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 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060713 599.00 602.00 596.00 597.50 -5.50 3,801 1,544 -1,593
Aug06 060713 601.50 606.50 599.50 600.25 -6.75 16,901 50,993 -515
Sep06 060713 609.50 614.75 606.50 607.75 -7.00 5,064 30,374 +1,589
Nov06 060713 624.00 629.00 621.00 622.00 -7.50 50,160 193,900 -2,267
Jan07 060713 635.00 639.50 632.00 632.50 -6.50 1,690 15,119 +612
Mar07 060713 642.00 646.50 641.00 642.50 -4.50 800 10,113 +44
May07 060713 644.00 650.00 644.00 648.00 -2.50 2,102 9,557 +463
Total Volume and Open Interest 85,085 339,313 -1,034
Soybean Meal(CBOT)
Jul06 060713 172.80 172.80 170.90 171.00 -2.50 1,106 1,107 -760
Aug06 060713 174.00 174.50 172.00 172.10 -2.90 11,731 35,051 -1,865
Sep06 060713 175.50 175.50 173.30 173.40 -2.90 2,579 28,962 +267
Oct06 060713 177.00 177.00 174.10 174.30 -3.10 708 12,472 +510
Dec06 060713 178.70 179.00 176.30 176.40 -3.50 13,663 77,901 +761
Jan07 060713 180.00 180.00 177.60 177.80 -3.20 439 5,214 -93
Mar07 060713 181.50 181.50 179.00 179.00 -3.20 830 4,993 +32
May07 060713 180.50 181.00 179.00 179.00 -3.00 990 8,555 +479
Total Volume and Open Interest 33,734 185,104 +43
Soybean Oil(CBOT)
Jul06 060713 27.10 27.25 27.04 27.12 +0.07 738 203 -625
Aug06 060713 27.15 27.49 27.11 27.21 +0.08 11,360 26,426 -56
Sep06 060713 27.40 27.68 27.35 27.46 +0.07 2,153 26,382 -131
Oct06 060713 27.63 27.93 27.59 27.69 +0.01 1,016 13,775 +360
Dec06 060713 28.17 28.41 28.02 28.08 -0.04 22,735 165,144 +2,937
Jan07 060713 28.40 28.47 28.25 28.35 +0.02 451 6,159 +115
Mar07 060713 28.69 28.85 28.65 28.65 +0.06 648 4,022 +347
May07 060713 28.95 29.10 28.90 29.00 +0.15 690 10,332 +177
Total Volume and Open Interest 40,852 279,930 +4,143
Canola(WCE)
Jul06 060713 287.4 287.4 287.4 287.4 -5.8 220 220 +220
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060713 307.0 309.5 303.5 304.4 -5.8 11,191 67,107 -1,726
Jan07 060713 316.0 317.9 313.1 313.1 -5.5 305 6,221 +45
Mar07 060713 322.4 322.4 320.5 320.5 -4.8 15 790 +10
Total Volume and Open Interest 12,011 83,199 -1,429
Corn(CBOT)
Jul06 060713 255.00 255.25 252.00 252.50 -6.75 5,541 3,025 -2,440
Sep06 060713 263.25 265.25 260.00 260.25 -8.00 65,641 453,187 -6,248
Dec06 060713 280.00 281.00 275.75 276.00 -8.00 163,594 498,556 +5,126
Mar07 060713 290.00 292.50 287.00 287.25 -7.50 10,331 100,455 +3,113
May07 060713 299.00 299.50 294.50 295.25 -7.50 2,074 21,069 +1,217
Jul07 060713 307.25 307.25 302.50 302.75 -7.50 8,826 62,685 +2,443
Total Volume and Open Interest 274,733 1,339,009 +4,628
Wheat(CBOT)
Jul06 060713 388.00 388.00 374.00 376.00 -14.00 654 437 -287
Sep06 060713 408.00 411.00 395.00 395.50 -19.00 25,263 237,844 +3,053
Dec06 060713 428.00 430.00 415.00 416.25 -17.75 18,375 111,201 +524
Mar07 060713 447.00 447.00 432.50 433.25 -17.50 3,549 32,029 +162
May07 060713 450.00 450.00 440.00 444.25 -14.25 17 869 +5
Total Volume and Open Interest 55,678 475,260 +6,458
Wheat(KCBT)
Jul06 060713 505.00 507.00 485.00 485.00 -24.00 155 240 -64
Sep06 060713 510.00 514.00 492.00 493.50 -23.75 9,314 74,814 -173
Dec06 060713 520.00 526.00 504.25 506.25 -24.50 6,530 61,995 +1,496
Mar07 060713 528.00 528.50 508.00 509.00 -24.00 1,175 8,857 +470
May07 060713 500.00 500.00 500.00 500.00 -18.00 26 339 +2
Total Volume and Open Interest 20,113 172,936 +2,344
Wheat(MGE)
Jul06 060713 508.00 508.00 508.00 508.00 -30.00 1 1 -3
Sep06 060713 515.00 515.00 494.00 506.25 -17.75 6,791 22,485 +171
Dec06 060713 518.00 519.00 505.00 509.75 -15.25 4,556 27,238 +1,308
Mar07 060713 520.00 521.00 509.00 509.00 -20.00 115 2,706 +68
May07 060713 516.00 516.00 516.00 516.00 -8.00 1 128 +1
Total Volume and Open Interest 11,907 58,608 +1,551
Oats(CBOT)
