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 Thu September 29, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov05 050929 563.50 567.50 558.00 560.50 -2.25 31,198 161,288 -2,318
Jan06 050929 572.50 576.50 567.50 570.25 -2.00 3,706 33,876 +1,245
Mar06 050929 581.50 584.50 575.75 578.25 -2.00 2,307 20,262 +436
May06 050929 587.00 590.50 581.25 583.50 -2.25 1,156 16,800 +306
Jul06 050929 592.50 594.50 585.50 588.50 -2.00 700 12,131 -88
Aug06 050929 592.50 594.50 584.00 584.50 -2.50 11 414 +1
Sep06 050929 589.00 589.00 586.00 586.00 -1.00 1 124 +1
Total Volume and Open Interest 39,585 252,895 -394
Soybean Meal(CBOT)
Oct05 050929 170.20 170.20 166.20 167.10 -2.40 8,799 9,386 -2,440
Dec05 050929 171.80 172.00 168.80 170.20 -1.70 14,519 63,678 +1,218
Jan06 050929 173.30 173.30 170.70 171.80 -1.70 987 12,120 +56
Mar06 050929 175.40 175.80 173.20 174.40 -1.20 3,461 11,838 +865
May06 050929 176.80 177.00 174.90 175.50 -1.40 2,046 13,516 +684
Jul06 050929 179.00 179.50 177.20 178.10 -1.00 655 9,196 +88
Aug06 050929 180.50 180.50 178.30 178.80 -0.20 145 2,426 +49
Sep06 050929 181.30 181.30 179.10 179.50 -0.30 116 2,280 +74
Total Volume and Open Interest 31,283 127,556 +828
Soybean Oil(CBOT)
Oct05 050929 22.58 23.00 22.42 22.55 +0.13 7,076 8,728 -1,462
Dec05 050929 22.84 23.26 22.68 22.86 +0.18 18,315 86,718 -42
Jan06 050929 23.13 23.44 22.88 23.06 +0.18 4,724 11,695 +1,139
Mar06 050929 23.33 23.60 23.14 23.25 +0.15 2,192 9,547 +713
May06 050929 23.47 23.77 23.23 23.41 +0.16 1,983 10,243 -57
Jul06 050929 23.55 23.90 23.35 23.50 +0.10 595 8,783 -8
Aug06 050929 23.60 23.85 23.40 23.51 +0.11 110 988 -107
Sep06 050929 23.83 23.83 23.54 23.54 +0.09 22 1,129 +5
Total Volume and Open Interest 35,229 142,322 +261
Canola(WCE)
Nov05 050929 254.8 256.5 252.7 253.9 +1.2 7,777 32,161 -1,302
Jan06 050929 264.5 265.5 261.8 262.6 +0.8 1,308 25,912 -526
Mar06 050929 271.0 271.8 269.1 269.7 +1.8 189 3,095 +45
May06 050929 277.1 277.1 275.3 276.7 +0.6 35 1,482 -3
Jul06 050929 282.0 282.0 279.8 281.9 -0.3 39 723 +28
Total Volume and Open Interest 9,566 67,289 -1,547
Corn(CBOT)
Dec05 050929 204.25 204.75 202.50 203.50 +0.25 39,220 468,356 +2,670
Mar06 050929 216.50 217.50 215.50 216.50 +0.50 11,316 137,542 +3,650
May06 050929 224.00 225.00 223.00 224.00 +0.50 2,336 30,347 +344
Jul06 050929 230.50 231.75 229.75 230.75 +1.00 2,130 43,120 +319
Sep06 050929 237.50 238.25 236.75 237.25 +0.50 269 6,838 +186
Dec06 050929 246.00 247.25 245.50 246.00 +0.50 1,196 35,174 +385
Total Volume and Open Interest 56,625 727,896 +7,675
Wheat(CBOT)
Dec05 050929 331.00 335.50 330.25 333.50 +4.75 16,102 214,155 +314
Mar06 050929 344.50 348.50 343.50 347.25 +4.00 3,985 39,939 +673
May06 050929 351.00 354.50 351.00 354.00 +4.50 191 2,037 +133
Jul06 050929 357.50 361.00 357.50 359.75 +3.75 2,357 25,000 +530
Sep06 050929 366.00 367.00 364.50 366.00 +4.00 30 704 +17
Total Volume and Open Interest 22,795 283,611 +1,724
Wheat(KCBT)
Dec05 050929 368.00 373.00 367.75 370.25 +2.25 9,502 60,835 -741
Mar06 050929 369.50 372.50 369.00 371.25 +3.25 4,450 24,283 +924
May06 050929 371.00 371.00 368.00 369.00 +3.00 116 2,155 +40
Jul06 050929 364.00 367.50 364.00 364.75 +1.25 2,341 13,886 +210
Sep06 050929 368.75 368.75 368.00 368.00 +3.00 15 373 +10
Total Volume and Open Interest 16,435 101,699 +443
Wheat(MGE)
Dec05 050929 374.00 379.00 371.75 374.25 +1.50 3,221 18,047 +0
Mar06 050929 373.00 378.00 372.75 374.25 +2.00 839 9,200 +79
May06 050929 377.50 378.00 375.00 375.00 +4.00 232 1,521 -11
Jul06 050929 376.00 376.00 372.00 374.00 +1.00 640 1,145 +310
Sep06 050929 372.00 373.00 372.00 372.00 +2.00 2 143 +0
Total Volume and Open Interest 4,229 29,759 +0
Oats(CBOT)
Dec05 050929 155.50 156.00 154.50 156.00 +1.25 848 5,597 +70
