Volume and Open Interest 211,358 871,128 -6,941
Eurodollars(CME)
Sep08 080801 97.195 97.200 97.150 97.160 -0.030 7,457 1,402,334 -6,536
Dec08 080801 97.020 97.025 96.950 96.960 -0.045 8,203 1,681,080 -2,816
Mar09 080801 96.925 96.965 96.855 96.875 -0.040 12,424 1,409,958 +13,948
Jun09 080801 96.750 96.805 96.685 96.720 -0.020 5,414 1,177,151 +554
Sep09 080801 96.495 96.555 96.425 96.485 +0.005 7,371 957,878 +16,389
Dec09 080801 96.185 96.235 96.120 96.190 +0.030 7,113 764,107 +7,021
Mar10 080801 95.950 95.990 95.885 95.965 +0.045 6,083 565,913 +902
Jun10 080801 95.765 95.790 95.695 95.770 +0.045 5,879 335,021 +3,855
Sep10 080801 95.610 95.645 95.560 95.630 +0.045 2,224 226,113 +1,152
Dec10 080801 95.475 95.525 95.440 95.515 +0.050 4,618 210,567 -1,852
Mar11 080801 95.425 95.475 95.395 95.465 +0.050 3,564 158,374 -439
Jun11 080801 95.360 95.420 95.335 95.405 +0.050 1,957 146,614 -1,404
Sep11 080801 95.320 95.365 95.290 95.350 +0.040 2,002 93,225 -60
Dec11 080801 95.255 95.300 95.225 95.280 +0.040 6,202 93,477 +2,412
Mar12 080801 95.230 95.265 95.195 95.245 +0.035 2,789 101,362 -966
Jun12 080801 95.200 95.210 95.140 95.190 +0.030 1,365 77,310 +506
Sep12 080801 95.105 95.160 95.100 95.140 +0.030 3,991 55,616 -335
Dec12 080801 95.045 95.090 95.035 95.070 +0.030 6,045 57,482 +1,734
Total Volume and Open Interest 2,327,796 9,719,841 +45,587
30 Day Federal Funds(CBOT)
Aug08 080801 97.985 97.990 97.980 97.985 unch 20 132,424 -3,421
Sep08 080801 97.955 97.965 97.950 97.955 unch 20 83,807 -961
Oct08 080801 97.915 97.935 97.905 97.915 unch 30 105,049 +602
Nov08 080801 97.845 97.865 97.830 97.840 -0.005 22 131,900 +1,363
Dec08 080801 97.820 97.845 97.810 97.810 -0.010 22 54,328 +1,333
Jan09 080801 97.760 97.795 97.750 97.750 -0.020 0 20,627 +243
Total Volume and Open Interest 53,306 638,204 -3,937
30 Day Fed Funds(e-CBOT)
Aug08 080801 97.985 97.990 97.980 97.985 unch 9,444 132,424 -3,421
Sep08 080801 97.955 97.965 97.950 97.955 unch 3,526 83,807 -961
Oct08 080801 97.915 97.935 97.905 97.915 unch 9,796 105,049 +602
Nov08 080801 97.845 97.865 97.830 97.840 -0.005 8,010 131,900 +1,363
Dec08 080801 97.820 97.845 97.810 97.810 -0.010 3,978 54,328 +1,333
Jan09 080801 97.760 97.795 97.750 97.750 -0.020 798 20,627 +243
Total Volume and Open Interest 37,998 635,364 -2,345
3-Mth Euro-Yen(CME)
Sep08 080801 99.16 99.16 99.16 99.16 unch 251 7,648 -319
Dec08 080801 99.14 99.14 99.14 99.14 unch 0 2,882 +0
Mar09 080801 99.12 99.12 99.12 99.12 +0.02 0 1,898 -146
Jun09 080801 99.06 99.06 99.06 99.06 +0.02 0 473 +0
Sep09 080801 99.00 99.00 99.00 99.00 +0.03 0 540 +0
Dec09 080801 98.93 98.93 98.93 98.93 +0.02 0 1 +0
Mar10 080801 98.82 98.82 98.82 98.82 +0.02      
Jun10 080801 98.77 98.77 98.77 98.77 +0.02      
Sep10 080801 98.75 98.75 98.75 98.75 +0.05      
Dec10 080801 98.84 98.84 98.84 98.84 +0.04      
Total Volume and Open Interest 251 13,442 -465
3-Mth Euro-Yen(SGX)
Sep08 080801 99.16 99.16 99.15 99.15 unch 1,856 22,327 +1,120
Dec08 080801 99.15 99.15 99.15 99.15 +0.01 976 16,093 +500
Mar09 080801 99.12 99.14 99.12 99.14 +0.04 79 9,532 -126
Jun09 080801 99.08 99.09 99.08 99.08 +0.04 2 4,223 +0
Sep09 080801 99.01 99.02 99.01 99.01 +0.04 0 1,377 +0
