Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed August 13, 2008
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug08 080813 1224.00 1286.00 1222.00 1270.00 +50.00 154 287 -276
Sep08 080813 1213.75 1277.50 1206.75 1277.50 +70.00 1,007 29,263 -340
Nov08 080813 1218.00 1284.00 1212.50 1284.00 +70.00 5,540 243,223 -154
Jan09 080813 1237.75 1301.50 1232.25 1301.50 +70.00 2,286 40,804 +1,637
Mar09 080813 1248.25 1315.25 1248.00 1315.25 +70.00 387 16,151 -293
May09 080813 1263.00 1326.25 1260.75 1326.25 +70.00 28 13,159 -300
Jul09 080813 1280.00 1337.25 1272.25 1337.25 +70.00 454 11,995 +30
Total Volume and Open Interest 106,175 392,103 -233
Soybean Meal(CBOT)
Aug08 080813 343.60 366.40 343.60 359.50 +17.80 235 786 -641
Sep08 080813 336.00 355.50 334.30 355.50 +20.00 3,065 38,422 -501
Oct08 080813 330.00 350.00 328.20 350.00 +20.00 788 25,099 -219
Dec08 080813 333.00 352.00 330.00 352.00 +20.00 2,305 74,012 -1,169
Jan09 080813 335.90 354.30 335.90 354.30 +20.00 124 10,153 -116
Mar09 080813 337.00 358.50 337.00 358.50 +20.00 267 11,821 +13
May09 080813 340.00 362.00 340.00 362.00 +20.00 163 6,716 +149
Jul09 080813 344.00 365.50 341.50 365.50 +20.00 184 5,455 +229
Total Volume and Open Interest 39,881 184,245 +1,052
Soybean Oil(CBOT)
Aug08 080813 50.40 52.90 50.35 52.29 +2.46 292 612 -378
Sep08 080813 50.10 52.47 50.00 52.47 +2.50 3,759 35,672 -904
Oct08 080813 50.29 52.76 50.29 52.76 +2.50 1,522 26,163 +59
Dec08 080813 50.99 53.28 50.82 53.28 +2.50 6,195 130,488 +69
Jan09 080813 52.22 53.82 51.83 53.82 +2.50 1,057 15,110 +1,001
Mar09 080813 52.00 54.41 52.00 54.41 +2.50 372 12,447 +497
May09 080813 52.96 54.83 52.85 54.83 +2.50 52 7,583 +106
Jul09 080813 53.54 55.25 53.25 55.25 +2.50 94 9,124 +184
Total Volume and Open Interest 63,659 255,625 +4,860
Canola(WCE)
Nov08 080813 527.0 562.0 527.0 555.5 +30.4 6,115 58,207 -1,222
Jan09 080813 539.9 572.4 539.9 566.7 +31.2 584 14,063 -79
Mar09 080813 552.1 582.8 552.1 577.2 +31.6 379 3,776 -379
May09 080813 591.5 591.5 587.8 587.8 +31.3 0 2,047 +0
Jul09 080813 572.0 598.3 572.0 598.3 +31.8 1 1,984 -1
Total Volume and Open Interest 5,287 84,593 -1,374
Corn(CBOT)
Sep08 080813 511.00 539.00 509.50 539.00 +30.00 10,967 175,070 -21,263
Dec08 080813 531.00 558.50 528.75 558.50 +30.00 18,424 575,112 +23,628
Mar09 080813 548.75 577.75 548.50 577.75 +30.00 3,702 175,726 -322
May09 080813 559.50 589.00 559.50 589.00 +30.00 844 30,976 +213
Jul09 080813 571.00 597.75 567.75 597.75 +30.00 1,038 86,325 +301
Sep09 080813 577.50 599.50 574.00 599.50 +30.00 236 15,969 +286
Total Volume and Open Interest 232,311 1,190,852 -14,572
Wheat(CBOT)
Sep08 080813 790.00 850.25 790.00 850.25 +60.00 5,759 84,016 -7,287
Dec08 080813 815.00 875.25 814.75 875.25 +60.00 6,322 158,689 +8,879
Mar09 080813 843.00 899.50 842.00 899.50 +60.00 1,116 32,852 +526
May09 080813 859.00 914.50 859.00 914.50 +60.00 0 3,312 +3
Jul09 080813 866.25 925.75 866.25 925.75 +60.00 24 34,831 +105
Total Volume and Open Interest 123,885 333,520 -2,452
Wheat(KCBT)
Sep08 080813 827.00 887.00 827.00 886.25 +59.25 9,318 30,572 -2,254
Dec08 080813 849.00 909.25 848.50 909.25 +60.00 5,963 38,792 +1,448
Mar09 080813 870.00 930.00 870.00 927.00 +57.00 528 9,574 +168
May09 080813 893.00 939.00 885.00 939.00 +60.00 18 969 -8
Jul09 080813 878.50 936.50 878.50 936.50 +60.00 733 13,022 +25
Total Volume and Open Interest 22,232 97,351 -9,269
Wheat(MGE)
Sep08 080813 891.50 951.25 891.50 946.00 +54.75 3,956 10,524 -324
Dec08 080813 890.00 951.75 890.00 947.00 +55.25 3,229 22,338 +1,026
Mar09 080813 905.50 965.50 905.50 959.50 +54.00 1,023 5,381 +453
May09 080813 920.25 967.00 918.00 967.00 +60.00 159 1,932 +84
Jul09 080813 918.50 955.00 918.50 947.00 +52.00 16 480 +16
Total Volume and Open Interest 4,150 41,794 +378
Oats(CBOT)
Sep08 080813 341.00 375.00 341.00 371.75 +14.75 142 1,315 -169
Dec08 080813 374.00 394.50 356.50 391.00 +14.50 225 10,983 +332
Mar09 080813 384.75 410.00 384.75 410.00 +14.50 0 2,003 -10
May09 080813 401.00 423.50 401.00 420.50 +12.00 0 955 +0
Total Volume and Open Interest 1,442 15,497 +76
Rough Rice(CBOT)
Sep08 080813 15.98 16.52 15.83 16.52 +0.50 48 3,680 -144