Mar06 050929 162.50 163.00 161.25 163.00 +1.25 23 331 +15
May06 050929 166.75 166.75 166.75 166.75 unch 0 42 +0
Jul06 050929 171.00 171.00 171.00 171.00 unch 0 1 +0
Total Volume and Open Interest 871 5,973 +85
Rough Rice(CBOT)
Nov05 050929 7.34 7.36 7.25 7.34 +0.03 973 4,885 +65
Jan06 050929 7.56 7.57 7.47 7.56 +0.03 293 1,009 +47
Mar06 050929 7.74 7.78 7.69 7.78 +0.05 65 596 +11
May06 050929 7.98 7.98 7.98 7.98 +0.05 0 39 +0
Total Volume and Open Interest 1,331 6,530 +123
Live Cattle(CME)
Oct05 050929 87.350 88.450 87.300 88.425 +1.300 10,640 24,130 -1,831
Dec05 050929 88.900 90.100 88.800 90.050 +1.325 15,510 88,730 +2,618
Feb06 050929 90.500 91.600 90.500 91.525 +0.975 4,409 28,691 +351
Apr06 050929 88.250 88.950 88.100 88.900 +0.775 991 8,851 +352
Jun06 050929 83.500 84.200 83.450 84.175 +0.675 436 4,044 +145
Aug06 050929 82.900 83.700 82.900 83.675 +0.775 129 1,866 +9
Total Volume and Open Interest 32,136 156,370 +1,646
Feeder Cattle(CME)
Sep05 050929 116.050 116.075 115.925 116.050 -0.075 397 2,267 -146
Oct05 050929 114.500 115.225 114.225 115.175 +0.725 1,818 10,375 -460
Nov05 050929 113.750 114.750 113.500 114.675 +0.900 2,142 12,151 +471
Jan06 050929 110.600 111.900 110.600 111.875 +0.975 773 4,611 +241
Mar06 050929 106.000 107.000 105.800 106.975 +0.875 50 506 +19
Apr06 050929 104.400 105.250 104.400 105.225 +0.775 28 350 +3
May06 050929 104.750 105.100 104.600 105.050 +0.900 29 205 +10
Total Volume and Open Interest 5,249 30,499 +149
Lean Hogs(CME)
Oct05 050929 66.000 66.900 65.950 66.800 +0.850 5,440 18,233 -202
Dec05 050929 63.150 63.625 63.100 63.400 +0.300 8,532 64,063 +1,109
Feb06 050929 64.950 65.300 64.900 65.050 -0.100 2,317 20,019 +711
Apr06 050929 64.200 64.500 64.150 64.475 -0.075 542 6,346 +275
May06 050929 64.500 64.700 64.450 64.550 -0.025 83 1,376 +30
Jun06 050929 67.150 67.400 66.800 67.350 +0.025 219 2,017 +77
Jul06 050929 64.250 64.250 63.800 63.825 -0.275 95 844 +52
Aug06 050929 60.550 60.550 60.100 60.150 -0.550 24 454 +3
Total Volume and Open Interest 17,256 113,562 +2,058
Pork Bellies(CME)
Feb06 050929 89.800 91.750 89.800 91.375 +1.525 171 1,031 +25
Mar06 050929 89.600 89.600 89.600 89.600 unch 4 48 +2
May06 050929 93.000 93.000 93.000 93.000 +0.800 0 21 +0
Jul06 050929 93.100 93.100 93.100 93.100 +0.100 0 5 +0
Aug06 050929 92.000 92.000 92.000 92.000 unch 0 7 +0
Total Volume and Open Interest 175 1,112 +27
Class III Milk(CME)
Sep05 050929 14.26 14.26 14.26 14.26 -0.01 1 3,256 +0
Oct05 050929 14.31 14.32 14.23 14.32 -0.03 8 2,587 +1
Nov05 050929 13.57 13.57 13.50 13.52 -0.06 27 1,962 +7
Dec05 050929 13.29 13.29 13.25 13.26 -0.06 10 1,778 +3
Jan06 050929 12.81 12.83 12.78 12.78 -0.05 7 1,233 +5
Total Volume and Open Interest 190 20,121 +60
Cocoa(NYBOT)
Dec05 050929 1413 1440 1393 1434 +61 6,625 54,436 +345
Mar06 050929 1432 1470 1432 1469 +59 1,234 28,387 -47
May06 050929 1459 1490 1459 1490 +58 136 8,102 +71
Jul06 050929 1492 1512 1492 1512 +59 15 8,757 -3
Sep06 050929 1534 1534 1534 1534 +60 30 10,669 +1
Dec06 050929 1545 1558 1545 1558 +58 22 6,955 +17
Mar07 050929 1581 1581 1581 1581 +58 0 7,750 -34
Total Volume and Open Interest 8,062 125,812 +350
Coffee "C"(NYBOT)
Dec05 050929 92.50 95.00 91.75 92.95 +0.05 10,971 61,675 -543
Mar06 050929 95.70 98.25 95.25 96.25 -0.05 1,739 15,718 +72
May06 050929 98.00 100.25 97.50 98.35 -0.05 461 3,417 -19
Jul06 050929 101.75 101.75 99.75 100.30 -0.20 176 3,059 +21
Sep06 050929 101.80 105.00 101.80 102.25 -0.25 103 1,199 +24
Dec06 050929 107.75 107.75 104.60 104.75 -0.55 82 708 +4
Total Volume and Open Interest 13,565 86,076 -430
Orange Juice(NYBOT)
Nov05 050929 100.25 101.60 99.30 101.15 +0.65 1,111 15,606 -319
Jan06 050929 102.25 103.50 101.60 103.15 +0.65 48 4,361 -2
Mar06 050929 105.75 105.75 103.90 105.00 +0.30 12 2,505 +7