Jul06 060713 227.00 228.00 227.00 228.00 +3.00 53 84 -4
Sep06 060713 201.00 203.50 199.00 199.00 -7.00 632 5,669 +79
Dec06 060713 203.50 204.75 202.00 203.00 -3.00 941 8,482 -25
Mar07 060713 208.00 208.00 208.00 208.00 -3.00 2 144 +0
Total Volume and Open Interest 1,630 14,395 +52
Rough Rice(CBOT)
Jul06 060713 9.26 9.26 9.18 9.18 -0.08 82 110 -53
Sep06 060713 9.44 9.44 9.33 9.34 -0.12 440 5,420 +73
Nov06 060713 9.62 9.63 9.54 9.54 -0.12 139 5,229 +8
Jan07 060713 9.79 9.79 9.73 9.73 -0.09 203 1,102 +122
Total Volume and Open Interest 1,008 13,208 +154
Live Cattle(CME)
Aug06 060713 83.550 84.900 83.450 84.600 +0.700 23,990 86,035 -6,967
Oct06 060713 86.950 88.300 86.875 88.250 +0.825 20,156 85,150 +6,366
Dec06 060713 88.500 89.350 88.400 89.300 +0.525 3,841 37,511 +1,115
Feb07 060713 90.400 91.375 90.400 91.325 +0.625 934 18,661 +128
Apr07 060713 88.300 89.000 88.300 89.000 +0.500 350 4,068 +289
Jun07 060713 83.500 83.900 83.350 83.900 +0.400 28 2,537 -21
Total Volume and Open Interest 49,301 233,994 +912
Feeder Cattle(CME)
Aug06 060713 113.550 114.975 113.500 114.650 +0.925 2,810 15,156 -153
Sep06 060713 113.100 114.400 113.050 114.300 +1.125 1,492 7,417 +648
Oct06 060713 112.750 113.600 112.650 113.400 +0.600 718 4,444 +54
Nov06 060713 110.500 111.300 110.500 111.150 +0.625 296 1,198 -119
Jan07 060713 106.300 106.900 106.250 106.625 +0.525 217 1,599 -135
Mar07 060713 103.575 104.250 103.575 103.950 +0.600 32 263 +25
Apr07 060713 103.425 103.750 103.425 103.750 +0.600 5 72 +2
Total Volume and Open Interest 5,589 30,239 +341
Lean Hogs(CME)
Jul06 060713 70.350 70.850 70.250 70.825 +0.250 2,805 8,517 -853
Aug06 060713 67.400 69.400 67.350 68.900 +1.375 19,458 54,054 -6,592
Oct06 060713 59.650 61.300 59.550 61.225 +1.125 15,907 57,911 +6,431
Dec06 060713 57.500 58.750 57.200 58.725 +0.975 1,657 18,101 +101
Feb07 060713 58.950 60.250 58.750 60.100 +0.750 373 6,399 +130
Apr07 060713 60.650 61.450 60.500 61.375 +0.500 63 3,234 +13
May07 060713 62.600 63.750 62.600 63.750 +0.975 45 529 -24
Jun07 060713 64.950 65.800 64.950 65.750 +0.800 35 1,009 +15
Total Volume and Open Interest 40,356 150,127 -770
Pork Bellies(CME)
Jul06 060713 97.000 99.150 97.000 99.050 +2.550 4 195 -149
Aug06 060713 94.050 95.775 94.000 95.775 +3.000 368 1,534 +49
Feb07 060713 87.000 89.150 87.000 88.525 +2.375 9 54 +4
Mar07 060713 86.300 86.300 86.300 86.300 +0.050 0 9 +0
Total Volume and Open Interest 381 1,792 -96
Class III Milk(CME)
Jul06 060713 11.03 11.10 11.00 11.01 unch 80 3,502 +8
Aug06 060713 11.40 11.44 11.31 11.31 -0.06 151 4,125 +3
Sep06 060713 11.97 12.02 11.92 11.92 -0.02 304 4,671 +172
Oct06 060713 12.16 12.17 12.11 12.12 -0.04 124 4,012 +39
Nov06 060713 12.18 12.18 12.10 12.12 -0.03 28 3,482 +2
Total Volume and Open Interest 869 30,477 +300
Cocoa(NYBOT)
Jul06 060713 1703 1703 1687 1691 -1 10 188 -5
Sep06 060713 1695 1704 1688 1696 -6 9,750 88,482 +3,212
Dec06 060713 1726 1734 1720 1728 -7 2,337 31,169 +459
Mar07 060713 1757 1762 1747 1758 -6 625 19,063 +117
May07 060713 1780 1780 1778 1778 -7 317 8,303 +184
Jul07 060713 1799 1799 1799 1799 -7 0 3,592 +0
Sep07 060713 1818 1818 1818 1818 -7 540 8,731 -61
Total Volume and Open Interest 13,579 166,589 +3,906
Coffee "C"(NYBOT)
Jul06 060713 98.50 99.50 98.50 99.35 +0.80 56 274 -21
Sep06 060713 99.00 101.00 98.60 100.70 +0.75 9,317 81,269 -913
Dec06 060713 102.80 104.80 102.50 104.60 +0.85 1,737 23,096 +415
Mar07 060713 106.40 108.20 106.30 108.20 +0.90 226 7,229 +11
May07 060713 108.75 110.50 108.60 110.50 +0.90 85 2,602 +10
Jul07 060713 111.50 112.80 111.50 112.80 +0.90 2 1,171 +18
Total Volume and Open Interest 11,478 118,380 -475
Orange Juice(NYBOT)
Sep06 060713 160.50 160.50 155.05 156.30 -4.45 876 20,879 +11
