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 Tue August 12, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080812 1200.00 1246.00 1200.00 1220.00 +5.00 210 563 -221
Sep08 080812 1195.25 1217.75 1177.00 1207.50 +18.00 1,178 29,603 +438
Nov08 080812 1197.50 1225.00 1183.00 1214.00 +18.00 8,822 243,377 -2,403
Jan09 080812 1214.50 1240.50 1202.50 1231.50 +18.00 2,698 39,167 +1,554
Mar09 080812 1231.00 1251.75 1222.00 1245.25 +17.00 444 16,444 +32
May09 080812 1240.50 1261.25 1235.75 1256.25 +16.25 121 13,459 +123
Jul09 080812 1251.00 1271.75 1251.00 1267.25 +15.25 299 11,965 +59
Total Volume and Open Interest 117,011 392,336 +1,613
Soybean Meal(CBOT)
Aug08 080812 336.00 341.70 333.00 341.70 +9.20 445 1,427 -857
Sep08 080812 326.00 339.50 322.80 335.50 +10.00 2,641 38,923 +80
Oct08 080812 319.50 330.00 317.90 330.00 +11.00 340 25,318 +671
Dec08 080812 322.00 332.50 317.50 332.00 +11.50 2,354 75,181 +1,136
Jan09 080812 325.00 334.50 321.20 334.30 +11.60 61 10,269 -176
Mar09 080812 328.20 338.50 327.00 338.50 +11.50 752 11,808 +177
May09 080812 332.00 342.50 329.00 342.00 +11.70 578 6,567 +213
Jul09 080812 335.50 345.50 334.00 345.50 +11.50 40 5,226 -47
Total Volume and Open Interest 57,069 183,193 -39
Soybean Oil(CBOT)
Aug08 080812 50.75 50.76 49.80 49.83 -0.58 27 990 -454
Sep08 080812 50.71 51.13 49.76 49.97 -0.61 2,345 36,576 -1,050
Oct08 080812 50.93 51.32 50.09 50.26 -0.62 826 26,104 +737
Dec08 080812 51.53 51.99 50.54 50.78 -0.67 3,845 130,419 +2,888
Jan09 080812 52.02 52.44 51.16 51.32 -0.67 783 14,109 +2,355
Mar09 080812 52.49 52.99 51.77 51.91 -0.68 674 11,950 +48
May09 080812 53.00 53.35 52.20 52.33 -0.67 124 7,477 +87
Jul09 080812 52.98 53.85 52.60 52.75 -0.67 175 8,940 -92
Total Volume and Open Interest 78,406 250,765 +2,058
Canola(WCE)
Nov08 080812 528.7 538.0 509.3 525.1 -0.8 4,977 59,429 -1,373
Jan09 080812 539.9 544.7 529.0 535.5 -0.2 224 14,142 -94
Mar09 080812 537.2 545.6 537.2 545.6 +1.4 26 4,155 +11
May09 080812 556.5 556.5 556.5 556.5 +1.6 7 2,047 +6
Jul09 080812 566.5 566.5 566.5 566.5 +4.1 24 1,985 +11
Total Volume and Open Interest 6,898 85,967 +587
Corn(CBOT)
Sep08 080812 498.25 516.00 485.25 509.00 +11.75 11,042 196,333 -19,525
Dec08 080812 518.25 535.25 504.50 528.50 +11.50 14,328 551,484 +3,533
Mar09 080812 537.50 554.75 524.00 547.75 +11.00 1,916 176,048 +2,101
May09 080812 549.50 561.50 532.00 559.00 +10.00 672 30,763 +0
Jul09 080812 559.00 572.25 547.00 567.75 +9.25 202 86,024 +447
Sep09 080812 561.00 575.00 553.50 569.50 +8.00 45 15,683 +144
Total Volume and Open Interest 273,121 1,205,424 -14,258
Wheat(CBOT)
Sep08 080812 795.50 800.00 776.25 790.25 -3.50 2,230 91,303 -12,228
Dec08 080812 818.00 824.00 801.00 815.25 -3.25 3,566 149,810 +7,804
Mar09 080812 843.00 847.00 826.25 839.50 -3.50 147 32,326 +1,120
May09 080812 860.00 861.25 843.50 854.50 -3.00 9 3,309 +3
Jul09 080812 865.50 873.00 852.00 865.75 -3.00 58 34,726 +12
Total Volume and Open Interest 123,416 335,972 -6,540
Wheat(KCBT)
Sep08 080812 825.50 836.00 815.25 827.00 +2.00 11,563 32,826 -6,619
Dec08 080812 847.25 857.25 835.00 849.25 unch 8,833 37,344 -1,833
Mar09 080812 864.00 874.75 854.75 870.00 +6.00 661 9,406 -717
May09 080812 876.50 881.25 862.25 879.00 +6.00 118 977 +12
Jul09 080812 874.25 900.50 866.00 876.50 +3.00 874 12,997 -104
Total Volume and Open Interest 21,722 106,620 +6,942
Wheat(MGE)
Sep08 080812 881.50 898.25 874.75 891.25 +9.50 1,850 10,848 +172
Dec08 080812 885.25 896.00 873.50 891.75 +6.50 1,983 21,312 +100
Mar09 080812 896.75 911.00 887.00 905.50 +8.50 165 4,928 +5
May09 080812 899.00 912.25 890.25 907.00 +5.00 23 1,848 +15
Jul09 080812 892.00 897.50 892.00 895.00 +5.00 0 464 +0
Total Volume and Open Interest 4,950 41,416 -1,911
Oats(CBOT)
Sep08 080812 360.50 360.50 354.50 357.00 +1.00 204 1,484 -202
Dec08 080812 376.75 384.00 373.00 376.50 +1.00 229 10,651 +177
Mar09 080812 400.00 400.00 394.50 395.50 +1.00 3 2,013 +9
May09 080812 408.50 408.50 407.50 408.50 +1.00 65 955 +23
Total Volume and Open Interest 3,187 15,421 +333
Rough Rice(CBOT)
Sep08 080812 16.25 16.27 15.85 16.02 -0.23 3 3,824 -98
