MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon August 11, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080811 1200.00 1222.00 1194.00 1215.00 +16.00 568 784 -724
Sep08 080811 1184.50 1196.50 1163.75 1189.50 +12.50 3,033 29,165 +1,492
Nov08 080811 1188.00 1202.00 1168.00 1196.00 +15.50 11,358 245,780 -427
Jan09 080811 1204.75 1219.00 1186.50 1213.50 +15.25 2,673 37,613 +1,046
Mar09 080811 1219.75 1234.25 1201.25 1228.25 +14.25 1,004 16,412 +580
May09 080811 1242.00 1245.50 1219.00 1240.00 +14.00 764 13,336 -166
Jul09 080811 1248.00 1257.00 1227.00 1252.00 +14.00 357 11,906 +230
Total Volume and Open Interest 115,187 390,723 +159
Soybean Meal(CBOT)
Aug08 080811 326.30 334.30 325.00 332.50 +6.20 692 2,284 -826
Sep08 080811 322.00 327.10 317.70 325.50 +5.70 6,869 38,843 -27
Oct08 080811 312.40 320.80 310.60 319.00 +6.60 2,125 24,647 +493
Dec08 080811 315.30 323.00 311.20 320.50 +7.20 4,910 74,045 -743
Jan09 080811 315.60 324.10 314.00 322.70 +7.10 273 10,445 -137
Mar09 080811 320.30 327.50 318.20 327.00 +6.70 1,101 11,631 +593
May09 080811 323.60 338.00 322.30 330.30 +6.70 616 6,354 +293
Jul09 080811 327.30 334.80 327.30 334.00 +6.70 464 5,273 +180
Total Volume and Open Interest 52,299 183,232 -820
Soybean Oil(CBOT)
Aug08 080811 50.00 51.02 50.00 50.41 +0.02 293 1,444 -167
Sep08 080811 51.38 51.44 49.94 50.58 +0.01 3,648 37,626 -1,366
Oct08 080811 50.75 51.64 50.33 50.88 +0.01 669 25,367 +146
Dec08 080811 51.60 52.43 50.87 51.45 -0.05 6,789 127,531 +1,026
Jan09 080811 52.11 52.75 51.49 51.99 -0.04 1,318 11,754 +586
Mar09 080811 52.90 53.32 52.08 52.59 -0.04 1,163 11,902 +1,356
May09 080811 52.98 53.60 52.84 53.00 -0.03 365 7,390 +119
Jul09 080811 53.95 54.00 53.25 53.42 -0.01 436 9,032 -97
Total Volume and Open Interest 70,138 248,707 +3,045
Canola(WCE)
Nov08 080811 535.0 538.0 522.8 525.9 -9.1 6,208 60,802 +159
Jan09 080811 538.7 549.2 534.3 535.7 -10.3 319 14,236 +165
Mar09 080811 558.8 558.8 544.2 544.2 -12.0 164 4,144 +104
May09 080811 559.7 563.6 554.9 554.9 -12.5 3 2,041 -2
Jul09 080811 572.0 572.5 562.4 562.4 -11.5 5 1,974 +4
Total Volume and Open Interest 7,958 85,380 -813
Corn(CBOT)
Sep08 080811 500.75 504.75 492.75 497.25 -1.25 10,486 215,858 -18,154
Dec08 080811 521.00 524.25 512.00 517.00 -1.25 19,441 547,951 -5,867
Mar09 080811 540.00 543.50 533.50 536.75 -1.25 3,572 173,947 +7,216
May09 080811 551.50 556.75 545.00 549.00 -1.75 728 30,763 +1,501
Jul09 080811 564.25 567.50 557.00 558.50 -2.50 334 85,577 +1,738
Sep09 080811 568.00 572.50 561.50 561.50 -4.75 71 15,539 +106
Total Volume and Open Interest 229,286 1,219,682 -2,191
Wheat(CBOT)
Sep08 080811 763.00 814.00 761.75 793.75 +28.50 6,259 103,531 -9,638
Dec08 080811 787.00 838.00 787.00 818.50 +28.25 6,082 142,006 +3,111
Mar09 080811 810.00 861.00 810.00 843.00 +28.50 1,413 31,206 +2,781
May09 080811 830.00 874.75 830.00 857.50 +28.25 100 3,306 +18
Jul09 080811 845.25 888.50 840.00 868.75 +25.75 191 34,714 -259
Total Volume and Open Interest 132,601 342,512 +4,550
Wheat(KCBT)
Sep08 080811 802.25 844.00 799.00 825.00 +21.25 12,775 39,445 +2,350
Dec08 080811 820.75 863.50 820.25 849.25 +28.50 7,162 39,177 +3,561
Mar09 080811 842.75 883.25 842.50 864.00 +23.00 1,193 10,123 +771
May09 080811 868.25 893.50 862.75 873.00 +22.00 15 965 +0
Jul09 080811 854.00 896.00 852.00 873.50 +25.50 523 13,101 +226
Total Volume and Open Interest 22,703 99,678 +321
Wheat(MGE)
Sep08 080811 853.00 899.00 853.00 881.75 +23.75 2,982 10,676 -1,272
Dec08 080811 865.00 902.00 859.50 885.25 +19.25 1,704 21,212 -280
Mar09 080811 876.75 916.25 876.75 897.00 +19.00 187 4,923 -216
May09 080811 883.25 917.75 880.50 902.00 +19.00 20 1,833 -136
Jul09 080811 890.00 890.00 885.00 890.00 +17.00 0 464 -8
Total Volume and Open Interest 7,130 43,327 +206
Oats(CBOT)
Sep08 080811 359.00 365.25 355.00 356.00 unch 101 1,686 -157
Dec08 080811 378.25 383.50 374.75 375.50 +0.25 367 10,474 +292
Mar09 080811 394.50 395.50 394.00 394.50 unch 94 2,004 +17
May09 080811 412.00 414.00 407.50 407.50 unch 107 932 +106
Total Volume and Open Interest 1,395 15,088 +214
Rough Rice(CBOT)
Sep08 080811 16.07 16.46 16.00 16.25 +0.29 2 3,922 -53