Nov06 060713 160.30 160.50 155.75 156.50 -4.00 159 3,235 +55
Jan07 060713 159.25 159.25 155.00 155.95 -4.05 23 2,035 +12
Mar07 060713 155.50 155.95 155.00 155.95 -4.05 2 556 +1
May07 060713 155.00 155.95 155.00 155.95 -4.05 0 141 +0
Total Volume and Open Interest 1,060 26,880 +67
Sugar #11(NYBOT)
Oct06 060713 16.45 16.51 16.33 16.42 +0.15 29,254 266,481 -2,680
Mar07 060713 16.80 16.91 16.75 16.81 +0.13 11,681 85,892 +3,470
May07 060713 16.74 16.81 16.70 16.74 +0.11 2,117 40,824 +430
Jul07 060713 16.54 16.57 16.45 16.54 +0.10 862 29,892 -76
Oct07 060713 16.50 16.50 16.42 16.48 +0.14 2,727 24,209 -333
Total Volume and Open Interest 47,961 457,701 +1,996
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060713 22.60 22.63 22.58 22.61 +0.05 370 2,868 -59
Nov06 060713 22.45 22.53 22.45 22.53 -0.01 286 2,233 +167
Jan07 060713 22.45 22.50 22.45 22.50 +0.06 2 1,284 +0
Mar07 060713 22.45 22.45 22.45 22.45 +0.07 25 1,401 +25
Total Volume and Open Interest 693 9,731 +123
London Cocoa(LCE)
Jul06 060713 1083 1102 1075 1097 +3 1,919 15,115 -1,529
Sep06 060713 983 983 967 977 -7 5,617 73,545 -312
Dec06 060713 986 986 969 978 -10 2,745 47,333 -43
Mar07 060713 995 995 981 990 -10 1,623 29,529 +33
May07 060713 992 999 992 998 -10 183 9,962 +26
Jul07 060713 1008 1008 1008 1008 -9 3 5,017 +0
Sep07 060713 1017 1017 1017 1017 -9 0 2,023 +0
Total Volume and Open Interest 12,110 192,472 -1,825
London Coffee(LCE)
Jul06 060713 1299.00 1299.00 1268.00 1288.00 -7.00 208 1,392 -149
Sep06 060713 1326.00 1331.00 1289.00 1312.00 -5.00 7,474 76,080 -805
Nov06 060713 1333.00 1335.00 1300.00 1321.00 -4.00 2,951 41,573 -397
Jan07 060713 1318.00 1324.00 1288.00 1308.00 -2.00 1,308 11,414 -39
Mar07 060713 1303.00 1306.00 1283.00 1304.00 +2.00 356 2,478 +145
May07 060713 1310.00 1318.00 1284.00 1312.00 +3.00 94 1,149 +43
Total Volume and Open Interest 12,395 134,570 -1,206
London Sugar(LCE)
Aug06 060713 481.00 489.00 481.00 486.10 +3.30 3,712 4,360 -1,637
Oct06 060713 471.00 479.00 471.00 476.90 +4.10 3,486 41,147 +1,043
Dec06 060713 469.30 473.00 469.30 471.90 +4.10 125 11,080 -82
Mar07 060713 457.20 458.80 455.20 457.10 +3.50 134 9,630 +29
May07 060713 456.50 457.50 455.50 456.10 +3.50 22 3,782 -7
Total Volume and Open Interest 7,479 73,304 -654
Cotton(NYBOT)
Oct06 060713 51.55 51.60 51.15 51.15 -0.74 634 5,290 -31
Dec06 060713 53.40 53.50 52.90 53.01 -0.70 10,198 125,759 -1,276
Mar07 060713 56.40 56.48 55.90 56.00 -0.73 1,797 23,520 +800
May07 060713 56.80 56.85 56.80 56.85 -0.75 12 1,146 +1
Jul07 060713 58.10 58.10 57.75 57.85 -0.70 10 2,192 +0
Oct07 060713 58.05 58.05 58.05 58.05 -0.55 0 44 +0
Total Volume and Open Interest 12,721 161,108 -436
Lumber(CME)
Jul06 060713 296.9 296.9 286.1 287.1 -11.3 113 108 -84
Sep06 060713 290.1 292.5 283.9 283.9 -9.9 503 4,291 +53
Nov06 060713 290.1 291.1 282.1 282.6 -9.1 147 527 +28
Jan07 060713 301.7 302.5 294.0 295.4 -8.3 22 87 +7
Total Volume and Open Interest 786 5,035 +3
Crude Oil(NYM)
Aug06 060713 76.00 76.85 75.85 76.70 +1.75 122,018 140,646 -21,591
Sep06 060713 77.30 78.35 77.20 78.24 +2.18 77,337 216,800 +24,229
Oct06 060713 78.00 79.00 77.80 78.85 +2.16 20,849 67,138 +1,354
Nov06 060713 78.40 79.27 78.30 79.27 +2.15 4,832 27,765 +5
Dec06 060713 78.75 79.70 78.60 79.60 +2.13 8,480 119,997 +1,914
Jan07 060713 79.00 79.84 79.00 79.84 +2.10 1,007 38,477 -21
Feb07 060713 79.30 79.99 79.15 79.99 +2.08 861 16,346 -117
Mar07 060713 79.20 80.06 79.20 80.06 +2.05 1,215 18,776 +738
Apr07 060713 79.95 80.06 79.95 80.06 +2.02 781 18,416 +166
May07 060713 80.00 80.00 80.00 80.00 +1.99 925 11,087 +509
Jun07 060713 79.15 79.90 79.15 79.90 +1.96 3,075 47,179 -245
Jul07 060713 79.79 79.79 79.79 79.79 +1.94 200 10,423 +71
Aug07 060713 78.25 79.68 78.25 79.68 +1.92 132 7,439 -2
