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 Tue July 18, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060718 592.50 592.50 586.00 589.00 -1.00 9,862 48,619 -2,608
Sep06 060718 599.00 599.50 593.75 596.50 -0.75 3,302 30,561 +236
Nov06 060718 613.00 614.00 607.50 611.00 -0.25 46,215 192,786 -3,877
Jan07 060718 625.00 625.00 620.00 623.00 -0.25 1,541 16,404 -415
Mar07 060718 634.00 634.50 630.00 633.75 +0.50 1,094 10,403 -182
May07 060718 639.50 639.50 634.00 638.75 +0.25 651 10,126 -36
Jul07 060718 647.50 648.50 645.00 648.50 +0.75 1,090 11,303 +232
Total Volume and Open Interest 65,874 336,908 -7,610
Soybean Meal(CBOT)
Aug06 060718 169.30 170.20 167.50 169.90 +1.00 7,116 31,308 -3,889
Sep06 060718 170.30 171.50 169.00 171.10 +0.80 3,849 30,887 +822
Oct06 060718 171.00 172.40 169.60 172.10 +1.10 1,755 13,021 +682
Dec06 060718 172.50 174.50 171.00 174.00 +1.20 17,176 90,888 +5,782
Jan07 060718 174.10 175.40 172.50 175.10 +1.10 753 7,686 +312
Mar07 060718 176.00 177.50 175.00 177.50 +1.20 976 6,142 +239
May07 060718 176.70 178.00 175.00 178.00 +1.30 838 8,984 +144
Jul07 060718 178.50 180.00 176.80 180.00 +1.50 1,131 6,556 +88
Total Volume and Open Interest 33,928 200,138 +4,254
Soybean Oil(CBOT)
Aug06 060718 26.83 26.98 26.30 26.35 -0.43 6,271 25,994 -1,257
Sep06 060718 27.12 27.20 26.50 26.58 -0.45 2,461 27,042 +341
Oct06 060718 27.42 27.42 26.75 26.83 -0.45 1,531 13,900 -713
Dec06 060718 27.82 27.88 27.15 27.18 -0.52 15,404 167,643 -2,573
Jan07 060718 27.87 27.98 27.48 27.48 -0.47 583 8,151 +129
Mar07 060718 28.35 28.35 27.80 27.80 -0.49 516 5,654 +242
May07 060718 28.60 28.62 28.15 28.20 -0.40 512 13,067 +97
Jul07 060718 28.90 28.90 28.50 28.50 -0.40 133 11,413 -50
Total Volume and Open Interest 27,541 290,036 -3,818
Canola(WCE)
Jul06 060714 287.9 287.9 287.9 287.9 +0.5      
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060718 303.9 306.9 303.9 305.0 +1.1 3,681 64,871 -631
Jan07 060718 314.2 315.3 312.5 313.9 +1.8 256 6,484 +127
Mar07 060718 319.6 320.7 319.6 320.7 +1.2 2 798 +2
Total Volume and Open Interest 3,944 81,072 -498
Corn(CBOT)
Sep06 060718 251.75 252.00 244.25 246.50 -5.25 32,653 428,955 -8,627
Dec06 060718 268.25 268.50 260.00 262.50 -5.50 105,856 518,179 +1,176
Mar07 060718 280.00 280.25 272.75 275.25 -4.75 7,663 106,957 +2,448
May07 060718 288.25 288.25 281.50 283.50 -4.25 855 21,964 +243
Jul07 060718 296.75 296.75 290.50 292.50 -4.50 4,599 65,660 +618
Sep07 060718 299.00 300.50 296.00 299.00 -4.00 126 8,329 +67
Total Volume and Open Interest 161,856 1,346,902 -2,516
Wheat(CBOT)
Sep06 060718 394.00 400.00 391.50 398.00 +5.00 14,546 235,479 -1,387
Dec06 060718 414.00 418.50 411.00 417.25 +4.75 9,114 112,641 +955
Mar07 060718 430.00 435.00 428.00 434.25 +4.75 283 31,795 -214
May07 060718 442.00 442.50 439.00 442.50 +4.50 1 872 +1
Jul07 060718 448.00 452.50 445.50 451.00 +4.50 2,513 64,819 +51
Total Volume and Open Interest 27,763 475,542 -992
Wheat(KCBT)
Jul06 060714 487.00 490.00 483.50 487.00 +2.00 143 134 -106
Sep06 060718 491.50 494.50 487.00 490.25 -0.50 7,916 71,694 -715
Dec06 060718 506.50 507.50 500.00 504.50 -0.50 4,653 59,773 -321
Mar07 060718 509.00 511.00 504.00 508.50 +0.50 692 8,700 +153
May07 060718 506.00 506.00 500.00 502.00 -1.00 101 307 -49
Total Volume and Open Interest 14,433 168,151 -748
Wheat(MGE)
Jul06 060714 520.00 520.00 520.00 520.00 +12.00      
Sep06 060718 504.00 504.00 493.00 500.00 -2.25 3,427 21,738 +536
Dec06 060718 509.00 509.50 500.00 506.50 -1.25 2,111 26,759 +41
Mar07 060718 512.00 512.00 507.00 512.00 -1.00 232 2,667 -2
May07 060718 509.00 509.00 505.00 505.00 -4.00 0 130 -1
Total Volume and Open Interest 5,970 57,699 +596
Oats(CBOT)