May06 050929 105.90 106.50 105.90 106.50 +0.50 22 324 +22
Jul06 050929 107.50 108.00 106.75 108.00 +0.50 0 106 +0
Total Volume and Open Interest 1,193 22,912 -292
Sugar #11(NYBOT)
Oct05 050929 11.18 11.20 10.86 10.89 -0.24 21,010 22,691 -10,325
Mar06 050929 11.23 11.29 11.10 11.14 -0.11 53,037 310,093 -2,696
May06 050929 11.19 11.24 11.10 11.12 -0.08 5,176 45,017 +1,044
Jul06 050929 11.02 11.05 10.96 10.98 -0.05 4,394 35,565 +1,165
Oct06 050929 11.04 11.06 10.98 10.98 -0.06 2,443 19,038 +699
Total Volume and Open Interest 89,852 451,510 -8,589
Sugar #14(NYBOT)
Sep05 050808 22.25 22.25 22.25 22.25 -0.10 889 385 -721
Nov05 050929 21.38 21.60 21.38 21.60 +0.12 23 1,850 +128
Jan06 050929 21.26 21.45 21.25 21.45 +0.20 22 2,328 +32
Mar06 050929 21.20 21.50 21.20 21.50 +0.32 50 2,088 +29
May06 050929 21.16 21.46 21.16 21.40 +0.25 34 2,183 -12
Total Volume and Open Interest 132 11,472 +179
London Cocoa(LCE)
Sep05 050915 824 825 800 800 -35 14,237 3,189 -14,060
Dec05 050929 822 869 822 866 +43 7,583 81,659 +498
Mar06 050929 842 884 841 882 +40 3,212 44,212 -1,141
May06 050929 863 897 863 896 +41 140 11,439 +27
Jul06 050929 874 909 874 909 +40 126 22,252 +53
Sep06 050929 887 922 885 922 +40 56 12,726 -33
Dec06 050929 929 936 929 935 +40 25 14,145 +15
Total Volume and Open Interest 11,142 189,159 -581
London Coffee(LCE)
Sep05 050929 870.00 870.00 853.00 853.00 -2.00 24 36 -13
Nov05 050929 891.00 904.00 863.00 875.00 -2.00 3,309 60,759 -215
Jan06 050929 908.00 922.00 886.00 894.00 -2.00 2,387 60,124 -720
Mar06 050929 926.00 935.00 905.00 911.00 -3.00 913 30,495 +233
May06 050929 949.00 949.00 928.00 928.00 -2.00 14 9,673 +0
Jul06 050929 967.00 968.00 943.00 943.00 -2.00 2 4,061 +1
Total Volume and Open Interest 6,664 166,959 -718
London Sugar(LCE)
Oct05 050915 309.00 309.00 296.70 309.00 unch 5,203 3,525 -3,336
Dec05 050929 302.70 302.70 299.00 299.50 -0.50 3,284 22,271 +923
Mar06 050929 302.00 306.00 302.00 303.80 +0.80 1,516 14,288 +479
May06 050929 303.00 306.50 303.00 304.80 +1.30 194 5,147 +26
Aug06 050929 306.00 311.00 306.00 308.00 +2.00 945 2,711 +129
Total Volume and Open Interest 7,623 50,773 +2,624
Cotton(NYBOT)
Oct05 050929 52.20 53.10 52.20 53.10 +0.40 48 54 -125
Dec05 050929 54.00 54.45 53.35 54.41 +0.50 15,989 78,634 -250
Mar06 050929 55.25 55.70 54.60 55.60 +0.28 5,728 25,169 +1,646
May06 050929 55.60 56.30 55.50 56.30 +0.20 303 2,230 +67
Jul06 050929 56.80 56.80 56.70 56.78 unch 232 2,305 +161
Oct06 050929 57.90 57.90 57.90 57.90 +0.05 0 1 +0
Total Volume and Open Interest 22,358 109,189 +1,515
Lumber(CME)
Nov05 050929 305.0 312.0 302.7 308.3 +0.8 350 2,992 +27
Jan06 050929 313.2 318.8 313.0 318.8 +4.4 121 561 +16
Mar06 050929 322.0 327.9 321.0 327.9 +4.9 8 196 +1
May06 050929 330.0 330.0 328.0 328.0 +3.0 1 62 +1
Total Volume and Open Interest 486 3,842 +47
Crude Oil(NYM)
Nov05 050929 67.00 67.20 65.52 66.79 +0.44 125,181 233,418 -5,227
Dec05 050929 66.80 66.90 65.00 66.29 -0.17 91,459 160,766 +10,509
Jan06 050929 66.95 67.02 65.50 66.43 -0.34 21,234 63,431 +9,247
Feb06 050929 67.20 67.30 66.05 66.63 -0.45 10,742 22,722 -1,420
Mar06 050929 67.20 67.20 65.90 66.81 -0.50 7,924 27,769 -203
Apr06 050929 67.10 67.10 66.89 66.89 -0.54 2,373 13,537 +416
May06 050929 66.89 66.89 66.89 66.89 -0.56 957 13,774 -75
Jun06 050929 67.30 67.30 66.20 66.83 -0.58 3,812 42,412 +2,658
Jul06 050929 66.75 66.75 66.75 66.75 -0.60 10 9,670 +1
Aug06 050929 66.64 66.64 66.64 66.64 -0.62 299 7,360 +36
Sep06 050929 66.52 66.52 66.52 66.52 -0.64 230 8,389 -99
Oct06 050929 66.39 66.39 66.39 66.39 -0.65 261 5,032 -156
Nov06 050929 66.24 66.24 66.24 66.24 -0.66 211 7,608 +186
Dec06 050929 66.60 66.60 65.60 66.09 -0.67 8,762 54,290 -357
Jan07 050929 65.82 65.82 65.82 65.82 -0.67 0 8,783 +0
Feb07 050929 65.62 65.62 65.62 65.62 -0.67 0 3,127 +0