Sep07 060713 78.80 79.57 78.80 79.57 +1.90 137 8,133 -37
Oct07 060713 79.46 79.46 79.46 79.46 +1.88 655 5,392 +480
Nov07 060713 79.32 79.32 79.32 79.32 +1.86 200 6,981 +31
Total Volume and Open Interest 249,542 1,069,468 +8,037
Heating Oil(NYM)
Aug06 060713 206.40 210.50 205.60 207.99 +6.15 28,816 43,442 -5,329
Sep06 060713 215.00 217.60 213.50 215.65 +6.74 17,906 47,131 +3,709
Oct06 060713 219.40 222.75 218.50 220.50 +6.39 2,115 11,784 +531
Nov06 060713 224.50 226.40 223.00 224.70 +6.09 804 7,186 -89
Dec06 060713 226.50 230.00 226.40 228.35 +5.89 3,274 18,713 +346
Jan07 060713 229.25 232.90 229.25 231.15 +5.69 1,308 15,758 +83
Feb07 060713 232.25 234.00 231.50 232.65 +5.49 273 5,746 +21
Mar07 060713 232.00 234.00 231.00 231.25 +5.19 122 5,192 +16
Apr07 060713 227.10 227.10 226.25 226.30 +4.84 366 5,876 +220
May07 060713 223.30 224.00 222.30 222.30 +4.64 90 1,083 -28
Jun07 060713 221.60 221.60 220.50 220.50 +4.54 887 6,820 +275
Jul07 060713 221.20 221.20 221.20 221.20 +4.49 9 675 +1
Total Volume and Open Interest 56,220 172,199 -87
Unleaded Gas(NYM)
Aug06 060713 228.00 231.50 227.00 230.13 +4.54 33,507 46,662 -1,770
Sep06 060713 226.90 230.80 226.00 229.72 +5.19 15,395 31,236 +3,618
Oct06 060713 214.00 215.50 212.75 215.42 +4.69 1,172 7,489 +377
Nov06 060713 205.75 208.12 205.75 208.12 +4.54 366 2,914 +111
Dec06 060713 201.00 202.62 199.50 202.62 +4.39 90 4,313 +28
Jan07 060713 200.00 201.62 200.00 201.62 +4.24 87 1,673 +29
Total Volume and Open Interest 50,617 94,287 +2,393
Natural Gas(NYM)
Aug06 060713 5.860 6.180 5.720 6.129 +0.347 35,596 73,408 -7,847
Sep06 060713 6.070 6.390 5.960 6.334 +0.342 37,163 95,697 +14,797
Oct06 060713 6.420 6.730 6.340 6.709 +0.330 13,292 54,702 +1,108
Nov06 060713 7.770 8.110 7.720 8.079 +0.342 6,006 60,056 +2,320
Dec06 060713 9.340 9.670 9.280 9.649 +0.342 6,030 33,346 +1,576
Jan07 060713 10.120 10.419 10.050 10.419 +0.342 2,453 51,037 +407
Feb07 060713 10.190 10.459 10.100 10.459 +0.337 896 29,402 +138
Mar07 060713 9.950 10.264 9.900 10.264 +0.332 2,144 56,478 +490
Apr07 060713 8.290 8.524 8.270 8.524 +0.262 969 34,818 -238
May07 060713 8.125 8.340 8.100 8.339 +0.257 347 22,360 -103
Jun07 060713 8.300 8.430 8.300 8.424 +0.252 225 12,512 +40
Jul07 060713 8.300 8.534 8.300 8.534 +0.252 392 9,599 +135
Aug07 060713 8.390 8.624 8.370 8.624 +0.252 601 8,733 +232
Sep07 060713 8.490 8.724 8.490 8.724 +0.247 363 9,797 +104
Oct07 060713 8.800 8.904 8.800 8.904 +0.247 1,413 27,472 -87
Nov07 060713 9.450 9.669 9.450 9.669 +0.237 439 11,648 -308
Total Volume and Open Interest 111,840 886,153 +13,363
Brent Crude Oil(ICE)
Aug06 060713 74.76 77.50 74.70 76.69 +2.30 40,356 23,514 -6,932
Sep06 060713 75.26 78.07 75.19 77.19 +2.23 90,075 145,996 -1,837
Oct06 060713 75.85 78.48 75.85 77.66 +2.14 31,927 93,224 +14,142
Nov06 060713 76.30 78.66 76.29 78.06 +2.10 4,650 20,040 +522
Dec06 060713 76.99 78.97 76.90 78.38 +2.08 5,042 54,143 +186
Jan07 060713 77.45 78.72 77.36 78.65 +2.06 1,557 16,481 +177
Feb07 060713 77.65 78.96 77.61 78.80 +2.01 717 8,887 +612
Mar07 060713 77.82 79.05 77.65 78.84 +1.95 751 10,724 +325
Apr07 060713 77.66 78.83 77.65 78.83 +1.93 476 11,182 +356
May07 060713 77.66 78.76 77.62 78.76 +1.89 0 3,006 +0
Jun07 060713 77.77 78.75 77.54 78.66 +1.83 339 12,833 +16
Jul07 060713 77.42 78.54 77.42 78.54 +1.82 15 81 +15
Aug07 060713 77.31 78.42 77.31 78.42 +1.81 0 998 +0
Sep07 060713 78.30 78.30 78.30 78.30 +1.80 50 1,400 +0
Total Volume and Open Interest 177,798 460,037 +7,554
Gas Oil(ICE)
Aug06 060713 646.00 669.00 646.00 659.75 +23.50 45,730 71,503 -2,300
Sep06 060713 658.00 679.75 658.00 670.50 +22.75 25,607 39,891 +2,715
Oct06 060713 673.50 689.50 671.25 680.25 +21.50 8,115 23,270 +739
