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 July 06, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060706 601.00 612.00 600.00 608.50 +14.00 15,450 9,597 -2,069
Aug06 060706 607.00 616.75 605.50 613.50 +13.00 23,474 50,590 +99
Sep06 060706 614.00 624.00 613.00 620.50 +13.50 2,991 27,846 -267
Nov06 060706 628.00 638.50 626.00 635.25 +14.25 43,799 188,834 -321
Jan07 060706 638.00 647.50 636.00 644.00 +13.50 2,150 12,664 +1,081
Mar07 060706 646.00 650.00 642.50 649.50 +12.00 1,152 9,371 +602
May07 060706 645.00 651.50 643.50 651.00 +11.00 1,184 7,739 +127
Total Volume and Open Interest 91,081 330,949 -505
Soybean Meal(CBOT)
Jul06 060706 175.20 177.50 174.20 175.20 +1.80 5,565 5,762 -2,654
Aug06 060706 176.30 178.90 175.30 176.50 +2.10 10,807 37,291 -1,015
Sep06 060706 177.50 180.00 176.50 177.90 +2.30 2,620 26,732 +32
Oct06 060706 179.00 181.50 178.00 179.10 +2.70 1,515 11,611 +64
Dec06 060706 180.50 184.00 179.80 181.50 +2.80 10,798 73,633 +434
Jan07 060706 182.30 184.50 182.30 182.80 +3.10 122 4,735 +71
Mar07 060706 183.50 185.50 183.20 184.00 +2.50 390 4,559 -35
May07 060706 184.00 185.40 183.00 183.00 +1.50 723 7,268 +239
Total Volume and Open Interest 33,246 180,074 -2,754
Soybean Oil(CBOT)
Jul06 060706 26.45 27.12 26.36 27.12 +0.80 3,027 4,359 -726
Aug06 060706 26.65 27.24 26.51 27.22 +0.77 9,058 25,857 -757
Sep06 060706 26.90 27.47 26.70 27.46 +0.75 1,813 26,464 -159
Oct06 060706 27.15 27.68 27.04 27.68 +0.71 986 11,834 +309
Dec06 060706 27.52 28.20 27.40 28.17 +0.79 11,758 141,183 +3,430
Jan07 060706 27.78 28.37 27.70 28.37 +0.77 4 4,481 +0
Mar07 060706 28.00 28.62 28.00 28.62 +0.77 84 3,599 +25
May07 060706 28.10 28.75 28.10 28.73 +0.55 567 9,010 +306
Total Volume and Open Interest 27,618 248,235 +2,671
Canola(WCE)
Jul06 060706 288.0 288.0 288.0 288.0 +8.2 16 180 -490
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060706 295.8 305.0 295.1 302.7 +8.2 4,685 65,989 +177
Jan07 060706 303.0 310.9 303.0 310.7 +8.7 107 6,018 +444
Mar07 060706 311.4 318.0 311.4 316.2 +4.9 22 760 +54
Total Volume and Open Interest 4,872 81,536 +106
Corn(CBOT)
Jul06 060706 242.50 246.75 242.00 245.25 +5.75 26,886 17,018 -5,429
Sep06 060706 251.50 256.75 251.50 255.00 +5.50 51,227 475,408 -2,081
Dec06 060706 267.00 272.00 267.00 270.25 +5.75 73,478 483,346 +582
Mar07 060706 278.75 283.00 278.50 281.50 +5.25 4,584 91,084 -466
May07 060706 286.50 291.00 286.50 289.50 +4.75 1,308 17,556 +698
Jul07 060706 296.50 299.50 296.00 297.50 +4.50 3,404 54,062 +1,247
Total Volume and Open Interest 173,907 1,323,961 -3,956
Wheat(CBOT)
Jul06 060706 387.00 391.00 385.00 390.00 +3.50 2,361 1,476 -796
Sep06 060706 405.00 409.50 403.00 407.25 +2.50 23,538 230,265 -601
Dec06 060706 423.50 428.00 421.00 425.75 +2.75 10,372 109,985 -465
Mar07 060706 439.50 443.00 437.50 441.50 +2.75 685 31,332 -73
May07 060706 448.00 451.00 447.00 450.50 +3.00 130 847 +98
Total Volume and Open Interest 40,444 457,980 -1,281
Wheat(KCBT)
Jul06 060706 511.00 513.00 506.00 506.00 -4.00 201 863 -482
Sep06 060706 521.00 523.50 515.50 518.50 -3.75 6,808 76,522 +293
Dec06 060706 533.00 534.50 527.50 530.75 -2.50 6,418 55,756 +895
Mar07 060706 532.00 533.50 528.00 528.50 -2.50 926 7,526 +269
May07 060706 518.00 518.00 518.00 518.00 -2.00 5 335 -5
Total Volume and Open Interest 15,918 164,642 +1,521
Wheat(MGE)
Jul06 060706 522.00 531.00 522.00 527.00 +7.00 66 625 -55
Sep06 060706 515.00 524.00 512.00 514.50 +1.75 4,449 19,853 +373
Dec06 060706 514.25 526.00 514.00 516.25 +2.00 2,931 24,881 +112
Mar07 060706 518.00 526.50 516.00 516.00 -2.00 401 1,856 +187
May07 060706 517.00 518.00 512.50 518.00 +1.00 12 103 +7
Total Volume and Open Interest 8,301 52,050 +793
Oats(CBOT)