Sep06 060718 200.50 204.00 196.75 199.75 +2.25 869 5,672 +31
Dec06 060718 201.75 204.00 198.00 200.25 +0.75 649 8,523 -114
Mar07 060718 205.50 207.50 204.50 204.50 unch 0 152 +0
May07 060718 206.00 206.00 206.00 206.00 unch 1 4 +0
Total Volume and Open Interest 1,522 14,363 -83
Rough Rice(CBOT)
Jul06 060718 9.26 9.26 9.26 9.26 -0.04 1 57 -1
Sep06 060718 9.45 9.45 9.40 9.43 unch 38 5,454 +0
Nov06 060718 9.65 9.68 9.63 9.66 +0.04 87 5,344 +9
Jan07 060718 9.78 9.82 9.78 9.82 +0.03 28 947 +10
Total Volume and Open Interest 183 13,173 +50
Live Cattle(CME)
Aug06 060718 82.825 83.450 82.600 82.700 -0.225 14,329 63,338 -4,298
Oct06 060718 86.250 87.075 86.250 86.575 unch 10,490 103,634 +2,786
Dec06 060718 87.600 88.375 87.500 87.575 -0.325 2,214 37,170 -67
Feb07 060718 89.850 90.325 89.825 89.875 -0.150 1,321 19,252 +288
Apr07 060718 88.050 88.250 87.900 87.950 -0.100 368 4,329 +65
Jun07 060718 83.000 83.250 82.950 82.950 -0.100 71 2,590 +37
Total Volume and Open Interest 28,803 230,352 -1,183
Feeder Cattle(CME)
Aug06 060718 113.500 114.000 113.450 113.550 +0.200 2,050 14,028 -317
Sep06 060718 112.950 113.600 112.800 113.325 +0.425 1,353 8,249 +73
Oct06 060718 112.700 113.350 112.600 112.825 +0.450 297 4,756 +36
Nov06 060718 110.450 111.050 110.450 110.925 +0.450 64 1,257 +15
Jan07 060718 105.900 106.400 105.900 106.150 +0.250 43 1,617 -1
Mar07 060718 103.350 103.350 103.350 103.350 +0.300 5 279 -1
Apr07 060718 102.500 102.700 102.500 102.700 +0.200 4 83 +2
Total Volume and Open Interest 3,820 30,367 -189
Lean Hogs(CME)
Aug06 060718 68.850 69.375 68.025 68.200 -0.225 12,346 44,453 -1,639
Oct06 060718 60.950 61.500 59.650 59.725 -0.975 11,665 81,244 +2,025
Dec06 060718 58.600 59.100 57.650 57.725 -0.875 1,432 18,934 -40
Feb07 060718 60.100 60.500 59.500 59.600 -0.500 277 6,377 -24
Apr07 060718 61.300 61.500 60.750 61.075 -0.275 36 3,449 +14
May07 060718 64.000 64.000 63.750 63.750 +0.050 5 528 +3
Jun07 060718 65.950 66.000 65.400 65.750 -0.150 25 1,076 +5
Jul07 060718 63.500 63.650 63.200 63.450 +0.050 0 373 +0
Total Volume and Open Interest 27,065 161,762 -421
Pork Bellies(CME)
Jul06 060718 93.900 95.225 93.900 95.225 +0.725 76 104 -53
Aug06 060718 92.600 95.000 92.100 92.150 -0.750 388 1,572 +5
Feb07 060718 87.000 88.600 86.500 87.500 +0.475 3 80 +1
Mar07 060718 87.500 87.500 87.500 87.500 +1.200 0 9 +0
Total Volume and Open Interest 467 1,765 -47
Class III Milk(CME)
Jul06 060718 10.99 11.01 10.95 10.95 -0.04 60 3,519 -27
Aug06 060718 11.30 11.34 11.29 11.30 +0.02 106 4,247 +19
Sep06 060718 11.85 11.92 11.85 11.92 +0.09 175 4,832 +79
Oct06 060718 12.15 12.25 12.15 12.25 +0.12 25 4,093 +18
Nov06 060718 12.15 12.20 12.15 12.18 +0.08 13 3,487 +1
Total Volume and Open Interest 430 31,031 +105
Cocoa(NYBOT)
Sep06 060718 1494 1515 1492 1497 -61 24,622 86,150 -6,578
Dec06 060718 1542 1551 1530 1534 -58 6,808 33,511 -5
Mar07 060718 1571 1580 1559 1563 -59 1,348 20,609 +677
May07 060718 1600 1605 1585 1585 -57 184 8,447 +52
Jul07 060718 1624 1624 1606 1606 -57 0 3,652 +0
Sep07 060718 1625 1625 1625 1625 -57 2 8,732 +1
Dec07 060718 1662 1663 1648 1648 -56 0 7,046 +0
Total Volume and Open Interest 32,969 168,167 -5,888
Coffee "C"(NYBOT)
Jul06 060718 97.00 97.00 96.00 96.10 +0.35 13 155 -10
Sep06 060718 97.25 98.00 96.80 97.10 -0.05 10,093 80,352 -893
Dec06 060718 101.15 102.00 100.90 101.10 -0.05 3,742 25,600 +1,098
Mar07 060718 105.00 105.60 104.95 104.95 -0.05 1,237 7,435 -43
May07 060718 107.40 108.00 107.30 107.30 -0.05 375 2,723 +82
Jul07 060718 109.75 110.00 109.65 109.65 -0.05 68 1,231 +35
Total Volume and Open Interest 15,745 120,241 +269
Orange Juice(NYBOT)
Sep06 060718 156.90 157.90 153.25 153.30 -2.90 960 20,544 -234