Total Volume and Open Interest 281,914 868,151 +16,937
Heating Oil(NYM)
Oct05 050929 217.00 217.00 205.00 212.47 -1.64 16,422 12,304 -1,059
Nov05 050929 218.45 218.45 207.50 215.45 -1.41 28,954 69,616 +2,431
Dec05 050929 219.50 219.50 209.00 217.15 -1.31 9,186 27,937 +1,846
Jan06 050929 220.70 220.70 211.00 218.45 -1.11 5,740 19,436 +546
Feb06 050929 220.10 220.50 210.00 217.45 -1.16 2,141 14,086 +253
Mar06 050929 216.00 216.00 205.00 213.55 -1.16 1,907 10,977 +134
Apr06 050929 206.00 206.35 201.00 206.35 -1.11 463 5,825 +28
May06 050929 197.35 200.10 194.00 200.10 -1.11 245 4,037 -11
Jun06 050929 196.00 196.00 190.00 195.65 -1.11 668 5,502 -30
Jul06 050929 195.15 195.15 195.15 195.15 -1.06 289 3,373 +267
Aug06 050929 195.00 195.75 195.00 195.75 -1.01 0 561 +0
Sep06 050929 197.05 197.05 197.05 197.05 -0.96 17 1,270 +16
Total Volume and Open Interest 66,282 178,923 +4,465
Unleaded Gas(NYM)
Oct05 050929 236.00 237.00 216.50 225.16 -8.77 26,486 17,502 -2,040
Nov05 050929 220.50 221.00 207.50 214.20 -3.38 30,855 68,035 +2,226
Dec05 050929 206.50 206.50 198.00 202.20 -1.38 8,177 25,379 +1,129
Jan06 050929 202.00 202.00 196.00 197.45 -1.18 2,127 13,577 +673
Feb06 050929 200.00 200.00 194.50 195.20 -0.98 1,090 5,625 +244
Mar06 050929 194.10 194.10 194.10 194.10 -0.88 915 5,011 +248
Apr06 050929 203.00 203.00 203.00 203.00 -0.78 153 4,748 +75
May06 050929 202.90 202.90 202.90 202.90 -0.73 223 2,811 -114
Jun06 050929 202.50 202.50 202.50 202.50 -0.28 125 3,063 -50
Jul06 050929 200.70 200.70 200.70 200.70 -0.68 123 1,421 +23
Aug06 050929 198.55 198.55 198.55 198.55 -0.68 50 1,520 -50
Sep06 050929 195.70 195.70 195.70 195.70 -0.68 205 258 +105
Total Volume and Open Interest 70,518 149,122 +2,586
Natural Gas(NYM)
Nov05 050929 14.395 14.550 13.900 14.196 +0.096 23,744 85,119 +0
Dec05 050929 14.770 15.000 14.400 14.686 +0.116 8,291 46,320 +0
Jan06 050929 15.120 15.350 14.750 14.991 +0.116 5,323 46,872 +0
Feb06 050929 14.950 15.100 14.600 14.761 +0.096 1,763 26,375 +0
Mar06 050929 14.420 14.500 14.100 14.286 +0.071 3,532 49,692 +0
Apr06 050929 11.420 11.500 11.150 11.366 -0.049 3,668 29,218 +0
May06 050929 10.920 10.980 10.630 10.836 -0.049 4,389 26,499 +1,396
Jun06 050929 10.900 10.980 10.740 10.848 -0.057 281 9,439 +3
Jul06 050929 10.950 11.050 10.750 10.883 -0.059 244 13,200 -40
Aug06 050929 11.000 11.050 10.850 10.918 -0.066 238 14,666 +207
Sep06 050929 10.900 11.050 10.750 10.892 -0.066 74 11,008 +15
Oct06 050929 11.000 11.050 10.850 10.919 -0.066 2,035 21,314 +76
Nov06 050929 11.400 11.450 11.200 11.334 -0.071 527 8,911 +50
Dec06 050929 11.770 11.850 11.720 11.729 -0.086 279 11,208 -139
Jan07 050929 11.900 12.150 11.900 12.029 -0.086 603 10,681 -105
Feb07 050929 11.800 12.060 11.800 11.934 -0.101 497 3,884 +128
Total Volume and Open Interest 93,249 537,929 +0
Brent Crude Oil(ICE)
Nov05 050929 63.95 64.28 62.08 63.67 -0.26 66,460 72,356 -3,406
Dec05 050929 64.54 65.04 62.90 64.34 -0.43 43,096 100,259 +1,472
Jan06 050929 65.35 65.62 63.50 64.85 -0.56 17,148 31,252 +324
Feb06 050929 65.80 66.06 63.83 65.47 -0.35 8,933 18,639 +1,089
Mar06 050929 66.00 66.25 64.03 65.66 -0.38 2,454 10,841 +939
Apr06 050929 66.30 66.30 65.11 65.76 -0.39 907 5,311 +312
May06 050929 66.22 66.28 65.32 65.76 -0.40 622 5,891 -55
Jun06 050929 66.15 66.28 64.09 65.68 -0.38 2,559 18,041 -227
Jul06 050929 65.59 65.59 65.59 65.59 -0.36 0 2,136 +0
Aug06 050929 65.50 65.50 65.50 65.50 -0.36 67 770 +0
Sep06 050929 65.40 65.40 65.40 65.40 -0.36 677 2,578 -165
Oct06 050929 65.30 65.30 65.30 65.30 -0.36 0 2,212 +0
Nov06 050929 65.19 65.19 65.19 65.19 -0.37 0 134 +0
Dec06 050929 65.53 65.68 63.57 65.08 -0.38 4,269 25,934 -42
Total Volume and Open Interest 148,319 331,773 +543
Gas Oil(ICE)