Nov06 060713 680.50 695.00 680.50 689.25 +21.25 1,445 12,068 +323
Dec06 060713 691.75 702.50 690.00 696.75 +20.75 2,665 32,993 +155
Jan07 060713 699.75 708.00 697.75 702.50 +20.50 1,266 13,974 +16
Feb07 060713 701.75 710.50 701.75 705.00 +20.00 10 2,085 +10
Mar07 060713 704.75 704.75 704.00 704.00 +20.50 300 5,610 +0
Apr07 060713 701.50 701.50 701.50 701.50 +20.50 600 1,975 +600
May07 060713 699.25 699.25 699.25 699.25 +20.00 300 350 +300
Total Volume and Open Interest 94,734 248,464 -2,157
US Dollar Index(NYBOT)
Sep06 060713 85.54 85.72 85.32 85.51 -0.09 6,366 16,345 -1,959
Dec06 060713 85.27 85.27 85.14 85.14 -0.09 7 2,222 +2
Mar07 060713 84.79 84.79 84.79 84.79 -0.09 0 6 +0
Total Volume and Open Interest 6,373 18,573 -1,957
Australian Dollar(CME)
Sep06 060713 75.40 75.49 75.34 75.39 +0.18 2,199 52,973 +1,672
Dec06 060713 75.28 75.28 75.28 75.28 +0.18 0 443 +2
Mar07 060713 75.15 75.15 75.15 75.15 +0.18 0 9 +0
Total Volume and Open Interest 2,199 53,431 +1,674
British Pound(CME)
Sep06 060713 184.38 184.83 184.23 184.70 +1.13 2,988 82,548 -2,601
Dec06 060713 185.10 185.13 185.10 185.13 +1.11 0 524 +3
Mar07 060713 185.50 185.50 185.50 185.50 +1.11 0 1 +0
Total Volume and Open Interest 2,988 83,073 -2,598
Canadian Dollar(CME)
Sep06 060713 88.40 88.80 88.33 88.70 +0.38 4,182 87,263 -3,019
Dec06 060713 88.78 88.97 88.78 88.97 +0.38 4 2,246 +13
Mar07 060713 89.00 89.23 89.00 89.23 +0.38 36 294 +17
Jun07 060713 89.40 89.49 89.40 89.49 +0.38 1 240 +129
Total Volume and Open Interest 4,324 90,244 -2,734
Japanese Yen(CME)
Sep06 060713 87.55 87.70 87.40 87.51 +0.13 6,297 157,592 +4,531
Dec06 060713 88.63 88.63 88.63 88.63 +0.12 63 20,369 +16
Mar07 060713 89.73 89.73 89.73 89.73 +0.12 0 7 -15
Total Volume and Open Interest 6,360 178,001 +4,531
Swiss Franc(CME)
Sep06 060713 81.82 82.03 81.67 81.94 +0.29 3,532 58,457 -3,580
Dec06 060713 82.72 82.72 82.72 82.72 +0.29 0 716 -3
Mar07 060713 83.46 83.46 83.46 83.46 +0.29 0 15 +0
Total Volume and Open Interest 3,532 59,188 -3,583
EuroFX(CME)
Sep06 060713 127.48 127.77 127.20 127.50 -0.08 6,138 160,128 -6,459
Dec06 060713 128.22 128.22 128.22 128.22 -0.09 5 1,375 +43
Mar07 060713 128.88 128.88 128.88 128.88 -0.09 0 85 +0
Total Volume and Open Interest 6,143 161,653 -6,416
Mexican Peso(CME)
Sep06 060713 8992.0 9060.0 8992.0 9010.0 -2.0 4,555 53,308 +788
Dec06 060713 1.2 1.2 1.2 1.2 -2.0 0 23,108 +7
Total Volume and Open Interest 4,555 78,114 +795
30-Year T-Bonds(CBOT)
Sep06 060713 107~07 107~16 107~04 107~15 +0~07 259,329 758,284 +12,028
Dec06 060713 107~18 107~22 107~12 107~22 +0~08 989 8,818 +293
Mar07 060713 107~16 107~16 107~16 107~16 +0~08 2 2 +0
Total Volume and Open Interest 260,325 767,119 +12,321
10-Year T-Notes(CBOT)
Sep06 060713 105~020 105~100 105~000 105~090 +0~065 768,854 2,090,571 -8,593
Dec06 060713 105~045 105~070 104~310 105~070 +0~065 841 33,082 -35
Total Volume and Open Interest 769,695 2,123,660 -8,628
5-Year T-Notes(CBOT)
Sep06 060713 103~185 103~220 103~155 103~210 +0~045 343,822 0 +0
Dec06 060713 103~180 103~210 103~180 103~210 +0~050 500 8,752 +2,590
Total Volume and Open Interest 344,322 8,752 +2,590
2 Year T-Notes(CBOT)
Sep06 060713 101~052 101~058 101~048 101~056 +0~008 733 567,755 +2,763
Dec06 060713 101~060 101~065 101~060 101~065 +0~011      
Total Volume and Open Interest 733 567,755 +2,763
Eurodollars(CME)
Sep06 060713 94.410 94.440 94.400 94.435 +0.040 20,713 1,526,527 +15,502
Dec06 060713 94.390 94.430 94.385 94.420 +0.045 20,879 1,585,371 +16,269
Mar07 060713 94.425 94.470 94.415 94.460 +0.050 17,341 1,286,624 +4,749
Jun07 060713 94.500 94.535 94.485 94.530 +0.050 16,539 1,004,350 +3,476
Sep07 060713 94.570 94.600 94.550 94.595 +0.045 19,799 926,337 -9,541