Nov08 080811 16.40 16.75 16.29 16.53 +0.28 4 7,028 -40
Jan09 080811 16.83 16.90 16.56 16.83 +0.27 0 881 -46
Mar09 080811 17.15 17.15 16.87 17.13 +0.26 0 413 -3
Total Volume and Open Interest 633 12,827 -122
Live Cattle(CME)
Aug08 080811 101.650 102.300 101.400 102.300 +0.820 5,569 18,360 -1,881
Oct08 080811 106.430 107.100 106.400 106.830 +0.380 20,272 139,972 -6,480
Dec08 080811 106.080 107.150 106.050 106.930 +0.880 10,558 65,855 -126
Feb09 080811 106.750 107.150 106.300 107.150 +0.515 8,036 28,129 -919
Apr09 080811 106.750 107.350 106.400 107.200 +0.450 2,815 17,668 -25
Jun09 080811 104.200 105.000 103.885 104.900 +0.800 590 8,566 +179
Total Volume and Open Interest 61,894 290,408 +261
Feeder Cattle(CME)
Aug08 080811 115.000 115.300 114.550 114.980 +0.345 880 6,094 -509
Sep08 080811 116.450 117.100 116.100 116.730 +0.180 3,625 11,163 -402
Oct08 080811 115.200 116.100 115.000 115.850 +0.450 3,180 9,672 +66
Nov08 080811 115.650 116.250 115.300 115.785 +0.135 991 4,912 +152
Jan09 080811 115.000 115.500 114.500 115.100 -0.230 128 1,711 -18
Mar09 080811 115.500 115.500 114.250 115.000 unch 18 698 -3
Apr09 080811 115.250 115.250 114.500 114.800 -0.200 10 359 -2
Total Volume and Open Interest 8,447 35,783 +48
Lean Hogs(CME)
Aug08 080811 0.000 0.000 0.000 0.000 -88.980 3,700 10,931 -846
Oct08 080811 77.950 78.600 77.100 77.200 -0.700 18,770 85,464 -153
Dec08 080811 76.400 76.800 76.150 76.750 +0.275 8,952 69,401 -513
Feb09 080811 81.225 82.450 81.225 82.400 +0.850 3,153 28,653 +813
Apr09 080811 84.500 85.285 83.800 85.050 +0.700 1,687 23,117 -384
May09 080811 89.500 89.500 88.500 89.450 +0.250 29 876 +6
Jun09 080811 92.000 93.100 91.750 92.950 +0.600 1,167 15,210 +4
Jul09 080811 25.969 25.969 24.369 25.969 +0.800 30 1,040 +11
Total Volume and Open Interest 45,712 236,800 -3,665
Pork Bellies(CME)
Aug08 080811 68.250 68.250 66.800 68.250 +3.000 19 65 -26
Feb09 080811 96.285 96.285 95.000 96.285 +3.000 90 723 +33
Mar09 080811 97.000 97.000 95.000 97.000 +3.000 1 7 +1
May09 080811 32.719 32.719 32.719 32.719 +3.000 0 1 +0
Jul09 080811 32.469 32.469 32.469 32.469 +1.750      
Total Volume and Open Interest 95 786 -21
Class III Milk(CME)
Aug08 080811 17.55 17.60 17.55 17.58 +0.03 150 4,494 +9
Sep08 080811 17.16 17.30 17.10 17.22 +0.03 452 5,209 +47
Oct08 080811 17.55 17.68 17.55 17.68 +0.08 351 3,853 +21
Nov08 080811 17.65 17.78 17.60 17.67 +0.02 251 3,521 +42
Dec08 080811 17.61 17.77 17.60 17.65 +0.02 216 3,809 +24
Total Volume and Open Interest 1,960 33,589 +696
Cocoa(ICE)
Sep08 080811 2687 2735 2662 2670 -18 10,883 27,055 -6,477
Dec08 080811 2713 2755 2682 2689 -27 10,491 61,489 +2,629
Mar09 080811 2735 2758 2693 2696 -26 1,174 24,840 +450
May09 080811 2735 2735 2698 2700 -27 539 9,200 +380
Jul09 080811 2740 2742 2703 2703 -24 78 4,092 +52
Sep09 080811 2736 2738 2701 2701 -32 13 1,514 +0
Dec09 080811 2732 2732 2704 2704 -27 39 5,835 +28
Total Volume and Open Interest 15,970 140,403 -2,596
Coffee "C"(ICE)
Sep08 080811 136.00 138.10 135.60 135.85 +0.05 26,784 47,802 -7,977
Dec08 080811 139.60 142.00 139.50 139.80 +0.10 18,860 66,437 +3,843
Mar09 080811 144.00 145.40 143.55 143.55 +0.15 1,071 13,289 -133
May09 080811 146.35 146.85 145.90 145.90 +0.15 130 4,848 +16
Jul09 080811 148.55 149.10 148.15 148.15 +0.20 47 1,666 +2
Sep09 080811 150.65 151.30 150.25 150.25 +0.20 64 1,449 -20
Total Volume and Open Interest 25,514 142,303 +148
Orange Juice(ICE)
Sep08 080811 98.10 100.80 97.75 98.15 -0.60 1,071 13,929 -254
Nov08 080811 102.50 104.50 101.45 102.00 -0.60 525 11,810 +66
Jan09 080811 106.55 107.75 105.05 105.60 -0.75 135 2,463 -6
Mar09 080811 110.30 110.30 109.20 109.30 -0.85 69 3,007 +57
May09 080811 112.95 112.95 112.95 112.95 -0.25 158 342 +124
Jul09 080811 115.65 115.65 115.65 115.65 -0.25 0 38 +0
Total Volume and Open Interest 2,873 31,624 +62
Sugar #11(ICE)
Oct08 080811 13.48 13.83 13.26 13.37 -0.19 41,409 327,922 -1,365
Mar09 080811 14.69 14.99 14.46 14.59 -0.16 11,234 168,574 +306
May09 080811 14.66 14.97 14.53 14.65 -0.14 3,149 82,924 +980
Jul09 080811 14.70 14.96 14.56 14.66 -0.11 2,298 80,659 +86
Oct09 080811 14.93 15.22 14.80 14.91 -0.11 1,399 65,109 +275