Nov06 060718 156.80 157.80 153.50 153.50 -3.10 156 3,262 +31
Jan07 060718 156.00 156.00 152.65 152.65 -2.80 14 2,120 +0
Mar07 060718 154.50 154.50 152.65 152.65 -2.80 0 571 +0
May07 060718 155.50 155.50 152.65 152.65 -2.80 0 135 +0
Total Volume and Open Interest 1,130 26,665 -203
Sugar #11(NYBOT)
Oct06 060718 15.70 15.88 15.59 15.67 -0.03 25,272 263,769 -3,186
Mar07 060718 16.10 16.30 16.01 16.07 -0.08 9,879 87,678 +1,136
May07 060718 16.02 16.19 15.93 15.99 -0.09 1,893 41,585 +379
Jul07 060718 15.85 16.07 15.80 15.83 -0.09 4,379 29,397 -525
Oct07 060718 15.85 15.92 15.82 15.88 -0.05 868 24,816 -68
Total Volume and Open Interest 45,558 461,449 -258
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060718 22.50 22.57 22.50 22.55 unch 222 2,386 -59
Nov06 060718 22.25 22.55 22.25 22.55 +0.11 12 2,214 +10
Jan07 060718 22.40 22.50 22.25 22.50 +0.10 2 1,393 +0
Mar07 060718 22.35 22.44 22.35 22.38 -0.02 0 1,497 +0
Total Volume and Open Interest 236 9,437 -49
London Cocoa(LCE)
Jul06 060714 1098 1100 1058 1076 -21 3,541 13,919 -1,196
Sep06 060718 897 901 861 864 -43 15,634 71,395 -4,384
Dec06 060718 904 906 873 879 -33 5,168 45,804 -1,207
Mar07 060718 923 923 889 893 -32 3,639 29,263 +1,086
May07 060718 938 938 903 904 -31 636 10,223 +178
Jul07 060718 938 938 912 913 -32 58 5,045 +16
Sep07 060718 946 946 919 922 -33 47 2,097 +0
Total Volume and Open Interest 25,286 173,944 -20,148
London Coffee(LCE)
Jul06 060718 1209.00 1228.00 1207.00 1219.00 +21.00 188 1,446 +12
Sep06 060718 1218.00 1247.00 1216.00 1234.00 +16.00 9,057 71,815 -1,275
Nov06 060718 1235.00 1255.00 1228.00 1244.00 +14.00 3,245 42,853 +99
Jan07 060718 1228.00 1248.00 1220.00 1239.00 +14.00 1,031 12,620 +720
Mar07 060718 1226.00 1241.00 1215.00 1234.00 +14.00 86 2,670 +55
May07 060718 1238.00 1248.00 1238.00 1242.00 +14.00 5 1,249 +2
Total Volume and Open Interest 13,618 133,187 -387
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,452 3,161 -1,199
Oct06 060718 455.10 465.00 455.00 458.80 +1.80 4,800 39,886 -1,498
Dec06 060718 452.00 459.40 452.00 455.40 +1.60 839 11,251 -96
Mar07 060718 439.90 444.50 439.50 440.80 +2.80 715 9,388 +34
May07 060718 438.50 439.60 438.50 439.60 +1.80 116 3,977 +69
Total Volume and Open Interest 6,569 67,842 -5,708
Cotton(NYBOT)
Oct06 060718 50.86 52.80 50.75 52.40 +1.45 184 5,068 -11
Dec06 060718 52.46 54.50 52.25 54.17 +1.41 4,621 125,601 -164
Mar07 060718 55.35 57.25 55.20 57.11 +1.35 890 23,846 +182
May07 060718 58.00 58.00 58.00 58.00 +1.40 48 1,235 +12
Jul07 060718 58.93 58.93 58.93 58.93 +1.33 32 2,259 +0
Oct07 060718 59.20 59.20 59.20 59.20 +1.55 0 44 +0
Total Volume and Open Interest 5,776 161,522 +19
Lumber(CME)
Sep06 060718 279.6 283.7 279.0 281.2 +0.8 344 4,286 -38
Nov06 060718 279.6 282.8 279.6 280.7 +0.7 104 629 -9
Jan07 060718 293.0 294.0 290.2 292.8 -0.5 21 112 +8
Mar07 060718 304.1 304.1 302.0 302.0 -0.8 3 17 +3
Total Volume and Open Interest 472 5,053 -67
Crude Oil(NYM)
Aug06 060718 76.20 76.55 73.50 73.54 -1.76 120,244 77,819 -20,706
Sep06 060718 77.70 78.15 75.15 75.26 -1.65 88,211 266,617 +9,610
Oct06 060718 78.45 78.80 76.00 76.14 -1.54 22,042 74,592 +1,877
Nov06 060718 78.90 79.35 76.74 76.74 -1.43 7,056 29,101 +362
Dec06 060718 79.35 79.75 77.05 77.17 -1.37 13,580 119,591 +1,309
Jan07 060718 79.70 79.70 77.33 77.44 -1.35 3,464 41,119 +647
Feb07 060718 79.40 79.45 77.61 77.61 -1.32 4,795 16,980 +276
Mar07 060718 79.25 79.50 77.72 77.72 -1.29 4,106 18,769 -327
Apr07 060718 77.76 77.76 77.76 77.76 -1.26 4,746 21,986 +3,730
May07 060718 79.65 79.65 77.75 77.75 -1.23 5,295 16,147 +2,655
Jun07 060718 79.55 79.80 77.70 77.70 -1.20 4,922 47,942 +950
Jul07 060718 77.63 77.63 77.63 77.63 -1.18 550 10,535 +62