Dec09 080801 98.95 98.96 98.95 98.95 +0.04 0 479 +0
Mar10 080801 98.84 98.84 98.84 98.84 +0.04 0 450 +0
Jun10 080801 98.79 98.79 98.79 98.79 +0.04 0 450 +0
Total Volume and Open Interest 2,912 57,599 -167
Japanese Gov't Bonds(SGX)
Sep08 080729 136.24 136.39 136.19 136.25 +0.74 1,809 16,754 +51
Dec08 080801 136.85 136.85 136.85 136.85 +0.43      
Mar09 080801 136.85 136.85 136.85 136.85 +0.43      
Total Volume and Open Interest 2,412 18,448 +381
Euro-Bund(EUREX)
Sep08 080801 112.60 112.83 112.29 112.53 +0.48 941,253 1,233,231 -6,615
Dec08 080801 112.37 112.51 112.06 112.26 +0.03 673 5,263 +270
Mar09 080801 112.43 112.43 112.43 112.43 +0.02      
Total Volume and Open Interest 901,088 1,230,696 -7,528
Euro-Bobl(EUREX)
Sep08 080801 107.32 107.52 107.18 107.34 +0.01 564,286 950,360 +9,098
Dec08 080801 107.44 107.55 107.42 107.44 +0.02 135 5,677 -5
Mar09 080801 107.34 107.34 107.34 107.34 unch      
Total Volume and Open Interest 564,421 956,037 +9,093
3-Mth Euribor(EUREX)
Sep08 080801 95.000 95.000 94.990 94.995 -0.005 156 19,929 +91
Dec08 080801 94.970 94.970 94.930 94.935 -0.030 342 9,141 -28
Mar09 080801 95.155 95.155 95.130 95.130 -0.015 206 2,991 +0
Total Volume and Open Interest 889 37,788 +86
Long Gilt(LIFFE)
Sep08 080801 107~15 107~17 106~31 107~04 -0~08 109,124 305,525 +3,128
Dec08 080801 108~25 108~25 108~25 108~25 -0~08 0 50 +0
Total Volume and Open Interest 74,662 302,447 +3,287
3-Mth Short Sterling(LIFFE)
Sep08 080801 94.18 94.18 94.11 94.13 -0.04 42,962 384,627 +2,664
Dec08 080801 94.28 94.30 94.21 94.21 -0.06 64,045 471,706 +1,236
Mar09 080801 94.57 94.58 94.49 94.50 -0.05 98,150 467,158 +2,864
Jun09 080801 94.70 94.74 94.65 94.66 -0.04 84,855 360,237 +4,401
Sep09 080801 94.74 94.76 94.68 94.69 -0.03 82,642 221,031 +6,411
Dec09 080801 94.66 94.70 94.62 94.64 -0.03 52,619 194,281 +3,821
Total Volume and Open Interest 434,602 2,328,323 +25,204
3-Mth Euribor(LIFFE)
Sep08 080801 95.015 95.015 94.985 94.990 -0.010 119,414 681,799 +9,916
Dec08 080801 94.980 94.980 94.920 94.935 -0.025 174,664 641,101 +9,936
Mar09 080801 95.165 95.195 95.110 95.130 -0.010 154,842 500,025 -1,320
Total Volume and Open Interest 861,733 3,332,372 +34,624
3-Mth Aus T-Bills(SFE)
Sep08 080801 92.33 92.57 92.32 92.51 +0.17 31,636 374,069 -8,561
Dec08 080801 92.46 92.71 92.44 92.68 +0.21 31,638 296,592 +10,594
Mar09 080801 92.63 92.86 92.60 92.84 +0.21 15,650 134,976 +1,869
Jun09 080801 92.74 92.97 92.71 92.95 +0.20 7,630 94,125 +326
Sep09 080801 92.83 93.04 92.83 93.01 +0.17 2,751 53,136 +213
Dec09 080801 92.89 93.10 92.89 93.07 +0.17 3,110 40,287 -746
Mar10 080801 93.04 93.13 93.04 93.13 +0.18 986 21,480 -55
Jun10 080801 92.96 93.15 92.96 93.15 +0.18 811 13,479 +265
Sep10 080801 93.07 93.17 93.07 93.17 +0.18 25 3,627 +20
Dec10 080801 93.06 93.17 93.06 93.17 +0.18 10 905 -570
Total Volume and Open Interest 108,574 1,034,303 +3,355
10-Year Aus T-Bonds(SFE)
Sep08 080801 93.88 93.93 93.84 93.90 +0.10 22,620 452,051 -66,146
Dec08 080801 93.91 93.91 93.91 93.91 +0.10      
Total Volume and Open Interest 36,890 452,051 -66,146
3-Year Aus T-Bonds(SFE)
Sep08 080801 93.93 93.99 93.89 93.94 +0.11 68,590 576,405 +17,181