Total Volume and Open Interest 84,988 798,004 +2,178
Sugar #14(ICE)
Nov08 080811 23.29 23.35 23.25 23.30 +0.01 68 3,022 +9
Jan09 080811 23.30 23.30 23.30 23.30 +0.07 25 2,088 +0
Mar09 080811 23.22 23.22 23.22 23.22 +0.07 5 1,636 +5
May09 080811 23.23 23.23 23.23 23.23 +0.21 0 874 +0
Jul09 080811 23.23 23.23 23.23 23.23 unch 0 644 +0
Total Volume and Open Interest 27 9,324 +13
London Cocoa(LCE)
Sep08 080811 1461 1488 1455 1461 -2 4,020 60,097 -1,630
Dec08 080811 1468 1495 1462 1466 -1 3,834 62,976 +160
Mar09 080811 1464 1483 1462 1465 +1 1,248 40,374 +332
May09 080811 1476 1489 1465 1469 unch 1,254 19,775 +142
Jul09 080811 1480 1480 1474 1474 unch 5 7,505 +3
Sep09 080811 1475 1475 1475 1475 unch 4 1,601 +3
Dec09 080811 1479 1479 1479 1479 unch 48 2,021 +48
Total Volume and Open Interest 5,462 195,562 -3,721
London Coffee(LCE)
Sep08 080811 2326.00 2355.00 2315.00 2319.00 -6.00 7,318 60,940 -2,112
Nov08 080811 2317.00 2341.00 2306.00 2309.00 -3.00 3,439 32,386 +328
Jan09 080811 2275.00 2300.00 2275.00 2276.00 +6.00 2,063 48,040 +827
Total Volume and Open Interest 10,606 142,323 -459
London Sugar(LCE)
Oct08 080811 385.60 392.50 380.70 383.50 -2.30 1,623 25,158 +40
Dec08 080811 391.10 397.50 389.00 390.00 -1.80 684 12,262 -117
Mar09 080811 406.20 410.50 404.00 404.50 -2.30 458 14,747 +121
May09 080811 406.70 406.70 404.50 405.20 -1.90 14 3,930 +0
Aug09 080811 406.00 406.00 406.00 406.00 -1.80 12 4,933 -5
Total Volume and Open Interest 4,301 64,510 +433
Cotton(ICE)
Oct08 080811 67.01 67.50 66.55 66.72 -0.53 495 4,499 -75
Dec08 080811 69.10 69.50 68.54 68.74 -0.43 10,881 161,193 -1,164
Mar09 080811 74.16 74.53 73.81 74.00 -0.36 2,030 33,734 -301
May09 080811 75.94 75.94 75.50 75.66 -0.34 522 3,110 +68
Jul09 080811 77.25 77.25 76.62 76.83 -0.42 943 6,282 -36
Oct09 080811 79.02 79.02 79.02 79.02 -0.38 1 124 +1
Total Volume and Open Interest 13,148 219,052 +1,043
Lumber(CME)
Sep08 080811 257.3 258.0 254.6 257.5 +0.6 486 4,706 +10
Nov08 080811 248.5 249.8 248.0 248.5 +2.5 517 7,042 +40
Jan09 080811 266.6 267.4 265.0 267.4 -0.6 282 1,813 +43
Mar09 080811 268.0 270.0 268.0 270.0 unch 1 242 +1
Total Volume and Open Interest 1,645 13,818 -116
Crude Oil(NYM)
Sep08 080811 115.20 116.90 112.72 114.45 -0.75 297,330 204,430 -30,900
Oct08 080811 115.40 117.08 112.89 114.66 -0.74 136,243 195,184 +19,401
Nov08 080811 115.32 117.26 113.30 115.04 -0.73 51,813 85,434 -80
Dec08 080811 116.10 117.61 113.68 115.38 -0.73 59,673 176,418 -1,466
Jan09 080811 117.25 117.70 113.91 115.61 -0.71 13,820 43,041 +3,835
Feb09 080811 116.55 117.80 114.36 115.73 -0.69 3,855 16,822 -823
Mar09 080811 116.62 116.62 114.70 115.80 -0.66 2,187 15,395 +1,069
Apr09 080811 116.60 116.60 114.50 115.84 -0.61 612 13,505 +127
May09 080811 116.67 116.84 114.63 115.82 -0.58 544 16,125 +166
Jun09 080811 116.88 116.90 114.08 115.72 -0.55 3,170 56,989 +1,747
Jul09 080811 114.25 115.59 114.25 115.59 -0.51 98 18,325 +224
Aug09 080811 115.50 115.77 115.46 115.46 -0.47 55 9,118 +141
Sep09 080811 115.32 115.32 115.32 115.32 -0.44 182 10,990 +61
Oct09 080811 115.58 115.58 115.18 115.18 -0.41 165 6,150 +84
Nov09 080811 115.04 115.04 115.04 115.04 -0.38 88 4,051 +0
Dec09 080811 115.63 116.15 113.17 114.90 -0.36 16,876 116,435 -1,909
Total Volume and Open Interest 634,916 1,254,304 -19,837
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080811 115.125 116.950 112.725 114.450 -0.750 21,181 6,808 -692
Oct08 080811 115.925 117.000 112.875 114.650 -0.750 1,153 1,816 +0
Nov08 080811 116.725 116.850 113.325 115.050 -0.725 241 353 +69
Dec08 080811 116.425 117.250 113.500 115.375 -0.725 421 385 +13
Jan09 080811 117.000 117.000 115.500 115.600 -0.725 7 7 +0
Feb09 080811 114.425 115.725 114.425 115.725 -0.700 2 3 +0
Mar09 080811 115.800 115.800 115.800 115.800 -0.650      
Apr09 080811 115.850 115.850 115.850 115.850 -0.600 0 1 +0
May09 080811 116.150 116.150 115.825 115.825 -0.575 1 1 +0
Total Volume and Open Interest 25,750 10,072 +1,593
Heating Oil(NYM)
Sep08 080811 312.80 318.50 308.42 311.95 -0.85 42,479 58,107 -4,451
Oct08 080811 319.50 321.48 311.60 315.15 -0.85 15,276 36,325 +3,442
Nov08 080811 321.00 324.32 313.20 319.05 -0.80 7,047 18,332 +1,495