Jul06 060706 217.00 219.75 217.00 219.25 +2.25 185 239 -16
Sep06 060706 196.50 197.00 195.50 196.50 +1.50 550 5,359 -195
Dec06 060706 199.75 201.00 199.75 200.75 +1.75 1,087 8,088 +191
Mar07 060706 206.00 206.00 206.00 206.00 +1.00 0 117 +0
Total Volume and Open Interest 1,822 13,806 -20
Rough Rice(CBOT)
Jul06 060706 9.28 9.28 9.23 9.23 +0.05 113 668 -71
Sep06 060706 9.43 9.50 9.42 9.46 +0.07 345 5,400 +17
Nov06 060706 9.60 9.68 9.60 9.65 +0.06 133 5,202 +6
Jan07 060706 9.81 9.81 9.80 9.80 +0.07 36 992 +6
Total Volume and Open Interest 642 13,567 -32
Live Cattle(CME)
Aug06 060706 86.850 87.650 85.400 85.950 -0.900 8,872 111,347 -802
Oct06 060706 90.450 91.175 89.250 89.875 -0.575 8,458 55,996 +965
Dec06 060706 90.600 91.375 90.025 90.250 -0.475 2,781 34,340 -349
Feb07 060706 92.000 92.650 91.300 91.625 -0.550 1,296 16,740 +561
Apr07 060706 88.950 89.800 88.700 89.200 -0.050 268 3,465 +199
Jun07 060706 84.350 84.650 83.800 83.900 -0.150 45 2,409 +18
Total Volume and Open Interest 21,720 224,297 +592
Feeder Cattle(CME)
Aug06 060706 117.250 117.500 115.700 116.050 -1.200 1,997 17,434 +19
Sep06 060706 116.750 117.050 115.250 115.750 -1.150 816 5,235 +311
Oct06 060706 115.850 116.050 114.500 114.825 -0.725 308 4,070 +68
Nov06 060706 113.650 113.950 112.200 112.700 -1.200 173 1,285 +16
Jan07 060706 108.550 109.000 107.600 107.700 -0.950 100 1,676 +16
Mar07 060706 105.800 106.300 105.450 105.450 -0.750 1 188 +1
Apr07 060706 105.000 105.500 105.000 105.300 -0.400 0 49 +0
Total Volume and Open Interest 3,395 29,997 +431
Lean Hogs(CME)
Jul06 060706 73.100 73.475 72.750 73.325 +0.175 3,705 15,759 -1,010
Aug06 060706 71.600 71.700 70.600 70.850 -0.825 7,452 83,730 +434
Oct06 060706 62.850 62.850 61.950 62.575 -0.275 5,377 36,437 +1,683
Dec06 060706 58.850 59.050 58.375 59.025 +0.025 1,506 17,480 +79
Feb07 060706 59.450 60.175 59.200 60.000 +0.250 145 5,982 +78
Apr07 060706 60.350 61.000 60.300 61.000 +0.325 32 3,054 +18
May07 060706 63.300 63.400 63.000 63.400 +0.025 20 564 +7
Jun07 060706 65.200 65.450 64.800 65.450 +0.325 2 930 +1
Total Volume and Open Interest 18,272 164,266 +1,307
Pork Bellies(CME)
Jul06 060706 95.400 97.700 94.600 96.800 +0.525 258 601 +7
Aug06 060706 93.000 95.000 91.650 93.400 +0.500 538 1,344 +145
Feb07 060706 86.000 86.000 86.000 86.000 unch 4 43 +3
Mar07 060706 86.250 86.250 86.250 86.250 unch 0 10 +0
Total Volume and Open Interest 800 1,998 +155
Class III Milk(CME)
Jul06 060706 11.18 11.18 11.10 11.10 -0.08 27 3,506 -3
Aug06 060706 11.70 11.70 11.53 11.55 -0.14 75 4,118 +31
Sep06 060706 12.27 12.27 12.15 12.16 -0.14 68 4,291 +15
Oct06 060706 12.30 12.30 12.23 12.23 -0.12 9 3,809 -7
Nov06 060706 12.25 12.25 12.20 12.20 -0.10 10 3,460 -5
Total Volume and Open Interest 431 29,443 +14
Cocoa(NYBOT)
Jul06 060706 1699 1705 1699 1705 -3 7 214 -32
Sep06 060706 1706 1720 1686 1710 +9 23,849 72,366 +7,169
Dec06 060706 1734 1748 1717 1739 +9 6,332 26,839 +6
Mar07 060706 1760 1776 1746 1769 +8 3,342 17,302 +1,587
May07 060706 1782 1793 1780 1789 +8 2,484 7,606 +1,194
Jul07 060706 1799 1810 1798 1810 +9 100 3,659 +50
Sep07 060706 1828 1828 1828 1828 +9 0 8,825 +60
Total Volume and Open Interest 36,264 143,992 +10,041
Coffee "C"(NYBOT)
Jul06 060706 101.00 101.30 101.00 101.30 -0.55 35 427 -29
Sep06 060706 102.50 103.45 101.95 103.05 -0.40 11,730 82,163 -27
Dec06 060706 106.15 107.00 105.60 106.65 -0.30 2,542 21,697 +923
Mar07 060706 109.40 110.30 109.25 110.10 -0.25 230 6,633 -2
May07 060706 112.25 112.40 111.50 112.35 -0.20 15 2,461 +3
Jul07 060706 113.75 114.60 113.75 114.60 -0.15 38 1,115 +13
Total Volume and Open Interest 15,260 116,968 +1,106
Orange Juice(NYBOT)
Jul06 060706 172.50 172.80 170.50 170.70 -2.35 270 244 -143