Nov08 080813 16.22 16.80 16.11 16.80 +0.50 29 7,067 -26
Jan09 080813 16.45 17.09 16.45 17.08 +0.49 0 887 -1
Mar09 080813 16.75 17.37 16.75 17.37 +0.50 0 398 -14
Total Volume and Open Interest 440 12,687 -26
Live Cattle(CME)
Aug08 080813 102.800 103.450 102.535 103.180 +0.395 3,294 15,506 -1,033
Oct08 080813 107.300 107.800 106.800 107.450 unch 11,968 138,167 -1,382
Dec08 080813 107.450 108.200 106.950 108.150 +0.650 6,390 65,635 +22
Feb09 080813 107.700 109.000 107.480 108.980 +1.095 4,170 27,846 +596
Apr09 080813 107.900 109.250 107.800 109.135 +1.085 1,484 17,925 -129
Jun09 080813 105.430 106.700 105.350 106.700 +1.300 178 8,476 -53
Total Volume and Open Interest 26,634 278,180 -3,060
Feeder Cattle(CME)
Aug08 080813 115.250 115.285 113.750 114.050 -1.100 949 5,114 -632
Sep08 080813 116.900 116.900 114.535 115.180 -1.270 2,923 9,266 -733
Oct08 080813 115.800 116.300 114.080 114.850 -0.950 2,698 11,739 +1,101
Nov08 080813 115.900 116.000 113.830 114.950 -0.730 569 5,149 +202
Jan09 080813 115.000 115.400 113.900 114.600 -0.535 195 1,831 +107
Mar09 080813 114.500 114.500 113.800 113.800 -0.950 19 702 +5
Apr09 080813 114.400 114.700 113.800 114.100 -0.550 5 357 +0
Total Volume and Open Interest 6,176 34,853 -225
Lean Hogs(CME)
Aug08 080813 88.400 88.500 87.950 88.230 -0.270 2,396 8,300 +8,300
Oct08 080813 76.400 76.650 75.600 76.225 +0.375 15,564 85,497 +492
Dec08 080813 75.700 76.250 75.050 76.135 +0.805 9,966 69,422 -515
Feb09 080813 81.600 82.850 81.180 82.550 +1.250 4,595 30,049 +1,044
Apr09 080813 84.500 86.480 84.285 86.230 +1.945 2,637 23,428 +597
May09 080813 89.200 91.550 89.000 91.535 +2.435 11 914 +9
Jun09 080813 92.600 95.000 92.035 94.730 +1.945 736 15,246 +157
Jul09 080813 24.619 27.369 24.619 27.369 +2.330 55 1,109 +40
Total Volume and Open Interest 25,396 234,244 -1,490
Pork Bellies(CME)
Aug08 080813 77.250 77.250 75.750 77.250 +4.500 11 49 -10
Feb09 080813 99.600 103.250 99.600 103.050 +3.450 295 690 -38
Mar09 080813 104.250 104.250 104.250 104.250 +3.500 0 7 +0
May09 080813 37.719 39.969 37.719 39.969 +2.750 1 3 +1
Jul09 080813 36.969 36.969 36.969 36.969 +4.500      
Total Volume and Open Interest 75 796 +0
Class III Milk(CME)
Aug08 080813 17.50 17.51 17.35 17.40 -0.11 175 4,536 +57
Sep08 080813 17.20 17.29 16.96 17.03 -0.17 172 5,229 +3
Oct08 080813 17.55 17.60 17.45 17.48 -0.06 184 3,889 +29
Nov08 080813 17.60 17.71 17.55 17.60 unch 161 3,590 +68
Dec08 080813 17.66 17.74 17.63 17.65 unch 44 3,812 +3
Total Volume and Open Interest 990 34,351 +198
Cocoa(ICE)
Sep08 080813 2700 2718 2644 2691 -2 13,948 15,040 -6,621
Dec08 080813 2720 2720 2645 2697 unch 15,330 67,836 +2,205
Mar09 080813 2713 2713 2650 2700 +1 1,157 25,139 +265
May09 080813 2656 2713 2654 2702 +2 660 9,614 +405
Jul09 080813 2711 2719 2704 2704 +1 50 4,163 +22
Sep09 080813 2705 2728 2703 2712 +9 461 1,960 +446
Dec09 080813 2689 2722 2670 2710 -1 642 6,457 +607
Total Volume and Open Interest 18,194 136,571 -894
Coffee "C"(ICE)
Sep08 080813 137.50 137.95 133.00 135.55 -1.90 23,691 34,232 -10,428
Dec08 080813 141.50 141.80 136.85 139.45 -1.90 18,805 74,830 +6,824
Mar09 080813 144.40 144.40 141.00 143.15 -1.85 937 13,130 +59
May09 080813 145.00 146.00 143.15 145.50 -1.80 226 4,796 +78
Jul09 080813 145.70 147.75 145.70 147.75 -1.75 121 1,759 +28
Sep09 080813 149.00 149.85 148.90 149.85 -1.75 123 1,465 +12
Total Volume and Open Interest 27,532 136,160 -1,900
Orange Juice(ICE)
Sep08 080813 100.75 105.25 100.75 103.45 +2.70 2,423 12,317 -1,418
Nov08 080813 104.55 109.15 104.55 107.20 +2.50 2,080 13,638 +1,596
Jan09 080813 110.30 111.95 108.65 110.95 +2.80 63 2,429 -6
Mar09 080813 113.70 115.85 113.70 114.80 +3.10 5 3,003 -4
May09 080813 118.55 118.55 118.30 118.30 +2.75 31 368 +26
Jul09 080813 120.25 121.00 120.25 121.00 +2.75 0 38 +0
Total Volume and Open Interest 1,277 31,621 +10
Sugar #11(ICE)
Oct08 080813 13.70 13.89 13.60 13.85 +0.24 31,674 321,620 -3,029
Mar09 080813 14.88 15.22 14.81 15.20 +0.37 10,123 169,217 -396
May09 080813 14.98 15.27 14.85 15.24 +0.37 3,186 83,718 +383
Jul09 080813 14.94 15.28 14.89 15.27 +0.36 3,528 80,785 -41
Oct09 080813 15.15 15.49 15.14 15.49 +0.34 1,466 64,956 +188