Aug07 060718 77.56 77.56 77.56 77.56 -1.16 760 8,235 +280
Sep07 060718 77.49 77.49 77.49 77.49 -1.14 400 9,343 +300
Oct07 060718 77.40 77.40 77.40 77.40 -1.12 160 6,302 +46
Nov07 060718 77.28 77.28 77.28 77.28 -1.10 0 7,051 +0
Total Volume and Open Interest 293,914 1,094,552 +2,974
Heating Oil(NYM)
Aug06 060718 204.50 207.00 197.50 198.34 -3.60 30,332 37,249 -2,961
Sep06 060718 213.20 215.25 205.75 207.37 -2.95 17,701 64,487 +4,292
Oct06 060718 218.75 220.50 212.50 213.37 -2.55 3,406 13,750 +359
Nov06 060718 223.00 225.00 217.67 217.67 -2.40 1,050 8,046 +111
Dec06 060718 227.60 228.50 221.47 221.47 -2.35 607 18,934 -286
Jan07 060718 229.75 231.50 224.62 224.62 -2.15 594 15,836 +256
Feb07 060718 231.50 233.50 225.50 226.27 -2.05 409 5,968 +62
Mar07 060718 230.15 231.90 225.27 225.27 -1.90 165 5,204 -41
Apr07 060718 225.75 227.00 220.67 220.67 -1.85 112 5,864 +25
May07 060718 222.00 222.50 216.97 216.97 -1.75 10 1,103 +5
Jun07 060718 215.27 215.27 215.27 215.27 -1.70 362 7,804 +152
Jul07 060718 216.07 216.07 216.07 216.07 -1.70 74 635 -40
Total Volume and Open Interest 54,897 188,194 +1,959
Unleaded Gas(NYM)
Aug06 060718 231.00 234.60 226.00 226.70 -1.83 30,300 35,299 -3,851
Sep06 060718 231.00 233.75 225.00 225.68 -2.21 17,609 45,520 +5,487
Oct06 060718 216.00 218.00 210.98 210.98 -1.91 1,109 8,019 +368
Nov06 060718 207.00 207.00 203.38 203.38 -1.81 141 3,063 +51
Dec06 060718 202.75 203.50 197.58 197.58 -1.66 226 4,749 +9
Jan07 060718 196.48 196.48 196.48 196.48 -1.66 2 1,698 +0
Total Volume and Open Interest 49,387 98,348 +2,064
Natural Gas(NYM)
Aug06 060718 5.880 5.910 5.520 5.555 -0.228 34,651 58,399 -2,713
Sep06 060718 6.050 6.060 5.630 5.669 -0.291 19,190 109,720 +4,621
Oct06 060718 6.370 6.380 5.950 5.974 -0.331 9,397 54,038 +430
Nov06 060718 7.770 7.780 7.430 7.459 -0.246 5,341 59,721 +590
Dec06 060718 9.330 9.360 9.000 9.079 -0.206 2,863 34,555 +393
Jan07 060718 10.080 10.100 9.800 9.849 -0.201 2,703 51,948 +218
Feb07 060718 10.100 10.140 9.870 9.889 -0.196 721 29,901 -386
Mar07 060718 9.910 9.940 9.680 9.699 -0.196 1,791 56,690 -536
Apr07 060718 8.300 8.320 8.109 8.109 -0.166 1,316 34,644 +61
May07 060718 8.130 8.130 7.932 7.932 -0.158 1,248 23,039 +244
Jun07 060718 8.180 8.180 8.017 8.017 -0.158 96 12,640 +60
Jul07 060718 8.280 8.300 8.127 8.127 -0.155 50 9,637 +29
Aug07 060718 8.390 8.390 8.212 8.212 -0.155 104 8,822 +20
Sep07 060718 8.490 8.490 8.312 8.312 -0.155 54 9,809 +10
Oct07 060718 8.670 8.670 8.492 8.492 -0.153 214 27,547 +73
Nov07 060718 9.440 9.440 9.262 9.262 -0.148 420 12,048 +1
Total Volume and Open Interest 83,708 890,925 +3,591
Brent Crude Oil(ICE)
Sep06 060718 76.24 77.29 74.30 74.36 -1.56 92,686 139,377 -8,915
Oct06 060718 76.86 77.88 75.01 75.05 -1.57 34,387 117,706 +5,915
Nov06 060718 77.33 78.28 75.52 75.58 -1.55 7,814 22,318 +165
Dec06 060718 77.60 78.62 75.89 75.95 -1.53 7,115 52,392 -1,412
Jan07 060718 77.90 78.77 76.24 76.27 -1.50 1,468 18,105 +25
Feb07 060718 78.12 78.80 76.45 76.45 -1.47 429 8,898 +4
Mar07 060718 78.33 78.99 76.54 76.54 -1.44 268 10,762 +85
Apr07 060718 78.49 78.97 76.54 76.54 -1.43 65 11,183 +15
May07 060718 78.91 78.92 76.49 76.49 -1.42 41 3,132 -41
Jun07 060718 78.04 78.85 76.43 76.43 -1.41 477 13,229 +75
Jul07 060718 78.49 78.49 76.33 76.33 -1.39 400 491 +400
Aug07 060718 76.23 76.23 76.23 76.23 -1.37 0 998 +0
Sep07 060718 76.13 76.13 76.13 76.13 -1.34 0 1,400 +0
Oct07 060718 76.03 76.03 76.03 76.03 -1.31 0 240 +0
Total Volume and Open Interest 146,886 459,762 -5,082
Gas Oil(ICE)
Aug06 060718 650.50 661.75 637.50 655.50 +1.75 35,495 0 -73,299
Sep06 060718 663.00 674.00 650.25 668.25 +2.25 21,994 0 -49,838
Oct06 060718 674.25 684.75 663.00 679.50 +2.25 9,995 0 -25,133