Oct05 050929 637.50 643.50 616.75 629.25 -11.25 24,980 40,118 -3,468
Nov05 050929 639.00 645.00 619.25 634.00 -8.25 21,724 57,924 +4,851
Dec05 050929 638.00 644.25 620.75 634.00 -7.50 14,514 34,791 -2,511
Jan06 050929 638.00 644.00 624.00 633.75 -7.00 6,962 20,430 +2,734
Feb06 050929 634.25 640.00 625.00 631.25 -6.50 1,600 10,704 +266
Mar06 050929 635.00 635.00 622.25 627.25 -5.75 875 11,603 +593
Apr06 050929 622.25 622.25 622.25 622.25 -5.25 146 6,040 +64
May06 050929 616.25 616.25 616.25 616.25 -6.50 62 1,334 -10
Jun06 050929 617.25 619.50 603.50 611.00 -8.50 2,998 16,650 +1,380
Jul06 050929 619.00 619.00 611.00 611.00 -8.00 175 768 +75
Total Volume and Open Interest 75,923 228,759 +5,374
US Dollar Index(NYBOT)
Dec05 050929 89.03 89.44 89.01 89.22 -0.06 2,086 16,467 +926
Mar06 050929 88.97 88.97 88.97 88.97 -0.06 1 2,028 +0
Jun06 050929 88.73 88.73 88.73 88.73 -0.06 2 1 -2
Total Volume and Open Interest 2,089 18,497 +924
Australian Dollar(CME)
Dec05 050929 75.94 75.94 75.60 75.79 +0.20 3,184 65,147 +1,999
Mar06 050929 75.55 75.55 75.54 75.54 +0.20 2 10 -1
Jun06 050929 75.27 75.27 75.27 75.27 +0.20 0 15 +0
Total Volume and Open Interest 3,187 65,180 +1,999
British Pound(CME)
Dec05 050929 176.42 176.43 175.74 175.96 -0.43 4,631 79,397 +3,842
Mar06 050929 175.77 175.77 175.77 175.77 -0.43 5 161 +25
Jun06 050929 176.00 176.00 175.76 175.76 -0.43 0 1 +0
Total Volume and Open Interest 4,636 79,560 +3,886
Canadian Dollar(CME)
Dec05 050929 85.40 85.75 85.10 85.55 +0.23 4,391 110,263 +6,012
Mar06 050929 85.61 85.90 85.60 85.78 +0.23 27 1,386 +9
Jun06 050929 86.00 86.01 86.00 86.01 +0.23 4 192 +4
Sep06 050929 86.24 86.24 86.24 86.24 +0.23 0 32 +0
Total Volume and Open Interest 4,422 111,884 +6,029
Japanese Yen(CME)
Dec05 050929 89.48 89.48 89.10 89.26 +0.10 2,866 139,839 +4,315
Mar06 050929 90.14 90.14 90.14 90.14 +0.10 0 499 +6
Jun06 050929 91.14 91.14 91.14 91.14 +0.10 0 51 +0
Total Volume and Open Interest 2,866 140,390 +4,321
Swiss Franc(CME)
Dec05 050929 77.96 77.96 77.58 77.86 +0.01 3,336 79,751 +5,075
Mar06 050929 78.49 78.49 78.49 78.49 +0.01 0 81 +23
Jun06 050929 79.15 79.15 79.15 79.15 +0.01 0 17 +0
Total Volume and Open Interest 3,336 79,929 +5,098
EuroFX(CME)
Dec05 050929 121.07 121.07 120.54 120.85 +0.10 4,049 131,536 +3,048
Mar06 050929 121.42 121.42 121.42 121.42 +0.10 1 1,503 +16
Jun06 050929 122.10 122.10 122.10 122.10 +0.10 0 403 +4
Total Volume and Open Interest 4,050 133,504 +3,082
Mexican Peso(CME)
Sep05 050919 9190.0 9200.0 9190.0 9200.0 -17.0 180 47,477 -203
Dec05 050929 9127.0 9160.0 9117.0 9147.0 +47.0 11,630 77,435 -1,399
Total Volume and Open Interest 11,732 78,487 -1,488
30-Year T-Bonds(CBOT)
Dec05 050929 115~05 115~13 114~18 114~25 -0~12 292,661 554,997 +5,941
Mar06 050929 114~00 115~03 114~00 114~16 -0~12 271 2,111 +159
Jun06 050929 114~12 114~12 114~12 114~12 -0~12 0 18 +0
Total Volume and Open Interest 292,932 557,128 +6,100
10-Year T-Notes(CBOT)
Dec05 050929 110~140 110~190 110~040 110~080 -0~060 735,619 1,570,725 -4,575
Mar06 050929 110~165 110~165 110~010 110~045 -0~045 1,421 10,399 +690
Total Volume and Open Interest 737,040 1,581,145 -3,885
5-Year T-Notes(CBOT)
Dec05 050929 107~105 107~115 107~020 107~035 -0~050 418,988 0 +0
Mar06 050929 106~310 106~310 106~310 106~310 -0~050 0 1,000 +0
Jun06 050929 106~240 106~240 106~240 106~240 -0~050      
Total Volume and Open Interest 418,988 1,000 +0
2 Year T-Notes(CBOT)
Dec05 050929 103~018 103~018 103~004 103~006 -0~007 2,393 319,067 +666
Total Volume and Open Interest 3,349 333,387 -2,324
Eurodollars(CME)
Dec05 050929 95.690 95.690 95.660 95.670 -0.005 37,178 1,101,869 +6,391
Mar06 050929 95.570 95.580 95.515 95.530 -0.020 39,580 1,191,635 -11,294
Jun06 050929 95.530 95.540 95.460 95.475 -0.035 49,384 1,145,996 +20,284
