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 Fri July 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060707 604.00 604.00 597.50 602.00 -6.50 13,044 6,670 -2,927
Aug06 060707 605.00 608.50 602.00 606.25 -7.25 29,058 53,381 +2,791
Sep06 060707 616.00 616.00 609.50 613.75 -6.75 6,223 27,661 -185
Nov06 060707 628.00 630.00 623.00 627.75 -7.50 68,229 191,486 +2,652
Jan07 060707 638.00 639.50 634.00 637.50 -6.50 2,317 13,872 +1,208
Mar07 060707 642.50 645.00 640.00 644.25 -5.25 1,638 10,197 +826
May07 060707 643.00 648.50 642.00 648.25 -2.75 2,254 8,178 +439
Total Volume and Open Interest 124,921 336,507 +5,558
Soybean Meal(CBOT)
Jul06 060707 174.00 174.00 171.90 172.90 -2.30 2,587 4,438 -1,324
Aug06 060707 174.50 175.00 172.80 174.10 -2.40 10,272 37,787 +496
Sep06 060707 175.50 175.80 174.10 174.90 -3.00 1,907 26,890 +158
Oct06 060707 176.50 177.00 175.30 176.00 -3.10 530 11,648 +37
Dec06 060707 178.50 179.50 177.30 178.40 -3.10 12,438 72,758 -875
Jan07 060707 180.00 180.50 178.50 179.20 -3.60 506 4,680 -55
Mar07 060707 181.50 182.00 180.20 181.00 -3.00 1,319 4,893 +334
May07 060707 181.50 181.50 180.00 180.70 -2.30 2,253 7,413 +145
Total Volume and Open Interest 32,824 179,524 -550
Soybean Oil(CBOT)
Jul06 060707 26.95 27.25 26.88 27.10 -0.02 2,516 2,766 -1,593
Aug06 060707 27.01 27.48 27.00 27.15 -0.07 12,995 26,613 +756
Sep06 060707 27.30 27.70 27.20 27.36 -0.10 3,703 26,349 -115
Oct06 060707 27.58 27.87 27.55 27.60 -0.08 2,116 12,249 +415
Dec06 060707 27.92 28.42 27.87 28.11 -0.06 22,818 150,042 +8,859
Jan07 060707 28.32 28.40 28.20 28.31 -0.06 429 4,570 +89
Mar07 060707 28.60 28.62 28.35 28.57 -0.05 718 3,458 -141
May07 060707 28.85 28.85 28.62 28.82 +0.09 1,712 9,711 +701
Total Volume and Open Interest 50,747 259,125 +10,890
Canola(WCE)
Jul06 060707 288.0 288.0 288.0 288.0 unch 30 150 -30
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060707 301.2 303.7 301.0 302.6 -0.1 7,205 66,677 +688
Jan07 060707 309.4 311.1 308.9 310.8 +0.1 838 6,500 +482
Mar07 060707 315.3 319.4 315.3 317.0 +0.8 8 765 +5
Total Volume and Open Interest 8,711 82,837 +1,301
Corn(CBOT)
Jul06 060707 240.00 241.75 238.00 241.00 -4.25 19,628 10,967 -6,051
Sep06 060707 250.00 252.00 248.00 251.00 -4.00 47,279 472,339 -3,069
Dec06 060707 265.00 267.25 263.00 265.75 -4.50 78,831 487,640 +4,294
Mar07 060707 276.50 278.25 274.75 277.25 -4.25 3,716 92,344 +1,260
May07 060707 285.75 286.50 283.50 285.25 -4.25 1,530 18,017 +461
Jul07 060707 293.50 294.75 291.25 293.50 -4.00 3,265 55,225 +1,163
Total Volume and Open Interest 164,906 1,323,919 -42
Wheat(CBOT)
Jul06 060707 389.00 389.00 381.00 381.50 -8.50 2,462 1,085 -391
Sep06 060707 404.00 406.00 398.00 398.25 -9.00 20,535 232,113 +1,848
Dec06 060707 424.00 424.50 416.00 416.50 -9.25 10,168 110,349 +364
Mar07 060707 440.00 440.00 432.00 433.00 -8.50 2,563 31,013 -319
May07 060707 447.00 447.00 442.00 442.00 -8.50 16 853 +6
Total Volume and Open Interest 44,372 459,968 +1,988
Wheat(KCBT)
Jul06 060707 502.00 504.00 497.00 499.00 -7.00 359 717 -146
Sep06 060707 510.00 515.00 505.50 506.75 -11.75 11,595 77,058 +536
Dec06 060707 521.00 526.50 517.25 518.75 -12.00 6,746 57,512 +1,756
Mar07 060707 522.00 526.00 517.00 517.50 -11.00 526 7,659 +133
May07 060707 513.00 513.00 510.00 510.00 -8.00 0 335 +0
Total Volume and Open Interest 20,564 166,857 +2,215
Wheat(MGE)
Jul06 060707 524.00 526.00 524.00 526.00 -1.00 710 148 -477
Sep06 060707 511.00 518.00 509.00 510.00 -4.50 4,892 20,695 +842
Dec06 060707 514.00 519.00 511.00 513.25 -3.00 3,192 25,700 +819
Mar07 060707 516.00 517.00 513.00 513.50 -2.50 689 1,995 +139
May07 060707 514.00 514.00 514.00 514.00 -4.00 1 104 +1
Total Volume and Open Interest 10,019 53,613 +1,563