Total Volume and Open Interest 54,561 798,162 -941
Sugar #14(ICE)
Nov08 080813 23.25 23.36 23.25 23.36 +0.06 140 3,000 +0
Jan09 080813 23.31 23.31 23.31 23.31 +0.01 1 2,088 +0
Mar09 080813 23.25 23.28 23.25 23.28 +0.05 55 1,636 +0
May09 080813 23.28 23.29 23.28 23.28 +0.05 0 874 +0
Jul09 080813 23.28 23.29 23.28 23.28 +0.05 0 644 +0
Total Volume and Open Interest 25 8,776 -22
London Cocoa(LCE)
Sep08 080813 1480 1500 1465 1498 +25 2,114 58,987 -230
Dec08 080813 1488 1507 1472 1504 +24 1,723 63,076 +53
Mar09 080813 1480 1508 1470 1504 +28 375 40,614 +129
May09 080813 1485 1511 1475 1509 +29 133 19,784 +18
Jul09 080813 1512 1512 1512 1512 +28 2 7,505 -1
Sep09 080813 1513 1513 1513 1513 +28 0 1,601 +0
Dec09 080813 1517 1517 1517 1517 +28 0 2,021 +0
Total Volume and Open Interest 5,409 193,890 -730
London Coffee(LCE)
Sep08 080813 2270.00 2281.00 2200.00 2208.00 -66.00 18,787 53,774 -5,018
Nov08 080813 2294.00 2298.00 2230.00 2235.00 -55.00 16,992 36,715 +3,045
Jan09 080813 2274.00 2279.00 2220.00 2223.00 -45.00 3,520 51,065 +2,490
Total Volume and Open Interest 11,330 141,037 -329
London Sugar(LCE)
Oct08 080813 392.00 394.10 389.50 394.10 +5.60 1,212 25,278 +56
Dec08 080813 399.10 401.00 396.10 401.00 +6.00 228 12,340 +106
Mar09 080813 413.50 415.70 410.50 415.70 +6.20 45 14,929 +9
May09 080813 416.30 416.30 416.30 416.30 +6.30 15 3,940 +0
Aug09 080813 415.00 416.20 415.00 416.20 +5.40 13 4,941 -2
Total Volume and Open Interest 3,121 64,778 +229
Cotton(ICE)
Oct08 080813 67.87 68.90 67.60 68.82 +1.54 303 4,451 -40
Dec08 080813 69.77 71.30 69.60 71.19 +1.56 11,704 157,917 -846
Mar09 080813 75.10 76.30 74.61 76.27 +1.47 849 33,324 -16
May09 080813 76.90 78.15 76.74 78.10 +1.50 121 3,157 +49
Jul09 080813 78.17 79.31 77.93 79.31 +1.57 51 6,388 +17
Oct09 080813 81.53 81.53 81.53 81.53 +1.53 12 116 -8
Total Volume and Open Interest 10,626 214,916 -2,768
Lumber(CME)
Sep08 080813 263.0 267.3 262.6 267.3 +4.3 1,331 4,218 -250
Nov08 080813 255.7 257.3 253.5 256.2 +3.2 1,410 8,297 +710
Jan09 080813 269.9 271.6 269.5 271.2 +1.2 240 1,912 +70
Mar09 080813 273.0 274.7 272.0 274.7 +1.4 45 261 +17
Total Volume and Open Interest 1,710 14,291 +385
Crude Oil(NYM)
Sep08 080813 113.09 117.46 112.87 116.00 +2.99 303,791 161,679 -23,230
Oct08 080813 113.09 117.37 112.98 115.99 +2.86 138,484 237,309 +30,919
Nov08 080813 113.54 117.66 113.46 116.27 +2.75 41,842 89,308 +2,909
Dec08 080813 114.08 117.92 113.75 116.58 +2.70 38,163 171,923 -3,283
Jan09 080813 114.30 118.00 114.19 116.79 +2.70 8,496 43,030 +465
Feb09 080813 114.45 117.65 114.15 116.89 +2.68 4,119 17,710 +885
Mar09 080813 114.70 118.01 114.53 116.94 +2.66 2,073 15,613 +295
Apr09 080813 114.50 116.96 114.50 116.96 +2.65 1,228 13,683 +167
May09 080813 114.47 116.93 114.47 116.93 +2.64 606 16,226 +82
Jun09 080813 115.10 116.95 115.02 116.80 +2.62 1,553 54,615 -2,225
Jul09 080813 116.62 116.62 116.62 116.62 +2.58 280 18,186 -206
Aug09 080813 116.43 116.43 116.43 116.43 +2.53 27 9,263 -171
Sep09 080813 116.24 116.24 116.24 116.24 +2.48 541 11,521 +425
Oct09 080813 115.10 116.05 115.10 116.05 +2.43 281 6,474 +203
Nov09 080813 114.93 115.87 114.12 115.87 +2.39 306 4,201 +150
Dec09 080813 113.63 116.75 113.25 115.69 +2.35 9,046 111,933 -2,617
Total Volume and Open Interest 554,037 1,240,655 -11,547
e-miNY Crude Oil(NYM)
Aug08 080721 129.125 132.075 128.650 131.050 +2.175 20,367 5,267 -1,593
Sep08 080813 113.050 117.450 112.850 116.000 +3.000 23,612 6,972 +426
Oct08 080813 113.175 117.400 112.950 116.000 +2.875 1,772 2,156 +129
Nov08 080813 113.725 117.500 113.650 116.275 +2.750 135 266 -1
Dec08 080813 114.650 117.600 114.000 116.575 +2.700 134 422 +18
Jan09 080813 114.500 116.800 114.500 116.800 +2.700 1 7 +1
Feb09 080813 116.900 116.900 116.900 116.900 +2.700 1 2 +0
Mar09 080813 116.150 116.950 116.150 116.950 +2.675      
Apr09 080813 116.950 116.950 116.950 116.950 +2.650 0 1 +0
May09 080813 116.925 116.925 116.925 116.925 +2.625 0 1 +0
Total Volume and Open Interest 24,238 9,341 -121
Heating Oil(NYM)
Sep08 080813 307.95 318.90 306.94 313.17 +5.36 41,325 47,636 -6,252
Oct08 080813 310.81 321.80 310.10 316.07 +5.26 18,512 38,915 +1,104