Nov06 060718 685.50 694.50 677.50 689.25 +2.25 3,773 0 -12,768
Dec06 060718 693.75 703.25 691.75 697.25 +2.25 2,375 0 -33,611
Jan07 060718 699.75 709.00 699.75 703.50 +2.50 493 0 -14,461
Feb07 060718 706.75 712.00 706.25 707.00 +2.50 72 0 -2,118
Mar07 060718 706.25 706.25 706.25 706.25 +2.50      
Apr07 060718 703.75 703.75 703.75 703.75 +2.25      
May07 060718 701.25 701.25 701.25 701.25 +2.00      
Total Volume and Open Interest 75,077    
US Dollar Index(NYBOT)
Sep06 060718 86.72 86.93 86.36 86.73 +0.05 6,242 15,019 -1,177
Dec06 060718 86.26 86.39 86.20 86.36 +0.05 35 2,215 +2
Mar07 060718 86.01 86.01 86.01 86.01 +0.05 1 5 -1
Total Volume and Open Interest 6,278 17,239 -1,176
Australian Dollar(CME)
Sep06 060718 75.01 75.03 74.40 74.55 -0.15 5,511 54,341 -1,270
Dec06 060718 74.44 74.44 74.44 74.44 -0.15 0 616 +9
Mar07 060718 74.31 74.31 74.31 74.31 -0.15 0 9 +0
Total Volume and Open Interest 5,511 54,972 -1,261
British Pound(CME)
Sep06 060718 183.12 183.52 182.79 182.92 +0.73 5,016 82,662 -1,842
Dec06 060718 183.35 183.35 183.35 183.35 +0.77 0 524 +7
Mar07 060718 183.72 183.72 183.72 183.72 +0.77 0 4 +0
Total Volume and Open Interest 5,016 83,190 -1,835
Canadian Dollar(CME)
Sep06 060718 88.27 88.65 88.09 88.20 -0.06 4,740 80,190 -1,283
Dec06 060718 88.81 88.81 88.47 88.47 -0.06 5 2,341 +24
Mar07 060718 89.05 89.05 88.73 88.73 -0.06 2 332 +1
Jun07 060718 88.90 88.99 88.90 88.99 -0.06 0 240 +0
Total Volume and Open Interest 4,748 83,305 -1,257
Japanese Yen(CME)
Sep06 060718 86.19 86.32 85.78 85.95 -0.13 6,462 173,394 +5,720
Dec06 060718 87.06 87.06 87.06 87.06 -0.13 0 20,405 -26
Mar07 060718 88.16 88.16 88.16 88.16 -0.13 0 7 +0
Total Volume and Open Interest 6,462 193,833 +5,694
Swiss Franc(CME)
Sep06 060718 80.62 80.80 80.17 80.42 -0.29 6,260 62,692 +834
Dec06 060718 81.19 81.19 81.19 81.19 -0.29 2 677 -26
Mar07 060718 81.93 81.93 81.93 81.93 -0.29 0 18 +0
Total Volume and Open Interest 6,262 63,387 +808
EuroFX(CME)
Sep06 060718 125.78 126.12 125.30 125.62 -0.14 7,221 150,632 -3,603
Dec06 060718 126.62 126.62 126.33 126.33 -0.14 1 1,302 +12
Mar07 060718 126.97 126.97 126.97 126.97 -0.14 0 95 +1
Total Volume and Open Interest 7,222 152,097 -3,590
Mexican Peso(CME)
Sep06 060718 9090.0 9130.0 9080.0 9117.0 +40.0 7,860 58,508 -3,919
Dec06 060718 6.0 3.4 6.0 3.4 +0.7 12 23,103 -1
Total Volume and Open Interest 7,872 83,276 -3,945
30-Year T-Bonds(CBOT)
Sep06 060718 107~17 107~18 106~23 106~27 -0~21 178,743 736,649 -9,418
Dec06 060718 107~16 107~18 106~31 107~01 -0~22 426 8,883 +277
Mar07 060718 106~27 106~27 106~27 106~27 -0~20 14 6 +4
Total Volume and Open Interest 179,183 745,553 -9,137
10-Year T-Notes(CBOT)
Sep06 060718 105~105 105~110 104~255 104~275 -0~145 590,484 1,967,751 -17,455
Dec06 060718 105~090 105~090 104~250 104~255 -0~140 1,417 36,752 +554
Total Volume and Open Interest 591,901 2,004,510 -16,901
5-Year T-Notes(CBOT)
Sep06 060718 103~190 103~190 103~115 103~125 -0~095 268,602 0 +0
Dec06 060718 103~180 103~180 103~125 103~125 -0~095 357 0 -19,640
Total Volume and Open Interest 268,959    
2 Year T-Notes(CBOT)
Sep06 060718 101~056 101~056 101~042 101~044 -0~016 1,056 574,180 +8,645
Dec06 060718 101~057 101~057 101~052 101~052 -0~017 0 1,092 +200
Total Volume and Open Interest 1,056 575,272 +8,845
Eurodollars(CME)
Sep06 060718 94.425 94.425 94.395 94.400 -0.050 17,284 1,523,065 +62,270
Dec06 060718 94.410 94.410 94.365 94.370 -0.070 12,865 1,584,002 +15,742
Mar07 060718 94.450 94.450 94.390 94.400 -0.080 8,183 1,259,253 +8,773
Jun07 060718 94.520 94.520 94.455 94.465 -0.080 8,444 977,117 +4,516
Sep07 060718 94.580 94.580 94.520 94.525 -0.080 9,381 857,177 +19,056
Dec07 060718 94.595 94.595 94.535 94.540 -0.080 6,762 742,279 +4,047