Sep06 050929 95.505 95.540 95.445 95.465 -0.040 321,590 756,060 -6,406
Dec06 050929 95.525 95.530 95.460 95.465 -0.040 41,177 696,357 -4,006
Mar07 050929 95.550 95.555 95.485 95.490 -0.035 20,796 538,004 +9,838
Jun07 050929 95.555 95.555 95.480 95.495 -0.030 35,923 423,845 +7,437
Sep07 050929 95.545 95.545 95.480 95.485 -0.030 40,925 317,299 +6,638
Dec07 050929 95.480 95.480 95.455 95.460 -0.030 18,621 236,639 -5,976
Mar08 050929 95.520 95.520 95.450 95.455 -0.035 10,926 213,137 -1,389
Jun08 050929 95.460 95.460 95.430 95.435 -0.035 22,708 204,587 -3,329
Sep08 050929 95.480 95.480 95.415 95.415 -0.035 21,400 194,670 -6,576
Dec08 050929 95.390 95.395 95.375 95.380 -0.035 11,621 136,553 +618
Mar09 050929 95.370 95.380 95.370 95.370 -0.035 11,696 117,509 -1,180
Jun09 050929 95.345 95.355 95.345 95.345 -0.035 4,254 119,544 -19
Sep09 050929 95.315 95.320 95.310 95.315 -0.035 6,798 114,050 +640
Dec09 050929 95.340 95.340 95.270 95.275 -0.035 4,993 70,058 +45
Mar10 050929 95.255 95.265 95.255 95.260 -0.035 3,436 47,650 -154
Total Volume and Open Interest 421,911 7,886,673 +29,205
3-Mth Euro-Yen(CME)
Sep05 050916 99.91 99.91 99.91 99.91 unch 6 5,604 +0
Dec05 050929 99.89 99.89 99.89 99.89 unch 101 6,280 +20
Mar06 050929 99.82 99.82 99.82 99.82 unch 70 8,127 -85
Jun06 050929 99.73 99.74 99.73 99.74 unch 0 5,762 -1,333
Sep06 050929 99.64 99.65 99.64 99.65 +0.01 79 3,843 +56
Dec06 050929 99.54 99.55 99.54 99.55 unch 139 6,491 -27
Mar07 050929 99.44 99.44 99.44 99.44 -0.01 0 4,468 -589
Jun07 050929 99.34 99.34 99.34 99.34 -0.02 0 423 -10
Sep07 050929 99.23 99.23 99.23 99.23 -0.02 0 420 +0
Dec07 050929 99.10 99.10 99.10 99.10 -0.07 0 27 +0
Total Volume and Open Interest 389 36,151 -1,968
3-Mth Euro-Yen(SIMEX)
Dec05 050929 99.89 99.89 99.89 99.89 unch 1,536 85,321 -1,659
Mar06 050929 99.82 99.82 99.82 99.82 unch 1,131 56,992 -463
Jun06 050929 99.73 99.74 99.73 99.74 +0.01 3,958 57,093 -6
Sep06 050929 99.64 99.65 99.64 99.65 +0.01 4,499 39,950 +2,318
Dec06 050929 99.55 99.55 99.54 99.55 unch 4,568 67,863 +1,960
Mar07 050929 99.45 99.45 99.44 99.44 unch 2,665 27,228 +127
Jun07 050929 99.35 99.35 99.34 99.35 unch 890 15,208 -410
Sep07 050929 99.23 99.24 99.23 99.24 -0.01 0 1,254 +0
Total Volume and Open Interest 19,247 405,315 +1,867
German Euro-Bund(EUREX)
Dec05 050929 122.83 123.06 122.38 122.50 -0.34 1,183,249 1,330,085 +8,927
Mar06 050929 123.28 123.35 122.74 122.84 -0.36 2,173 4,038 +1,478
Jun06 050929 122.11 122.11 122.11 122.11 -0.38 1,150 1 +1
Total Volume and Open Interest 1,186,572 1,334,124 +10,406
German Euro-Bobl(EUREX)
Dec05 050929 114.21 114.34 113.92 113.98 -0.25 661,361 792,488 -5,077
Mar06 050929 114.43 114.43 114.33 114.34 -0.25 1,276 872 +0
Jun06 050929 113.68 113.68 113.68 113.68 -0.25 0 100 +100
Total Volume and Open Interest 662,637 793,460 -4,977
Long Gilt(LIFFE)
Dec05 050929 112~31 113~08 112~23 112~29 unch 102,613 195,734 -7,091
Mar06 050929 112~31 112~31 112~31 112~31 +0~01      
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Dec05 050929 95.48 95.52 95.48 95.52 +0.05 62,780 319,246 +2,258
Mar06 050929 95.58 95.64 95.58 95.62 +0.06 106,301 341,757 -10,813
Jun06 050929 95.61 95.68 95.61 95.66 +0.07 67,440 255,536 -1,013
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Dec05 050929 97.800 97.810 97.770 97.785 -0.015 138,316 633,215 +19,436
Mar06 050929 97.725 97.745 97.670 97.690 -0.035 152,314 586,735 -11,247
Jun06 050929 97.625 97.645 97.550 97.580 -0.045 152,898 450,801 +28,467
Total Volume and Open Interest 746,204 2,880,987 +51,909
3-Mth Aus T-Bills(SFE)
Dec05 050929 94.35 94.36 94.34 94.36 +0.01 18,196 165,307 +8,468
Mar06 050929 94.32 94.33 94.30 94.33 +0.02 37,700 211,778 +27,583
Jun06 050929 94.33 94.34 94.30 94.33 +0.02 15,317 94,729 +9,582