Nov08 080812 16.53 16.56 16.12 16.30 -0.23 8 7,093 +65
Jan09 080812 16.50 16.83 16.50 16.59 -0.24 0 888 +7
Mar09 080812 16.80 17.13 16.80 16.87 -0.26 0 412 -1
Total Volume and Open Interest 795 12,713 -114
Live Cattle(CME)
Aug08 080812 102.000 102.980 102.000 102.785 +0.485 4,225 16,539 -1,821
Oct08 080812 106.785 107.700 106.650 107.450 +0.620 11,966 139,549 -423
Dec08 080812 106.830 107.600 106.635 107.500 +0.570 5,102 65,613 -242
Feb09 080812 107.150 107.900 106.730 107.885 +0.735 3,235 27,250 -879
Apr09 080812 107.135 108.200 106.700 108.050 +0.850 1,538 18,054 +386
Jun09 080812 104.650 105.500 104.300 105.400 +0.500 336 8,529 -37
Total Volume and Open Interest 47,960 281,240 -9,168
Feeder Cattle(CME)
Aug08 080812 114.900 115.885 114.900 115.150 +0.170 734 5,746 -348
Sep08 080812 116.730 117.750 116.300 116.450 -0.280 2,476 9,999 -1,164
Oct08 080812 115.850 117.550 115.550 115.800 -0.050 2,262 10,638 +966
Nov08 080812 115.950 116.700 115.535 115.680 -0.105 566 4,947 +35
Jan09 080812 115.250 115.900 114.600 115.135 +0.035 110 1,724 +13
Mar09 080812 115.050 115.300 114.500 114.750 -0.250 19 697 -1
Apr09 080812 115.000 115.300 114.400 114.650 -0.150 8 357 -2
Total Volume and Open Interest 8,852 35,078 -705
Lean Hogs(CME)
Aug08 080812 89.700 89.700 88.035 88.500 +88.500      
Oct08 080812 77.350 77.500 75.450 75.850 -1.350 10,049 85,005 -459
Dec08 080812 76.500 76.750 74.800 75.330 -1.420 6,647 69,937 +536
Feb09 080812 82.050 82.500 80.650 81.300 -1.100 2,898 29,005 +352
Apr09 080812 84.785 85.300 83.550 84.285 -0.765 1,198 22,831 -286
May09 080812 89.200 89.200 87.900 89.100 -0.350 52 905 +29
Jun09 080812 92.885 93.050 91.300 92.785 -0.165 450 15,089 -121
Jul09 080812 24.769 25.369 24.269 25.039 -0.930 53 1,069 +29
Total Volume and Open Interest 37,522 235,734 -1,066
Pork Bellies(CME)
Aug08 080812 72.750 72.750 72.750 72.750 +4.500 12 59 -6
Feb09 080812 98.500 100.785 98.500 99.600 +3.315 61 728 +5
Mar09 080812 100.750 100.750 100.500 100.750 +3.750 0 7 +0
May09 080812 37.219 37.219 37.219 37.219 +4.500 2 2 +1
Jul09 080812 32.469 32.469 32.469 32.469 unch      
Total Volume and Open Interest 110 796 +10
Class III Milk(CME)
Aug08 080812 17.58 17.70 17.36 17.51 -0.07 79 4,479 -15
Sep08 080812 17.20 17.31 17.18 17.20 -0.02 180 5,226 +17
Oct08 080812 17.70 17.73 17.53 17.54 -0.14 60 3,860 +7
Nov08 080812 17.75 17.76 17.57 17.60 -0.07 69 3,522 +1
Dec08 080812 17.70 17.80 17.64 17.65 unch 62 3,809 +0
Total Volume and Open Interest 2,157 34,153 +564
Cocoa(ICE)
Sep08 080812 2670 2719 2639 2693 +23 10,055 21,661 -5,394
Dec08 080812 2685 2723 2660 2697 +8 8,578 65,631 +4,142
Mar09 080812 2690 2728 2670 2699 +3 252 24,874 +34
May09 080812 2690 2729 2690 2700 unch 44 9,209 +9
Jul09 080812 2704 2707 2700 2703 unch 63 4,141 +49
Sep09 080812 2695 2710 2695 2703 +2 4 1,514 +0
Dec09 080812 2699 2738 2689 2711 +7 30 5,850 +15
Total Volume and Open Interest 22,585 137,465 -2,938
Coffee "C"(ICE)
Sep08 080812 135.90 140.10 134.55 137.45 +1.60 15,342 44,660 -3,142
Dec08 080812 139.80 144.00 138.45 141.35 +1.55 11,268 68,006 +1,569
Mar09 080812 144.05 147.50 142.15 145.00 +1.45 816 13,071 -218
May09 080812 145.30 150.00 144.70 147.30 +1.40 304 4,718 -130
Jul09 080812 147.95 150.70 147.15 149.50 +1.35 87 1,731 +65
Sep09 080812 150.05 152.35 149.80 151.60 +1.35 10 1,453 +4
Total Volume and Open Interest 45,844 138,060 -4,243
Orange Juice(ICE)
Sep08 080812 98.10 103.50 98.05 100.75 +2.60 739 13,735 -194
Nov08 080812 102.00 107.45 102.00 104.70 +2.70 457 12,042 +232
Jan09 080812 109.30 109.90 107.90 108.15 +2.55 73 2,435 -28
Mar09 080812 112.75 113.25 111.70 111.70 +2.40 6 3,007 +0
May09 080812 116.75 117.00 115.55 115.55 +2.60 2 342 +0
Jul09 080812 118.25 118.25 118.25 118.25 +2.60 0 38 +0
Total Volume and Open Interest 1,958 31,611 -13
Sugar #11(ICE)
Oct08 080812 13.38 13.73 13.19 13.61 +0.24 34,008 324,649 -3,273
Mar09 080812 14.50 14.92 14.43 14.83 +0.24 12,963 169,613 +1,039
May09 080812 14.53 14.93 14.50 14.87 +0.22 3,209 83,335 +411
Jul09 080812 14.55 14.98 14.53 14.91 +0.25 2,000 80,826 +167
Oct09 080812 14.81 15.19 14.79 15.15 +0.24 893 64,768 -341
Total Volume and Open Interest 59,881 799,103 +1,099