Nov08 080813 315.00 325.16 313.90 319.67 +5.01 7,973 19,840 +340
Dec08 080813 317.70 327.78 317.70 323.27 +4.91 4,988 21,705 +182
Jan09 080813 323.59 332.10 321.88 326.57 +4.81 1,562 16,023 +273
Feb09 080813 324.45 333.85 324.40 328.27 +4.56 828 6,028 -391
Mar09 080813 325.00 331.98 324.25 327.92 +4.46 474 6,965 +138
Apr09 080813 327.80 330.27 324.40 325.57 +4.46 455 3,381 +242
May09 080813 322.37 328.20 322.37 323.37 +4.46 304 1,958 +77
Jun09 080813 317.15 321.90 317.15 321.62 +4.46 472 21,352 +67
Jul09 080813 321.32 321.32 321.32 321.32 +4.46 33 2,515 +1
Aug09 080813 322.12 322.12 322.12 322.12 +4.41 7 1,473 +0
Total Volume and Open Interest 65,799 227,487 -861
Gasoline(NYMEX)
Sep08 080813 284.64 297.14 284.59 293.23 +8.91 35,442 60,314 -4,006
Oct08 080813 277.21 286.98 275.98 283.78 +8.66 17,139 48,589 +3,773
Nov08 080813 277.35 285.25 277.35 283.78 +8.16 8,989 27,619 +1,553
Dec08 080813 278.16 287.00 277.70 284.43 +7.81 5,710 28,282 -179
Jan09 080813 280.60 287.54 280.10 286.23 +7.56 2,039 10,319 +72
Feb09 080813 284.62 290.00 284.00 288.43 +7.41 600 5,740 +11
Mar09 080813 284.77 291.03 284.48 291.03 +7.41 402 3,598 +4
Apr09 080813 301.60 308.58 301.00 306.03 +7.26 218 9,041 +114
May09 080813 301.45 309.60 301.45 306.63 +7.26 249 4,623 +133
Jun09 080813 306.08 306.08 306.08 306.08 +7.26 1 5,292 +1
Total Volume and Open Interest 70,803 218,582 +1,482
e-miNY RBOB Gasoline(NYM)
Sep08 080813 293.23 293.23 293.23 293.23 +8.91      
Oct08 080813 283.78 283.78 283.78 283.78 +8.66      
Nov08 080813 283.78 283.78 283.78 283.78 +8.16      
Dec08 080813 284.43 284.43 284.43 284.43 +7.81      
Total Volume and Open Interest      
Natural Gas(NYM)
Sep08 080813 8.352 8.736 8.050 8.456 +0.126 76,544 81,970 -10,117
Oct08 080813 8.460 8.818 8.134 8.545 +0.135 29,387 110,558 +2,846
Nov08 080813 8.835 9.150 8.500 8.906 +0.136 27,777 76,335 +1,891
Dec08 080813 9.165 9.549 8.917 9.310 +0.126 6,149 47,235 +59
Jan09 080813 9.460 9.758 9.160 9.537 +0.109 6,066 65,346 +751
Feb09 080813 9.430 9.775 9.185 9.557 +0.109 984 22,701 -168
Mar09 080813 9.290 9.614 9.039 9.402 +0.104 3,067 62,442 -104
Apr09 080813 8.810 9.118 8.600 8.917 +0.089 2,906 62,573 +312
May09 080813 8.740 9.090 8.600 8.892 +0.084 1,012 42,756 -77
Jun09 080813 8.860 9.170 8.690 8.982 +0.077 770 18,899 -602
Jul09 080813 8.990 9.250 8.820 9.082 +0.072 762 17,313 -381
Aug09 080813 9.060 9.310 8.909 9.142 +0.067 531 16,706 -303
Sep09 080813 9.020 9.295 8.953 9.172 +0.062 416 14,156 -183
Oct09 080813 9.130 9.420 8.990 9.252 +0.057 2,010 30,634 -707
Nov09 080813 9.419 9.680 9.295 9.547 +0.037 247 16,730 -7
Dec09 080813 9.870 10.080 9.685 9.917 +0.022 2,110 25,086 -1,100
Total Volume and Open Interest 168,211 930,970 +1,631
Brent Crude Oil(ICE)
Sep08 080813 111.55 114.93 111.01 113.47 +2.32 71,889 35,756 -9,569
Oct08 080813 112.59 116.28 112.34 114.85 +2.35 118,702 99,156 -653
Nov08 080813 113.63 117.25 113.41 115.85 +2.24 54,548 82,014 +6,396
Dec08 080813 114.80 118.09 114.41 116.70 +2.17 30,516 65,565 +1,263
Jan09 080813 115.97 118.68 115.34 117.40 +2.12 8,006 27,730 +1,039
Feb09 080813 116.25 119.01 116.20 117.92 +2.08 3,422 21,835 +541
Mar09 080813 116.20 119.32 116.20 118.24 +2.07 1,761 13,269 +39
Apr09 080813 117.38 119.48 116.62 118.44 +2.07 1,182 17,390 +60
May09 080813 117.07 119.57 117.07 118.60 +2.09 1,094 12,782 +60
Jun09 080813 117.01 119.60 116.55 118.66 +2.14 2,344 28,133 -147
Jul09 080813 116.90 118.72 116.90 118.72 +2.14 88 9,275 +69
Aug09 080813 116.96 118.76 116.96 118.76 +2.12 0 4,075 +32
Sep09 080813 117.01 118.79 117.01 118.79 +2.09 0 6,557 +28
Oct09 080813 116.93 118.71 116.93 118.71 +2.09 0 2,525 +55
Total Volume and Open Interest 290,222 543,344 -8,847
Gas Oil(ICE)
Sep08 080813 1016.50 1041.75 1009.25 1019.00 +7.00 37,093 67,351 -2,025
Oct08 080813 1021.00 1049.25 1018.25 1027.00 +7.00 18,737 49,767 +7,204
Nov08 080813 1029.00 1054.25 1026.00 1034.50 +7.25 6,219 23,273 +1,403
Dec08 080813 1042.50 1058.75 1033.75 1041.50 +7.25 8,611 44,256 +234
Jan09 080813 1050.00 1068.00 1041.75 1049.00 +6.75 3,989 30,640 +272
Feb09 080813 1055.00 1059.00 1049.75 1054.00 +7.00 1,457 13,512 +208
Mar09 080813 1053.75 1059.50 1050.00 1054.25 +7.00 572 12,392 +48