Sep06 060706 172.50 174.00 170.75 171.70 -1.60 2,182 23,904 +1,120
Nov06 060706 171.40 171.50 169.70 170.45 -1.05 416 3,118 +121
Jan07 060706 168.50 169.00 168.00 169.00 -0.50 338 1,994 +273
Mar07 060706 169.00 169.00 169.00 169.00 unch 2 536 -1
Total Volume and Open Interest 3,234 29,971 +1,391
Sugar #11(NYBOT)
Oct06 060706 17.22 17.25 17.09 17.16 +0.14 32,614 258,064 +5,191
Mar07 060706 17.55 17.55 17.39 17.46 +0.14 11,651 78,545 +1,766
May07 060706 17.38 17.43 17.29 17.36 +0.13 3,389 40,088 +333
Jul07 060706 17.16 17.20 17.10 17.13 +0.10 2,585 29,478 +1,169
Oct07 060706 16.94 17.00 16.89 16.92 +0.10 4,326 23,754 +1,398
Total Volume and Open Interest 55,149 438,004 +10,067
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060706 23.10 23.10 23.10 23.10 -0.03 90 3,787 +40
Nov06 060706 22.50 22.51 22.50 22.51 unch 38 2,021 +24
Jan07 060706 22.45 22.50 22.44 22.50 +0.05 57 1,266 +49
Mar07 060706 22.50 22.50 22.45 22.45 +0.02 0 1,287 +0
Total Volume and Open Interest 186 10,322 +112
London Cocoa(LCE)
Jul06 060706 1037 1049 1035 1035 -6 408 52,316 -537
Sep06 060706 989 996 977 984 -3 10,623 61,734 +2,567
Dec06 060706 984 995 976 984 -1 5,246 41,723 +3,337
Mar07 060706 988 1001 988 993 unch 2,717 27,714 +749
May07 060706 1000 1008 998 1000 unch 1,538 8,200 +2,337
Jul07 060706 1009 1009 1009 1009 unch 39 3,307 +25
Sep07 060706 1019 1019 1019 1019 unch 25 1,746 +0
Total Volume and Open Interest 20,671 206,718 +8,511
London Coffee(LCE)
Jul06 060706 1285.00 1289.00 1263.00 1289.00 -2.00 497 2,322 -1,238
Sep06 060706 1301.00 1301.00 1273.00 1298.00 -3.00 10,814 73,140 +4,774
Nov06 060706 1300.00 1303.00 1276.00 1299.00 -3.00 3,252 41,974 +2,404
Jan07 060706 1283.00 1289.00 1263.00 1288.00 +3.00 1,372 9,201 +1,096
Mar07 060706 1270.00 1278.00 1260.00 1278.00 +8.00 230 1,941 +285
May07 060706 1280.00 1289.00 1270.00 1286.00 +11.00 40 862 +45
Total Volume and Open Interest 16,210 129,805 +7,379
London Sugar(LCE)
Aug06 060706 491.00 498.90 489.20 490.00 +0.40 4,685 11,379 -3,609
Oct06 060706 491.00 497.00 488.00 489.00 +0.40 8,977 34,081 +4,752
Dec06 060706 489.80 492.20 482.80 484.00 +0.40 1,126 10,482 -23
Mar07 060706 472.90 478.60 468.00 469.70 -0.30 760 9,795 +524
May07 060706 472.30 476.00 468.20 468.20 -0.60 270 3,688 +26
Total Volume and Open Interest 15,905 72,721 +1,823
Cotton(NYBOT)
Jul06 060706 49.50 49.50 49.00 49.15 -0.05 10 82 -2
Oct06 060706 51.20 51.45 50.90 51.15 -0.10 388 5,899 +193
Dec06 060706 53.25 53.60 52.95 53.16 -0.30 5,631 128,304 +832
Mar07 060706 56.05 56.25 55.75 55.90 -0.38 1,289 21,328 +381
May07 060706 57.00 57.00 56.80 56.80 -0.40 1 1,131 +1
Jul07 060706 57.80 57.80 57.80 57.80 -0.40 0 2,307 +0
Total Volume and Open Interest 7,319 162,107 +1,405
Lumber(CME)
Jul06 060706 298.0 304.1 298.0 303.8 +5.4 249 643 -118
Sep06 060706 301.0 306.8 300.6 305.0 +4.5 657 4,013 +185
Nov06 060706 299.4 304.5 299.4 302.2 +3.9 84 399 +33
Jan07 060706 309.0 313.8 309.0 313.8 +4.2 0 52 +0
Total Volume and Open Interest 990 5,126 +100
Crude Oil(NYM)
Aug06 060706 74.85 75.35 74.30 75.14 -0.05 91,574 223,159 -16,674
Sep06 060706 75.85 76.35 75.35 76.20 +0.04 50,599 135,588 +13,745
Oct06 060706 76.45 76.83 75.95 76.83 +0.04 13,841 57,610 +3,395
Nov06 060706 76.80 77.27 76.60 77.27 +0.04 3,726 27,009 -279
Dec06 060706 77.20 77.75 76.85 77.62 +0.05 13,753 116,182 +1,492
Jan07 060706 77.35 77.85 77.35 77.85 +0.05 2,039 38,100 +692
Feb07 060706 77.45 77.98 77.35 77.98 +0.05 774 16,768 -244
Mar07 060706 77.70 78.06 77.45 78.06 +0.06 395 15,219 -201
Apr07 060706 77.65 78.05 77.65 78.05 +0.06 2,507 15,779 +4,133
May07 060706 77.60 78.01 77.60 78.01 +0.07 546 10,256 +230
Jun07 060706 77.92 77.92 77.92 77.92 +0.08 7,324 48,324 +509
Jul07 060706 77.81 77.81 77.81 77.81 +0.09 50 10,354 +75