Sugar #14(ICE)
Nov08 080812 23.25 23.30 23.25 23.30 unch 24 3,000 -22
Jan09 080812 23.30 23.30 23.30 23.30 unch 1 2,088 +0
Mar09 080812 23.25 23.25 23.23 23.23 +0.01 0 1,636 +0
May09 080812 23.23 23.23 23.23 23.23 unch 0 874 +0
Jul09 080812 23.23 23.23 23.23 23.23 unch 0 644 +0
Total Volume and Open Interest 38 8,798 -526
London Cocoa(LCE)
Sep08 080812 1461 1483 1461 1473 +12 2,076 59,217 -880
Dec08 080812 1470 1490 1467 1480 +14 2,463 63,023 +47
Mar09 080812 1473 1486 1467 1476 +11 521 40,485 +111
May09 080812 1472 1485 1472 1480 +11 348 19,766 -9
Jul09 080812 1482 1484 1482 1484 +10 1 7,506 +1
Sep09 080812 1485 1485 1485 1485 +10 0 1,601 +0
Dec09 080812 1489 1489 1489 1489 +10 0 2,021 +0
Total Volume and Open Interest 10,413 194,620 -942
London Coffee(LCE)
Sep08 080812 2323.00 2340.00 2261.00 2274.00 -45.00 6,233 58,792 -2,148
Nov08 080812 2324.00 2332.00 2262.00 2290.00 -19.00 3,715 33,670 +1,284
Jan09 080812 2297.00 2297.00 2240.00 2268.00 -8.00 1,382 48,575 +535
Total Volume and Open Interest 12,820 141,366 -957
London Sugar(LCE)
Oct08 080812 382.50 389.40 380.20 388.50 +5.00 2,162 25,222 +64
Dec08 080812 390.00 395.90 385.70 395.00 +5.00 566 12,234 -28
Mar09 080812 402.50 410.20 402.50 409.50 +5.00 363 14,920 +173
May09 080812 404.00 410.00 404.00 410.00 +4.80 20 3,940 +10
Aug09 080812 407.40 412.50 407.40 410.80 +4.80 10 4,943 +10
Total Volume and Open Interest 2,801 64,549 +39
Cotton(ICE)
Oct08 080812 66.95 69.50 66.95 67.28 +0.56 140 4,491 -8
Dec08 080812 69.03 71.74 68.72 69.63 +0.89 9,981 158,763 -2,430
Mar09 080812 74.30 76.80 74.00 74.80 +0.80 1,422 33,340 -394
May09 080812 77.25 77.59 75.50 76.60 +0.94 179 3,108 -2
Jul09 080812 77.08 77.74 77.08 77.74 +0.91 290 6,371 +89
Oct09 080812 79.40 80.00 79.40 80.00 +0.98 0 124 +0
Total Volume and Open Interest 13,949 217,684 -1,368
Lumber(CME)
Sep08 080812 258.0 263.4 257.5 263.0 +5.5 741 4,468 -238
Nov08 080812 248.9 255.5 248.9 253.0 +4.5 886 7,587 +545
Jan09 080812 267.0 270.0 265.1 270.0 +2.6 49 1,842 +29
Mar09 080812 270.2 273.3 267.2 273.3 +3.3 34 244 +2
Total Volume and Open Interest 1,287 13,906 +88
Crude Oil(NYM)
Sep08 080812 114.53 115.95 112.31 113.01 -1.44 295,334 184,909 -19,521
Oct08 080812 114.70 116.05 112.45 113.13 -1.53 126,754 206,390 +11,206
Nov08 080812 115.18 116.29 112.83 113.52 -1.52 44,653 86,399 +965
Dec08 080812 115.40 116.69 113.15 113.88 -1.50 44,523 175,206 -1,212
Jan09 080812 115.50 116.75 113.56 114.09 -1.52 12,461 42,565 -476
Feb09 080812 116.15 116.85 114.21 114.21 -1.52 2,504 16,825 +3
Mar09 080812 113.54 115.59 113.54 114.28 -1.52 916 15,318 -77
Apr09 080812 114.31 114.31 114.31 114.31 -1.53 737 13,516 +11
May09 080812 114.29 114.29 114.29 114.29 -1.53 749 16,144 +19
Jun09 080812 114.50 115.80 114.18 114.18 -1.54 3,419 56,840 -149
Jul09 080812 114.00 114.04 114.00 114.04 -1.55 405 18,392 +67
Aug09 080812 113.90 113.90 113.90 113.90 -1.56 471 9,434 +316
Sep09 080812 113.76 113.76 113.76 113.76 -1.56 284 11,096 +106
Oct09 080812 113.62 113.62 113.62 113.62 -1.56 151 6,271 +121
Nov09 080812 113.48 113.48 113.48 113.48 -1.56 88 4,051 +0
Dec09 080812 114.00 115.98 112.89 113.34 -1.56 11,707 114,550 -1,885
Total Volume and Open Interest 606,710 1,252,202 -2,102
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080812 114.225 115.925 112.325 113.000 -1.450 22,314 6,546 -262
Oct08 080812 114.900 116.025 112.500 113.125 -1.525 1,566 2,027 +211
Nov08 080812 114.750 115.800 113.150 113.525 -1.525 156 267 -86
Dec08 080812 115.550 116.525 113.375 113.875 -1.500 196 404 +19
Jan09 080812 113.950 114.100 113.950 114.100 -1.500 4 6 -1
Feb09 080812 114.200 114.200 114.200 114.200 -1.525 1 2 -1
Mar09 080812 114.275 114.275 114.275 114.275 -1.525      
Apr09 080812 114.300 114.300 114.300 114.300 -1.550 0 1 +0
May09 080812 114.300 114.300 114.300 114.300 -1.525 0 1 +0
Total Volume and Open Interest 22,996 9,462 -610
Heating Oil(NYM)
Sep08 080812 311.97 318.15 307.14 307.81 -4.14 35,257 53,888 -4,219
Oct08 080812 313.21 320.66 310.25 310.81 -4.34 12,090 37,811 +1,486
Nov08 080812 316.86 322.63 314.51 314.66 -4.39 7,031 19,500 +1,168