Apr09 080813 1052.00 1058.25 1048.00 1053.00 +7.00 247 6,021 +9
May09 080813 1046.75 1056.75 1046.25 1050.75 +6.50 231 7,940 +14
Jun09 080813 1046.50 1066.75 1044.25 1049.00 +6.25 1,061 20,936 +779
Total Volume and Open Interest 96,890 333,516 -975
Ethanol(CBOT)
Aug08 080805 2.220 2.220 2.189 2.189 -0.056 27 191 -24
Sep08 080813 2.180 2.235 2.180 2.235 +0.135 0 296 +16
Oct08 080813 2.190 2.220 2.190 2.212 +0.112 3 224 +0
Nov08 080813 2.085 2.205 2.085 2.205 +0.125 17 232 +2
Dec08 080813 2.170 2.205 2.170 2.205 +0.102 2 170 +5
Jan09 080813 2.155 2.200 2.155 2.200 +0.095 2 137 +5
Feb09 080813 2.160 2.180 2.160 2.180 +0.110 6 143 +0
Mar09 080813 2.160 2.180 2.160 2.180 +0.110 11 172 +0
Total Volume and Open Interest 66 2,602 -105
US Dollar Index(ICE)
Sep08 080813 76.450 76.690 76.020 76.385 +0.065 6,028 30,866 +673
Dec08 080813 76.740 77.050 76.460 76.780 +0.030 204 2,269 -11
Mar09 080813 77.155 77.155 77.150 77.150 +0.030 2 98 +0
Total Volume and Open Interest 10,238 32,611 -150
Australian Dollar(CME)
Sep08 080813 86.74 87.35 85.55 87.28 -0.01 4 72,334 -81
Dec08 080813 85.56 86.50 84.74 86.41 +0.01 0 1,737 +4
Mar09 080813 85.55 85.55 84.53 85.55 +0.04 0 538 +0
Total Volume and Open Interest 62,128 73,088 -3,283
British Pound(CME)
Sep08 080813 189.15 189.90 185.95 186.81 -2.65 12 96,010 -1,705
Dec08 080813 187.94 188.60 184.79 185.61 -2.58 0 1,441 +37
Mar09 080813 184.65 187.13 183.81 184.41 -2.56 0 949 +0
Total Volume and Open Interest 78,288 101,098 +1,605
Canadian Dollar(CME)
Sep08 080813 93.89 94.17 93.27 94.10 -0.02 172 108,764 -2,595
Dec08 080813 93.73 94.09 93.24 94.06 -0.01 155 7,923 +243
Mar09 080813 94.10 94.11 93.40 94.10 -0.01 5 1,503 +3
Jun09 080813 93.57 94.18 93.48 94.17 -0.01 0 1,292 -1
Total Volume and Open Interest 42,029 123,505 -1,491
Japanese Yen(CME)
Sep08 080813 91.66 92.47 91.29 91.47 -0.03 8 181,390 +1,778
Dec08 080813 92.70 92.91 91.81 91.98 -0.03 5 23,054 -10
Mar09 080813 92.55 93.23 92.36 92.55 -0.03 0 548 +0
Total Volume and Open Interest 87,818 206,657 -990
Swiss Franc(CME)
Sep08 080813 92.04 92.40 91.58 92.15 +0.21 3 56,060 -1,356
Dec08 080813 91.87 92.45 91.69 92.23 +0.21 0 1,689 +21
Mar09 080813 92.36 92.42 92.00 92.36 +0.26 0 512 +0
Total Volume and Open Interest 68,806 59,714 +1,373
EuroFX(CME)
Sep08 080813 148.87 149.55 148.17 149.07 +0.19 25 139,732 -3,317
Dec08 080813 148.00 148.82 147.48 148.37 +0.20 8 4,471 +172
Mar09 080813 147.68 147.97 147.10 147.75 +0.20 0 425 +0
Total Volume and Open Interest 276,080 148,698 -10,045
Mexican Peso(CME)
Aug08 080813 983.0 983.0 982.2 983.0 +0.8      
Sep08 080813 978.8 981.0 973.5 979.5 +0.8 514 91,088 -1,328
Total Volume and Open Interest 23,964 107,003 -8,400
30-Year T-Bonds(CBOT)
Sep08 080813 116~190 116~310 115~285 116~025 -0~135 227,004 838,965 +8,127
Dec08 080813 115~175 116~000 114~315 115~040 -0~135 1,152 13,223 +754
Mar09 080813 114~015 114~150 114~015 114~015 -0~135 4 17 +0
Total Volume and Open Interest 270,108 844,470 -31,642
10-Year T-Notes(CBOT)
Sep08 080813 115~255 116~005 115~080 115~130 -0~100 805,504 1,757,672 +27,148
Dec08 080813 114~200 114~240 114~015 114~060 -0~100 25,433 100,330 +17,052
Mar09 080813 113~060 113~160 113~060 113~060 -0~100      
Total Volume and Open Interest 657,519 1,815,529 -8,637
5-Year T-Notes(CBOT)
Sep08 080813 111~121 112~011 111~071 111~086 -0~026 455,380 0 +0
Dec08 080813 111~025 111~062 111~007 111~009 -0~027 5,152 0 +0
Mar09 080813 111~009 111~037 111~009 111~009 -0~027      
Total Volume and Open Interest 389,145 1,569,170 -16,353
2 Year T-Notes(CBOT)
Sep08 080813 106~021 106~030 106~004 106~009 -0~011 760 885,569 -5,074
Dec08 080813 105~102 105~102 105~084 105~084 -0~012 0 14,332 +2,480
Mar09 080813 105~084 105~096 105~084 105~084 -0~012      
Total Volume and Open Interest 197,439 902,843 +12,182
Eurodollars(CME)
Sep08 080813 97.175 97.180 97.150 97.160 -0.010 3,852 1,375,654 -29,967
Dec08 080813 97.040 97.060 96.985 96.995 -0.030 6,440 1,706,762 +6,884
Mar09 080813 97.000 97.035 96.920 96.940 -0.040 2,511 1,426,445 +26,908
Jun09 080813 96.840 96.890 96.750 96.775 -0.045 3,360 1,207,100 +9,335