Oats(CBOT)
Jul06 060707 219.25 219.25 215.50 217.00 -2.25 31 154 -85
Sep06 060707 195.50 195.50 193.50 195.00 -1.50 269 5,364 +5
Dec06 060707 199.50 199.50 197.75 198.50 -2.25 501 8,165 +77
Mar07 060707 204.50 204.50 204.50 204.50 -1.50 0 117 +0
Total Volume and Open Interest 802 13,803 -3
Rough Rice(CBOT)
Jul06 060707 9.18 9.28 9.18 9.25 +0.02 273 488 -180
Sep06 060707 9.43 9.49 9.41 9.48 +0.02 239 5,343 -57
Nov06 060707 9.60 9.67 9.60 9.66 +0.01 214 5,174 -28
Jan07 060707 9.76 9.82 9.76 9.82 +0.02 28 980 -12
Total Volume and Open Interest 758 13,286 -281
Live Cattle(CME)
Aug06 060707 85.800 86.050 85.250 85.325 -0.625 16,004 108,491 -2,856
Oct06 060707 89.600 89.850 89.100 89.125 -0.750 11,939 57,731 +1,735
Dec06 060707 90.000 90.150 89.600 89.850 -0.400 4,628 34,543 +203
Feb07 060707 91.250 91.600 91.000 91.425 -0.200 3,093 17,911 +1,171
Apr07 060707 88.600 89.100 88.600 88.950 -0.250 198 3,497 +32
Jun07 060707 83.500 84.100 83.500 84.000 +0.100 142 2,518 +109
Total Volume and Open Interest 36,004 224,691 +394
Feeder Cattle(CME)
Aug06 060707 116.200 116.425 115.700 115.900 -0.150 2,179 17,497 +63
Sep06 060707 115.600 116.200 115.300 115.650 -0.100 927 5,390 +155
Oct06 060707 114.900 115.200 114.500 114.650 -0.175 659 4,295 +225
Nov06 060707 112.750 112.950 112.400 112.875 +0.175 115 1,297 +12
Jan07 060707 107.700 108.250 107.700 107.950 +0.250 71 1,687 +11
Mar07 060707 105.500 105.600 105.500 105.500 +0.050 17 200 +12
Apr07 060707 105.300 105.300 105.300 105.300 unch 7 55 +6
Total Volume and Open Interest 3,980 30,486 +489
Lean Hogs(CME)
Jul06 060707 72.750 72.800 71.200 71.250 -2.075 4,566 14,075 -1,684
Aug06 060707 70.300 70.300 68.525 68.725 -2.125 11,772 82,455 -1,275
Oct06 060707 62.300 62.300 60.150 60.550 -2.025 7,300 38,559 +2,122
Dec06 060707 58.400 58.400 57.000 57.800 -1.225 1,135 17,563 +83
Feb07 060707 59.500 59.600 58.800 59.350 -0.650 375 6,104 +122
Apr07 060707 60.400 60.400 60.000 60.400 -0.600 132 3,137 +83
May07 060707 63.000 63.000 63.000 63.000 -0.400 28 553 -11
Jun07 060707 64.700 65.100 64.500 65.100 -0.350 46 953 +23
Total Volume and Open Interest 25,387 163,752 -514
Pork Bellies(CME)
Jul06 060707 94.800 94.800 93.800 93.800 -3.000 199 581 -20
Aug06 060707 93.500 93.850 90.700 90.800 -2.600 338 1,394 +50
Feb07 060707 88.000 88.000 86.050 86.050 +0.050 0 43 +0
Mar07 060707 86.300 86.300 86.300 86.300 +0.050 0 10 +0
Total Volume and Open Interest 537 2,028 +30
Class III Milk(CME)
Jul06 060707 11.09 11.11 11.05 11.05 -0.05 116 3,495 -11
Aug06 060707 11.52 11.54 11.45 11.45 -0.10 186 4,115 -3
Sep06 060707 12.13 12.13 12.05 12.08 -0.08 117 4,308 +17
Oct06 060707 12.22 12.22 12.16 12.20 -0.03 27 3,800 -9
Nov06 060707 12.18 12.20 12.15 12.18 -0.02 20 3,466 +6
Total Volume and Open Interest 735 29,640 +197
Cocoa(NYBOT)
Jul06 060707 1724 1724 1724 1724 +19 20 214 +0
Sep06 060707 1710 1732 1698 1729 +19 15,168 74,996 +2,630
Dec06 060707 1732 1765 1728 1761 +22 2,273 27,517 +678
Mar07 060707 1761 1791 1761 1791 +22 2,198 17,995 +693
May07 060707 1780 1811 1780 1811 +22 215 7,734 +128
Jul07 060707 1812 1831 1812 1831 +21 108 3,574 -85
Sep07 060707 1849 1849 1849 1849 +21 0 8,765 -60
Total Volume and Open Interest 20,007 147,911 +3,919
Coffee "C"(NYBOT)
Jul06 060707 102.50 103.00 98.40 98.40 -2.90 16 408 -19
Sep06 060707 104.25 104.40 99.00 100.00 -3.05 8,695 81,204 -959
Dec06 060707 107.75 108.10 102.85 103.80 -2.85 1,508 21,886 +189
Mar07 060707 111.60 111.60 106.50 107.25 -2.85 217 6,643 +10
May07 060707 112.35 112.50 109.35 109.55 -2.80 98 2,479 +18
Jul07 060707 114.60 114.60 111.60 111.85 -2.75 15 1,115 +0
Total Volume and Open Interest 10,791 116,298 -670
Orange Juice(NYBOT)
Jul06 060707 173.50 173.50 166.00 166.95 -3.75 125 166 -78