Dec08 080811 327.50 327.89 319.30 322.75 -0.85 7,059 21,145 -223
Jan09 080811 331.63 332.01 322.74 326.05 -0.80 2,363 15,668 -101
Feb09 080811 330.88 332.20 324.98 327.95 -0.75 877 6,413 -161
Mar09 080811 331.80 331.80 324.85 327.70 -0.65 801 6,788 +97
Apr09 080811 327.75 328.83 325.30 325.30 -0.45 186 3,124 +171
May09 080811 326.00 326.00 323.10 323.10 -0.15 201 1,836 -10
Jun09 080811 325.00 325.00 318.05 321.40 unch 1,634 21,276 +752
Jul09 080811 321.15 321.15 321.15 321.15 -0.05 199 2,516 +91
Aug09 080811 322.00 322.00 322.00 322.00 -0.10 856 1,471 +502
Total Volume and Open Interest 75,618 225,092 -348
Gasoline(NYMEX)
Sep08 080811 289.50 293.20 282.66 286.66 -2.08 41,417 70,508 -4,756
Oct08 080811 281.25 282.92 273.50 277.86 -1.68 23,654 43,311 +3,654
Nov08 080811 282.22 282.43 274.95 278.66 -1.78 12,738 23,816 +271
Dec08 080811 283.30 283.35 275.38 279.86 -1.78 10,915 27,756 +622
Jan09 080811 285.40 285.40 277.81 282.06 -1.73 3,266 9,612 +845
Feb09 080811 282.50 284.46 280.75 284.46 -1.78 979 5,751 +98
Mar09 080811 290.00 290.05 283.75 287.06 -1.78 911 3,477 +7
Apr09 080811 305.10 305.10 299.00 302.11 -1.78 408 8,923 +100
May09 080811 305.30 305.30 299.70 302.71 -1.63 386 4,507 +58
Jun09 080811 302.16 302.16 302.16 302.16 -1.58 366 5,303 +140
Total Volume and Open Interest 95,326 218,073 +1,155
e-miNY RBOB Gasoline(NYM)
Sep08 080811 286.66 286.66 286.66 286.66 -2.08      
Oct08 080811 277.86 277.86 277.86 277.86 -1.68      
Nov08 080811 278.66 278.66 278.66 278.66 -1.78      
Dec08 080811 279.86 279.86 279.86 279.86 -1.78      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080811 8.360 8.460 8.160 8.349 +0.101 89,727 95,654 -8,153
Oct08 080811 8.485 8.527 8.236 8.422 +0.092 32,784 107,054 +1,202
Nov08 080811 8.870 8.886 8.585 8.774 +0.066 22,991 71,294 +2,053
Dec08 080811 9.260 9.280 8.995 9.194 +0.068 8,489 46,604 +168
Jan09 080811 9.453 9.510 9.250 9.447 +0.071 8,763 64,779 +727
Feb09 080811 9.515 9.534 9.300 9.467 +0.071 1,634 23,306 +152
Mar09 080811 9.365 9.389 9.140 9.322 +0.056 6,580 62,371 +2,316
Apr09 080811 8.850 8.903 8.690 8.842 +0.051 4,913 62,738 +1,416
May09 080811 8.820 8.874 8.684 8.822 +0.049 1,819 41,404 -57
Jun09 080811 8.901 8.950 8.800 8.919 +0.049 458 19,456 +80
Jul09 080811 8.979 9.059 8.930 9.024 +0.049 411 17,685 +19
Aug09 080811 9.060 9.126 8.970 9.089 +0.049 398 16,991 -110
Sep09 080811 9.120 9.159 9.065 9.124 +0.049 477 14,322 -36
Oct09 080811 9.150 9.250 9.100 9.209 +0.049 1,421 31,199 -189
Nov09 080811 9.530 9.570 9.440 9.539 +0.044 174 16,744 -11
Dec09 080811 9.950 9.958 9.795 9.934 +0.044 736 26,166 -367
Total Volume and Open Interest 207,199 929,469 -6,805
Brent Crude Oil(ICE)
Sep08 080811 113.85 115.32 111.07 112.67 -0.66 84,097 53,771 -3,463
Oct08 080811 115.20 116.43 112.44 114.07 -0.55 89,825 107,305 -6,460
Nov08 080811 116.70 117.42 113.61 115.26 -0.48 55,003 69,445 +15,120
Dec08 080811 117.20 118.20 114.54 116.20 -0.48 31,225 65,447 +1,740
Jan09 080811 117.91 118.95 115.57 116.99 -0.45 6,277 26,782 -475
Feb09 080811 119.53 119.53 116.82 117.57 -0.43 2,812 21,129 -249
Mar09 080811 119.01 119.07 117.18 117.93 -0.41 1,742 13,105 -42
Apr09 080811 118.55 119.25 117.41 118.12 -0.41 1,153 17,351 -52
May09 080811 118.67 119.15 117.34 118.27 -0.39 873 12,664 -179
Jun09 080811 119.00 119.25 117.12 118.32 -0.40 1,686 28,022 +197
Jul09 080811 118.39 118.39 118.39 118.39 -0.41 345 9,178 +291
Aug09 080811 118.35 118.35 118.35 118.35 -0.46 0 4,040 -26
Sep09 080811 118.32 118.32 118.32 118.32 -0.47 363 6,543 +20
Oct09 080811 118.23 118.23 118.23 118.23 -0.44 0 2,450 +90
Total Volume and Open Interest 254,087 545,407 -20,802
Gas Oil(ICE)
Aug08 080811 1027.00 1039.50 1009.25 1018.75 -1.00 17,950 21,516 -5,774
Sep08 080811 1025.00 1045.25 1014.50 1025.25 -0.25 39,257 67,951 -4,303
Oct08 080811 1046.00 1053.50 1023.00 1033.25 -0.50 14,020 39,590 -2,226
Nov08 080811 1056.25 1060.75 1031.00 1041.00 -1.00 7,384 20,811 -72
Dec08 080811 1063.75 1068.00 1040.25 1048.75 -1.00 10,193 43,400 -1,311
Jan09 080811 1071.50 1073.75 1048.75 1056.75 -1.00 3,137 29,714 +1,807
Feb09 080811 1077.75 1077.75 1058.50 1061.25 -1.00 721 12,750 +259