Sep09 080813 96.605 96.665 96.520 96.550 -0.040 13,434 1,012,567 +4,263
Dec09 080813 96.325 96.380 96.225 96.260 -0.040 2,414 773,601 -2,965
Mar10 080813 96.080 96.135 95.970 96.015 -0.045 2,473 569,915 -2,853
Jun10 080813 95.855 95.910 95.730 95.780 -0.055 3,429 306,817 -4,363
Sep10 080813 95.670 95.735 95.535 95.600 -0.055 1,797 214,510 +565
Dec10 080813 95.520 95.580 95.380 95.450 -0.055 2,312 196,156 +1,971
Mar11 080813 95.450 95.505 95.300 95.380 -0.055 2,071 159,703 +3,713
Jun11 080813 95.380 95.435 95.230 95.315 -0.050 5,066 143,377 +1,397
Sep11 080813 95.310 95.385 95.170 95.265 -0.045 2,381 106,075 -1,841
Dec11 080813 95.250 95.330 95.120 95.215 -0.040 3,278 98,178 +1,468
Mar12 080813 95.225 95.295 95.120 95.195 -0.035 1,948 101,253 -1,626
Jun12 080813 95.170 95.245 95.065 95.150 -0.030 2,211 77,620 -584
Sep12 080813 95.130 95.200 95.060 95.115 -0.025 618 56,897 +216
Dec12 080813 95.075 95.145 95.000 95.060 -0.020 1,197 63,063 -201
Total Volume and Open Interest 1,404,574 9,826,466 -8,818
30 Day Federal Funds(CBOT)
Aug08 080813 97.993 97.995 97.990 97.993 unch 5 117,011 -2,132
Sep08 080813 97.980 97.985 97.975 97.975 unch 1 79,778 -2,857
Oct08 080813 97.960 97.970 97.955 97.960 +0.005 57 107,782 -1,567
Nov08 080813 97.925 97.940 97.915 97.930 +0.010 28 146,444 -67
Dec08 080813 97.910 97.930 97.905 97.915 +0.010 31 64,126 +2
Jan09 080813 97.865 97.905 97.865 97.890 +0.015 3 25,917 +1,042
Total Volume and Open Interest 33,569 585,437 +894
30 Day Fed Funds(e-CBOT)
Aug08 080813 97.993 97.995 97.990 97.990 -0.003 3,221 117,011 -2,132
Sep08 080813 97.980 97.985 97.975 97.975 unch 5,477 79,778 -2,857
Oct08 080813 97.960 97.970 97.955 97.960 +0.005 10,822 107,782 -1,567
Nov08 080813 97.925 97.940 97.915 97.925 +0.005 11,299 146,444 -67
Dec08 080813 97.910 97.930 97.910 97.920 +0.015 7,612 64,126 +2
Jan09 080813 97.865 97.905 97.865 97.890 +0.015 7,416 25,917 +1,042
Total Volume and Open Interest 48,676 574,686 -7,632
3-Mth Euro-Yen(CME)
Sep08 080813 99.18 99.18 99.18 99.18 unch 390 7,835 +390
Dec08 080813 99.20 99.20 99.20 99.20 unch 0 2,882 +0
Mar09 080813 99.22 99.22 99.22 99.22 unch 0 1,897 +0
Jun09 080813 99.18 99.18 99.18 99.18 +0.01 0 475 +0
Sep09 080813 99.13 99.13 99.13 99.13 unch 0 510 +0
Dec09 080813 99.07 99.07 99.07 99.07 unch 0 1 +0
Mar10 080813 98.96 98.96 98.96 98.96 unch      
Jun10 080813 98.91 98.91 98.91 98.91 unch      
Sep10 080813 98.89 98.89 98.89 98.89 unch      
Dec10 080813 98.98 98.98 98.98 98.98 unch      
Total Volume and Open Interest 390 13,600 +390
3-Mth Euro-Yen(SGX)
Sep08 080813 99.17 99.17 99.17 99.17 -0.01 34 21,388 -12
Dec08 080813 99.21 99.21 99.20 99.20 +0.02 6 18,413 +0
Mar09 080813 99.22 99.23 99.22 99.23 +0.02 149 9,997 +18
Jun09 080813 99.18 99.20 99.18 99.19 unch 284 4,420 +156
Sep09 080813 99.15 99.15 99.14 99.15 unch 0 1,350 +0
Dec09 080813 99.08 99.09 99.08 99.09 unch 0 485 +0
Mar10 080813 98.98 98.98 98.98 98.98 unch 0 450 +0
Jun10 080813 98.93 98.93 98.93 98.93 unch 0 450 +0
Total Volume and Open Interest 171 60,953 +462
Japanese Gov't Bonds(SGX)
Sep08 080812 137.50 137.79 137.47 137.73 +0.03 1,538 17,766 -761
Dec08 080813 137.69 137.69 137.69 137.69 -0.04      
Mar09 080813 137.69 137.69 137.69 137.69 -0.04      
Total Volume and Open Interest 2,540 17,771 +5
Euro-Bund(EUREX)
Sep08 080813 113.80 114.17 113.63 114.03 +0.23 375,908 1,214,940 -15,271
Dec08 080813 113.45 113.83 113.41 113.73 +0.21 647 6,233 +69
Mar09 080813 113.93 113.93 113.93 113.93 +0.23      
Total Volume and Open Interest 376,555 1,221,173 -15,202
Euro-Bobl(EUREX)
Sep08 080813 108.37 108.65 108.28 108.58 +0.20 250,479 958,906 -1,905
Dec08 080813 108.70 108.73 108.63 108.73 +0.20 370 8,481 +370
Mar09 080813 108.58 108.58 108.58 108.58 +0.19      
Total Volume and Open Interest 250,849 967,387 -1,535
3-Mth Euribor(EUREX)
Sep08 080813 95.025 95.030 95.020 95.025 unch 98 20,535 +11
Dec08 080813 95.045 95.065 95.045 95.065 +0.015 286 9,308 -98
Mar09 080813 95.355 95.375 95.355 95.370 +0.050 360 2,626 -170
Total Volume and Open Interest 1,409 38,055 -354
Long Gilt(LIFFE)
Sep08 080813 108~22 109~15 108~12 108~31 +0~09 73,927 338,170 +6,872
Dec08 080813 110~28 110~28 110~28 110~28 +0~17 0 50 +0