Dec08 080812 322.75 327.49 318.03 318.36 -4.39 5,298 21,523 +378
Jan09 080812 324.58 327.73 321.76 321.76 -4.29 2,932 15,750 +82
Feb09 080812 326.78 329.49 323.71 323.71 -4.24 381 6,419 +6
Mar09 080812 328.08 328.14 323.46 323.46 -4.24 280 6,827 +39
Apr09 080812 327.68 327.74 321.11 321.11 -4.19 101 3,139 +15
May09 080812 324.67 324.68 318.91 318.91 -4.19 126 1,881 +45
Jun09 080812 322.66 322.70 316.90 317.16 -4.24 947 21,285 +9
Jul09 080812 322.70 323.03 316.86 316.86 -4.29 76 2,514 -2
Aug09 080812 320.80 321.00 317.71 317.71 -4.29 23 1,473 +2
Total Volume and Open Interest 82,550 228,348 +3,256
Gasoline(NYMEX)
Sep08 080812 286.69 290.40 282.00 284.32 -2.34 40,043 64,320 -6,188
Oct08 080812 277.79 280.88 272.93 275.12 -2.74 21,863 44,816 +1,505
Nov08 080812 274.56 280.00 274.00 275.62 -3.04 11,260 26,066 +2,250
Dec08 080812 276.75 282.50 275.19 276.62 -3.24 7,687 28,461 +705
Jan09 080812 282.00 285.14 277.62 278.67 -3.39 3,628 10,247 +635
Feb09 080812 281.35 282.89 281.02 281.02 -3.44 1,158 5,729 -22
Mar09 080812 284.50 285.43 283.48 283.62 -3.44 383 3,594 +117
Apr09 080812 300.05 300.05 298.77 298.77 -3.34 252 8,927 +4
May09 080812 299.37 299.37 299.37 299.37 -3.34 164 4,490 -17
Jun09 080812 298.82 298.82 298.82 298.82 -3.34 46 5,291 -12
Total Volume and Open Interest 86,484 217,100 -973
e-miNY RBOB Gasoline(NYM)
Sep08 080812 284.32 284.32 284.32 284.32 -2.34      
Oct08 080812 275.12 275.12 275.12 275.12 -2.74      
Nov08 080812 275.62 275.62 275.62 275.62 -3.04      
Dec08 080812 276.62 276.62 276.62 276.62 -3.24      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080812 8.395 8.489 8.233 8.330 -0.019 83,060 92,087 -3,567
Oct08 080812 8.457 8.553 8.310 8.410 -0.012 30,286 107,712 +658
Nov08 080812 8.817 8.899 8.670 8.770 -0.004 23,833 74,444 +3,150
Dec08 080812 9.250 9.310 9.088 9.184 -0.010 8,784 47,176 +572
Jan09 080812 9.520 9.551 9.329 9.428 -0.019 7,840 64,595 -184
Feb09 080812 9.550 9.562 9.250 9.448 -0.019 2,017 22,869 -437
Mar09 080812 9.422 9.425 9.190 9.298 -0.024 3,259 62,546 +175
Apr09 080812 8.890 8.920 8.755 8.828 -0.014 4,273 62,261 -477
May09 080812 8.879 8.902 8.746 8.808 -0.014 2,425 42,833 +1,429
Jun09 080812 8.990 8.990 8.850 8.905 -0.014 231 19,501 +45
Jul09 080812 9.050 9.063 8.956 9.010 -0.014 185 17,694 +9
Aug09 080812 9.130 9.140 9.020 9.075 -0.014 102 17,009 +18
Sep09 080812 9.160 9.190 9.070 9.110 -0.014 62 14,339 +17
Oct09 080812 9.230 9.248 9.130 9.195 -0.014 1,356 31,341 +142
Nov09 080812 9.535 9.546 9.350 9.510 -0.029 96 16,737 -7
Dec09 080812 9.915 9.950 9.871 9.895 -0.039 67 26,186 +20
Total Volume and Open Interest 183,519 929,339 -130
Brent Crude Oil(ICE)
Sep08 080812 112.88 114.31 110.47 111.15 -1.52 79,693 45,325 -8,446
Oct08 080812 114.21 115.57 111.81 112.50 -1.57 102,619 99,809 -7,496
Nov08 080812 114.50 116.48 112.95 113.61 -1.65 44,222 75,618 +6,173
Dec08 080812 114.93 117.27 113.85 114.53 -1.67 23,617 64,302 -1,145
Jan09 080812 115.67 117.86 114.60 115.28 -1.71 4,798 26,691 -91
Feb09 080812 116.64 118.26 115.38 115.84 -1.73 1,817 21,294 +165
Mar09 080812 116.27 118.57 115.76 116.17 -1.76 732 13,230 +125
Apr09 080812 116.44 118.77 116.00 116.37 -1.75 695 17,330 -21
May09 080812 116.12 118.91 116.12 116.51 -1.76 579 12,722 +58
Jun09 080812 116.15 119.11 116.14 116.52 -1.80 1,645 28,280 +258
Jul09 080812 116.40 116.58 116.40 116.58 -1.81 0 9,206 +28
Aug09 080812 116.64 116.64 116.64 116.64 -1.71 0 4,043 +3
Sep09 080812 116.70 116.70 116.70 116.70 -1.62 0 6,529 -14
Oct09 080812 116.62 116.62 116.62 116.62 -1.61 0 2,470 +20
Total Volume and Open Interest 312,435 552,191 +6,784
Gas Oil(ICE)
Aug08 080812 1016.00 1018.75 1000.50 1018.75 unch 21,142 17,827 -3,689
Sep08 080812 1026.00 1043.25 1008.00 1012.00 -13.25 48,007 69,376 +1,425
Oct08 080812 1031.00 1051.00 1016.50 1020.00 -13.25 25,027 42,563 +2,973
Nov08 080812 1036.75 1057.00 1024.50 1027.25 -13.75 8,588 21,870 +1,059
Dec08 080812 1044.75 1065.25 1032.50 1034.25 -14.50 9,670 44,022 +622
Jan09 080812 1053.00 1060.75 1040.25 1042.25 -14.50 5,135 30,368 +654
Feb09 080812 1059.25 1060.75 1047.00 1047.00 -14.25 1,141 13,304 +554
Mar09 080812 1059.00 1061.00 1047.25 1047.25 -13.75 455 12,344 +66