Sep06 060707 173.00 173.00 163.50 164.30 -7.40 1,831 23,942 +38
Nov06 060707 170.75 171.00 165.45 165.45 -5.00 396 2,999 -119
Jan07 060707 168.00 168.30 164.00 164.00 -5.00 97 2,014 +20
Mar07 060707 164.00 164.00 164.00 164.00 -5.00 61 499 -37
Total Volume and Open Interest 2,510 29,795 -176
Sugar #11(NYBOT)
Oct06 060707 17.00 17.08 16.85 16.87 -0.29 25,839 257,564 -500
Mar07 060707 17.30 17.36 17.21 17.22 -0.24 11,105 79,437 +892
May07 060707 17.20 17.23 17.10 17.12 -0.24 2,944 39,614 -474
Jul07 060707 16.98 17.00 16.87 16.89 -0.24 1,967 29,887 +409
Oct07 060707 16.80 16.82 16.75 16.75 -0.17 3,988 24,804 +1,050
Total Volume and Open Interest 46,653 439,510 +1,506
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060707 23.04 23.04 22.90 22.90 -0.20 144 3,859 +72
Nov06 060707 22.50 22.50 22.50 22.50 -0.01 25 2,019 -2
Jan07 060707 22.30 22.45 22.30 22.45 -0.05 71 1,283 +17
Mar07 060707 22.43 22.43 22.43 22.43 -0.02 81 1,342 +55
Total Volume and Open Interest 344 10,444 +122
London Cocoa(LCE)
Jul06 060707 1039 1049 1026 1041 +6 18,276 40,318 -11,998
Sep06 060707 984 995 977 988 +4 25,773 75,838 +14,104
Dec06 060707 978 989 978 987 +3 4,012 41,831 +108
Mar07 060707 987 1001 987 997 +4 2,568 28,309 +595
May07 060707 1001 1008 997 1005 +5 865 8,804 +604
Jul07 060707 1007 1017 1007 1014 +5 0 3,307 +0
Sep07 060707 1018 1024 1017 1023 +4 0 1,746 +0
Total Volume and Open Interest 51,638 210,166 +3,448
London Coffee(LCE)
Jul06 060707 1287.00 1327.00 1250.00 1257.00 -32.00 414 1,947 -375
Sep06 060707 1295.00 1340.00 1257.00 1269.00 -29.00 12,516 77,786 +4,646
Nov06 060707 1299.00 1341.00 1267.00 1278.00 -21.00 6,638 40,893 -1,081
Jan07 060707 1280.00 1327.00 1250.00 1270.00 -18.00 1,317 9,862 +661
Mar07 060707 1286.00 1310.00 1248.00 1259.00 -19.00 322 2,144 +203
May07 060707 1295.00 1320.00 1261.00 1265.00 -21.00 167 976 +114
Total Volume and Open Interest 21,374 133,973 +4,168
London Sugar(LCE)
Aug06 060707 490.00 493.10 481.50 486.60 -3.40 4,123 10,292 -1,087
Oct06 060707 490.20 490.20 480.60 483.10 -5.90 8,750 36,898 +2,817
Dec06 060707 484.00 484.00 477.00 479.10 -4.90 881 10,796 +314
Mar07 060707 467.10 467.10 463.10 465.20 -4.50 1,187 9,279 -516
May07 060707 463.10 464.70 461.60 464.20 -4.00 264 3,731 +43
Total Volume and Open Interest 15,206 74,291 +1,570
Cotton(NYBOT)
Jul06 060707 45.00 47.80 45.00 47.50 -1.65 11 67 -15
Oct06 060707 51.20 51.20 49.45 50.05 -1.10 464 5,581 -318
Dec06 060707 53.00 53.15 51.20 51.88 -1.28 4,120 128,307 +3
Mar07 060707 55.65 55.68 54.12 54.75 -1.15 648 21,617 +289
May07 060707 55.85 55.95 55.25 55.65 -1.15 2 1,131 +0
Jul07 060707 57.50 57.50 56.30 56.65 -1.15 120 2,207 -100
Total Volume and Open Interest 5,534 162,005 -102
Lumber(CME)
Jul06 060707 301.8 304.5 300.1 300.2 -3.6 333 501 -142
Sep06 060707 304.0 306.5 300.0 302.4 -2.6 968 4,364 +351
Nov06 060707 301.7 304.9 298.0 299.1 -3.1 128 398 -1
Jan07 060707 313.0 313.0 309.0 311.4 -2.4 5 52 +0
Total Volume and Open Interest 1,435 5,334 +208
Crude Oil(NYM)
Aug06 060707 75.45 75.55 73.85 74.09 -1.05 92,581 214,757 -8,402
Sep06 060707 76.60 76.70 75.05 75.23 -0.97 61,319 147,084 +11,496
Oct06 060707 77.20 77.30 75.85 75.93 -0.90 17,452 61,352 +3,742
Nov06 060707 77.65 77.85 76.43 76.43 -0.84 3,953 27,266 +257
Dec06 060707 78.05 78.20 76.72 76.83 -0.79 13,789 120,312 +4,130
Jan07 060707 77.05 77.10 77.00 77.09 -0.76 332 38,212 +112
Feb07 060707 77.25 77.25 77.25 77.25 -0.73 72 16,792 +24
Mar07 060707 78.40 78.40 77.35 77.35 -0.71 547 15,595 +376
Apr07 060707 78.45 78.45 77.38 77.38 -0.67 1,772 16,655 +876
May07 060707 77.55 77.55 77.38 77.38 -0.63 349 10,327 +71
Jun07 060707 78.30 78.30 77.33 77.33 -0.59 2,043 48,263 -61