Mar09 080811 1077.50 1077.50 1061.00 1061.00 -1.00 1,036 12,278 -87
Apr09 080811 1073.25 1076.00 1059.50 1059.50 -0.75 598 5,999 -83
May09 080811 1072.25 1075.25 1057.50 1057.50 -1.25 1,264 7,835 +25
Total Volume and Open Interest 98,952 329,538 -10,761
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 27 191 -24
Sep08 080811 2.063 2.063 2.063 2.063 +0.023 31 299 -52
Oct08 080811 2.040 2.065 2.040 2.065 +0.045 5 221 +15
Nov08 080811 2.020 2.070 2.020 2.046 +0.020 29 229 +19
Dec08 080811 2.040 2.046 2.040 2.046 +0.021 25 162 +7
Jan09 080811 2.045 2.046 2.045 2.045 -0.005 20 127 -16
Feb09 080811 2.080 2.080 2.045 2.045 -0.005 14 143 -7
Mar09 080811 2.080 2.080 2.045 2.045 -0.005 1 172 -3
Total Volume and Open Interest 249 2,764 +62
US Dollar Index(ICE)
Sep08 080811 76.215 76.550 75.695 76.315 +0.305 10,728 30,263 +100
Dec08 080811 76.660 76.960 76.110 76.750 +0.290 149 2,338 +12
Mar09 080811 76.690 77.130 76.545 77.130 +0.290 0 120 +0
Total Volume and Open Interest 9,385 32,649 +1,476
Australian Dollar(CME)
Sep08 080811 88.41 89.14 87.25 87.91 -0.51 21 74,087 -3,203
Dec08 080811 87.45 88.17 86.50 87.01 -0.51 0 1,723 +4
Mar09 080811 86.11 87.16 86.11 86.11 -0.51 0 538 +0
Total Volume and Open Interest 36,790 79,586 +1,464
British Pound(CME)
Sep08 080811 191.55 192.06 190.17 190.72 -0.74 7 95,760 +3,652
Dec08 080811 190.00 190.77 188.94 189.45 -0.74 0 1,400 +10
Mar09 080811 188.23 189.32 187.96 188.23 -0.74 0 949 +6
Total Volume and Open Interest 89,042 95,406 +3,824
Canadian Dollar(CME)
Sep08 080811 93.61 94.18 93.27 93.56 -0.01 95 113,043 +547
Dec08 080811 93.65 94.13 93.24 93.52 -0.03 27 7,587 +276
Mar09 080811 93.65 93.99 93.41 93.56 -0.03 0 1,500 +32
Jun09 080811 93.80 93.81 93.48 93.63 +0.01 0 1,293 +0
Total Volume and Open Interest 35,318 124,161 +3,263
Japanese Yen(CME)
Sep08 080811 90.90 91.47 90.75 91.08 +0.18 19 180,656 +6,521
Dec08 080811 91.28 91.95 91.25 91.58 +0.18 0 22,938 +25
Mar09 080811 92.00 92.24 91.86 92.15 +0.18 0 547 +0
Total Volume and Open Interest 98,325 201,196 -1,212
Swiss Franc(CME)
Sep08 080811 92.36 93.13 91.90 92.16 -0.39 89 56,248 -2,692
Dec08 080811 93.22 93.22 92.05 92.24 -0.40 0 1,535 +50
Mar09 080811 92.32 93.12 92.32 92.32 -0.40 0 512 +0
Total Volume and Open Interest 65,155 61,052 -253
EuroFX(CME)
Sep08 080811 149.94 150.57 148.53 149.01 -0.81 121 153,614 +4,396
Dec08 080811 149.05 149.84 147.84 148.31 -0.80 21 4,071 +542
Mar09 080811 148.07 148.98 147.47 147.69 -0.80 0 424 +3
Total Volume and Open Interest 288,986 154,229 -2,819
Mexican Peso(CME)
Aug08 080811 981.2 983.2 981.2 981.2 -2.0      
Sep08 080811 978.8 983.2 976.0 977.8 -2.0 1,538 100,830 -4,309
Total Volume and Open Interest 30,684 117,995 +4,182
30-Year T-Bonds(CBOT)
Sep08 080811 116~190 116~230 115~010 115~180 -0~260 244,527 863,704 +3,063
Dec08 080811 115~240 115~240 114~030 114~195 -0~260 1,125 11,946 +537
Mar09 080811 113~295 114~110 113~170 113~170 -0~260 0 18 +0
Total Volume and Open Interest 420,693 873,032 +17,472
10-Year T-Notes(CBOT)
Sep08 080811 115~145 115~200 114~170 114~280 -0~140 826,763 1,740,857 -52,996
Dec08 080811 114~070 114~070 113~095 113~205 -0~145 5,367 82,668 +1,750
Mar09 080811 112~205 113~030 112~205 112~205 -0~145      
Total Volume and Open Interest 1,141,216 1,876,007 +32,099
5-Year T-Notes(CBOT)
Sep08 080811 111~086 111~107 111~019 111~048 -0~028 526,167 0 +0
Dec08 080811 111~002 111~002 110~080 110~098 -0~030 1,419 0 +0
Mar09 080811 110~098 111~001 110~098 110~098 -0~030      
Total Volume and Open Interest 719,814 1,587,970 +34,969
2 Year T-Notes(CBOT)
Sep08 080811 106~007 106~019 105~107 105~118 -0~014 401 878,627 -387
Dec08 080811 105~063 105~078 105~063 105~063 -0~014 0 11,450 +1,050
Mar09 080811 105~063 105~078 105~063 105~063 -0~014      
Total Volume and Open Interest 321,775 889,444 +16,979
Eurodollars(CME)
Sep08 080811 97.170 97.190 97.150 97.175 unch 7,374 1,415,301 +254
Dec08 080811 96.995 97.015 96.905 96.950 -0.035 5,713 1,693,870 -7,536
Mar09 080811 96.925 96.950 96.800 96.850 -0.055 3,474 1,393,282 -7,980
Jun09 080811 96.750 96.790 96.620 96.670 -0.065 5,736 1,200,887 +3,151