Total Volume and Open Interest 44,396 331,348 +5,288
3-Mth Short Sterling(LIFFE)
Sep08 080813 94.18 94.29 94.16 94.28 +0.10 30,330 414,108 -883
Dec08 080813 94.26 94.52 94.22 94.47 +0.22 75,195 481,443 +1,331
Mar09 080813 94.58 94.93 94.56 94.88 +0.29 110,673 504,576 +6,408
Jun09 080813 94.79 95.12 94.75 95.08 +0.30 90,151 389,856 +6,674
Sep09 080813 94.86 95.15 94.82 95.14 +0.30 78,645 233,482 -2,227
Dec09 080813 94.82 95.08 94.79 95.07 +0.26 45,826 213,396 +9,552
Total Volume and Open Interest 373,791 2,491,111 -602
3-Mth Euribor(LIFFE)
Sep08 080813 95.025 95.040 95.010 95.025 unch 42,564 678,806 +2,035
Dec08 080813 95.060 95.085 95.040 95.065 +0.015 71,947 624,339 +4,409
Mar09 080813 95.330 95.385 95.315 95.370 +0.050 82,089 542,671 -5,946
Total Volume and Open Interest 455,649 3,514,433 -3,060
3-Mth Aus T-Bills(SFE)
Sep08 080813 92.74 92.80 92.73 92.76 +0.02 12,638 416,874 -65
Dec08 080813 93.04 93.12 93.04 93.07 +0.03 22,680 354,241 +977
Mar09 080813 93.24 93.32 93.24 93.27 +0.03 15,600 159,105 +1,608
Jun09 080813 93.32 93.40 93.32 93.36 +0.04 10,687 122,482 -6
Sep09 080813 93.36 93.41 93.35 93.38 +0.04 5,218 57,884 -205
Dec09 080813 93.35 93.41 93.34 93.38 +0.05 3,282 46,520 +877
Mar10 080813 93.37 93.40 93.34 93.37 +0.04 2,190 21,953 +989
Jun10 080813 93.36 93.39 93.33 93.36 +0.04 2,191 11,857 +49
Sep10 080813 93.32 93.34 93.32 93.34 +0.03 100 3,793 +25
Dec10 080813 93.32 93.32 93.32 93.32 +0.03 502 1,872 +511
Total Volume and Open Interest 80,387 1,198,101 +4,810
10-Year Aus T-Bonds(SFE)
Sep08 080813 94.21 94.23 94.15 94.19 +0.02 29,617 461,455 +2,411
Dec08 080813 94.20 94.20 94.20 94.20 +0.02      
Total Volume and Open Interest 44,325 461,455 +2,411
3-Year Aus T-Bonds(SFE)
Sep08 080813 94.25 94.34 94.22 94.27 +0.01 78,229 787,124 +24,633
Dec08 080813 94.34 94.34 94.34 94.34 +0.01      
Total Volume and Open Interest 108,075 787,124 +24,633
Gold(CMX)
Aug08 080813 810.9 829.1 810.9 825.0 +16.8 99 375 -118
Oct08 080813 814.5 832.5 809.0 827.6 +16.8 9,873 30,392 +285
Dec08 080813 818.4 836.4 811.5 831.5 +16.9 197,566 233,402 -9,126
Feb09 080813 825.3 840.0 818.6 835.8 +17.0 1,535 17,524 +358
Apr09 080813 834.5 842.2 834.5 839.7 +17.1 552 14,365 +183
Jun09 080813 838.6 847.5 838.6 843.8 +17.3 787 17,771 -176
Aug09 080813 849.9 849.9 848.1 848.1 +17.6 106 10,041 +100
Oct09 080813 852.6 852.6 852.6 852.6 +17.8 180 1,368 +126
Dec09 080813 843.2 860.0 841.7 857.3 +17.9 980 14,017 +251
Feb10 080813 862.5 862.5 862.5 862.5 +18.1 12 102 +0
Apr10 080813 867.8 867.8 867.8 867.8 +18.3 10 16 +0
Jun10 080813 873.2 873.2 873.2 873.2 +18.5 53 3,439 +7
Total Volume and Open Interest 221,492 373,599 -9,912
Silver(CMX)
Sep08 080813 1451.0 1493.0 1435.0 1484.5 +36.0 43,962 50,671 -2,824
Dec08 080813 1464.0 1506.0 1447.5 1497.8 +36.4 11,884 52,856 +4,099
Mar09 080813 1484.0 1514.0 1464.0 1510.6 +36.8 509 7,265 -37
May09 080813 1485.5 1523.0 1483.5 1518.7 +37.1 306 4,992 +2
Jul09 080813 1520.0 1526.8 1500.0 1526.8 +37.4 12 6,508 -2
Sep09 080813 1502.5 1534.9 1498.0 1534.9 +37.6 70 1,560 -5
Dec09 080813 1530.0 1550.0 1511.0 1548.4 +38.0 131 7,836 +89
Total Volume and Open Interest 45,932 138,754 +778
Platinum(NYMEX)
Oct08 080813 1480.0 1529.0 1480.0 1516.5 +37.7 1,675 11,794 +207
Jan09 080813 1520.0 1531.0 1506.0 1525.8 +39.0 42 463 +27
Apr09 080813 1530.3 1530.3 1530.3 1530.3 +39.5 1 1 +1
Total Volume and Open Interest 1,187 12,024 -305
Palladium(NYMEX)
Sep08 080813 311.50 321.90 304.20 316.35 +5.80 1,250 10,401 +3
Dec08 080813 318.00 323.50 307.25 318.75 +6.20 208 3,517 +29
Mar09 080813 322.60 322.60 322.60 322.60 +6.10 8 56 +0
Total Volume and Open Interest 1,384 13,942 -477
Copper(CMX)
Sep08 080813 323.10 338.25 323.10 335.20 +12.45 17,059 39,006 -3,762
Dec08 080813 323.00 336.65 322.45 334.00 +12.20 8,787 38,317 +2,196
Mar09 080813 326.00 334.10 325.75 332.75 +12.10 1,541 9,536 +149
May09 080813 324.40 334.15 324.40 331.85 +12.10 271 1,350 -15
Jul09 080813 324.00 330.95 323.70 330.95 +12.10 84 934 +19
Total Volume and Open Interest 21,214 102,027 -1,833
Aluminum(CMX)
Aug08 080813 1.28 1.28 1.28 1.28 -124.72      
Sep08 080813 1.29 1.29 1.29 1.29 -125.46      