Dec07 060713 94.595 94.625 94.575 94.615 +0.040 16,419 744,625 +21,837
Mar08 060713 94.605 94.635 94.585 94.625 +0.040 5,332 580,653 +3,886
Jun08 060713 94.595 94.620 94.575 94.615 +0.040 6,529 319,132 +4,747
Sep08 060713 94.570 94.600 94.550 94.595 +0.040 5,342 302,362 -186
Dec08 060713 94.540 94.570 94.520 94.560 +0.035 4,585 246,233 +3,127
Mar09 060713 94.525 94.545 94.505 94.540 +0.030 6,036 196,285 +1,786
Jun09 060713 94.500 94.515 94.480 94.515 +0.030 5,473 144,848 +1,965
Sep09 060713 94.480 94.485 94.450 94.485 +0.025 4,004 113,487 -966
Dec09 060713 94.440 94.445 94.410 94.445 +0.025 1,512 104,198 +360
Mar10 060713 94.425 94.430 94.390 94.430 +0.025 1,890 94,434 +765
Jun10 060713 94.400 94.405 94.365 94.405 +0.025 2,533 67,729 -189
Sep10 060713 94.375 94.375 94.350 94.375 +0.020 3,560 84,615 +656
Dec10 060713 94.340 94.340 94.315 94.340 +0.020 2,706 65,404 +389
Total Volume and Open Interest 166,057 9,610,876 +69,846
3-Mth Euro-Yen(CME)
Sep06 060713 99.48 99.49 99.48 99.48 +0.01 2,631 13,446 +534
Dec06 060713 99.32 99.32 99.31 99.32 +0.02 117 11,638 -182
Mar07 060713 99.14 99.15 99.14 99.15 +0.03 160 5,674 +343
Jun07 060713 98.98 98.99 98.98 98.99 +0.04 372 5,708 +248
Sep07 060713 98.84 98.86 98.84 98.86 +0.05 0 1,817 +0
Dec07 060713 98.70 98.72 98.70 98.72 +0.05 27 1,287 -16
Mar08 060713 98.60 98.60 98.60 98.60 +0.04 0 1,062 -23
Jun08 060713 98.49 98.49 98.49 98.49 +0.04 0 255 -1
Sep08 060713 98.38 98.38 98.38 98.38 +0.02 0 7 +0
Dec08 060713 98.27 98.27 98.27 98.27 +0.03 0 4 +0
Total Volume and Open Interest 3,307 40,904 +903
3-Mth Euro-Yen(SIMEX)
Sep06 060713 99.47 99.48 99.47 99.48 +0.01 2,041 71,302 +1,500
Dec06 060713 99.29 99.31 99.29 99.31 +0.02 5,965 109,327 -323
Mar07 060713 99.12 99.14 99.11 99.14 +0.03 5,280 56,629 +2,315
Jun07 060713 98.95 98.98 98.95 98.98 +0.03 702 27,372 +337
Sep07 060713 98.81 98.84 98.81 98.84 +0.03 641 15,517 -48
Dec07 060713 98.67 98.70 98.67 98.70 +0.03 1,467 36,192 +5,082
Mar08 060713 98.59 98.59 98.59 98.59 +0.03 1,199 20,152 +826
Jun08 060713 98.49 98.49 98.49 98.49 +0.03 40 1,099 +35
Total Volume and Open Interest 17,335 338,631 +9,724
German Euro-Bund(EUREX)
Sep06 060712 115.49 115.54 115.03 115.17 +0.01 1,052,923 1,451,484 -203,142
Dec06 060712 114.82 114.82 114.39 114.50 +0.01 1,590 8,710 +1,470
Mar07 060712 114.07 114.07 114.07 114.07 +0.03 0 10 +0
Total Volume and Open Interest 1,054,513 1,460,204 -201,672
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060712 108.39 108.39 108.39 108.39 +0.07 0 12 +0
Mar07 060712 108.31 108.31 108.31 108.31 +0.07      
Total Volume and Open Interest 518,910 1,009,300 -78,200
Long Gilt(LIFFE)
Sep06 060713 109~14 109~21 109~07 109~14 +0~08 73,143 264,267 -3,941
Dec06 060713 109~09 109~09 109~09 109~09 +0~08      
Total Volume and Open Interest 73,143 264,267 -3,941
3-Mth Short Sterling(LIFFE)
Sep06 060713 95.24 95.24 95.24 95.24 +0.02 28,195 437,184 +1,118
Dec06 060713 95.09 95.09 95.09 95.09 +0.02 55,247 374,251 +6,360
Mar07 060713 94.98 94.98 94.98 94.98 +0.02 39,090 359,043 -2,884
Total Volume and Open Interest 240,952 2,161,669 +13,803
3-Mth Euribor(LIFFE)
Sep06 060713 96.665 96.685 96.665 96.675 +0.010 89,917 674,659 +1,860
Dec06 060713 96.350 96.410 96.350 96.380 +0.035 129,791 699,425 -4,790
Mar07 060713 96.185 96.265 96.185 96.235 +0.055 131,457 557,282 -8,798
Total Volume and Open Interest 660,447 3,596,650 -9,840
3-Mth Aus T-Bills(SFE)
Sep06 060713 93.87 93.87 93.81 93.84 -0.04 17,234 140,093 -8,052
Dec06 060713 93.74 93.75 93.68 93.70 -0.07 40,806 271,426 +322
Mar07 060713 93.72 93.72 93.64 93.66 -0.08 11,381 94,927 -3,514
Jun07 060713 93.71 93.72 93.63 93.65 -0.09 3,370 68,474 +222
Sep07 060713 93.66 93.66 93.62 93.63 -0.08 883 24,048 +278