Sep09 080811 96.505 96.555 96.385 96.435 -0.060 13,340 1,008,596 +21,424
Dec09 080811 96.200 96.250 96.085 96.140 -0.050 3,325 782,520 +10,242
Mar10 080811 95.950 96.015 95.845 95.900 -0.045 2,818 569,503 -4,704
Jun10 080811 95.740 95.800 95.625 95.685 -0.045 2,629 311,295 -6,334
Sep10 080811 95.625 95.640 95.460 95.520 -0.050 3,304 214,374 -2,982
Dec10 080811 95.465 95.500 95.320 95.380 -0.055 1,501 193,528 -360
Mar11 080811 95.430 95.435 95.255 95.315 -0.060 1,508 158,396 +1,645
Jun11 080811 95.365 95.370 95.185 95.245 -0.065 1,857 144,031 +1,692
Sep11 080811 95.270 95.310 95.135 95.195 -0.065 8,003 101,552 +6,769
Dec11 080811 95.225 95.255 95.070 95.140 -0.065 1,241 95,543 +411
Mar12 080811 95.235 95.235 95.055 95.115 -0.065 861 102,560 +964
Jun12 080811 95.145 95.180 95.005 95.065 -0.065 2,073 78,992 -555
Sep12 080811 95.070 95.135 94.980 95.025 -0.060 277 56,609 -41
Dec12 080811 95.005 95.080 94.920 94.965 -0.060 274 63,514 -487
Total Volume and Open Interest 2,111,193 9,816,843 +72,927
30 Day Federal Funds(CBOT)
Aug08 080811 97.993 97.995 97.990 97.993 unch 0 120,933 +57
Sep08 080811 97.975 97.980 97.970 97.975 unch 3 81,024 +678
Oct08 080811 97.955 97.960 97.940 97.955 unch 2 108,158 +404
Nov08 080811 97.920 97.920 97.895 97.905 -0.015 1 146,733 +2,242
Dec08 080811 97.905 97.905 97.870 97.880 -0.025 1 67,220 +680
Jan09 080811 97.850 97.860 97.810 97.830 -0.030 0 23,426 +798
Total Volume and Open Interest 52,115 578,265 +8,301
30 Day Fed Funds(e-CBOT)
Aug08 080811 97.993 97.995 97.990 97.993 unch 2,923 120,933 +57
Sep08 080811 97.975 97.980 97.970 97.975 unch 2,779 81,024 +678
Oct08 080811 97.955 97.960 97.940 97.955 unch 3,618 108,158 +404
Nov08 080811 97.920 97.920 97.895 97.900 -0.020 6,466 146,733 +2,242
Dec08 080811 97.905 97.905 97.870 97.885 -0.025 10,232 67,220 +680
Jan09 080811 97.850 97.860 97.810 97.835 -0.030 3,050 23,426 +798
Total Volume and Open Interest 31,933 582,730 +10,994
3-Mth Euro-Yen(CME)
Sep08 080811 99.18 99.18 99.18 99.18 unch 0 7,445 -250
Dec08 080811 99.18 99.18 99.18 99.18 -0.01 0 2,882 +0
Mar09 080811 99.21 99.21 99.21 99.21 unch 1 1,898 +0
Jun09 080811 99.16 99.16 99.16 99.16 unch 0 475 +0
Sep09 080811 99.12 99.12 99.12 99.12 unch 0 510 +0
Dec09 080811 99.06 99.06 99.06 99.06 unch 0 1 +0
Mar10 080811 98.95 98.95 98.95 98.95 unch      
Jun10 080811 98.90 98.90 98.90 98.90 unch      
Sep10 080811 98.90 98.90 98.90 98.90 +0.03      
Dec10 080811 99.00 99.00 99.00 99.00 +0.04      
Total Volume and Open Interest 1 13,211 -250
3-Mth Euro-Yen(SGX)
Sep08 080811 99.17 99.17 99.17 99.17 0.00 45 21,240 -45
Dec08 080811 99.21 99.21 99.17 99.17 -0.01 550 18,313 -50
Mar09 080811 99.22 99.23 99.21 99.21 +0.04 213 9,810 +0
Jun09 080811 99.19 99.21 99.18 99.21 +0.03 119 4,259 -33
Sep09 080811 99.14 99.17 99.14 99.17 +0.03 103 1,322 -100
Dec09 080811 99.11 99.11 99.11 99.11 +0.04 1 485 +1
Mar10 080811 99.00 99.00 99.00 99.00 +0.04 0 450 +0
Jun10 080811 98.94 98.94 98.94 98.94 +0.03 0 450 +0
Total Volume and Open Interest 1,031 60,718 -647
Japanese Gov't Bonds(SGX)
Sep08 080811 137.53 137.84 137.52 137.70 +1.45 1,921 18,527 +1,773
Dec08 080811 137.70 137.70 137.70 137.70 +0.04      
Mar09 080811 137.70 137.70 137.70 137.70 +0.04      
Total Volume and Open Interest 6,893 15,924 -54
Euro-Bund(EUREX)
Sep08 080811 113.57 113.68 113.32 113.46 -0.12 850,148 1,194,616 +14,557
Dec08 080811 113.31 113.35 113.10 113.18 -0.12 1,250 6,257 +239
Mar09 080811 113.36 113.36 113.36 113.36 -0.12      
Total Volume and Open Interest 851,398 1,200,873 +14,796
Euro-Bobl(EUREX)
Sep08 080811 108.30 108.35 108.02 108.14 -0.17 623,619 950,177 +9,244
Dec08 080811 108.28 108.28 108.28 108.28 -0.18 2,535 7,547 +1,666
Mar09 080811 108.15 108.15 108.15 108.15 -0.17      
Total Volume and Open Interest 626,154 957,724 +10,910
3-Mth Euribor(EUREX)
Sep08 080811 95.030 95.030 95.025 95.025 -0.005 1,582 19,491 +327
Dec08 080811 95.045 95.050 95.035 95.035 -0.035 234 9,006 +160
Mar09 080811 95.315 95.315 95.260 95.265 -0.050 226 2,797 -176
Total Volume and Open Interest 2,307 36,821 -83
Long Gilt(LIFFE)
Sep08 080811 108~12 108~12 107~31 108~05 -0~07 72,131 326,010 -1,092