Apr09 080812 1060.00 1064.75 1046.00 1046.00 -13.50 286 6,012 +13
May09 080812 1058.00 1063.00 1043.25 1044.25 -13.25 188 7,926 +91
Total Volume and Open Interest 123,847 334,491 +4,953
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 27 191 -24
Sep08 080812 2.060 2.100 2.050 2.100 +0.037 57 280 -19
Oct08 080812 2.050 2.100 2.050 2.100 +0.035 24 224 +3
Nov08 080812 2.050 2.080 2.050 2.080 +0.034 17 230 +1
Dec08 080812 2.050 2.103 2.050 2.103 +0.057 12 165 +3
Jan09 080812 2.040 2.105 2.040 2.105 +0.060 21 132 +5
Feb09 080812 2.070 2.070 2.070 2.070 +0.025 2 143 +0
Mar09 080812 2.070 2.070 2.070 2.070 +0.025 2 172 +0
Total Volume and Open Interest 163 2,707 -57
US Dollar Index(ICE)
Sep08 080812 76.385 76.780 76.145 76.320 +0.005 10,141 30,193 -70
Dec08 080812 76.800 77.245 76.700 76.750 unch 253 2,280 -58
Mar09 080812 77.150 77.150 77.120 77.120 -0.010 41 98 -22
Total Volume and Open Interest 10,626 32,761 +112
Australian Dollar(CME)
Sep08 080812 87.78 88.10 86.66 87.29 -0.62 9 72,415 -1,672
Dec08 080812 86.16 87.10 85.81 86.40 -0.61 0 1,733 +10
Mar09 080812 85.51 86.11 85.13 85.51 -0.60 0 538 +0
Total Volume and Open Interest 75,882 76,371 -3,215
British Pound(CME)
Sep08 080812 190.51 190.75 189.05 189.46 -1.26 12 97,715 +1,955
Dec08 080812 188.57 189.45 187.82 188.19 -1.26 6 1,404 +4
Mar09 080812 186.97 188.23 186.85 186.97 -1.26 0 949 +0
Total Volume and Open Interest 125,489 99,493 +4,087
Canadian Dollar(CME)
Sep08 080812 93.47 94.16 93.14 94.12 +0.56 74 111,359 -1,684
Dec08 080812 93.35 94.10 93.17 94.07 +0.55 40 7,680 +93
Mar09 080812 93.83 94.11 93.39 94.11 +0.55 0 1,500 +0
Jun09 080812 94.00 94.18 93.48 94.18 +0.55 0 1,293 +0
Total Volume and Open Interest 63,953 124,996 +835
Japanese Yen(CME)
Sep08 080812 91.01 91.73 90.79 91.50 +0.42 215 179,612 -1,044
Dec08 080812 91.43 92.17 91.31 92.01 +0.43 5 23,064 +126
Mar09 080812 92.58 92.58 92.07 92.58 +0.43 200 548 +1
Total Volume and Open Interest 134,773 207,647 +6,451
Swiss Franc(CME)
Sep08 080812 92.01 92.37 91.56 91.94 -0.22 133 57,416 +1,168
Dec08 080812 91.80 92.41 91.68 92.02 -0.22 120 1,668 +133
Mar09 080812 92.10 92.37 91.98 92.10 -0.22 0 512 +0
Total Volume and Open Interest 90,726 58,341 -2,711
EuroFX(CME)
Sep08 080812 148.73 149.38 147.85 148.88 -0.13 492 143,049 -10,565
Dec08 080812 148.10 148.66 147.20 148.17 -0.14 133 4,299 +228
Mar09 080812 147.55 147.80 146.82 147.55 -0.14 0 425 +1
Total Volume and Open Interest 394,968 158,743 +4,514
Mexican Peso(CME)
Aug08 080812 982.2 982.2 981.2 982.2 +1.0      
Sep08 080812 977.0 982.5 974.0 978.8 +1.0 27 92,416 -8,414
Total Volume and Open Interest 40,513 115,403 -2,592
30-Year T-Bonds(CBOT)
Sep08 080812 115~180 116~205 115~150 116~160 +0~300 269,090 830,838 -32,866
Dec08 080812 114~210 115~200 114~210 115~175 +0~300 1,017 12,469 +523
Mar09 080812 114~050 114~165 113~170 114~150 +0~300 1 17 -1
Total Volume and Open Interest 245,652 876,112 +3,080
10-Year T-Notes(CBOT)
Sep08 080812 114~270 115~265 114~265 115~230 +0~270 655,134 1,730,524 -10,333
Dec08 080812 113~230 114~195 113~205 114~160 +0~275 2,385 83,278 +610
Mar09 080812 113~160 113~160 112~205 113~160 +0~275      
Total Volume and Open Interest 832,130 1,824,166 -51,841
5-Year T-Notes(CBOT)
Sep08 080812 111~050 111~123 111~048 111~113 +0~065 378,897 0 +0
Dec08 080812 111~002 111~044 110~098 111~037 +0~068 412 0 +0
Mar09 080812 111~037 111~037 110~098 111~037 +0~068      
Total Volume and Open Interest 577,888 1,585,523 -2,447
2 Year T-Notes(CBOT)
Sep08 080812 105~121 106~024 105~120 106~020 +0~031 6 890,643 +12,016
Dec08 080812 105~084 105~096 105~063 105~096 +0~034 0 11,852 +402
Mar09 080812 105~096 105~096 105~063 105~096 +0~034      
Total Volume and Open Interest 292,990 890,661 +1,217
Eurodollars(CME)
Sep08 080812 97.175 97.185 97.165 97.170 -0.005 3,633 1,405,621 -9,680
Dec08 080812 96.960 97.040 96.955 97.025 +0.075 5,047 1,699,878 +6,008
Mar09 080812 96.860 97.000 96.860 96.980 +0.130 4,883 1,399,537 +6,255
Jun09 080812 96.685 96.840 96.680 96.820 +0.150 2,730 1,197,765 -3,122
Sep09 080812 96.445 96.615 96.445 96.590 +0.155 13,240 1,008,304 -292