Jul07 060707 77.24 77.24 77.24 77.24 -0.57 0 10,354 +0
Aug07 060707 77.14 77.14 77.14 77.14 -0.55 85 7,125 +85
Sep07 060707 77.04 77.04 77.04 77.04 -0.53 0 8,270 +0
Oct07 060707 77.40 77.40 76.93 76.93 -0.51 0 4,617 +0
Nov07 060707 76.80 76.80 76.80 76.80 -0.49 0 5,900 +0
Total Volume and Open Interest 209,838 1,058,041 +18,894
Heating Oil(NYM)
Aug06 060707 207.25 208.50 200.50 201.04 -5.12 28,609 67,292 -2,064
Sep06 060707 213.85 214.10 207.50 207.96 -4.76 10,493 28,836 +1,319
Oct06 060707 219.00 219.40 213.21 213.21 -4.61 2,523 9,920 +129
Nov06 060707 223.50 223.50 217.36 217.36 -4.46 965 6,639 +279
Dec06 060707 226.90 226.90 221.01 221.01 -4.31 1,874 17,120 +562
Jan07 060707 229.50 229.50 223.50 224.01 -4.21 1,130 15,019 +205
Feb07 060707 231.00 231.50 225.00 225.61 -4.16 370 5,450 +29
Mar07 060707 230.00 230.00 224.16 224.16 -3.96 657 4,432 +226
Apr07 060707 224.50 224.50 219.01 219.01 -3.61 193 5,539 +77
May07 060707 220.00 220.50 214.86 214.86 -3.36 153 1,130 +101
Jun07 060707 216.70 216.70 213.01 213.01 -3.21 754 6,463 +434
Jul07 060707 213.71 213.71 213.71 213.71 -3.21 18 628 +0
Total Volume and Open Interest 47,763 170,593 +1,308
Unleaded Gas(NYM)
Aug06 060707 226.50 226.90 223.25 223.94 -1.96 22,198 58,989 -1,485
Sep06 060707 224.75 225.20 222.00 222.54 -1.69 7,600 18,380 +1,580
Oct06 060707 209.25 210.50 207.50 207.89 -1.84 1,684 6,720 +424
Nov06 060707 203.40 203.40 200.79 200.79 -1.89 423 2,657 -152
Dec06 060707 197.00 197.00 195.54 195.54 -1.99 749 3,931 +475
Jan07 060707 195.00 195.00 194.74 194.74 -1.99 59 1,637 +57
Total Volume and Open Interest 32,713 92,314 +899
Natural Gas(NYM)
Aug06 060707 5.670 5.680 5.470 5.523 -0.141 21,328 87,544 -2,662
Sep06 060707 5.940 5.970 5.770 5.810 -0.137 8,747 70,037 +1,950
Oct06 060707 6.310 6.325 6.140 6.183 -0.144 6,559 50,059 -627
Nov06 060707 7.670 7.720 7.540 7.598 -0.139 6,009 55,465 +715
Dec06 060707 9.250 9.290 9.140 9.213 -0.129 2,461 30,619 +509
Jan07 060707 10.000 10.060 9.900 9.983 -0.109 1,876 48,731 +39
Feb07 060707 10.070 10.090 9.990 10.030 -0.102 661 30,603 +217
Mar07 060707 9.900 9.900 9.820 9.840 -0.102 1,027 55,968 +126
Apr07 060707 8.150 8.200 8.150 8.170 -0.032 1,065 35,550 +257
May07 060707 7.950 8.010 7.950 7.990 -0.027 653 21,497 +230
Jun07 060707 8.060 8.100 8.060 8.085 -0.027 448 12,505 -21
Jul07 060707 8.160 8.220 8.160 8.200 -0.027 231 9,437 +54
Aug07 060707 8.250 8.295 8.250 8.295 -0.027 308 8,484 +84
Sep07 060707 8.360 8.410 8.360 8.405 -0.027 248 9,584 +8
Oct07 060707 8.550 8.600 8.550 8.585 -0.027 418 26,829 +69
Nov07 060707 9.320 9.380 9.320 9.360 -0.027 191 11,771 +68
Total Volume and Open Interest 54,899 857,212 +1,756
Brent Crude Oil(ICE)
Aug06 060707 73.70 75.09 73.25 73.51 -0.57 84,215 64,434 -8,449
Sep06 060707 74.68 75.78 73.94 74.22 -0.74 63,113 159,100 +6,385
Oct06 060707 75.30 76.40 74.60 74.89 -0.76 22,118 59,322 +2,093
Nov06 060707 76.00 76.71 75.13 75.37 -0.73 8,141 19,402 +398
Dec06 060707 76.19 77.01 75.50 75.72 -0.68 9,680 52,789 +766
Jan07 060707 76.50 77.23 75.80 76.05 -0.62 904 14,642 +417
Feb07 060707 76.66 77.38 76.25 76.25 -0.59 498 7,973 -50
Mar07 060707 76.74 77.37 76.35 76.35 -0.57 349 10,527 +49
Apr07 060707 76.85 77.35 76.37 76.37 -0.54 50 10,849 -100
May07 060707 76.35 76.35 76.35 76.35 -0.52 250 3,006 +250
Jun07 060707 76.62 77.19 76.18 76.29 -0.48 1,206 11,590 +472
Jul07 060707 76.19 76.19 76.19 76.19 -0.46 0 66 +0
Aug07 060707 76.09 76.09 76.09 76.09 -0.43 0 1,155 +0
Sep07 060707 75.98 75.98 75.98 75.98 -0.40 0 1,400 +0
Total Volume and Open Interest 192,428 474,022 +1,876
Gas Oil(ICE)
Jul06 060707 643.00 650.50 632.00 645.50 +8.50 19,687 22,504 -3,199
Aug06 060707 651.00 658.50 639.75 653.75 +8.50 31,700 71,685 +582