Aug07 060706 77.69 77.69 77.69 77.69 +0.10 0 7,040 -320
Sep07 060706 77.57 77.57 77.57 77.57 +0.11 250 8,270 +230
Oct07 060706 77.44 77.44 77.44 77.44 +0.12 0 4,617 +25
Nov07 060706 77.29 77.29 77.29 77.29 +0.13 1,300 5,900 +169
Total Volume and Open Interest 206,616 1,039,147 +17,847
Heating Oil(NYM)
Aug06 060706 205.30 206.80 202.10 206.16 -0.10 23,710 69,356 -1,583
Sep06 060706 211.20 212.90 208.60 212.72 +0.46 8,274 27,517 +2,573
Oct06 060706 216.25 218.00 214.30 217.82 +0.81 2,208 9,791 +396
Nov06 060706 219.75 221.90 218.00 221.82 +1.11 749 6,360 -49
Dec06 060706 223.50 225.50 221.50 225.32 +1.21 1,463 16,558 +523
Jan07 060706 226.70 228.50 225.10 228.22 +1.21 885 14,814 -170
Feb07 060706 228.00 230.10 226.80 229.77 +1.26 408 5,421 +326
Mar07 060706 226.50 228.40 225.70 228.12 +1.36 43 4,206 +33
Apr07 060706 220.30 222.75 219.60 222.62 +1.56 246 5,462 +185
May07 060706 216.00 218.22 216.00 218.22 +1.66 20 1,029 +39
Jun07 060706 213.50 216.60 213.50 216.22 +1.66 845 6,029 +512
Jul07 060706 216.92 216.92 216.92 216.92 +1.66 0 628 +25
Total Volume and Open Interest 39,546 169,285 -2,407
Unleaded Gas(NYM)
Aug06 060706 225.50 227.50 223.25 225.90 -1.68 22,910 60,474 +978
Sep06 060706 223.25 225.20 221.60 224.23 -0.44 6,671 16,800 +1,994
Oct06 060706 208.50 210.25 208.50 209.73 +0.06 803 6,296 +247
Nov06 060706 200.00 202.68 200.00 202.68 +0.01 228 2,809 +219
Dec06 060706 195.50 197.53 195.50 197.53 -0.09 155 3,456 +106
Jan07 060706 196.73 196.73 196.73 196.73 -0.09 4 1,580 +76
Total Volume and Open Interest 30,771 91,415 +1,204
Natural Gas(NYM)
Aug06 060706 5.630 5.830 5.610 5.664 -0.101 30,592 90,206 +708
Sep06 060706 5.920 6.090 5.890 5.947 -0.091 10,324 68,087 +3,965
Oct06 060706 6.300 6.470 6.270 6.327 -0.081 6,547 50,686 +1,029
Nov06 060706 7.740 7.840 7.700 7.737 -0.101 2,616 54,750 -51
Dec06 060706 9.350 9.440 9.300 9.342 -0.076 1,181 30,110 +108
Jan07 060706 10.080 10.180 10.050 10.092 -0.076 2,352 48,692 +1,313
Feb07 060706 10.150 10.230 10.100 10.132 -0.076 402 30,386 -240
Mar07 060706 9.935 10.000 9.900 9.942 -0.073 1,200 55,842 +5
Apr07 060706 8.170 8.250 8.170 8.202 -0.013 1,000 35,293 +202
May07 060706 8.050 8.050 7.990 8.017 -0.013 311 21,267 -165
Jun07 060706 8.100 8.150 8.080 8.112 -0.013 347 12,526 +241
Jul07 060706 8.200 8.260 8.190 8.227 -0.013 510 9,383 +260
Aug07 060706 8.290 8.350 8.290 8.322 -0.013 359 8,400 +55
Sep07 060706 8.470 8.470 8.420 8.432 -0.018 202 9,576 +124
Oct07 060706 8.620 8.650 8.590 8.612 -0.018 196 26,760 +1,506
Nov07 060706 9.400 9.420 9.360 9.387 -0.018 101 11,703 +15
Total Volume and Open Interest 59,431 855,456 +9,599
Brent Crude Oil(ICE)
Aug06 060706 73.95 74.30 73.16 74.08 +0.10 77,392 72,883 -1,059
Sep06 060706 74.75 75.14 74.05 74.96 +0.09 60,576 152,715 +15,433
Oct06 060706 75.42 75.80 74.78 75.65 +0.10 25,771 57,229 +7,245
Nov06 060706 75.78 76.24 75.28 76.10 +0.11 12,135 19,004 -419
Dec06 060706 76.28 76.60 75.56 76.40 +0.10 12,062 52,023 -3,727
Jan07 060706 76.29 76.80 76.16 76.67 +0.11 2,582 14,225 -1,589
Feb07 060706 76.67 76.95 76.33 76.84 +0.13 2,538 8,023 -1,459
Mar07 060706 76.49 77.02 76.40 76.92 +0.13 6,415 10,478 +2,896
Apr07 060706 76.61 76.91 76.61 76.91 +0.13 4,401 10,949 +4,326
May07 060706 76.57 76.87 76.57 76.87 +0.14 350 2,756 +325
Jun07 060706 76.79 76.79 76.26 76.77 +0.16 1,049 11,118 -211
Jul07 060706 76.65 76.65 76.65 76.65 +0.16 0 66 +0
Aug07 060706 76.52 76.52 76.52 76.52 +0.16 0 1,155 +0
Sep07 060706 76.38 76.38 76.38 76.38 +0.16 0 1,400 +0
Total Volume and Open Interest 208,385 472,146 +21,441
Gas Oil(ICE)
Jul06 060706 642.50 647.50 636.25 637.00 -1.25 26,830 25,703 -5,134
Aug06 060706 657.00 657.00 644.25 645.25 -0.50 35,005 71,103 +1,190