Dec07 060713 93.66 93.66 93.58 93.61 -0.08 735 19,274 +260
Mar08 060713 93.63 93.63 93.56 93.58 -0.08 250 9,874 +192
Jun08 060713 93.61 93.61 93.55 93.57 -0.07 0 5,434 +52
Sep08 060713 93.54 93.55 93.54 93.55 -0.07 0 1,634 +0
Dec08 060713 93.53 93.53 93.53 93.53 -0.08 0 1,289 -8
Total Volume and Open Interest 74,738 638,062 -10,233
10-Year Aus T-Bonds(SFE)
Sep06 060713 94.15 94.16 94.09 94.12 -0.06 35,722 317,304 -3,305
Dec06 060713 94.12 94.12 94.12 94.12 -0.06      
Total Volume and Open Interest 35,722 317,304 -3,305
3-Year Aus T-Bonds(SFE)
Sep06 060713 94.10 94.11 94.01 94.05 -0.08 78,582 399,549 -11,444
Dec06 060713 94.05 94.05 94.05 94.05 -0.08      
Total Volume and Open Interest 78,582 399,549 -11,444
Gold(CMX)
Aug06 060713 652.5 656.5 646.5 654.4 +3.2 72,147 172,163 +1,466
Oct06 060713 658.5 662.0 653.0 661.4 +3.3 1,467 13,789 +187
Dec06 060713 666.5 670.0 660.0 668.0 +3.3 15,579 64,808 +5,436
Feb07 060713 675.0 675.0 669.5 674.6 +3.4 175 15,098 +76
Apr07 060713 677.0 682.0 677.0 681.1 +3.3 205 2,168 +196
Jun07 060713 682.0 687.6 682.0 687.6 +3.3 621 14,105 +423
Aug07 060713 694.0 694.0 694.0 694.0 +3.1 23 1,391 -20
Oct07 060713 700.4 700.4 700.4 700.4 +3.1 100 3,683 -100
Dec07 060713 709.0 709.0 700.0 706.9 +3.1 328 18,277 -10
Feb08 060713 713.3 713.3 713.3 713.3 +3.1 0 1,375 +0
Apr08 060713 64.3 64.3 64.3 64.3 +3.1      
Jun08 060713 726.0 726.0 726.0 726.0 +3.0 0 1,378 +0
Total Volume and Open Interest 90,942 320,635 +7,951
Silver(CMX)
Jul06 060713 1163.0 1163.0 1135.5 1140.5 -7.0 122 599 +42
Sep06 060713 1163.0 1168.0 1137.0 1148.5 -7.0 16,678 49,161 -387
Dec06 060713 1178.0 1178.0 1150.0 1161.8 -6.5 1,007 23,458 +181
Mar07 060713 1180.0 1180.0 1173.1 1173.1 -5.9 310 8,322 +101
May07 060713 1179.1 1179.1 1179.1 1179.1 -5.3 105 2,728 +52
Jul07 060713 1165.0 1184.5 1165.0 1184.5 -5.0 104 5,736 +100
Sep07 060713 1187.5 1187.5 1187.5 1187.5 -5.0 104 636 +0
Total Volume and Open Interest 18,446 99,642 +91
Platinum(NYM)
Jul06 060713 1254.0 1264.0 1254.0 1264.0 +8.4 23 104 -7
Oct06 060713 1268.0 1269.8 1256.2 1264.0 -3.6 1,469 8,271 +181
Jan07 060713 1268.5 1268.5 1268.5 1268.5 -4.1 0 6 +0
Total Volume and Open Interest 1,492 8,387 +174
Palladium(NYME)
Sep06 060713 330.00 334.50 328.25 334.05 +4.10 527 13,389 +64
Dec06 060713 339.55 339.55 339.55 339.55 +5.35 6 536 +2
Mar07 060713 342.55 342.55 342.55 342.55 +5.35 0 1 +0
Total Volume and Open Interest 533 13,961 +66
Copper(CMX)
Jul06 060713 375.00 379.15 373.00 379.15 +1.65 807 4,338 -474
Sep06 060713 365.50 368.00 361.45 367.65 +1.15 7,900 47,132 +1
Dec06 060713 356.50 358.15 352.00 358.15 +1.40 1,159 10,365 +130
Mar07 060713 347.15 347.15 347.15 347.15 +1.40 267 2,478 +28
May07 060713 337.15 337.15 337.15 337.15 +2.00 11 484 +11
Total Volume and Open Interest 11,674 74,244 -510
Aluminum(CMX)
Jul06 060713 123.50 123.50 119.00 119.00 -2.50 0 117 +0
Aug06 060713 120.00 120.00 120.00 120.00 -2.50 5 377 +0
Sep06 060713 120.35 120.35 120.35 120.35 -2.40 0 1 +0
Oct06 060713 120.50 120.50 120.50 120.50 -2.30 0 40 +0
Nov06 060713 120.65 120.65 120.65 120.65 -2.35 0 40 +0
Dec06 060713 120.95 120.95 120.95 120.95 -2.20 0 566 +0
Total Volume and Open Interest 5 1,141 +0
DJIA Index(CBOT)
Sep06 060713 11012 11030 10875 10886 -197 4,662 53,619 +176
Dec06 060713 11090 11090 10974 10974 -199 7 1,978 +122
Mar07 060713 11037 11037 11037 11037 -197 0 5 +0
Jun07 060713 11108 11108 11108 11108 -197      
Total Volume and Open Interest 4,669 55,602 +298
S & P 500(CME)
Sep06 060713 1262.50 1263.70 1246.80 1247.50 -20.80 32,374 616,801 +688
Dec06 060713 1274.00 1274.00 1258.60 1258.60 -21.20 147 6,510 +55
Mar07 060713 1269.80 1269.80 1269.80 1269.80 -21.40 0 332 +0
Jun07 060713 1281.80 1281.80 1281.80 1281.80 -21.40 5 1,290 -5