Dec08 080801 94.01 94.01 94.01 94.01 +0.11      
Total Volume and Open Interest 99,214 576,405 +17,181
Gold(CMX)
Aug08 080801 904.9 916.1 902.1 909.0 -4.9 8,550 6,172 -6,560
Oct08 080801 917.7 921.3 906.0 912.9 -5.1 16,165 36,910 +443
Dec08 080801 922.9 926.0 910.3 917.5 -5.2 130,539 261,094 -4,231
Feb09 080801 924.4 926.2 920.6 922.4 -5.3 440 30,316 -106
Apr09 080801 926.9 926.9 926.9 926.9 -5.4 1 18,846 +0
Jun09 080801 931.6 931.6 931.6 931.6 -5.5 53 19,543 -1
Aug09 080801 936.5 936.5 936.5 936.5 -5.7 333 13,714 +0
Oct09 080801 941.6 941.6 941.6 941.6 -5.8 2 989 +0
Dec09 080801 942.4 953.7 942.4 947.0 -5.9 462 14,121 +142
Feb10 080801 952.8 952.8 952.8 952.8 -6.0 12 102 +0
Apr10 080801 958.8 958.8 958.8 958.8 -6.1 10 16 +0
Jun10 080801 965.1 965.1 965.1 965.1 -6.1 200 4,374 +200
Total Volume and Open Interest 272,304 440,038 -5,969
Silver(CMX)
Sep08 080801 1777.0 1780.5 1728.0 1752.0 -27.0 32,377 57,183 -1,322
Dec08 080801 1791.0 1791.5 1747.5 1766.8 -27.1 2,968 39,972 +1,096
Mar09 080801 1781.5 1781.5 1781.5 1781.5 -27.2 64 7,101 +19
May09 080801 1790.7 1790.7 1790.7 1790.7 -27.3 387 4,625 +109
Jul09 080801 1801.0 1801.0 1799.8 1799.8 -27.3 24 6,229 -11
Sep09 080801 1809.0 1809.0 1809.0 1809.0 -27.2 1 771 +0
Dec09 080801 1838.0 1838.0 1809.5 1823.2 -27.2 183 7,809 +145
Total Volume and Open Interest 41,013 131,463 -1,343
Platinum(NYMEX)
Oct08 080801 1754.1 1759.0 1620.0 1655.3 -106.6 1,282 13,016 -25
Jan09 080801 1694.0 1694.0 1650.0 1661.7 -105.2 33 268 +30
Total Volume and Open Interest 1,070 13,279 -122
Palladium(NYMEX)
Sep08 080801 383.50 383.50 362.50 371.10 -12.40 907 11,043 -86
Dec08 080801 376.00 376.50 367.00 374.50 -12.35 167 2,687 +135
Mar09 080801 378.45 378.45 378.45 378.45 -12.35 0 44 +0
Total Volume and Open Interest 1,278 13,725 +78
Copper(CMX)
Sep08 080801 366.05 366.75 354.00 357.85 -8.30 8,496 54,818 -62
Dec08 080801 363.80 364.20 352.50 356.30 -7.95 2,833 30,934 +786
Mar09 080801 350.00 354.25 350.00 353.75 -7.65 505 8,292 -39
May09 080801 348.70 352.40 348.70 351.55 -7.45 155 1,424 +12
Jul09 080801 349.25 349.25 349.25 349.25 -7.25 26 953 -1
Total Volume and Open Interest 26,602 109,437 +1,236
Aluminum(CMX)
Aug08 080801 1.33 1.33 1.33 1.33 -133.92      
Sep08 080801 1.34 1.34 1.34 1.34 -134.66      
Oct08 080801 1.35 1.35 1.35 1.35 -135.40      
Nov08 080801 1.36 1.36 1.36 1.36 -136.14      
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 080801 11360 11450 11247 11306 -53 2,295 29,977 -213
Dec08 080801 11359 11359 11250 11306 -53 22 1,948 -9
Mar09 080801 11321 11374 11321 11321 -53      
Jun09 080801 11342 11392 11342 11342 -50      
Total Volume and Open Interest 3,371 32,208 +277
S & P 500(CME)
Sep08 080801 1266.80 1275.60 1253.50 1260.30 -6.80 29,665 541,755 -5,183
Dec08 080801 1260.00 1272.60 1255.60 1261.90 -6.70 290 15,702 +152
Mar09 080801 1263.70 1274.40 1257.40 1263.70 -6.70 0 260 +0
Jun09 080801 1266.00 1276.70 1259.70 1266.00 -6.70 0 170 +0
Total Volume and Open Interest 42,911 563,035 -3,137
S & P 500 E-Mini(Globex)
Sep08 080801 1266.50 1275.00 1253.00 1260.25 -6.75 2,330,165 2,427,708 +14,098
Dec08 080801 1268.25 1275.25 1255.00 1262.00 -6.50 4,159 55,926 -715
Total Volume and Open Interest 2,351,590 2,475,243 -12,815