Sep06 050929 94.32 94.33 94.30 94.33 +0.03 3,984 34,658 +907
Dec06 050929 94.30 94.31 94.29 94.31 +0.02 1,906 29,285 +1,487
Mar07 050929 94.28 94.28 94.27 94.28 +0.03 1,756 20,268 +901
Jun07 050929 94.24 94.25 94.23 94.25 +0.03 1,342 32,210 -356
Sep07 050929 94.23 94.23 94.23 94.23 +0.04 443 5,787 +230
Dec07 050929 94.23 94.23 94.23 94.23 +0.05 2 3,753 +2
Mar08 050929 94.23 94.23 94.22 94.23 +0.05 52 1,430 +102
Total Volume and Open Interest 80,719 600,951 +48,919
10-Year Aus T-Bonds(SFE)
Dec05 050929 94.64 94.67 94.62 94.66 +0.05 59,460 318,639 +31,287
Mar06 050929 94.66 94.66 94.66 94.66 +0.05      
Total Volume and Open Interest 59,460 318,639 +31,287
3-Year Aus T-Bonds(SFE)
Dec05 050929 94.71 94.73 94.68 94.72 +0.03 154,148 421,720 +67,712
Mar06 050929 94.72 94.72 94.72 94.72 +0.03      
Total Volume and Open Interest 154,148 421,720 +67,712
Gold(CMX)
Oct05 050929 470.0 473.8 468.0 472.3 +2.5 8,788 17,414 -3,616
Dec05 050929 473.0 477.0 471.4 475.8 +2.7 75,376 294,757 +2,193
Feb06 050929 477.0 480.0 476.8 479.3 +2.7 1,008 11,746 +402
Apr06 050929 478.8 483.5 478.8 482.9 +2.8 405 5,990 +247
Jun06 050929 486.5 487.0 485.5 486.5 +2.9 268 10,750 +41
Aug06 050929 490.1 490.1 490.1 490.1 +2.9 0 1,500 +0
Oct06 050929 493.8 493.8 493.8 493.8 +3.0 136 2,701 +115
Dec06 050929 494.0 497.5 493.8 497.4 +3.1 60 5,849 +15
Feb07 050929 501.0 501.0 501.0 501.0 +3.1 175 4,866 +75
Apr07 050929 504.6 504.6 504.6 504.6 +3.1 0 100 +0
Jun07 050929 508.2 508.2 508.2 508.2 +3.2 176 4,160 -51
Total Volume and Open Interest 86,392 366,240 -579
Silver(CMX)
Dec05 050929 743.5 757.0 740.0 755.5 +15.2 16,843 92,536 +1,867
Mar06 050929 749.0 761.0 749.0 760.8 +15.1 282 6,853 -22
May06 050929 759.0 763.0 759.0 762.7 +15.0 10 1,387 +9
Jul06 050929 760.0 764.5 760.0 764.5 +14.9 31 6,670 +10
Sep06 050929 765.5 765.5 765.5 765.5 +14.4 30 2,504 +5
Dec06 050929 758.0 770.0 757.0 766.8 +13.8 19 7,735 +2
Mar07 050929 767.9 767.9 767.9 767.9 +13.4 0 50 +0
Total Volume and Open Interest 17,443 120,936 +1,982
Platinum(NYM)
Oct05 050929 924.0 928.0 920.5 924.7 +3.2 2,271 1,482 -1,303
Jan06 050929 931.0 933.5 928.0 932.2 +6.4 3,024 11,406 +1,485
Apr06 050929 930.0 932.2 930.0 932.2 +6.4 1 179 +1
Total Volume and Open Interest 5,296 13,067 +183
Palladium(NYME)
Dec05 050929 202.50 202.50 199.60 200.00 -1.30 515 13,104 +71
Mar06 050929 202.05 202.05 201.80 201.80 -1.30 13 194 +13
Jun06 050929 207.00 207.00 204.30 204.30 -1.30 0 3 +0
Total Volume and Open Interest 528 13,301 +83
Copper(CMX)
Dec05 050929 173.70 175.35 173.30 173.95 -0.85 10,977 79,380 +1,262
Mar06 050929 166.00 166.70 165.70 166.05 -0.65 861 8,836 +278
May06 050929 160.65 160.65 160.65 160.65 -0.55 121 2,188 +107
Jul06 050929 155.75 155.75 155.75 155.75 -0.55 23 1,370 -4
Sep06 050929 150.65 150.65 150.65 150.65 -0.55 0 1,257 +0
Total Volume and Open Interest 16,587 105,459 +1,064
Aluminum(CMX)
Oct05 050929 87.35 87.35 87.35 87.35 +1.00 1 1,012 +26
Nov05 050929 87.55 87.55 87.55 87.55 +1.00 0 596 +0
Dec05 050929 88.05 88.05 88.05 88.05 +1.00 0 1,678 +0
Jan06 050929 87.75 87.75 87.75 87.75 +1.00 0 70 +0
Feb06 050929 87.50 87.50 87.50 87.50 +1.00 0 70 +0
Mar06 050929 87.30 87.30 87.30 87.30 +1.00 0 70 +0
Total Volume and Open Interest 1 3,691 +23
DJIA Index(CBOT)
Sep05 050915 10565 10580 10525 10555 +3 5,276 17,984 -4,641
Dec05 050929 10505 10595 10445 10577 +68 6,752 33,790 -763
Mar06 050929 10619 10619 10619 10619 +66 6 18 +3
Total Volume and Open Interest 6,760 33,810 -758
S & P 500(CME)
Dec05 050929 1221.30 1234.30 1216.30 1231.80 +9.00 26,431 626,890 -1,413
Mar06 050929 1228.00 1239.00 1228.00 1238.70 +9.00 2 5,278 +0
Jun06 050929 1246.50 1246.50 1246.50 1246.50 +9.00 0 1,438 -10
Sep06 050929 1254.00 1254.00 1254.00 1254.00 +9.00 0 56 +0
Total Volume and Open Interest 26,433 633,690 -1,423