Mar08 060718 94.600 94.600 94.535 94.545 -0.080 6,632 553,313 +1,261
Jun08 060718 94.590 94.590 94.525 94.530 -0.080 6,982 311,988 -230
Sep08 060718 94.560 94.560 94.500 94.510 -0.080 4,968 300,443 -2,171
Dec08 060718 94.515 94.520 94.465 94.475 -0.080 4,437 240,149 -3,192
Mar09 060718 94.495 94.495 94.445 94.455 -0.075 4,566 201,056 -32
Jun09 060718 94.440 94.440 94.420 94.430 -0.070 4,847 147,956 +61
Sep09 060718 94.445 94.445 94.395 94.405 -0.070 2,024 113,969 +382
Dec09 060718 94.405 94.405 94.355 94.365 -0.070 2,043 106,705 +145
Mar10 060718 94.390 94.390 94.335 94.350 -0.065 1,967 96,506 +434
Jun10 060718 94.355 94.355 94.315 94.330 -0.060 3,007 70,767 +43
Sep10 060718 94.325 94.325 94.285 94.305 -0.060 1,166 85,322 -32
Dec10 060718 94.290 94.295 94.250 94.270 -0.060 1,343 66,117 +392
Total Volume and Open Interest 109,937 9,429,018 +76,099
3-Mth Euro-Yen(CME)
Sep06 060718 99.52 99.52 99.51 99.51 -0.01 4,736 12,894 -1,730
Dec06 060718 99.37 99.37 99.35 99.36 unch 2,328 12,477 -626
Mar07 060718 99.20 99.20 99.19 99.19 +0.01 257 6,989 +320
Jun07 060718 99.04 99.04 99.04 99.04 +0.01 0 5,727 -335
Sep07 060718 98.90 98.90 98.90 98.90 +0.02 780 1,823 +0
Dec07 060718 98.77 98.77 98.77 98.77 +0.02 10 1,574 -311
Mar08 060718 98.65 98.65 98.65 98.65 unch 0 831 +1
Jun08 060718 98.54 98.54 98.54 98.54 unch 0 255 +0
Sep08 060718 98.44 98.44 98.44 98.44 unch 0 7 +0
Dec08 060718 98.32 98.32 98.32 98.32 unch 0 4 +0
Total Volume and Open Interest 8,111 42,587 -2,681
3-Mth Euro-Yen(SIMEX)
Sep06 060718 99.52 99.52 99.52 99.52 +0.01 500 71,057 -1,643
Dec06 060718 99.36 99.39 99.36 99.37 +0.01 111 109,969 -1,174
Mar07 060718 99.19 99.21 99.19 99.20 +0.01 3 58,104 +452
Jun07 060718 99.05 99.06 99.05 99.05 +0.02 1 26,466 -111
Sep07 060718 98.90 98.93 98.90 98.90 +0.01 0 14,482 -228
Dec07 060718 98.77 98.80 98.77 98.77 +0.02 73 36,188 +290
Mar08 060718 98.67 98.67 98.66 98.66 +0.02 2 21,119 +2
Jun08 060718 98.56 98.56 98.56 98.56 +0.02 0 1,099 +0
Total Volume and Open Interest 690 339,525 -2,412
German Euro-Bund(EUREX)
Sep06 060718 116.15 116.21 115.82 115.91 -0.14 1,371,781 1,418,394 -144,858
Dec06 060718 115.48 115.48 115.18 115.23 -0.14 698 8,983 +110
Mar07 060718 114.91 114.95 114.91 114.91 -0.04 0 10 +0
Total Volume and Open Interest 1,372,479 1,427,387 -144,748
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060718 108.85 108.85 108.85 108.85 -0.13 0 11 +0
Mar07 060718 108.70 108.70 108.70 108.70 -0.13      
Total Volume and Open Interest 765,295 997,479 -57,085
Long Gilt(LIFFE)
Sep06 060718 109~19 109~20 109~03 109~09 -0~10 50,017 260,606 -2,017
Dec06 060718 109~05 109~05 109~05 109~05 -0~10      
Total Volume and Open Interest 50,017 260,606 -2,017
3-Mth Short Sterling(LIFFE)
Sep06 060718 95.14 95.14 95.14 95.14 -0.12 59,795 421,208 +10,112
Dec06 060718 94.99 94.99 94.99 94.99 -0.13 64,941 352,806 -2,279
Mar07 060718 94.89 94.89 94.89 94.89 -0.13 49,270 364,910 +3,937
Total Volume and Open Interest 333,701 2,147,229 +28,180
3-Mth Euribor(LIFFE)
Sep06 060718 96.680 96.685 96.670 96.675 -0.010 151,139 677,292 -3,952
Dec06 060718 96.420 96.430 96.390 96.400 -0.025 210,042 685,472 -16,428
Mar07 060718 96.290 96.300 96.250 96.255 -0.040 201,865 562,134 +5,505
Total Volume and Open Interest 1,123,468 3,533,195 -58,508
3-Mth Aus T-Bills(SFE)
Sep06 060718 93.82 93.83 93.81 93.83 unch 21,261 152,586 +4,304
Dec06 060718 93.66 93.68 93.66 93.68 -0.01 24,083 274,442 +2,912
Mar07 060718 93.65 93.65 93.62 93.63 -0.03 12,589 102,861 +1,800
Jun07 060718 93.65 93.65 93.62 93.63 -0.03 3,805 67,307 -1,022
Sep07 060718 93.62 93.62 93.60 93.62 -0.02 610 26,818 -10
Dec07 060718 93.61 93.61 93.58 93.60 -0.03 310 19,614 -354