Total Volume and Open Interest 32,526 625,219 +738
S & P 500 E-Mini(Globex)
Sep06 060713 1268.50 1269.75 1246.75 1247.50 -20.75 1,118,764 1,347,968 +5,770
Dec06 060713 1279.00 1279.00 1258.00 1258.50 -21.25 129 2,401 +14
Total Volume and Open Interest 1,118,893 1,350,369 +5,784
NASDAQ 100(CME)
Sep06 060713 1504.50 1519.00 1487.00 1489.80 -27.00 7,316 53,126 +1,997
Dec06 060713 1522.50 1528.00 1508.80 1508.80 -27.00 2 66 +2
Mar07 060713 1525.30 1525.30 1525.30 1525.30 -27.00      
Total Volume and Open Interest 7,318 53,192 +1,999
NASDAQ 100 E-Mini(Globex)
Sep06 060713 1516.50 1519.50 1487.30 1489.80 -27.00 390,213 354,416 +11,950
Dec06 060713 1523.50 1536.50 1507.00 1508.80 -27.00 61 228 +23
Total Volume and Open Interest 390,274 354,644 +11,973
S & P Midcap 400(CME)
Sep06 060713 91.64 91.64 80.14 80.54 -16.10 38 9,112 -21
Dec06 060713 87.54 87.54 87.54 87.54 -16.10 0 1 +0
Mar07 060713 94.54 94.54 94.54 94.54 -16.10      
Total Volume and Open Interest 38 9,113 -21
Russell 2000(CME)
Sep06 060713 700.50 703.25 688.25 688.60 -17.00 794 34,920 +276
Dec06 060713 706.00 706.00 694.60 694.60 -17.00 0 13 +0
Mar07 060713 700.60 700.60 700.60 700.60 -17.00      
Total Volume and Open Interest 794 34,933 +276
Russell 2000 E-Mini(Globex)
Sep06 060713 705.90 706.50 688.30 688.60 -17.00 174,790 426,536 +6,218
Dec06 060713 711.60 711.60 694.60 694.60 -17.00 68 333 +39
Total Volume and Open Interest 174,858 426,869 +6,257
Value Line(KCBT)
Sep06 060713 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060713 15010 15050 14815 14865 -335      
Dec06 060713 14840 14840 14825 14840 -335      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060713 15180 15390 15050 15080 -200 64,341 187,996 -3,750
Dec06 060713 15060 15060 15060 15060 -155      
Mar07 060713 15075 15075 15075 15075 -150 0 1 +0
Total Volume and Open Interest 64,377 188,299 -3,731
CAC 40(MATIF)
Jul06 060713 4904.0 4905.5 4836.5 4858.5 -81.5 83,720 459,217 -2,615
Aug06 060713 4914.0 4915.5 4848.0 4869.0 -82.0 1,895 6,071 +521
Sep06 060713 4918.5 4918.5 4859.0 4879.0 -81.5 2,862 60,125 +184
Total Volume and Open Interest 88,479 530,089 -1,910
Hang Seng Index(HKFE)
Jul06 060713 16533 16620 16276 16322 -258 35,001 109,594 -2,332
Aug06 060713 16515 16598 16260 16300 -262 1,346 3,040 +563
Sep06 060713 16533 16570 16270 16304 -263 50 1,291 +3
Total Volume and Open Interest 36,398 114,551 -1,766
DAX Index(EUREX)
Sep06 060713 5617.0 5623.0 5505.0 5558.0 -103.5 170,745 193,799 -1,326
Dec06 060713 5664.0 5667.0 5554.5 5604.0 -104.0 265 13,944 +56
Mar07 060713 5709.5 5718.5 5613.0 5654.5 -106.0 334 987 +192
Total Volume and Open Interest 171,344 208,730 -1,078
FT-SE 100(LIFFE)
Sep06 060713 5836.00 5838.00 5750.50 5766.00 -94.00 81,438 449,329 +2,785
Dec06 060713 5846.50 5846.50 5786.50 5798.50 -95.50 91 38,246 +0
Mar07 060713 5812.00 5812.00 5812.00 5812.00 -94.00 0 1,000 +0
Total Volume and Open Interest 81,529 490,325 +2,785
SPI 200(SFE)
Sep06 060713 5082.0 5116.0 5053.0 5068.0 -32.0 10,601 214,414 -626
Dec06 060713 5097.0 5104.0 5082.0 5084.0 -32.0 39 4,345 -35
Mar07 060713 5129.0 5133.0 5090.0 5092.0 -29.0 48 2,533 +6
Total Volume and Open Interest 10,693 223,679 -655
GSCI(CME)
Jul06 060713 495.70 500.40 495.70 500.00 +9.30 4,387 9,171 -4,136
Aug06 060713 501.00 506.00 501.00 506.00 +10.00 4,274 12,887 +4,210
Sep06 060713 510.50 510.50 510.50 510.50 +10.50      
Total Volume and Open Interest 8,661 22,058 +74
Reuters CRB Index(NYBOT)
Aug06 060713 396.75 396.75 395.50 396.75 +0.25 17 523 +2
Nov06 060713 404.00 406.00 404.00 405.25 +0.25 2 407 +1
Jan07 060713 407.25 407.25 407.25 407.25 +0.25      
Total Volume and Open Interest 19 934 +3
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!