Oct08 080813 1.29 1.29 1.29 1.29 -126.21      
Nov08 080813 1.30 1.30 1.30 1.30 -126.95      
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 080813 11645 11660 11445 11522 -123 2,179 32,794 -911
Dec08 080813 11532 11550 11460 11519 -123 52 2,030 -12
Mar09 080813 11535 11658 11535 11535 -123 0 3 +0
Jun09 080813 11549 11672 11549 11549 -123      
Total Volume and Open Interest 3,786 35,808 +545
S & P 500(CME)
Sep08 080813 1291.30 1294.30 1274.50 1284.60 -6.90 23,829 546,217 -5
Dec08 080813 1287.00 1293.60 1277.90 1286.20 -6.90 3,113 25,156 +3,006
Mar09 080813 1288.20 1295.60 1280.10 1288.20 -6.90 275 791 +171
Jun09 080813 1291.80 1299.20 1283.70 1291.80 -6.90 275 551 +269
Total Volume and Open Interest 32,361 569,819 -2,205
S & P 500 E-Mini(Globex)
Sep08 080813 1291.25 1294.50 1274.50 1284.50 -7.00 1,743,555 2,394,564 -33,872
Dec08 080813 1294.00 1295.75 1276.50 1286.25 -6.75 3,729 63,831 +1,514
Total Volume and Open Interest 2,101,604 2,497,763 -50,274
NASDAQ 100(CME)
Sep08 080813 1945.80 1958.00 1923.00 1941.50 -3.30 2,723 30,012 +174
Dec08 080813 1950.50 1950.80 1950.50 1950.50 -3.30 2 31 +0
Mar09 080813 1959.00 1959.30 1959.00 1959.00 -3.30 0 13 +0
Total Volume and Open Interest 3,485 29,883 +311
NASDAQ 100 E-Mini(Globex)
Sep08 080813 1944.80 1959.30 1923.80 1941.50 -3.30 386,802 330,101 +330,101
Dec08 080813 1953.30 1967.00 1933.00 1950.50 -3.30 225 4,678 +4,678
Total Volume and Open Interest 431,247 332,752 -2,129
S & P Midcap 400(CME)
Sep08 080813 813.00 818.00 807.00 815.30 +0.10 68 5,377 -7
Dec08 080813 816.70 817.60 816.70 816.70 +0.10 0 2 +0
Mar09 080813 824.00 824.90 824.00 824.00 +0.10      
Total Volume and Open Interest 44 5,386 -20
Russell 2000(CME)
Sep08 080813 746.80 751.00 737.00 747.20 +0.20 1,027 30,086 +500
Total Volume and Open Interest 2,092 29,586 -123
Russell 2000 E-Mini(Globex)
Sep08 080813 746.60 751.10 736.70 747.20 +0.20 224,223 575,664 +9,141
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 080813 13215 13235 12935 13020 -305 76,453 226,604 -604
Dec08 080813 13145 13145 12900 12970 -285 277 896 +53
Total Volume and Open Interest 76,730 227,741 -551
Nikkei 225(SGX)
Sep08 080813 13215 13235 12935 13020 -305 76,453 226,604 -604
Dec08 080813 13145 13145 12900 12970 -285 277 896 +53
Mar09 080813 12980 12980 12980 12980 -285      
Total Volume and Open Interest 76,730 227,741 -551
CAC 40(EURONEXT)
Aug08 080813 4498.0 4503.0 4393.0 4406.5 -113.5 247,396 643,492 +11,916
Sep08 080813 4512.0 4512.5 4403.5 4417.0 -113.5 149,417 253,226 +132,801
Oct08 080813 4516.5 4516.5 4431.0 4431.0 -113.5 28 21 +15
Total Volume and Open Interest 212,098 753,158 +76,849
Hang Seng Index(HKFE)
Aug08 080813 21295 21672 21171 21203 -282 7,073 51,007 -39,997
Sep08 080813 21250 21588 21105 21136 -284 72 718 +100
Total Volume and Open Interest 7,151 51,824 -39,882
DAX(EUREX)
Sep08 080813 6588.0 6590.0 6436.0 6460.5 -156.0 141,430 234,610 -128
Dec08 080813 6654.5 6656.5 6515.5 6534.0 -157.0 1,638 13,229 -219
Mar09 080813 6718.0 6718.0 6599.0 6609.0 -159.0 264 4,253 +148
Total Volume and Open Interest 112,803 252,291 -1,519
FT-SE 100(EURONEXT)
Sep08 080813 5520.00 5526.50 5431.00 5461.00 -82.00 100,827 503,580 +6,261
Dec08 080813 5548.00 5555.00 5475.50 5495.00 -83.50 170 12,813 +29
Mar09 080813 5547.00 5547.00 5500.00 5500.00 -82.00 0 4,056 +0
Total Volume and Open Interest 72,058 514,159 +1,414
SPI 200(SFE)
Sep08 080813 5030.0 5049.0 4893.0 4914.0 -114.0 18,987 242,139 +11,819
Dec08 080813 5074.0 5075.0 4950.0 4958.0 -113.0 354 2,653 -119
Mar09 080813 5074.0 5077.0 4958.0 4958.0 -111.0 0 848 -53
Total Volume and Open Interest 24,247 246,517 +11,908
GSCI(CME)
Aug08 080813 42.64 63.64 40.64 55.39 +16.75 3,068 6,654 -1,673
Sep08 080813 45.64 66.14 42.64 58.14 +16.35 3,724 10,856 +2,988
Oct08 080813 63.64 70.64 48.64 63.64 +16.50      
Total Volume and Open Interest 5,618 16,202 +283
RJ/CRB Index(ICE)
Nov08 080813 519.20 539.70 519.10 532.00 +13.00 2 828 -2
Jan09 080813 531.25 539.00 531.25 539.00 +13.00 0 405 -3
Feb09 080813 539.00 539.00 539.00 539.00 +13.50 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

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