Mar08 060718 93.58 93.59 93.56 93.59 -0.02 20 11,091 +228
Jun08 060718 93.57 93.58 93.55 93.58 -0.02 10 6,345 +310
Sep08 060718 93.56 93.57 93.54 93.56 -0.03 25 1,614 -25
Dec08 060718 93.55 93.56 93.53 93.55 -0.04 266 1,430 +141
Total Volume and Open Interest 62,989 665,697 +8,284
10-Year Aus T-Bonds(SFE)
Sep06 060718 94.12 94.12 94.10 94.11 -0.04 15,402 318,196 +1,656
Dec06 060718 94.11 94.11 94.11 94.11 -0.04      
Total Volume and Open Interest 15,402 318,196 +1,656
3-Year Aus T-Bonds(SFE)
Sep06 060718 94.06 94.06 94.04 94.06 -0.03 48,042 427,220 -5,634
Dec06 060718 94.06 94.06 94.06 94.06 -0.03      
Total Volume and Open Interest 48,042 427,220 -5,634
Gold(CMX)
Aug06 060718 653.0 655.5 629.0 629.5 -22.4 53,974 156,425 -3,161
Oct06 060718 658.0 662.5 635.0 636.2 -22.6 2,628 19,020 +410
Dec06 060718 666.5 669.0 641.8 642.7 -22.7 8,630 81,524 +2,078
Feb07 060718 669.0 669.0 649.0 649.1 -22.9 313 15,776 +97
Apr07 060718 660.0 660.0 655.5 655.5 -23.0 313 2,495 -44
Jun07 060718 685.0 685.0 661.8 661.8 -23.1 5 14,395 +1
Aug07 060718 668.1 668.1 668.1 668.1 -23.2 9 1,272 +3
Oct07 060718 674.4 674.4 674.4 674.4 -23.3 1 3,684 +1
Dec07 060718 703.5 704.0 680.8 680.8 -23.4 69 18,406 +54
Feb08 060718 687.1 687.1 687.1 687.1 -23.5 0 1,503 +0
Apr08 060718 38.0 38.0 38.0 38.0 -23.5      
Jun08 060718 699.7 699.7 699.7 699.7 -23.6 0 1,070 +0
Total Volume and Open Interest 66,084 328,268 -511
Silver(CMX)
Jul06 060718 1100.0 1100.0 1045.5 1045.5 -55.5 166 644 +116
Sep06 060718 1115.0 1122.0 1048.0 1052.5 -56.5 14,262 48,463 -145
Dec06 060718 1125.0 1137.0 1060.0 1065.2 -57.5 1,576 24,219 +502
Mar07 060718 1116.0 1116.0 1079.0 1079.0 -57.0 156 8,334 +150
May07 060718 1087.0 1087.0 1087.0 1087.0 -56.8 0 2,728 +0
Jul07 060718 1094.5 1094.5 1094.5 1094.5 -56.5 50 5,784 -2
Sep07 060718 1097.9 1097.9 1097.9 1097.9 -56.5 5 701 +0
Total Volume and Open Interest 16,916 99,978 +716
Platinum(NYM)
Jul06 060718 1234.6 1234.6 1234.6 1234.6 -15.4 0 47 -4
Oct06 060718 1242.0 1243.5 1230.0 1234.6 -15.4 515 8,537 +85
Jan07 060718 1238.6 1238.6 1238.6 1238.6 -15.4 0 423 +0
Apr07 060717 1264.0 1264.0 1264.0 1264.0 unch      
Total Volume and Open Interest 515 9,013  
Palladium(NYME)
Sep06 060718 321.50 321.50 313.20 314.20 -8.00 512 13,567 -14
Dec06 060718 320.00 320.00 319.70 319.70 -8.00 20 544 -3
Mar07 060718 322.70 322.70 322.70 322.70 -8.00 0 1 +0
Total Volume and Open Interest 532 14,147 -17
Copper(CMX)
Jul06 060718 375.50 376.50 367.00 368.05 -3.40 754 3,585 -284
Sep06 060718 363.50 368.00 355.10 357.45 -2.50 5,844 47,265 -8
Dec06 060718 353.50 357.50 345.50 348.40 -2.45 857 11,238 +383
Mar07 060718 340.10 345.00 336.00 337.40 -2.70 13 2,702 +7
May07 060718 327.40 327.40 327.40 327.40 -3.70 0 666 +0
Total Volume and Open Interest 8,304 76,293 -88
Aluminum(CMX)
Jul06 060718 114.00 114.00 114.00 114.00 -2.50 0 7 +0
Aug06 060718 115.00 115.00 115.00 115.00 -2.50 0 377 +0
Sep06 060718 116.00 116.00 116.00 116.00 -1.85 0 1 +0
Oct06 060718 116.15 116.15 116.15 116.15 -1.85 0 40 +0
Nov06 060718 116.30 116.30 116.30 116.30 -1.85 0 40 +0
Dec06 060718 116.60 116.60 116.60 116.60 -1.85 0 566 +0
Total Volume and Open Interest 0 1,031 +0
DJIA Index(CBOT)
Sep06 060718 10795 10868 10730 10866 +69 4,445 55,365 +261
Dec06 060718 10875 10952 10875 10952 +69 4 1,982 +2
Mar07 060718 11017 11017 11017 11017 +69 0 5 +0
Jun07 060718 11088 11088 11088 11088 +69      
Total Volume and Open Interest 4,449 57,352 +263
S & P 500(CME)
Sep06 060718 1244.00 1246.70 1231.00 1245.70 +5.20 26,851 617,279 -1,810
Dec06 060718 1254.50 1257.00 1248.50 1256.80 +5.40 135 7,631 +40
Mar07 060718 1267.80 1267.80 1267.80 1267.80 +5.60 7 384 +7
Jun07 060718 1279.80 1279.80 1279.80 1279.80 +5.60 0 1,276 +0
Total Volume and Open Interest 26,993 626,856 -1,763
S & P 500 E-Mini(Globex)
Sep06 060718 1240.25 1246.75 1231.00 1245.75 +5.25 1,114,304 1,385,378 -6,825
Dec06 060718 1251.25 1257.50 1242.50 1256.75 +5.25 463 6,119 -155
Total Volume and Open Interest 1,114,767 1,391,497 -6,980
NASDAQ 100(CME)
Sep06 060718 1485.00 1489.00 1458.00 1486.80 +6.50 3,561 54,230 -46
Dec06 060718 1505.30 1505.30 1505.30 1505.30 +6.50 11 71 -2
Mar07 060718 1521.80 1521.80 1521.80 1521.80 +6.50      
Total Volume and Open Interest 3,572 54,301 -48
NASDAQ 100 E-Mini(Globex)
Sep06 060718 1479.80 1489.30 1457.80 1486.80 +6.50 426,305 406,648 +17,592
Dec06 060718 1496.80 1506.00 1476.50 1505.30 +6.50 17 307 -3
Total Volume and Open Interest 426,322 406,955 +17,589
S & P Midcap 400(CME)
Sep06 060718 74.14 76.64 64.64 72.14 -0.60 133 9,289 +62
Dec06 060718 79.14 79.14 79.14 79.14 -0.60 0 1 +0
Mar07 060718 86.14 86.14 86.14 86.14 -0.60      
Total Volume and Open Interest 133 9,290 +62
Russell 2000(CME)
Sep06 060718 685.50 689.20 674.50 686.70 +4.00 1,012 36,573 +337
Dec06 060718 692.70 692.70 692.70 692.70 +4.00 0 14 -1
Mar07 060718 698.70 698.70 698.70 698.70 +4.00      
Total Volume and Open Interest 1,012 36,587 +336
Russell 2000 E-Mini(Globex)
Sep06 060718 682.60 690.30 673.90 686.70 +4.00 176,810 434,812 +2,755
Dec06 060718 690.00 695.00 680.10 692.70 +4.00 54 398 -1
Total Volume and Open Interest 176,864 435,210 +2,754
Value Line(KCBT)
Sep06 060718 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060718 14550 14650 14450 14615 -105      
Dec06 060718 14400 14590 14400 14590 -105      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060718 14690 14715 14400 14445 -360 68,479 193,819 +471
Dec06 060718 14400 14400 14400 14400 -410      
Mar07 060718 14410 14410 14410 14410 -410 0 1 +0
Total Volume and Open Interest 68,479 193,928 +482
CAC 40(MATIF)
Jul06 060718 4745.0 4768.0 4708.0 4733.5 -20.5 146,341 452,936 +23,554
Aug06 060718 4755.5 4775.0 4729.5 4744.0 -20.5 24,154 69,622 +16,187
Sep06 060718 4767.0 4776.5 4740.0 4754.0 -20.5 3,742 64,180 +1,188
Total Volume and Open Interest 174,250 591,619 +40,929
Hang Seng Index(HKFE)
Jul06 060718 16000 16112 15953 16039 +28 43,562 109,573 +677
Aug06 060718 15980 16085 15928 16018 +37 1,866 3,139 -115
Sep06 060718 15984 16070 15956 16023 +23 148 1,321 -1
Total Volume and Open Interest 45,609 114,713 +566
DAX Index(EUREX)
Sep06 060718 5433.0 5474.5 5391.0 5413.0 -28.0 200,629 203,390 +4,063
Dec06 060718 5477.5 5507.0 5437.0 5458.0 -27.5 309 14,238 +141
Mar07 060718 5522.0 5558.5 5497.5 5507.5 -27.5 325 1,332 +95
Total Volume and Open Interest 201,263 218,960 +4,299
FT-SE 100(LIFFE)
Sep06 060718 5672.00 5725.00 5653.00 5678.50 -11.00 104,201 445,044 -7,279
Dec06 060718 5691.00 5734.00 5691.00 5710.50 -10.50 14 38,307 +7
Mar07 060718 5724.00 5724.50 5724.00 5724.50 -11.00 0 1,000 +0
Total Volume and Open Interest 104,215 486,101 -7,272
SPI 200(SFE)
Sep06 060718 4926.0 4947.0 4887.0 4897.0 -62.0 19,638 229,190 +7,993
Dec06 060718 4942.0 4946.0 4912.0 4913.0 -60.0 21 4,331 +12
Mar07 060718 4949.0 4953.0 4920.0 4920.0 -61.0 13 2,561 +0
Total Volume and Open Interest 19,672 238,350 +8,005
GSCI(CME)
Aug06 060718 501.00 502.00 486.30 487.05 -8.75 1,023 19,986 +406
Sep06 060718 493.00 493.00 493.00 493.00 -8.00      
Oct06 060718 502.00 502.00 502.00 502.00        
Reuters CRB Index(NYBOT)
Aug06 060718 385.00 387.00 382.50 382.50 -5.00 41 530 +3
Nov06 060718 397.00 397.00 391.00 391.00 -5.00 5 407 +0
Jan07 060718 393.00 393.00 393.00 393.00 -5.00      
Total Volume and Open Interest 46 941 +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

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