NASDAQ 100(CME)
Sep08 080801 1855.80 1863.00 1808.00 1833.00 -20.80 5,552 30,072 +14
Dec08 080801 1862.00 1862.00 1834.00 1841.80 -20.70 0 6 +0
Mar09 080801 1835.00 1850.50 1835.00 1850.50 -20.80 0 5 +0
Total Volume and Open Interest 5,318 30,075 -26
NASDAQ 100 E-Mini(Globex)
Sep08 080801 1854.50 1863.30 1806.80 1833.00 -20.80 448,365 319,939 +13,735
Dec08 080801 1857.80 1871.30 1815.30 1841.80 -20.70 338 4,524 -12
Total Volume and Open Interest 412,933 312,082 -14,492
S & P Midcap 400(CME)
Sep08 080801 804.00 807.50 795.50 802.20 -1.70 172 5,486 -63
Dec08 080801 804.15 805.85 804.15 804.15 -1.70 0 2 +0
Mar09 080801 811.05 812.75 811.05 811.05 -1.70      
Total Volume and Open Interest 240 5,551 +151
Russell 2000(CME)
Sep08 080801 713.55 719.00 705.00 717.20 +1.70 373 31,277 +50
Total Volume and Open Interest 1,867 31,228 -234
Russell 2000 E-Mini(Globex)
Sep08 080801 714.30 719.30 704.50 717.20 +1.70 222,914 592,177 -3,166
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 080801 13290 13290 13035 13075 -315 78,875 198,251 +5,950
Dec08 080801 13180 13210 12995 13045 -285 260 657 +40
Total Volume and Open Interest 79,136 199,450 +5,990
Nikkei 225(SGX)
Sep08 080801 13290 13290 13035 13075 -315 78,875 198,251 +5,950
Dec08 080801 13180 13210 12995 13045 -285 260 657 +40
Mar09 080801 13060 13060 13040 13060 -280      
Total Volume and Open Interest 79,136 199,450 +5,990
CAC 40(EURONEXT)
Aug08 080801 4377.5 4392.5 4298.5 4319.0 -83.5 115,625 517,080 +10,931
Sep08 080801 4382.0 4397.0 4313.0 4330.0 -83.5 4,436 39,113 +3,188
Oct08 080801 4348.0 4348.0 4348.0 4348.0 -83.5 1 1 +0
Total Volume and Open Interest 102,042 543,152 -7,190
Hang Seng Index(HKFE)
Aug08 080801 22445 22920 22150 22869 +94 6,505 11,014 -70,000
Sep08 080801 22320 22830 22081 22781 +91 37 11 +0
Total Volume and Open Interest 8,377 11,057 -72,288
DAX(EUREX)
Sep08 080801 6480.0 6528.5 6402.0 6427.5 -97.5 172,705 225,928 +7,086
Dec08 080801 6547.0 6597.0 6481.5 6501.0 -98.0 696 12,962 +14
Mar09 080801 6622.5 6675.0 6562.0 6578.0 -98.5 247 4,167 -31
Total Volume and Open Interest 147,148 235,988 +861
FT-SE 100(EURONEXT)
Sep08 080801 5366.00 5415.00 5308.50 5343.50 -62.00 98,331 486,166 +479
Dec08 080801 5399.50 5429.50 5370.50 5378.50 -62.50 32 8,766 +10
Mar09 080801 5383.50 5383.50 5383.50 5383.50 -62.00 2 56 +2
Total Volume and Open Interest 112,981 494,497 +3,019
SPI 200(SFE)
Sep08 080801 4987.0 5016.0 4848.0 4913.0 -65.0 23,476 230,651 -51,180
Dec08 080801 5025.0 5036.0 4905.0 4957.0 -70.0 108 2,668 -78
Mar09 080801 4959.0 4960.0 4959.0 4960.0 -70.0 0 611 +0
Total Volume and Open Interest 26,368 234,292 -51,258
GSCI(CME)
Aug08 080801 98.64 121.64 97.14 107.34 +1.20 1,521 14,506 -424
Sep08 080801 111.34 124.64 103.64 111.34 +6.70 0 1 +0
Oct08 080801 116.34 130.64 103.14 116.34 +6.20 4 2 +0
Total Volume and Open Interest 445 14,953 +104
RJ/CRB Index(ICE)
Aug08 080801 550.00 554.15 547.00 547.00 -3.50 57 264 -5
Nov08 080801 563.00 563.00 561.00 561.00 -3.50 62 805 +14
Jan09 080801 568.00 568.00 568.00 568.00 -3.50 1 205 -1
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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