Dec09 080812 96.155 96.325 96.155 96.300 +0.160 3,503 776,566 -5,954
Mar10 080812 95.915 96.085 95.915 96.060 +0.160 2,160 572,768 +3,265
Jun10 080812 95.705 95.855 95.705 95.835 +0.150 1,934 311,180 -115
Sep10 080812 95.540 95.680 95.540 95.655 +0.135 921 213,945 -429
Dec10 080812 95.405 95.545 95.405 95.505 +0.125 834 194,185 +657
Mar11 080812 95.335 95.490 95.330 95.435 +0.120 835 155,990 -2,406
Jun11 080812 95.270 95.415 95.265 95.365 +0.120 2,542 141,980 -2,051
Sep11 080812 95.210 95.365 95.210 95.310 +0.115 10,400 107,916 +6,364
Dec11 080812 95.165 95.330 95.165 95.255 +0.115 1,178 96,710 +1,167
Mar12 080812 95.140 95.285 95.140 95.230 +0.115 865 102,879 +319
Jun12 080812 95.115 95.235 95.105 95.180 +0.115 853 78,204 -788
Sep12 080812 95.065 95.185 95.065 95.140 +0.115 143 56,681 +72
Dec12 080812 95.010 95.125 95.010 95.080 +0.115 541 63,264 -250
Total Volume and Open Interest 1,910,043 9,835,284 +18,441
30 Day Federal Funds(CBOT)
Aug08 080812 97.993 97.995 97.990 97.993 unch 0 119,143 -1,790
Sep08 080812 97.970 97.980 97.970 97.975 unch 21 82,635 +1,611
Oct08 080812 97.950 97.960 97.950 97.955 unch 33 109,349 +1,191
Nov08 080812 97.910 97.930 97.905 97.920 +0.015 21 146,511 -222
Dec08 080812 97.880 97.910 97.880 97.905 +0.025 0 64,124 -3,096
Jan09 080812 97.840 97.885 97.830 97.875 +0.045 0 24,875 +1,449
Total Volume and Open Interest 32,217 584,543 +6,278
30 Day Fed Funds(e-CBOT)
Aug08 080812 97.993 97.995 97.990 97.993 unch 3,268 119,143 -1,790
Sep08 080812 97.970 97.980 97.970 97.975 unch 3,652 82,635 +1,611
Oct08 080812 97.950 97.960 97.950 97.955 unch 6,402 109,349 +1,191
Nov08 080812 97.910 97.930 97.905 97.920 +0.020 8,181 146,511 -222
Dec08 080812 97.880 97.910 97.880 97.905 +0.020 3,095 64,124 -3,096
Jan09 080812 97.840 97.885 97.840 97.875 +0.040 4,738 24,875 +1,449
Total Volume and Open Interest 33,494 582,318 -412
3-Mth Euro-Yen(CME)
Sep08 080812 99.18 99.18 99.18 99.18 unch 0 7,445 +0
Dec08 080812 99.20 99.20 99.20 99.20 +0.02 0 2,882 +0
Mar09 080812 99.22 99.22 99.22 99.22 +0.01 0 1,897 -1
Jun09 080812 99.17 99.17 99.17 99.17 +0.01 0 475 +0
Sep09 080812 99.13 99.13 99.13 99.13 +0.01 0 510 +0
Dec09 080812 99.07 99.07 99.07 99.07 +0.01 0 1 +0
Mar10 080812 98.96 98.96 98.96 98.96 +0.01      
Jun10 080812 98.91 98.91 98.91 98.91 +0.01      
Sep10 080812 98.89 98.89 98.89 98.89 -0.01      
Dec10 080812 98.98 98.98 98.98 98.98 -0.02      
Total Volume and Open Interest 0 13,210 -1
3-Mth Euro-Yen(SGX)
Sep08 080812 99.17 99.18 99.17 99.18 +0.01 330 21,400 +160
Dec08 080812 99.18 99.21 99.18 99.18 +0.01 163 18,413 +100
Mar09 080812 99.21 99.21 99.21 99.21 +0.01 202 9,979 +169
Jun09 080812 99.19 99.19 99.18 99.19 -0.01 115 4,264 +5
Sep09 080812 99.15 99.15 99.13 99.15 -0.01 32 1,350 +28
Dec09 080812 99.09 99.09 99.07 99.09 -0.02 0 485 +0
Mar10 080812 98.98 98.98 98.98 98.98 -0.01 0 450 +0
Jun10 080812 98.93 98.93 98.93 98.93 -0.01 0 450 +0
Total Volume and Open Interest 838 60,491 -227
Japanese Gov't Bonds(SGX)
Sep08 080812 137.50 137.79 137.47 137.73 +0.03 1,538 17,766 -761
Dec08 080812 137.73 137.73 137.60 137.73 +0.03      
Mar09 080812 137.73 137.73 137.73 137.73 +0.03      
Total Volume and Open Interest 1,538 17,766 +1,842
Euro-Bund(EUREX)
Sep08 080812 113.55 113.97 113.52 113.80 +0.34 755,888 1,230,211 +35,595
Dec08 080812 113.38 113.65 113.38 113.52 +0.34 610 6,164 -93
Mar09 080812 113.70 113.70 113.70 113.70 +0.34      
Total Volume and Open Interest 756,498 1,236,375 +35,502
Euro-Bobl(EUREX)
Sep08 080812 108.22 108.48 108.19 108.38 +0.24 580,986 960,811 +10,634
Dec08 080812 108.51 108.58 108.49 108.53 +0.25 884 8,111 +564
Mar09 080812 108.39 108.39 108.39 108.39 +0.24      
Total Volume and Open Interest 581,870 968,922 +11,198
3-Mth Euribor(EUREX)
Sep08 080812 95.030 95.030 95.020 95.025 unch 1,104 20,524 +1,033
Dec08 080812 95.050 95.065 95.040 95.050 +0.015 828 9,406 +400
Mar09 080812 95.280 95.320 95.280 95.320 +0.055 117 2,796 -1
Total Volume and Open Interest 2,763 38,409 +1,588
Long Gilt(LIFFE)
Sep08 080812 108~11 108~24 108~04 108~22 +0~17 44,396 331,298 +5,288
Dec08 080812 110~11 110~11 110~11 110~11 +0~17 0 50 +0