Sep06 060706 659.75 664.75 654.50 655.00 -0.25 12,169 25,056 +1,308
Oct06 060706 669.25 674.25 664.25 664.75 unch 4,440 17,579 +1,292
Nov06 060706 680.00 683.00 672.75 672.75 -0.25 1,173 9,459 +667
Dec06 060706 687.50 690.75 680.25 680.75 +0.25 3,789 31,633 +1,200
Jan07 060706 692.00 696.00 686.00 686.00 unch 1,684 12,987 +1,678
Feb07 060706 695.50 695.50 687.25 687.25 -0.25 100 1,475 +50
Mar07 060706 686.50 686.50 686.50 686.50 unch 0 5,644 +0
Apr07 060706 682.75 682.75 682.75 682.75 unch 0 1,375 +0
Total Volume and Open Interest 87,765 243,214 +2,749
US Dollar Index(NYBOT)
Sep06 060706 85.30 85.34 84.96 85.03 -0.22 4,606 16,584 +8
Dec06 060706 84.85 84.85 84.60 84.66 -0.22 15 2,217 +6
Mar07 060706 84.31 84.31 84.31 84.31 -0.22 1 6 +0
Total Volume and Open Interest 4,622 18,807 +14
Australian Dollar(CME)
Sep06 060706 74.11 74.61 74.11 74.55 +0.45 974 45,868 +658
Dec06 060706 74.44 74.44 74.44 74.44 +0.45 0 440 -15
Mar07 060706 74.31 74.31 74.31 74.31 +0.45 0 9 +0
Total Volume and Open Interest 974 46,323 +643
British Pound(CME)
Sep06 060706 183.87 184.28 183.82 184.03 +0.19 2,714 84,098 +5,795
Dec06 060706 184.48 184.48 184.48 184.48 +0.18 0 391 +37
Mar07 060706 184.85 184.85 184.85 184.85 +0.18 0 1 +0
Total Volume and Open Interest 2,714 84,490 +5,832
Canadian Dollar(CME)
Sep06 060706 90.01 90.40 89.92 90.02 -0.14 3,024 93,553 +2,150
Dec06 060706 90.26 90.26 90.26 90.26 -0.14 12 2,160 +42
Mar07 060706 90.45 90.95 90.40 90.50 -0.14 0 178 +0
Jun07 060706 91.02 91.02 90.74 90.74 -0.14 0 110 +0
Total Volume and Open Interest 3,036 96,033 +2,192
Japanese Yen(CME)
Sep06 060706 87.44 87.93 87.43 87.72 +0.36 2,216 160,377 +12,236
Dec06 060706 88.75 88.86 88.75 88.86 +0.36 0 20,178 -342
Mar07 060706 89.96 89.96 89.96 89.96 +0.36 0 2 +0
Total Volume and Open Interest 2,216 180,582 +11,894
Swiss Franc(CME)
Sep06 060706 81.83 82.17 81.83 82.08 +0.21 5,242 60,026 +1,446
Dec06 060706 82.85 82.85 82.85 82.85 +0.21 0 793 +571
Mar07 060706 83.59 83.59 83.59 83.59 +0.21 0 7 +0
Total Volume and Open Interest 5,242 60,826 +2,017
EuroFX(CME)
Sep06 060706 127.99 128.46 127.97 128.38 +0.38 4,777 167,289 +6,386
Dec06 060706 129.11 129.11 129.11 129.11 +0.38 6 1,020 -37
Mar07 060706 129.77 129.77 129.77 129.77 +0.38 1 79 -1
Total Volume and Open Interest 4,784 168,464 +6,360
Mexican Peso(CME)
Sep06 060706 8980.0 9025.0 8935.0 9012.0 +122.0 1,563 58,687 -1,481
Dec06 060706 3.2 3.2 3.2 3.2 -2.5 2 23,185 +4
Total Volume and Open Interest 1,661 83,638 -1,437
30-Year T-Bonds(CBOT)
Sep06 060706 105~25 106~11 105~21 106~07 +0~15 347,369 752,918 +14,686
Dec06 060706 105~30 106~16 105~30 106~12 +0~16 1,964 7,433 +1,268
Mar07 060706 106~06 106~06 106~06 106~06 +0~16 0 2 +0
Total Volume and Open Interest 349,333 760,368 +15,954
10-Year T-Notes(CBOT)
Sep06 060706 104~085 104~175 104~065 104~160 +0~080 936,265 2,164,219 +39,552
Dec06 060706 104~085 104~130 104~055 104~130 +0~085 1,206 29,833 +744
Total Volume and Open Interest 937,471 2,194,059 +40,296
5-Year T-Notes(CBOT)
Sep06 060706 103~020 103~065 103~020 103~060 +0~045 343,509 0 +0
Dec06 060706 103~015 103~050 103~015 103~050 +0~045 50 1,654 +50
Total Volume and Open Interest 343,559 1,654 +50
2 Year T-Notes(CBOT)
Sep06 060706 101~030 101~037 101~030 101~036 +0~007 3,249 543,645 -1,154
Dec06 060706 101~036 101~036 101~036 101~036 +0~007      
Total Volume and Open Interest 3,249 543,645 -1,154
Eurodollars(CME)
Sep06 060706 94.345 94.370 94.345 94.350 +0.010 32,219 1,522,439 -4,147
Dec06 060706 94.300 94.325 94.295 94.315 +0.020 19,996 1,556,404 +22,422
Mar07 060706 94.330 94.355 94.325 94.345 +0.020 21,975 1,314,741 +18,617
Jun07 060706 94.385 94.410 94.375 94.405 +0.025 14,765 1,016,956 +8,563
Sep07 060706 94.435 94.465 94.430 94.460 +0.030 13,964 963,353 +2,777