Sep06 060707 660.50 669.00 651.00 664.25 +9.25 13,257 28,353 +3,297
Oct06 060707 670.50 679.00 664.50 674.50 +9.75 4,539 18,937 +1,358
Nov06 060707 681.75 687.25 676.50 683.50 +10.75 1,165 9,814 +355
Dec06 060707 689.50 697.00 678.75 691.25 +10.50 5,027 33,066 +1,433
Jan07 060707 692.75 702.50 688.00 697.25 +11.25 1,816 12,391 -596
Feb07 060707 695.75 699.75 695.75 699.00 +11.75 250 1,725 +250
Mar07 060707 694.50 697.75 694.50 697.75 +11.25 0 5,644 +0
Apr07 060707 694.00 694.00 694.00 694.00 +11.25 0 1,375 +0
Total Volume and Open Interest 81,810 248,659 +5,445
US Dollar Index(NYBOT)
Sep06 060707 85.08 85.08 84.42 84.64 -0.39 1,087 16,584 +0
Dec06 060707 84.64 84.65 84.15 84.27 -0.39 17 2,216 -1
Mar07 060707 83.92 83.92 83.92 83.92 -0.39 0 6 +0
Total Volume and Open Interest 1,104 18,806 -1
Australian Dollar(CME)
Sep06 060707 74.74 75.21 74.74 75.17 +0.62 1,386 47,637 +1,769
Dec06 060707 75.06 75.06 75.06 75.06 +0.62 8 441 +1
Mar07 060707 74.93 74.93 74.93 74.93 +0.62 0 9 +0
Total Volume and Open Interest 1,394 48,093 +1,770
British Pound(CME)
Sep06 060707 184.41 185.70 184.41 185.43 +1.40 1,229 81,626 -2,472
Dec06 060707 185.88 185.88 185.88 185.88 +1.40 0 393 +2
Mar07 060707 186.25 186.25 186.25 186.25 +1.40 0 1 +0
Total Volume and Open Interest 1,229 82,020 -2,470
Canadian Dollar(CME)
Sep06 060707 90.03 90.37 89.87 89.97 -0.05 4,867 90,785 -2,768
Dec06 060707 90.29 90.37 90.23 90.23 -0.03 0 2,160 +0
Mar07 060707 90.48 90.48 90.48 90.48 -0.02 4 189 +11
Jun07 060707 90.85 90.85 90.73 90.73 -0.01 1 110 +0
Total Volume and Open Interest 4,872 93,276 -2,757
Japanese Yen(CME)
Sep06 060707 88.06 88.75 88.05 88.61 +0.89 1,252 150,492 -9,885
Dec06 060707 89.75 89.75 89.75 89.75 +0.89 2 20,263 +85
Mar07 060707 90.85 90.85 90.85 90.85 +0.89 0 2 +0
Total Volume and Open Interest 1,254 170,782 -9,800
Swiss Franc(CME)
Sep06 060707 82.09 82.70 82.08 82.43 +0.35 775 60,207 +181
Dec06 060707 83.20 83.20 83.20 83.20 +0.35 0 763 -30
Mar07 060707 83.94 83.94 83.94 83.94 +0.35 0 7 +0
Total Volume and Open Interest 775 60,977 +151
EuroFX(CME)
Sep06 060707 128.41 129.18 128.39 128.77 +0.39 3,647 159,531 -7,758
Dec06 060707 129.50 129.50 129.50 129.50 +0.39 1 1,164 +144
Mar07 060707 130.16 130.16 130.16 130.16 +0.39 2 81 +2
Total Volume and Open Interest 3,650 160,852 -7,612
Mexican Peso(CME)
Sep06 060707 9005.0 9090.0 9005.0 9062.0 +50.0 1,035 56,743 -1,944
Dec06 060707 4.2 4.2 0.8 0.8 -2.4 1 23,154 -31
Total Volume and Open Interest 1,061 81,650 -1,988
30-Year T-Bonds(CBOT)
Sep06 060707 106~09 107~05 106~07 106~26 +0~19 286,678 736,791 -16,127
Dec06 060707 106~12 107~07 106~12 107~00 +0~20 580 7,209 -224
Mar07 060707 106~26 106~26 106~26 106~26 +0~20 0 2 +0
Total Volume and Open Interest 287,258 744,017 -16,351
10-Year T-Notes(CBOT)
Sep06 060707 104~160 104~310 104~150 104~275 +0~115 753,186 2,119,788 -44,431
Dec06 060707 104~185 104~270 104~145 104~250 +0~120 4,282 31,608 +1,775
Total Volume and Open Interest 757,468 2,151,403 -42,656
5-Year T-Notes(CBOT)
Sep06 060707 103~055 103~160 103~055 103~125 +0~065 327,163 0 +0
Dec06 060707 103~040 103~120 103~040 103~120 +0~070 2 1,754 +100
Total Volume and Open Interest 327,165 1,754 +100
2 Year T-Notes(CBOT)
Sep06 060707 101~036 101~056 101~036 101~045 +0~009 896 538,792 -4,853
Dec06 060707 101~045 101~045 101~045 101~045 +0~009      
Total Volume and Open Interest 896 538,792 -4,853
Eurodollars(CME)
Sep06 060707 94.355 94.420 94.355 94.385 +0.035 22,612 1,513,585 -8,854
Dec06 060707 94.315 94.390 94.315 94.360 +0.045 14,827 1,507,759 -48,645
Mar07 060707 94.345 94.400 94.345 94.395 +0.050 22,667 1,300,553 -14,188
Jun07 060707 94.405 94.490 94.405 94.460 +0.055 17,648 1,011,151 -5,805
Sep07 060707 94.465 94.555 94.465 94.520 +0.060 12,956 969,937 +6,584