Total Volume and Open Interest 72,131 326,060 -1,092
3-Mth Short Sterling(LIFFE)
Sep08 080812 94.18 94.19 94.15 94.18 +0.01 35,162 414,991 +7,931
Dec08 080812 94.21 94.26 94.20 94.26 +0.06 80,634 480,112 +3,762
Mar09 080812 94.52 94.61 94.49 94.60 +0.10 91,561 498,168 -12,808
Jun09 080812 94.71 94.80 94.68 94.80 +0.12 66,725 383,182 +470
Sep09 080812 94.76 94.86 94.74 94.86 +0.12 52,855 235,709 -1,012
Dec09 080812 94.71 94.83 94.71 94.82 +0.12 25,297 203,844 -69
Total Volume and Open Interest 344,758 2,491,713 -1,285
3-Mth Euribor(LIFFE)
Sep08 080812 95.030 95.035 95.015 95.025 unch 62,988 676,771 -3,722
Dec08 080812 95.045 95.065 95.025 95.050 +0.015 152,204 619,930 -17,486
Mar09 080812 95.255 95.340 95.250 95.320 +0.055 185,423 548,617 +4,642
Total Volume and Open Interest 872,660 3,517,493 -10,411
3-Mth Aus T-Bills(SFE)
Sep08 080812 92.71 92.75 92.68 92.74 +0.03 22,146 416,939 -445
Dec08 080812 93.00 93.06 92.97 93.04 +0.04 28,061 353,264 -3,437
Mar09 080812 93.20 93.25 93.16 93.24 +0.04 15,777 157,497 +2,515
Jun09 080812 93.28 93.34 93.25 93.32 +0.04 15,295 122,488 -344
Sep09 080812 93.28 93.36 93.26 93.34 +0.04 3,023 58,089 -1,363
Dec09 080812 93.29 93.37 93.29 93.33 +0.01 1,368 45,643 -1,141
Mar10 080812 93.34 93.35 93.32 93.33 +0.01 775 20,964 +90
Jun10 080812 93.31 93.33 93.30 93.32 +0.01 167 11,808 -400
Sep10 080812 93.29 93.31 93.29 93.31 +0.01 5 3,768 -136
Dec10 080812 93.29 93.30 93.29 93.29 -0.01 55 1,361 +5
Total Volume and Open Interest 96,212 1,193,291 -4,891
10-Year Aus T-Bonds(SFE)
Sep08 080812 94.08 94.18 94.08 94.17 +0.06 26,671 459,044 -31,639
Dec08 080812 94.18 94.18 94.18 94.18 +0.06      
Total Volume and Open Interest 41,790 459,044 -31,639
3-Year Aus T-Bonds(SFE)
Sep08 080812 94.18 94.26 94.14 94.25 +0.08 69,006 762,491 +8,353
Dec08 080812 94.32 94.32 94.32 94.32 +0.08      
Total Volume and Open Interest 118,168 762,491 +8,353
Gold(CMX)
Aug08 080812 826.4 826.4 803.6 808.2 -13.3 286 493 -30
Oct08 080812 825.1 829.6 804.6 810.8 -13.5 11,845 30,107 -596
Dec08 080812 829.1 833.6 808.6 814.6 -13.7 199,732 242,528 -8,382
Feb09 080812 836.5 836.5 815.0 818.8 -13.8 6,255 17,166 -2,591
Apr09 080812 819.2 837.2 818.0 822.6 -14.0 299 14,182 +1,052
Jun09 080812 844.0 845.5 823.0 826.5 -14.1 933 17,947 +471
Aug09 080812 840.0 840.6 830.5 830.5 -14.4 335 9,941 +111
Oct09 080812 834.8 834.8 834.8 834.8 -14.6 104 1,242 +3
Dec09 080812 857.6 857.6 837.6 839.4 -15.0 642 13,766 -58
Feb10 080812 844.4 844.4 844.4 844.4 -15.2 12 102 +0
Apr10 080812 849.5 849.5 849.5 849.5 -15.4 10 16 +0
Jun10 080812 860.0 860.0 854.7 854.7 -15.6 55 3,432 +0
Total Volume and Open Interest 159,455 383,511 +6,714
Silver(CMX)
Sep08 080812 1463.5 1482.5 1401.0 1448.5 -13.5 39,586 53,495 -502
Dec08 080812 1479.5 1494.5 1413.0 1461.4 -13.6 5,579 48,757 +1,038
Mar09 080812 1440.0 1501.0 1440.0 1473.8 -14.0 269 7,302 +62
May09 080812 1497.5 1500.0 1481.6 1481.6 -14.2 61 4,990 +48
Jul09 080812 1519.0 1519.0 1489.4 1489.4 -14.4 76 6,510 -27
Sep09 080812 1510.5 1518.0 1497.3 1497.3 -14.8 128 1,565 +100
Dec09 080812 1514.0 1535.0 1472.0 1510.4 -15.3 96 7,747 +1
Total Volume and Open Interest 49,794 137,976 +2,106
Platinum(NYMEX)
Oct08 080812 1523.0 1523.0 1475.0 1478.8 -56.7 1,173 11,587 -307
Jan09 080812 1528.2 1528.2 1485.3 1486.8 -56.7 13 436 +1
Apr09 080812 1490.8 1490.8 1490.8 1490.8 -56.7      
Total Volume and Open Interest 1,632 12,329  
Palladium(NYMEX)
Sep08 080812 322.50 322.50 304.00 310.55 -11.45 1,093 10,398 -156
Dec08 080812 316.70 319.15 308.00 312.55 -11.15 291 3,488 -321
Mar09 080812 316.50 316.50 316.50 316.50 -11.15 8 56 +0
Total Volume and Open Interest 4,924 14,419 +578
Copper(CMX)
Sep08 080812 331.30 331.95 321.85 322.75 -6.40 13,184 42,768 -3,626
Dec08 080812 330.50 330.50 321.00 321.80 -6.75 5,958 36,121 +2,188
Mar09 080812 326.00 327.50 320.00 320.65 -6.60 992 9,387 +12
May09 080812 325.00 326.60 319.75 319.75 -6.50 131 1,365 +8
Jul09 080812 322.00 322.00 318.85 318.85 -6.40 15 915 +14
Total Volume and Open Interest 31,732 103,860 -2,672
Aluminum(CMX)
Aug08 080812 1.26 1.26 1.26 1.26 -127.24      
Sep08 080812 1.27 1.27 1.27 1.27 -127.98      