Dec07 060706 94.455 94.485 94.450 94.485 +0.035 12,072 714,392 +2,910
Mar08 060706 94.465 94.495 94.460 94.495 +0.040 15,396 564,509 -888
Jun08 060706 94.450 94.485 94.445 94.480 +0.040 10,180 318,445 +4,479
Sep08 060706 94.425 94.455 94.425 94.455 +0.040 4,173 297,714 +813
Dec08 060706 94.390 94.425 94.390 94.420 +0.040 6,446 227,242 +767
Mar09 060706 94.365 94.410 94.365 94.405 +0.040 3,495 192,776 +54
Jun09 060706 94.355 94.380 94.355 94.380 +0.040 4,803 137,916 -2,008
Sep09 060706 94.325 94.355 94.325 94.355 +0.040 3,719 115,483 -2,015
Dec09 060706 94.290 94.320 94.290 94.320 +0.040 3,534 109,115 +253
Mar10 060706 94.275 94.305 94.275 94.305 +0.040 4,590 94,058 -1,159
Jun10 060706 94.250 94.280 94.250 94.280 +0.040 3,380 69,596 -1,119
Sep10 060706 94.220 94.255 94.220 94.255 +0.040 1,984 84,405 +215
Dec10 060706 94.185 94.220 94.185 94.220 +0.040 2,344 64,162 -714
Total Volume and Open Interest 190,680 9,570,973 +45,883
3-Mth Euro-Yen(CME)
Sep06 060706 99.45 99.45 99.45 99.45 unch 902 11,890 +516
Dec06 060706 99.26 99.26 99.26 99.26 -0.01 2,189 11,722 +1,970
Mar07 060706 99.07 99.07 99.07 99.07 unch 463 5,444 +171
Jun07 060706 98.89 98.90 98.89 98.90 +0.01 252 5,257 -15
Sep07 060706 98.75 98.75 98.75 98.75 unch 0 1,836 -12
Dec07 060706 98.62 98.62 98.62 98.62 +0.01 0 1,373 -10
Mar08 060706 98.51 98.51 98.51 98.51 unch 0 285 +0
Jun08 060706 98.42 98.42 98.42 98.42 unch 0 256 +0
Sep08 060706 98.30 98.30 98.30 98.30 unch 0 7 +0
Dec08 060706 98.18 98.18 98.18 98.18 unch 0 4 +0
Total Volume and Open Interest 3,806 38,080 +2,620
3-Mth Euro-Yen(SIMEX)
Sep06 060706 99.45 99.45 99.45 99.45 unch 3,235 72,562 +274
Dec06 060706 99.26 99.26 99.26 99.26 -0.01 4,371 114,067 -435
Mar07 060706 99.06 99.07 99.06 99.07 -0.01 2,905 52,023 +569
Jun07 060706 98.89 98.90 98.89 98.89 -0.01 871 25,767 +317
Sep07 060706 98.75 98.75 98.75 98.75 unch 245 15,467 -604
Dec07 060706 98.61 98.62 98.61 98.62 unch 50 30,044 -23
Mar08 060706 98.50 98.50 98.50 98.50 unch 0 19,376 +46
Jun08 060706 98.39 98.39 98.39 98.39 -0.01 0 1,013 +461
Total Volume and Open Interest 11,677 331,360 +609
German Euro-Bund(EUREX)
Sep06 060705 115.36 115.36 114.65 114.77 -0.52 627,337 1,572,617 +97,522
Dec06 060705 114.62 114.62 114.00 114.11 -0.50 8 4,565 +516
Mar07 060705 113.67 113.67 113.67 113.67 -0.52 0 10 +0
Total Volume and Open Interest 627,345 1,577,192 +96,986
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060705 108.33 108.33 108.33 108.33 -0.28 2 11 +3
Mar07 060705 108.11 108.11 108.11 108.11 -0.28      
Total Volume and Open Interest 337,856 1,061,707 +56,386
Long Gilt(LIFFE)
Sep06 060706 108~27 109~08 108~23 109~02 +0~09 77,198 271,737 +2,067
Dec06 060706 108~29 108~29 108~29 108~29 +0~09      
Total Volume and Open Interest 77,198 271,737 +2,067
3-Mth Short Sterling(LIFFE)
Sep06 060706 95.21 95.21 95.21 95.21 +0.01 49,549 468,022 -11,927
Dec06 060706 95.06 95.06 95.06 95.06 +0.02 111,399 398,315 -8,946
Mar07 060706 94.95 94.95 94.95 94.95 +0.03 88,647 348,575 -3,646
Total Volume and Open Interest 418,977 2,198,267 -29,276
3-Mth Euribor(LIFFE)
Sep06 060706 96.665 96.700 96.630 96.655 -0.010 68,384 681,149 +7,872
Dec06 060706 96.360 96.385 96.295 96.330 -0.020 65,333 690,586 -2,364
Mar07 060706 96.210 96.230 96.135 96.165 -0.025 55,349 544,207 +1,465
Total Volume and Open Interest 314,580 3,517,525 +2,895
3-Mth Aus T-Bills(SFE)
Sep06 060706 93.89 93.91 93.89 93.91 -0.02 14,638 147,263 -20,680
Dec06 060706 93.76 93.79 93.76 93.79 -0.04 19,372 253,578 -42,380
Mar07 060706 93.76 93.77 93.74 93.76 -0.06 6,386 97,477 -8,581
Jun07 060706 93.76 93.78 93.75 93.76 -0.06 1,783 68,377 +225
Sep07 060706 93.73 93.74 93.72 93.74 -0.06 685 23,420 +272