Dec07 060707 94.485 94.555 94.485 94.545 +0.060 9,591 712,480 -1,912
Mar08 060707 94.495 94.560 94.495 94.555 +0.060 10,554 571,522 +7,013
Jun08 060707 94.485 94.550 94.485 94.540 +0.060 9,180 321,448 +3,003
Sep08 060707 94.465 94.530 94.465 94.515 +0.060 5,580 297,861 +147
Dec08 060707 94.430 94.495 94.425 94.480 +0.060 3,995 227,374 +132
Mar09 060707 94.415 94.475 94.410 94.465 +0.060 4,383 193,102 +326
Jun09 060707 94.390 94.450 94.385 94.440 +0.060 5,758 137,951 +35
Sep09 060707 94.365 94.425 94.365 94.415 +0.060 3,850 114,946 -537
Dec09 060707 94.375 94.390 94.350 94.375 +0.055 4,122 105,271 -3,844
Mar10 060707 94.335 94.370 94.335 94.360 +0.055 1,383 93,618 -440
Jun10 060707 94.315 94.345 94.315 94.335 +0.055 1,408 69,455 -141
Sep10 060707 94.260 94.310 94.260 94.310 +0.055 1,119 83,951 -454
Dec10 060707 94.275 94.275 94.275 94.275 +0.055 1,126 64,344 +182
Total Volume and Open Interest 154,719 9,504,207 -66,766
3-Mth Euro-Yen(CME)
Sep06 060707 99.45 99.45 99.45 99.45 unch 3,118 12,776 +886
Dec06 060707 99.26 99.26 99.26 99.26 unch 1,766 13,821 +2,099
Mar07 060707 99.07 99.07 99.07 99.07 unch 50 5,464 +20
Jun07 060707 98.90 98.90 98.90 98.90 unch 186 5,501 +244
Sep07 060707 98.75 98.75 98.75 98.75 unch 0 1,817 -19
Dec07 060707 98.62 98.62 98.62 98.62 unch 0 1,323 -50
Mar08 060707 98.51 98.51 98.51 98.51 unch 0 285 +0
Jun08 060707 98.42 98.42 98.42 98.42 unch 0 256 +0
Sep08 060707 98.30 98.30 98.30 98.30 unch 0 7 +0
Dec08 060707 98.18 98.18 98.18 98.18 unch 0 4 +0
Total Volume and Open Interest 5,120 41,260 +3,180
3-Mth Euro-Yen(SIMEX)
Sep06 060707 99.45 99.45 99.45 99.45 unch 608 70,641 -1,921
Dec06 060707 99.26 99.27 99.26 99.26 unch 1,334 114,350 +283
Mar07 060707 99.07 99.07 99.07 99.07 unch 384 52,508 +485
Jun07 060707 98.89 98.90 98.89 98.90 +0.01 937 26,173 +406
Sep07 060707 98.75 98.76 98.75 98.75 unch 5 15,405 -62
Dec07 060707 98.62 98.62 98.62 98.62 unch 647 30,574 +530
Mar08 060707 98.50 98.50 98.50 98.50 unch 20 19,376 +0
Jun08 060707 98.40 98.40 98.40 98.40 +0.01 0 1,013 +0
Total Volume and Open Interest 3,935 331,081 -279
German Euro-Bund(EUREX)
Sep06 060707 114.97 115.53 114.96 115.41 +0.64 357,885 1,459,877 -112,740
Dec06 060707 114.28 114.81 114.28 114.74 +0.63 5 4,566 +1
Mar07 060707 114.29 114.29 114.29 114.29 +0.62 0 10 +0
Total Volume and Open Interest 357,890 1,464,453 -112,739
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060707 108.61 108.61 108.61 108.61 +0.28 0 11 +0
Mar07 060707 108.39 108.39 108.39 108.39 +0.28      
Total Volume and Open Interest 202,484 1,040,177 -21,530
Long Gilt(LIFFE)
Sep06 060707 109~04 109~13 108~31 109~12 +0~10 69,588 268,086 -3,651
Dec06 060707 109~07 109~07 109~07 109~07 +0~10      
Total Volume and Open Interest 69,588 268,086 -3,651
3-Mth Short Sterling(LIFFE)
Sep06 060707 95.23 95.23 95.23 95.23 +0.02 35,852 464,722 -3,300
Dec06 060707 95.09 95.09 95.09 95.09 +0.03 75,613 384,965 -13,350
Mar07 060707 94.99 94.99 94.99 94.99 +0.04 59,529 343,461 -5,114
Total Volume and Open Interest 291,805 2,166,031 -32,236
3-Mth Euribor(LIFFE)
Sep06 060707 96.650 96.680 96.650 96.670 +0.015 143,000 682,865 +1,716
Dec06 060707 96.325 96.370 96.325 96.355 +0.025 144,323 703,678 +13,092
Mar07 060707 96.165 96.220 96.160 96.200 +0.035 158,891 552,208 +8,001
Total Volume and Open Interest 798,051 3,565,910 +48,385
3-Mth Aus T-Bills(SFE)
Sep06 060707 93.91 93.91 93.90 93.91 unch 11,475 147,770 +507
Dec06 060707 93.80 93.80 93.77 93.79 unch 31,703 270,005 +16,427
Mar07 060707 93.78 93.78 93.75 93.76 unch 10,716 101,448 +3,971
Jun07 060707 93.78 93.79 93.75 93.76 unch 4,863 72,199 +3,822
Sep07 060707 93.77 93.77 93.73 93.73 -0.01 703 23,883 +463
Dec07 060707 93.70 93.71 93.70 93.71 -0.01 1,134 19,193 +264
Mar08 060707 93.68 93.68 93.67 93.67 -0.01 153 9,377 +28
Jun08 060707 93.65 93.65 93.65 93.65 -0.01 15 5,414 -45
Sep08 060707 93.62 93.62 93.62 93.62 -0.01 0 1,560 +0
Dec08 060707 93.59 93.60 93.59 93.60 -0.01 7 1,272 +0
Total Volume and Open Interest 60,783 653,684 +25,432
10-Year Aus T-Bonds(SFE)
Sep06 060707 94.17 94.18 94.14 94.15 +0.01 35,924 326,204 +20,161
Dec06 060707 94.15 94.15 94.15 94.15 +0.01      
Total Volume and Open Interest 35,924 326,204 +20,161
3-Year Aus T-Bonds(SFE)
Sep06 060707 94.16 94.17 94.13 94.14 unch 58,930 414,578 +27,729
Dec06 060707 94.14 94.14 94.14 94.14 unch      
Total Volume and Open Interest 58,930 414,578 +27,729
Gold(CMX)
Aug06 060707 634.0 639.5 629.5 634.8 -1.5 41,860 173,413 -159
Oct06 060707 640.0 646.0 637.0 641.6 -1.5 1,264 13,531 +188
Dec06 060707 648.0 654.0 643.0 648.1 -1.5 6,869 48,834 +1,550
Feb07 060707 657.0 657.0 654.7 654.7 -1.5 113 14,832 +17
Apr07 060707 661.5 661.5 658.0 661.1 -1.6 55 2,034 +51
Jun07 060707 667.5 667.5 667.5 667.5 -1.7 55 13,318 -18
Aug07 060707 674.1 674.1 673.9 673.9 -1.8 220 699 +151
Oct07 060707 680.3 680.3 680.3 680.3 -1.9 512 3,298 +511
Dec07 060707 687.0 687.0 686.7 686.7 -2.1 627 17,029 +566
Feb08 060707 693.0 693.0 693.0 693.0 -2.2 0 1,275 +0
Apr08 060707 43.9 43.9 43.9 43.9 -2.4      
Jun08 060707 705.7 705.7 705.7 705.7 -2.5 500 1,378 +475
Total Volume and Open Interest 52,944 300,422 +4,120
Silver(CMX)
Jul06 060707 1150.0 1152.0 1128.0 1132.5 -18.2 458 739 -468
Sep06 060707 1155.0 1162.0 1133.0 1140.5 -18.0 8,059 47,968 +185
Dec06 060707 1166.0 1173.0 1143.0 1152.0 -16.6 904 22,880 +131
Mar07 060707 1165.0 1165.0 1161.5 1161.5 -14.6 20 8,106 +0
May07 060707 1170.0 1170.0 1166.0 1166.0 -13.6 0 2,599 +0
Jul07 060707 1170.0 1170.0 1170.0 1170.0 -12.5 85 5,256 +2
Sep07 060707 1169.9 1169.9 1169.9 1169.9 -12.3 4 635 +3
Total Volume and Open Interest 9,647 97,160 -115
Platinum(NYM)
Jul06 060707 1245.0 1245.0 1243.7 1243.7 -5.9 67 219 -53
Oct06 060707 1248.0 1249.8 1238.2 1243.7 -5.9 1,336 7,647 +327
Jan07 060707 1248.7 1248.7 1248.7 1248.7 -5.9 0 6 +0
Total Volume and Open Interest 1,405 7,878 +276
Palladium(NYME)
Sep06 060707 330.00 331.50 325.50 329.15 -1.70 300 13,124 +93
Dec06 060707 338.00 338.00 331.00 333.40 -1.70 1 532 +0
Mar07 060707 336.40 336.40 336.40 336.40 -1.70 0 1 +0
Total Volume and Open Interest 301 13,692 +93
Copper(CMX)
Jul06 060707 366.00 369.50 363.50 364.25 -7.20 1,276 5,756 -933
Sep06 060707 358.50 360.50 353.60 354.75 -6.95 9,543 46,432 +1,696
Dec06 060707 349.00 350.00 344.50 345.00 -7.40 2,280 10,369 +664
Mar07 060707 335.00 335.00 335.00 335.00 -7.90 298 1,979 +143
May07 060707 326.80 326.80 326.80 326.80 -8.20 44 431 +24
Total Volume and Open Interest 14,300 74,460 +1,621
Aluminum(CMX)
Jul06 060707 116.75 116.75 116.75 116.75 -1.50 100 195 +66
Aug06 060707 117.75 117.75 117.75 117.75 -1.40 100 287 +100
Sep06 060707 118.00 118.00 118.00 118.00 -1.35 0 1 +0
Oct06 060707 118.05 118.05 118.05 118.05 -1.30 0 40 +0
Nov06 060707 118.25 118.25 118.25 118.25 -1.25 0 40 +0
Dec06 060707 118.40 118.40 118.40 118.40 -1.20 0 566 +0
Total Volume and Open Interest 200 1,129 +166
DJIA Index(CBOT)
Sep06 060707 11305 11340 11130 11159 -130 3,898 53,071 +830
Dec06 060707 11240 11249 11240 11249 -130 8 1,858 +3
Mar07 060707 11310 11310 11310 11310 -130 0 5 +0
Jun07 060707 11381 11381 11381 11381 -130      
Total Volume and Open Interest 3,906 54,934 +833
S & P 500(CME)
Sep06 060707 1280.70 1284.20 1271.10 1275.00 -7.80 20,964 617,688 -1,969
Dec06 060707 1286.70 1286.70 1286.70 1286.70 -7.80 5 6,446 +0
Mar07 060707 1298.20 1298.20 1298.20 1298.20 -7.80 0 332 +0
Jun07 060707 1310.20 1310.20 1310.20 1310.20 -7.80 0 1,295 +0