Oct08 080812 1.27 1.27 1.27 1.27 -128.73      
Nov08 080812 1.28 1.28 1.28 1.28 -129.47      
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 080812 11768 11783 11585 11645 -124 2,802 33,705 +510
Dec08 080812 11755 11755 11642 11642 -125 27 2,042 +35
Mar09 080812 11658 11783 11658 11658 -125 0 3 +0
Jun09 080812 11672 11797 11672 11672 -125      
Total Volume and Open Interest 5,661 35,263 +2,690
S & P 500(CME)
Sep08 080812 1303.60 1307.60 1285.30 1291.50 -13.60 25,103 546,222 -3,627
Dec08 080812 1299.20 1301.00 1288.90 1293.10 -13.80 1,357 22,150 +916
Mar09 080812 1295.10 1298.90 1290.90 1295.10 -13.80 202 620 -2
Jun09 080812 1298.70 1302.60 1294.60 1298.70 -13.90 202 282 +103
Total Volume and Open Interest 35,783 572,024 +715
S & P 500 E-Mini(Globex)
Sep08 080812 1303.75 1307.75 1285.25 1291.50 -13.50 2,097,151 2,428,436 -51,199
Dec08 080812 1304.25 1309.00 1287.25 1293.00 -14.00 4,330 62,317 +343
Total Volume and Open Interest 2,181,602 2,548,037 +30,950
NASDAQ 100(CME)
Sep08 080812 1943.00 1961.00 1931.00 1944.80 +1.80 3,237 29,838 +331
Dec08 080812 1953.80 1955.80 1950.00 1953.80 +2.00 0 31 +0
Mar09 080812 1962.30 1964.50 1962.30 1962.30 +1.80 0 13 +0
Total Volume and Open Interest 2,972 29,572 +426
NASDAQ 100 E-Mini(Globex)
Sep08 080812 1941.50 1961.00 1931.30 1944.80 +1.80 431,061 0 -334,342
Dec08 080812 1951.00 1969.80 1941.30 1953.80 +2.00 186 0 -4,693
Total Volume and Open Interest 405,540 334,881 +8,789
S & P Midcap 400(CME)
Sep08 080812 818.00 822.60 812.00 815.20 -7.00 44 5,384 -20
Dec08 080812 816.60 816.60 815.90 816.60 -7.00 0 2 +0
Mar09 080812 823.90 823.90 823.20 823.90 -7.00      
Total Volume and Open Interest 211 5,406 -188
Russell 2000(CME)
Sep08 080812 750.80 752.90 742.50 747.00 -3.40 576 29,586 -123
Total Volume and Open Interest 666 29,709 +122
Russell 2000 E-Mini(Globex)
Sep08 080812 748.30 753.10 742.00 747.00 -3.40 318,731 566,523 -7,903
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 080812 13425 13430 13280 13325 -40 74,370 227,208 +11,022
Dec08 080812 13270 13375 13240 13255 -125 140 843 +20
Total Volume and Open Interest 74,510 228,292 +11,043
Nikkei 225(SGX)
Sep08 080812 13425 13430 13280 13325 -40 74,370 227,208 +11,022
Dec08 080812 13270 13375 13240 13255 -125 140 843 +20
Mar09 080812 13265 13265 13265 13265 -125      
Total Volume and Open Interest 74,510 228,292 +11,043
CAC 40(EURONEXT)
Aug08 080812 4522.5 4555.0 4496.0 4520.0 -15.0 142,058 631,576 +26,961
Sep08 080812 4532.0 4564.5 4506.5 4530.5 -15.0 70,013 120,425 +49,870
Oct08 080812 4536.5 4544.5 4524.0 4544.5 -14.0 10 6 +3
Total Volume and Open Interest 160,202 676,309 +44,452
Hang Seng Index(HKFE)
Aug08 080812 21945 22331 21472 21485 -319 8,169 91,004 +89,018
Sep08 080812 21800 22242 21400 21420 -300 93 618 +0
Total Volume and Open Interest 8,269 91,706 +89,009
DAX(EUREX)
Sep08 080812 6617.5 6657.5 6563.5 6616.5 -20.5 112,469 234,738 -1,513
Dec08 080812 6693.0 6730.5 6643.0 6691.0 -20.5 299 13,448 -5
Mar09 080812 6732.0 6806.5 6732.0 6768.0 -20.5 35 4,105 -1
Total Volume and Open Interest 171,425 253,810 +1,612
FT-SE 100(EURONEXT)
Sep08 080812 5522.00 5571.50 5491.00 5543.00 +5.50 71,978 497,319 +1,390
Dec08 080812 5552.00 5597.50 5529.00 5578.50 +5.50 74 12,784 +22
Mar09 080812 5582.00 5582.00 5582.00 5582.00 +5.50 6 4,056 +2
Total Volume and Open Interest 92,281 512,745 +4,042
SPI 200(SFE)
Sep08 080812 5018.0 5074.0 4984.0 5028.0 +7.0 20,769 230,320 -582
Dec08 080812 5070.0 5078.0 5038.0 5071.0 +7.0 154 2,772 +69
Mar09 080812 5069.0 5069.0 5069.0 5069.0 +7.0 0 901 +51
Total Volume and Open Interest 22,984 234,609 -460
GSCI(CME)
Aug08 080812 46.44 50.64 35.64 38.64 -6.30 3,192 8,327 -2,009
Sep08 080812 41.74 53.64 39.14 41.79 -6.65 2,426 7,868 +2,285
Oct08 080812 47.14 58.64 47.14 47.14 -7.50      
Total Volume and Open Interest 5,661 15,919 +135
RJ/CRB Index(ICE)
Nov08 080812 517.80 519.00 517.80 519.00 -0.75 17 830 -3
Jan09 080812 526.00 526.00 526.00 526.00 -0.75 19 408 +3
Feb09 080812 525.50 525.50 525.50 525.50 -0.50 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

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