Dec07 060706 93.70 93.72 93.69 93.72 -0.05 400 18,929 -146
Mar08 060706 93.67 93.68 93.67 93.68 -0.06 172 9,349 +196
Jun08 060706 93.64 93.66 93.64 93.66 -0.06 200 5,459 -412
Sep08 060706 93.63 93.63 93.63 93.63 -0.06 0 1,560 +0
Dec08 060706 93.60 93.61 93.60 93.61 -0.06 0 1,272 +0
Total Volume and Open Interest 43,636 628,252 -71,492
10-Year Aus T-Bonds(SFE)
Sep06 060706 94.14 94.14 94.11 94.14 -0.07 22,350 306,043 -16,995
Dec06 060706 94.14 94.14 94.14 94.14 -0.07      
Total Volume and Open Interest 22,350 306,043 -16,995
3-Year Aus T-Bonds(SFE)
Sep06 060706 94.12 94.14 94.11 94.14 -0.06 81,893 386,849 -40,458
Dec06 060706 94.14 94.14 94.14 94.14 -0.06      
Total Volume and Open Interest 81,893 386,849 -40,458
Gold(CMX)
Aug06 060706 626.8 637.0 625.8 636.3 +6.6 46,706 173,572 +1,451
Oct06 060706 634.5 644.5 632.3 643.1 +6.6 963 13,343 +1,676
Dec06 060706 641.5 650.5 639.5 649.6 +6.6 4,617 47,284 +3,193
Feb07 060706 645.0 657.0 645.0 656.2 +6.7 192 14,815 +237
Apr07 060706 653.0 662.7 653.0 662.7 +6.8 12 1,983 +23
Jun07 060706 669.0 669.2 669.0 669.2 +6.8 332 13,336 +370
Aug07 060706 675.7 675.7 675.7 675.7 +6.9 330 548 +180
Oct07 060706 682.2 682.2 682.2 682.2 +7.0 100 2,787 -150
Dec07 060706 679.0 688.8 679.0 688.8 +7.1 17 16,463 +2
Feb08 060706 695.2 695.2 695.2 695.2 +7.2 0 1,275 +0
Apr08 060706 46.3 46.3 46.3 46.3 +7.3      
Jun08 060706 708.2 708.2 708.2 708.2 +7.4 0 903 +0
Total Volume and Open Interest 53,366 296,302 +7,022
Silver(CMX)
Jul06 060706 1120.0 1150.7 1120.0 1150.7 +17.2 548 1,207 -5,233
Sep06 060706 1131.0 1164.0 1128.0 1158.5 +17.0 11,652 47,783 +246
Dec06 060706 1143.0 1172.0 1137.0 1168.6 +17.0 1,238 22,749 +296
Mar07 060706 1173.0 1176.1 1173.0 1176.1 +16.6 289 8,106 +83
May07 060706 1179.6 1179.6 1179.6 1179.6 +16.1 0 2,599 +0
Jul07 060706 1163.0 1182.5 1163.0 1182.5 +15.6 68 5,254 +0
Sep07 060706 1182.2 1182.2 1182.2 1182.2 +16.1 57 632 +47
Total Volume and Open Interest 13,911 97,275 -4,566
Platinum(NYM)
Jul06 060706 1240.0 1249.6 1240.0 1249.6 -4.0 157 272 -517
Oct06 060706 1242.5 1249.8 1235.5 1249.6 +1.0 1,011 7,320 +692
Jan07 060706 1254.6 1254.6 1254.6 1254.6 +1.0 0 6 +0
Total Volume and Open Interest 1,168 7,602 +175
Palladium(NYME)
Sep06 060706 324.00 331.80 322.00 330.85 +3.15 538 13,031 +385
Dec06 060706 332.00 335.10 332.00 335.10 +3.15 31 532 +32
Mar07 060706 338.10 338.10 338.10 338.10 +3.15 0 1 +0
Total Volume and Open Interest 569 13,599 +417
Copper(CMX)
Jul06 060706 351.20 371.45 351.20 371.45 +22.00 995 6,689 -1,568
Sep06 060706 341.00 363.50 340.50 361.70 +21.30 6,177 44,736 +352
Dec06 060706 332.50 353.00 332.50 352.40 +21.00 870 9,705 +909
Mar07 060706 339.50 342.90 339.50 342.90 +20.60 213 1,836 +415
May07 060706 320.00 335.00 320.00 335.00 +19.50 124 407 +62
Total Volume and Open Interest 8,841 72,839 +46
Aluminum(CMX)
Jul06 060706 118.25 118.25 118.25 118.25 +5.75 119 129 +0
Aug06 060706 119.15 119.15 119.15 119.15 +5.65 119 187 +90
Sep06 060706 119.35 119.35 119.35 119.35 +5.65 0 1 +0
Oct06 060706 119.35 119.35 119.35 119.35 +5.65 0 40 +0
Nov06 060706 119.50 119.50 119.50 119.50 +5.65 0 40 +0
Dec06 060706 119.60 119.60 119.60 119.60 +5.65 0 566 +0
Total Volume and Open Interest 238 963 +90
DJIA Index(CBOT)
Sep06 060706 11238 11322 11225 11289 +75 3,976 52,241 -70
Dec06 060706 11330 11415 11330 11379 +74 22 1,855 +0
Mar07 060706 11440 11440 11440 11440 +75 0 5 +0
Jun07 060706 11511 11511 11511 11511 +75      
Total Volume and Open Interest 3,998 54,101 -70
S & P 500(CME)
Sep06 060706 1280.50 1287.40 1279.50 1282.80 +3.10 29,104 619,657 +4,270
Dec06 060706 1293.00 1294.50 1293.00 1294.50 +3.20 551 6,446 +525
Mar07 060706 1306.00 1306.00 1306.00 1306.00 +3.20 1 332 +1