Dec08 080811 109~26 109~26 109~26 109~26 -0~07 0 50 +0
Total Volume and Open Interest 78,800 327,152 +5,964
3-Mth Short Sterling(LIFFE)
Sep08 080811 94.20 94.20 94.17 94.18 -0.02 38,767 407,060 -499
Dec08 080811 94.31 94.32 94.21 94.24 -0.04 52,594 476,350 +2,949
Mar09 080811 94.64 94.64 94.49 94.52 -0.08 85,037 510,976 -8,520
Jun09 080811 94.82 94.82 94.67 94.69 -0.08 68,605 382,712 -1,885
Sep09 080811 94.86 94.88 94.71 94.75 -0.08 55,311 236,721 +7,096
Dec09 080811 94.83 94.85 94.67 94.71 -0.09 27,621 203,913 -237
Total Volume and Open Interest 380,515 2,492,998 -25,798
3-Mth Euribor(LIFFE)
Sep08 080811 95.040 95.040 95.015 95.025 -0.005 131,140 680,493 +3,935
Dec08 080811 95.070 95.070 95.025 95.035 -0.035 197,302 637,416 -18,269
Mar09 080811 95.305 95.320 95.235 95.265 -0.050 234,610 543,975 -6,893
Total Volume and Open Interest 1,212,599 3,527,904 -10,592
3-Mth Aus T-Bills(SFE)
Sep08 080811 92.75 92.77 92.68 92.71 -0.04 16,056 417,384 +32
Dec08 080811 93.01 93.07 92.95 93.00 -0.02 28,607 356,701 +11,119
Mar09 080811 93.20 93.27 93.13 93.20 unch 12,327 154,982 +5,281
Jun09 080811 93.27 93.33 93.21 93.28 unch 9,954 122,832 +6,404
Sep09 080811 93.28 93.34 93.25 93.30 unch 4,687 59,452 -1,568
Dec09 080811 93.30 93.34 93.28 93.32 +0.02 2,057 46,784 +96
Mar10 080811 93.31 93.34 93.30 93.32 +0.01 1,317 20,874 -611
Jun10 080811 93.30 93.31 93.28 93.31 +0.01 1,522 12,208 -832
Sep10 080811 93.30 93.30 93.30 93.30 +0.01 970 3,904 +256
Dec10 080811 93.29 93.30 93.29 93.30 +0.03 538 1,356 +361
Total Volume and Open Interest 95,757 1,198,182 +20,663
10-Year Aus T-Bonds(SFE)
Sep08 080811 94.08 94.14 94.07 94.11 unch 20,416 490,683 +17,455
Dec08 080811 94.12 94.12 94.12 94.12 unch      
Total Volume and Open Interest 39,593 490,683 +17,455
3-Year Aus T-Bonds(SFE)
Sep08 080811 94.18 94.21 94.12 94.18 -0.01 60,272 754,138 +41,541
Dec08 080811 94.25 94.25 94.25 94.25 -0.01      
Total Volume and Open Interest 120,577 754,138 +41,541
Gold(CMX)
Aug08 080811 858.3 863.4 818.0 821.5 -36.3 303 523 -452
Oct08 080811 860.3 868.5 820.5 824.3 -36.4 8,039 30,703 -441
Dec08 080811 863.4 872.7 824.5 828.3 -36.5 142,748 250,910 +4,061
Feb09 080811 871.2 874.5 830.4 832.6 -36.6 2,902 19,757 +1,207
Apr09 080811 860.0 860.0 836.6 836.6 -36.6 1,687 13,130 +636
Jun09 080811 881.3 884.3 840.2 840.6 -36.8 1,029 17,476 +905
Aug09 080811 848.3 848.3 844.9 844.9 -36.9 1,021 9,830 +993
Oct09 080811 849.4 849.4 849.4 849.4 -36.9 41 1,239 +0
Dec09 080811 895.2 898.9 853.1 854.4 -37.4 735 13,824 -275
Feb10 080811 859.6 859.6 859.6 859.6 -37.5 12 102 +0
Apr10 080811 864.9 864.9 864.9 864.9 -37.6 10 16 +0
Jun10 080811 870.3 870.3 870.3 870.3 -37.8 55 3,432 +55
Total Volume and Open Interest 151,196 376,797 -26,573
Silver(CMX)
Sep08 080811 1531.5 1543.5 1453.5 1462.0 -71.0 40,699 53,997 -318
Dec08 080811 1546.5 1556.5 1466.5 1475.0 -71.6 8,097 47,719 +1,947
Mar09 080811 1561.5 1564.5 1480.5 1487.8 -71.9 150 7,240 +31
May09 080811 1497.0 1497.0 1491.0 1495.8 -72.1 17 4,942 -1
Jul09 080811 1522.5 1522.5 1503.8 1503.8 -72.3 71 6,537 +10
Sep09 080811 1534.0 1538.0 1512.1 1512.1 -72.5 278 1,465 +277
Dec09 080811 1601.0 1602.0 1516.0 1525.7 -72.7 161 7,746 -13
Total Volume and Open Interest 39,298 135,870 +1,529
Platinum(NYMEX)
Oct08 080811 1563.0 1583.0 1525.0 1535.5 -24.1 1,588 11,894 +363
Jan09 080811 1587.9 1587.9 1534.0 1543.5 -24.1 44 435 +16
Apr09 080811 1543.0 1547.5 1543.0 1547.5        
Palladium(NYMEX)
Sep08 080811 331.00 339.85 315.00 322.00 -8.75 3,648 10,554 +488
Dec08 080811 335.60 340.10 317.00 323.70 -9.30 1,276 3,809 +90
Mar09 080811 327.65 327.65 327.65 327.65 -9.30 8 56 +0
Total Volume and Open Interest 1,334 13,841 +6
Copper(CMX)
Sep08 080811 333.90 334.65 328.20 329.15 -4.15 17,148 46,394 -3,811
Dec08 080811 332.10 333.65 327.85 328.55 -4.15 10,234 33,933 +520
Mar09 080811 330.65 330.65 327.00 327.25 -3.95 2,710 9,375 +759
May09 080811 327.85 327.85 326.25 326.25 -3.75 357 1,357 +20
Jul09 080811 325.00 325.25 324.35 325.25 -3.55 165 901 +46
Total Volume and Open Interest 17,862 106,532 -1,511
Aluminum(CMX)
Aug08 080811 1.29 1.29 1.29 1.29 -128.46      
Sep08 080811 1.29 1.29 1.29 1.29 -129.21      
Oct08 080811 1.30 1.30 1.30 1.30 -129.95      
Nov08 080811 1.31 1.31 1.31 1.31 -130.69      
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 080811 11672 11853 11658 11769 +82 2,195 33,195 +2,637
Dec08 080811 11700 11795 11700 11767 +82 80 2,007 +29
Mar09 080811 11783 11783 11701 11783 +82 0 3 +0
Jun09 080811 11797 11797 11715 11797 +82      
Total Volume and Open Interest 2,517 32,573 +97
S & P 500(CME)
Sep08 080811 1291.20 1313.30 1288.10 1305.10 +12.80 26,574 549,849 +1,984
Dec08 080811 1293.80 1315.00 1292.00 1306.90 +12.90 326 21,234 +136
Mar09 080811 1308.90 1315.00 1294.00 1308.90 +12.90 0 622 -16
Jun09 080811 1312.60 1318.50 1297.50 1312.60 +13.10 0 179 +0
Total Volume and Open Interest 44,513 571,309 +6,089
S & P 500 E-Mini(Globex)
Sep08 080811 1291.50 1313.50 1288.00 1305.00 +12.75 2,179,132 2,479,635 +48,465
Dec08 080811 1293.25 1315.25 1290.25 1307.00 +13.00 2,468 61,974 -324
Total Volume and Open Interest 1,999,680 2,517,087 +31,349
NASDAQ 100(CME)
Sep08 080811 1921.00 1965.00 1919.00 1943.00 +19.20 2,683 29,507 +426
Dec08 080811 1951.80 1952.00 1951.80 1951.80 +19.30 0 31 +0
Mar09 080811 1960.50 1960.80 1960.50 1960.50 +19.20 0 13 +0
Total Volume and Open Interest 3,195 29,146 -512
NASDAQ 100 E-Mini(Globex)
Sep08 080811 1921.00 1966.00 1918.80 1943.00 +19.20 405,308 334,342 +14,560
Dec08 080811 1929.50 1974.30 1928.50 1951.80 +19.30 232 4,693 +7
Total Volume and Open Interest 361,853 326,092 +7,057
S & P Midcap 400(CME)
Sep08 080811 812.00 826.00 811.80 822.20 +9.20 29 5,404 -188
Dec08 080811 823.60 823.60 823.40 823.60 +9.20 0 2 +0
Mar09 080811 830.90 830.90 830.70 830.90 +9.20      
Total Volume and Open Interest 46 5,594 +33
Russell 2000(CME)
Sep08 080811 734.25 757.50 730.90 750.40 +18.80 355 29,709 +122
Total Volume and Open Interest 2,052 29,587 -1,218
Russell 2000 E-Mini(Globex)
Sep08 080811 731.60 757.80 730.50 750.40 +18.80 230,991 574,426 +3,199
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 080811 13325 13475 13285 13365 +215 105,500 216,186 -2,867
Dec08 080811 13265 13420 13265 13380 +260 38 823 -71
Total Volume and Open Interest 105,538 217,249 -2,938
Nikkei 225(SGX)
Sep08 080811 13325 13475 13285 13365 +215 105,500 216,186 -2,867
Dec08 080811 13265 13420 13265 13380 +260 38 823 -71
Mar09 080811 13390 13390 13390 13390 +260      
Total Volume and Open Interest 105,538 217,249 -2,938
CAC 40(EURONEXT)
Aug08 080811 4517.5 4544.5 4484.5 4535.0 +43.0 137,216 604,615 +21,998
Sep08 080811 4522.0 4553.0 4497.0 4545.5 +43.0 22,946 70,555 +22,457
Oct08 080811 4555.5 4558.5 4554.0 4558.5 +44.0 0 3 +0
Total Volume and Open Interest 134,497 631,857 +24,829
Hang Seng Index(HKFE)
Aug08 080811 22000 22239 21790 21804 +64 9,092 1,986 +1,986
Sep08 080811 21894 22157 21720 21720 +37 106 618 +618
Total Volume and Open Interest 9,203 2,697 -8,534
DAX(EUREX)
Sep08 080811 6625.5 6665.0 6590.0 6637.0 +50.0 170,491 236,251 +1,468
Dec08 080811 6691.0 6738.0 6673.0 6711.5 +50.5 810 13,453 +146
Mar09 080811 6753.5 6796.5 6753.0 6788.5 +52.5 124 4,106 -2
Total Volume and Open Interest 160,367 252,198 +6,468
FT-SE 100(EURONEXT)
Sep08 080811 5517.50 5555.50 5478.00 5537.50 +58.00 92,030 495,929 +4,055
Dec08 080811 5551.00 5575.50 5550.00 5573.00 +58.50 249 12,762 -15
Mar09 080811 5558.50 5577.00 5558.50 5576.50 +57.00 2 4,054 +2
Total Volume and Open Interest 96,891 508,703 +8,358
SPI 200(SFE)
Sep08 080811 4955.0 5039.0 4918.0 5021.0 +59.0 20,003 230,902 +11,918
Dec08 080811 4999.0 5081.0 4999.0 5064.0 +60.0 52 2,703 +0
Mar09 080811 5062.0 5062.0 5062.0 5062.0 +59.0 0 850 +42
Total Volume and Open Interest 27,131 235,069 +11,960
GSCI(CME)
Aug08 080811 48.89 50.64 37.14 44.94 -1.70 2,905 10,336 -2,278
Sep08 080811 44.34 54.14 40.94 48.44 -1.20 2,756 5,583 +2,413
Oct08 080811 54.64 58.64 47.64 54.64 -1.00      
Total Volume and Open Interest 5,479 15,784 +567
RJ/CRB Index(ICE)
Nov08 080811 523.40 529.55 519.75 519.75 -0.25 21 833 +6
Jan09 080811 535.55 535.55 524.45 526.75 -0.25 0 405 +0
Feb09 080811 526.00 526.00 526.00 526.00 -1.00 0 11 +0
Total Volume and Open Interest 0 1 +0
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521