S & P 500 E-Mini(Globex)
Dec05 050929 1222.50 1234.50 1216.25 1231.75 +9.00 820,109 964,967 +16,964
Mar06 050929 1226.00 1240.00 1224.25 1238.75 +9.00 25 505 +1
Total Volume and Open Interest 820,134 965,472 +16,965
NASDAQ 100(CME)
Dec05 050929 1579.00 1603.00 1571.00 1601.00 +20.50 4,840 56,611 +196
Mar06 050929 1614.00 1614.00 1614.00 1614.00 +20.50 2 9 +2
Jun06 050929 1627.00 1627.00 1627.00 1627.00 +20.50      
Total Volume and Open Interest 4,842 56,620 +198
NASDAQ 100 E-Mini(Globex)
Dec05 050929 1580.00 1603.00 1571.00 1601.00 +20.50 231,274 276,603 +11,134
Mar06 050929 1597.50 1614.00 1595.50 1614.00 +20.50 2 124 +0
Total Volume and Open Interest 231,276 276,727 +11,134
S & P Midcap 400(CME)
Dec05 050929 706.75 716.00 704.00 715.40 +7.20 217 12,621 -18
Mar06 050929 718.40 718.40 718.40 718.40 +6.20      
Jun06 050929 721.40 721.40 721.40 721.40 +6.20      
Total Volume and Open Interest 220 12,637 +16
Russell 2000(CME)
Dec05 050929 659.75 668.25 655.50 667.30 +7.20 400 31,596 -1
Mar06 050929 671.55 671.55 671.55 671.55 +6.95      
Jun06 050929 674.55 674.55 674.55 674.55 +6.95      
Total Volume and Open Interest 400 31,596 -1
Russell 2000 E-Mini(Globex)
Sep05 050916 665.00 669.55 664.90 669.55 +4.95 21,391 87,294 -21,553
Dec05 050929 660.10 668.40 655.00 667.30 +7.20 122,322 223,797 +3,284
Mar06 050929 671.60 671.60 671.60 671.60 +7.00 0 86 +0
Total Volume and Open Interest 122,322 223,883 +3,284
Value Line(KCBT)
Dec05 050929 1865.00 1882.00 1852.00 1882.00 +17.50 9 88 -5
Total Volume and Open Interest 9 88 -5
Nikkei 225(CME)
Dec05 050929 13475 13645 13455 13645 +205 49,304 233,794 +676
Mar06 050929 13610 13625 13610 13610 +180 6 20 +3
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 050929 13475 13645 13455 13645 +205 49,304 233,794 +676
Mar06 050929 13610 13625 13610 13610 +180 6 20 +3
Jun06 050929 13550 13550 13550 13550 +180      
Total Volume and Open Interest 49,328 234,301 +741
CAC 40(MATIF)
Sep05 050916 4477.5 4525.5 4475.0 4518.5 +42.0 289,810 543,545 -9,249
Oct05 050929 4597.0 4614.5 4583.0 4586.0 -20.0 66,556 406,175 +12,165
Nov05 050929 4609.5 4621.0 4590.5 4592.5 -20.0 123 2,122 +48
Total Volume and Open Interest 68,448 500,381 +11,952
Hang Seng Index(HKFE)
Sep05 050929 15231 15339 15225 15333 +108 48,577 65,402 -33,677
Oct05 050929 15280 15504 15270 15470 +201 43,777 76,486 +53,592
Total Volume and Open Interest      
DAX Index(EUREX)
Dec05 050929 5078.0 5083.0 5027.5 5080.5 +31.5 144,453 201,701 +5,906
Mar06 050929 5103.0 5109.5 5055.5 5108.5 +31.5 662 9,490 +254
Jun06 050929 5132.0 5139.5 5085.0 5138.5 +32.5 504 311 -6
Total Volume and Open Interest 145,619 211,502 +6,154
FT-SE 100(LIFFE)
Dec05 050929 5523.50 5532.00 5475.00 5502.50 -11.50 64,298 435,108 -2,457
Mar06 050929 5527.00 5527.00 5500.50 5511.50 -11.50 53 5,354 +19
Jun06 050929 5526.00 5526.00 5511.50 5518.50 -12.50 0 13,784 +0
Total Volume and Open Interest 64,351 454,246 -2,438
SPI 200(SFE)
Sep05 050916 4499.6 4499.6 4499.6 4499.6 -0.4 5,494 76,211 -54,183
Dec05 050929 4667.0 4699.0 4659.0 4678.0 +36.0 9,996 193,222 -981
Mar06 050929 4677.0 4698.0 4677.0 4680.0 +35.0 70 4,255 -65
Total Volume and Open Interest 10,247 202,137 -864
GSCI(CME)
Oct05 050929 477.10 477.20 465.60 474.00 +1.00 318 17,669 -4
Nov05 050929 471.60 474.00 471.60 474.00 unch 2 2 +1
Dec05 050929 476.00 476.00 476.00 476.00 unch 2 6 +2
Total Volume and Open Interest 322 17,677 -1
Reuters CRB Index(NYBOT)
Nov05 050929 332.00 332.00 330.50 331.50 +0.50 55 389 +1
Jan06 050929 331.50 331.50 331.00 331.00 +0.50 2 423 +0
Feb06 050929 329.50 329.50 329.50 329.50 +0.50 0 6 +0
Total Volume and Open Interest 57 1,022 +1
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

Did You Know?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!