Total Volume and Open Interest 20,969 626,047 -1,969
S & P 500 E-Mini(Globex)
Sep06 060707 1282.75 1290.00 1271.00 1275.00 -7.75 659,983 1,318,579 -2,472
Dec06 060707 1294.75 1300.00 1282.50 1286.75 -7.75 70 2,370 +16
Total Volume and Open Interest 660,053 1,320,949 -2,456
NASDAQ 100(CME)
Sep06 060707 1555.50 1568.00 1542.50 1550.30 -14.70 2,879 51,713 -1,645
Dec06 060707 1570.00 1570.00 1569.30 1569.30 -14.70 3 62 +2
Mar07 060707 1585.80 1585.80 1585.80 1585.80 -14.70      
Total Volume and Open Interest 2,882 51,775 -1,643
NASDAQ 100 E-Mini(Globex)
Sep06 060707 1566.30 1581.00 1542.50 1550.30 -14.70 175,247 323,394 -15,444
Dec06 060707 1597.50 1597.50 1564.00 1569.30 -14.70 12 226 -2
Total Volume and Open Interest 175,259 323,620 -15,446
S & P Midcap 400(CME)
Sep06 060707 111.64 111.64 102.14 105.34 -6.50 125 9,180 -46
Dec06 060707 112.34 112.34 112.34 112.34 -6.50 0 1 +0
Mar07 060707 119.34 119.34 119.34 119.34 -6.50      
Total Volume and Open Interest 125 9,181 -46
Russell 2000(CME)
Sep06 060707 723.75 725.50 713.25 714.20 -11.10 801 33,746 +244
Dec06 060707 720.20 720.20 720.20 720.20 -11.10 1 13 +0
Mar07 060707 726.20 726.20 726.20 726.20 -11.10      
Total Volume and Open Interest 802 33,759 +244
Russell 2000 E-Mini(Globex)
Sep06 060707 725.50 732.30 712.40 714.20 -11.10 121,159 423,286 -606
Dec06 060707 735.10 737.70 720.20 720.20 -11.10 3 3,058 +2,809
Total Volume and Open Interest 121,162 426,344 +2,203
Value Line(KCBT)
Sep06 060707 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060707 15445 15470 15275 15335 -5 57,930 192,911 -1,043
Dec06 060707 15270 15270 15270 15270 -15      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060707 15445 15470 15275 15335 -5 57,930 192,911 -1,043
Dec06 060707 15270 15270 15270 15270 -15      
Mar07 060707 15280 15280 15280 15280 -15 0 1 +0
Total Volume and Open Interest 58,130 193,081 -1,043
CAC 40(MATIF)
Jul06 060707 4938.5 4980.5 4925.0 4956.5 -17.0 82,824 441,529 +13,663
Aug06 060707 4956.5 4979.5 4942.0 4967.5 -17.0 686 5,166 -188
Sep06 060707 4975.0 4997.0 4949.0 4977.5 -17.0 1,641 59,334 -294
Total Volume and Open Interest 85,151 510,715 +13,181
Hang Seng Index(HKFE)
Jul06 060707 16512 16518 16401 16447 -42 31,843 106,693 +3,115
Aug06 060707 16472 16496 16390 16427 -41 802 1,074 +275
Sep06 060707 16490 16490 16390 16435 -42 34 1,465 -6
Total Volume and Open Interest 32,681 109,609 +3,385
DAX Index(EUREX)
Sep06 060707 5698.0 5752.0 5658.0 5712.5 -12.0 142,011 196,446 +8,274
Dec06 060707 5748.0 5791.5 5710.5 5759.5 -12.0 248 13,578 +53
Mar07 060707 5808.0 5848.0 5767.5 5812.0 -12.5 231 510 +76
Total Volume and Open Interest 142,490 210,534 +8,403
FT-SE 100(LIFFE)
Sep06 060707 5884.00 5917.50 5862.00 5886.50 -4.00 78,672 442,366 -215
Dec06 060707 5897.50 5932.00 5897.50 5920.50 -4.00 101 38,027 +0
Mar07 060707 5932.50 5932.50 5932.50 5932.50 -4.00 0 1,000 +0
Total Volume and Open Interest 78,773 483,143 -215
SPI 200(SFE)
Sep06 060707 5144.0 5153.0 5110.0 5150.0 +41.0 21,487 218,855 +8,821
Dec06 060707 5161.0 5167.0 5161.0 5166.0 +41.0 144 4,275 -58
Mar07 060707 5171.0 5171.0 5171.0 5171.0 +41.0 91 2,527 +82
Total Volume and Open Interest 21,723 227,629 +8,844
GSCI(CME)
Jul06 060707 492.50 492.50 483.75 484.00 -7.20 228 20,537 +1
Aug06 060707 490.00 490.00 490.00 490.00 -6.80 826 802 +739
Sep06 060707 494.00 494.00 494.00 494.00 -7.00      
Total Volume and Open Interest 1,054 21,339 +740
Reuters CRB Index(NYBOT)
Aug06 060707 396.25 396.75 392.75 392.75 -4.75 17 516 -3
Nov06 060707 404.70 404.70 401.25 401.25 -4.75 1 406 +1
Jan07 060707 403.25 403.25 403.25 403.25 -4.75      
Total Volume and Open Interest 18 925 -2
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