Jun07 060706 1318.00 1318.00 1318.00 1318.00 +3.20 0 1,295 +0
Total Volume and Open Interest 29,656 628,016 +4,796
S & P 500 E-Mini(Globex)
Sep06 060706 1279.75 1287.50 1278.00 1282.75 +3.00 781,097 1,321,051 -9,120
Dec06 060706 1290.25 1298.25 1290.25 1294.50 +3.25 106 2,354 -4
Total Volume and Open Interest 781,203 1,323,405 -9,124
NASDAQ 100(CME)
Sep06 060706 1571.80 1581.00 1560.50 1565.00 -3.30 8,026 53,358 +1,400
Dec06 060706 1595.00 1595.00 1584.00 1584.00 -3.30 0 60 +0
Mar07 060706 1600.50 1600.50 1600.50 1600.50 -3.30      
Total Volume and Open Interest 8,026 53,418 +1,400
NASDAQ 100 E-Mini(Globex)
Sep06 060706 1569.00 1580.30 1560.80 1565.00 -3.30 244,432 338,838 +13,449
Dec06 060706 1594.50 1599.00 1584.00 1584.00 -3.30 36 228 +7
Total Volume and Open Interest 244,468 339,066 +13,456
S & P Midcap 400(CME)
Sep06 060706 110.14 113.89 108.34 111.84 +3.50 152 9,226 -8
Dec06 060706 118.84 118.84 118.84 118.84 +3.50 0 1 +0
Mar07 060706 125.84 125.84 125.84 125.84 +3.50      
Total Volume and Open Interest 152 9,227 -8
Russell 2000(CME)
Sep06 060706 727.00 731.00 721.25 725.30 unch 526 33,502 -68
Dec06 060706 731.30 731.30 731.30 731.30 unch 0 13 +0
Mar07 060706 737.30 737.30 737.30 737.30 unch      
Total Volume and Open Interest 526 33,515 -68
Russell 2000 E-Mini(Globex)
Sep06 060706 725.40 731.50 721.20 725.30 unch 134,309 423,892 -2,895
Dec06 060706 731.60 732.00 730.50 731.30 unch 12 249 +7
Total Volume and Open Interest 134,321 424,141 -2,888
Value Line(KCBT)
Sep06 060706 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060706 15400 15465 15260 15340 -225 38,771 193,954 +2,832
Dec06 060706 15285 15285 15285 15285 -205      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060706 15400 15465 15260 15340 -225 38,771 193,954 +2,832
Dec06 060706 15285 15285 15285 15285 -205      
Mar07 060706 15295 15295 15295 15295 -205 0 1 +0
Total Volume and Open Interest 38,771 194,124 +2,832
CAC 40(MATIF)
Jul06 060706 4952.5 4979.0 4934.0 4973.5 +44.5 76,609 427,866 +21,363
Aug06 060706 4956.0 4988.5 4956.0 4984.5 +44.5 154 5,354 -86
Sep06 060706 4963.0 4995.0 4960.5 4994.5 +44.5 943 59,628 -1,706
Total Volume and Open Interest 77,706 497,534 +19,571
Hang Seng Index(HKFE)
Jul06 060706 16239 16527 16209 16489 +174 24,349 103,578 -1,084
Aug06 060706 16244 16500 16198 16468 +159 492 799 +166
Sep06 060706 16205 16490 16205 16477 +174 146 1,471 +2
Total Volume and Open Interest 24,998 106,224 -917
DAX Index(EUREX)
Sep06 060706 5683.0 5737.5 5664.0 5724.5 +66.5 131,712 188,172 -5,046
Dec06 060706 5717.0 5780.5 5715.0 5771.5 +66.5 874 13,525 +402
Mar07 060706 5786.0 5833.0 5768.5 5824.5 +67.0 167 434 +126
Total Volume and Open Interest 132,753 202,131 -4,518
FT-SE 100(LIFFE)
Sep06 060706 5842.50 5908.00 5838.50 5890.50 +56.00 63,151 442,581 -3,213
Dec06 060706 5908.50 5933.00 5904.50 5924.50 +56.00 12 38,027 +3
Mar07 060706 5936.50 5936.50 5936.50 5936.50 +56.00 0 1,000 +0
Total Volume and Open Interest 63,163 483,358 -3,210
SPI 200(SFE)
Sep06 060706 5040.0 5123.0 5038.0 5109.0 +17.0 9,766 210,034 +551
Dec06 060706 5076.0 5133.0 5076.0 5125.0 +15.0 80 4,333 +76
Mar07 060706 5136.0 5136.0 5125.0 5130.0 +14.0 12 2,445 +10
Total Volume and Open Interest 9,858 218,785 +637
GSCI(CME)
Jul06 060706 488.50 492.20 486.00 491.20 +1.10 132 20,536 +29
Aug06 060706 493.50 498.00 491.50 496.80 +2.80 0 63 +0
Sep06 060706 501.00 501.00 501.00 501.00 +3.00      
Total Volume and Open Interest 132 20,599 +29
Reuters CRB Index(NYBOT)
Aug06 060706 396.00 398.75 396.00 397.50 +2.50 17 519 -6
Nov06 060706 403.40 406.00 403.40 406.00 +2.50 0 405 +0
Jan07 060706 408.00 408.00 408.00 408.00 +2.50      
Total Volume and Open Interest 17 927 -6
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf