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 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060725 588.00 592.75 583.25 585.25 +2.00 10,356 32,329 -2,026
Sep06 060725 594.50 599.75 590.75 593.25 +2.50 4,085 34,022 +881
Nov06 060725 610.00 614.50 603.75 607.00 +2.25 27,496 195,192 +246
Jan07 060725 621.00 626.00 616.00 617.75 +1.50 1,004 16,405 +109
Mar07 060725 632.00 634.00 626.00 628.00 +1.50 677 9,850 -128
May07 060725 639.00 640.00 632.00 634.00 +1.75 148 10,617 -37
Jul07 060725 650.00 650.00 642.00 642.75 +1.25 153 11,016 +49
Total Volume and Open Interest 44,560 326,552 -570
Soybean Meal(CBOT)
Aug06 060725 169.80 170.70 168.80 168.90 +1.00 6,767 23,368 -1,703
Sep06 060725 171.50 172.20 170.10 170.30 +1.10 3,690 35,969 +585
Oct06 060725 172.50 173.00 171.30 171.50 +1.40 3,154 15,216 +733
Dec06 060725 173.70 175.50 173.50 173.80 +1.70 11,077 95,655 +984
Jan07 060725 175.50 176.50 174.70 174.80 +1.30 871 8,689 +365
Mar07 060725 178.50 179.00 177.00 177.10 +1.10 665 6,838 +60
May07 060725 178.00 180.00 177.70 177.80 +1.30 602 9,212 +38
Jul07 060725 180.50 181.00 179.60 179.80 +0.80 343 7,484 +207
Total Volume and Open Interest 27,431 207,712 +1,347
Soybean Oil(CBOT)
Aug06 060725 26.50 26.58 26.00 26.28 -0.02 4,122 19,651 -747
Sep06 060725 26.70 26.80 26.14 26.44 -0.07 3,957 27,083 +128
Oct06 060725 26.90 26.95 26.46 26.65 -0.10 1,899 15,109 +818
Dec06 060725 27.38 27.47 26.83 27.10 -0.06 9,406 166,621 +2,984
Jan07 060725 27.42 27.42 27.40 27.40 -0.03 142 8,363 -25
Mar07 060725 28.05 28.05 27.73 27.75 -0.02 192 7,158 -113
May07 060725 28.30 28.45 28.05 28.15 -0.02 331 13,217 -71
Jul07 060725 28.55 28.55 28.55 28.55 +0.05 105 11,293 -223
Total Volume and Open Interest 20,229 285,673 +2,766
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060725 315.0 318.8 312.3 315.0 +1.0 3,445 63,018 +433
Jan07 060725 324.0 326.2 320.3 323.0 +0.9 246 6,697 -98
Mar07 060725 330.7 333.3 328.5 329.0 +0.3 86 832 +28
May07 060725 339.5 339.5 337.4 337.4 +1.4 92 1,146 +60
Total Volume and Open Interest 4,214 79,646 +444
Corn(CBOT)
Sep06 060725 243.00 244.25 239.25 239.50 +0.50 26,257 421,644 -1,464
Dec06 060725 259.00 260.75 255.75 256.00 +0.75 52,937 535,969 +4,844
Mar07 060725 272.50 274.00 269.50 269.75 +0.50 10,432 114,002 +2,880
May07 060725 283.00 283.50 279.25 279.50 +0.75 2,143 24,249 -135
Jul07 060725 291.50 292.25 287.75 288.00 +0.50 5,307 78,374 +2,020
Sep07 060725 297.00 297.00 295.00 295.50 +0.75 35 8,683 +19
Total Volume and Open Interest 105,306 1,392,856 +9,106
Wheat(CBOT)
Sep06 060725 403.50 405.50 392.50 393.25 -7.25 21,780 227,136 -3,129
Dec06 060725 423.00 424.50 412.50 413.50 -7.25 13,767 117,645 -14
Mar07 060725 440.00 440.00 430.00 430.50 -6.50 1,818 34,071 +762
May07 060725 439.00 439.00 439.00 439.00 -6.50 18 935 -2
Jul07 060725 455.00 455.00 444.50 445.00 -6.25 2,966 69,189 +283
Total Volume and Open Interest 41,768 483,013 -1,766
Wheat(KCBT)
Sep06 060725 503.00 505.00 486.00 489.50 -9.75 6,079 66,602 +612
Dec06 060725 518.00 519.00 501.00 505.00 -10.75 4,485 62,416 +577
Mar07 060725 520.00 522.00 506.00 508.00 -9.00 539 9,650 -4
May07 060725 511.00 511.00 501.00 502.00 -8.50 1 297 +0
Jul07 060725 485.00 487.00 472.00 476.25 -6.75 413 24,731 +34
Total Volume and Open Interest 11,645 168,414 +1,247
Wheat(MGE)
Sep06 060725 501.00 502.50 481.00 486.50 -11.75 2,907 20,297 +15
Dec06 060725 509.50 511.00 490.50 495.00 -11.00 2,276 28,406 +191
Mar07 060725 515.00 515.50 498.00 501.00 -11.00 348 2,959 +89
May07 060725 501.00 501.00 501.00 501.00 -10.00 100 158 -1
Jul07 060725 506.00 506.00 496.00 496.25 -10.00 74 474 -12
Total Volume and Open Interest 5,985 58,760 +409
Oats(CBOT)
Sep06 060725 197.00 198.00 194.25 195.00 +2.75 297 5,330 -76
Dec06 060725 198.00 201.00 197.00 199.25 +4.00 329 8,082 +8
Mar07 060725 204.50 207.00 204.50 204.50 +2.50 2 206 -2
May07 060725 207.00 209.00 207.00 208.00 +6.00 0 4 +0
Total Volume and Open Interest 637 13,658 -62
Rough Rice(CBOT)
Sep06 060725 9.45 9.45 9.38 9.38 -0.03 92 5,549 +17
Nov06 060725 9.69 9.69 9.63 9.65 -0.03 312 5,341 +117
Jan07 060725 9.83 9.85 9.83 9.85 unch 21 915 +5
Mar07 060725 10.03 10.03 10.03 10.03 -0.01 87 1,371 +43
Total Volume and Open Interest 534 13,321 +182
Live Cattle(CME)
Aug06 060725 82.700 82.825 82.350 82.500 -0.175 13,502 47,728 -2,568
Oct06 060725 86.250 86.575 86.025 86.200 -0.025 17,065 118,635 +1,783
Dec06 060725 86.900 87.200 86.725 86.825 -0.050 9,981 39,352 -451
Feb07 060725 89.625 89.925 89.500 89.675 +0.050 4,606 19,647 -145
Apr07 060725 88.000 88.400 87.800 88.225 +0.225 686 5,384 +331
Jun07 060725 83.250 83.500 83.250 83.300 +0.200 279 2,926 +125
Total Volume and Open Interest 46,171 233,735 -902
Feeder Cattle(CME)
Aug06 060725 113.200 113.650 113.000 113.375 +0.025 3,315 12,184 -816
Sep06 060725 113.250 113.500 112.800 113.200 -0.075 1,020 9,168 +271
Oct06 060725 113.000 113.350 112.750 113.100 -0.150 943 5,811 +331
Nov06 060725 111.300 111.550 111.200 111.525 -0.025 88 1,414 +16
Jan07 060725 106.750 106.950 106.400 106.900 +0.150 25 1,723 +0
Mar07 060725 103.500 103.700 103.500 103.650 +0.250 15 313 +5
Apr07 060725 103.375 103.375 103.375 103.375 +0.075 0 114 +0
Total Volume and Open Interest 5,408 30,847 -191
Lean Hogs(CME)
Aug06 060725 67.050 67.500 66.850 66.925 -0.775 9,457 35,256 -686
Oct06 060725 59.200 59.750 58.650 58.800 -0.900 8,108 89,462 +1,686
Dec06 060725 57.500 57.650 56.750 57.125 -0.825 2,478 20,911 +421
Feb07 060725 58.975 59.100 58.350 58.725 -0.825 614 7,204 +298
Apr07 060725 60.000 60.025 59.400 59.500 -0.850 483 4,289 +324
May07 060725 63.100 63.250 63.100 63.250 -0.525 43 577 +16
Jun07 060725 64.925 64.925 64.525 64.825 -0.225 193 1,275 +44
Jul07 060725 62.500 62.750 62.500 62.750 -0.325 26 399 +8
Total Volume and Open Interest 21,418 159,383 +2,118
Pork Bellies(CME)
Jul06 060725 92.000 92.000 89.250 91.000 -1.250 36 55 -24
Aug06 060725 89.800 91.250 89.800 90.150 +0.100 433 1,549 +4
Feb07 060725 89.750 91.250 89.500 91.250 +3.000 30 81 -2
Mar07 060725 91.500 91.500 91.500 91.500 +3.000 0 10 +0
Total Volume and Open Interest 499 1,695 -22
Class III Milk(CME)
Jul06 060725 10.94 10.94 10.94 10.94 -0.01 138 3,397 -26
Aug06 060725 11.10 11.13 11.07 11.08 -0.04 108 4,443 -20
Sep06 060725 11.88 11.95 11.82 11.90 +0.02 187 5,064 -10
Oct06 060725 12.43 12.44 12.30 12.44 -0.03 257 4,293 +158
Nov06 060725 12.31 12.35 12.31 12.35 +0.04 47 3,507 +2
Total Volume and Open Interest 1,001 31,747 +144
Cocoa(NYBOT)
Sep06 060725 1478 1499 1478 1484 +1 9,624 64,069 -3,444
Dec06 060725 1520 1537 1520 1523 +1 4,601 33,974 +801
Mar07 060725 1553 1563 1553 1555 +2 1,409 21,256 +81
May07 060725 1574 1591 1574 1575 +2 228 8,685 -24
Jul07 060725 1596 1596 1596 1596 +2 71 3,629 -21
Sep07 060725 1612 1619 1612 1615 +2 25 8,930 +0
Dec07 060725 1636 1636 1636 1636 +1 10 6,991 -5
Total Volume and Open Interest 15,968 147,554 -2,612
Coffee "C"(NYBOT)
Sep06 060725 94.00 95.50 93.95 95.10 +1.05 11,564 79,341 -73
Dec06 060725 98.25 99.50 98.25 99.15 +1.05 5,030 28,301 +1,224
Mar07 060725 102.30 103.20 102.10 102.90 +1.05 589 7,726 +60
May07 060725 104.70 105.50 104.60 105.15 +0.95 123 2,845 +0
Jul07 060725 106.80 107.90 106.80 107.35 +0.80 47 1,290 +0
Sep07 060725 109.50 109.75 109.25 109.55 +0.65 75 1,560 +65
Total Volume and Open Interest 17,653 122,490 +1,290
Orange Juice(NYBOT)
Sep06 060725 167.00 169.90 165.25 169.20 +2.30 2,438 19,121 +74
Nov06 060725 167.00 170.40 165.50 169.80 +2.60 239 3,355 +4
Jan07 060725 165.00 166.35 165.00 166.35 +5.00 84 2,801 +9
Mar07 060725 166.35 166.35 166.35 166.35 +5.00 43 585 +32
May07 060725 166.35 166.35 166.35 166.35 +5.00 0 135 +0
Total Volume and Open Interest 2,804 26,031 +119
Sugar #11(NYBOT)
Oct06 060725 15.50 15.57 15.27 15.31 -0.27 21,509 258,848 -576
Mar07 060725 15.92 15.94 15.67 15.70 -0.25 5,911 93,611 +212
May07 060725 15.80 15.82 15.56 15.59 -0.25 560 43,707 -25
Jul07 060725 15.56 15.56 15.35 15.41 -0.23 386 27,712 +79
Oct07 060725 15.66 15.66 15.35 15.43 -0.23 68 24,017 -16
Total Volume and Open Interest 28,826 463,845 -435
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060725 22.40 22.50 22.30 22.30 -0.20 85 2,084 +54
Nov06 060725 22.40 22.40 22.30 22.34 -0.08 11 2,367 +11
Jan07 060725 22.45 22.45 22.45 22.45 +0.10 9 1,342 -67
Mar07 060725 22.34 22.34 22.30 22.33 -0.02 13 1,588 -20
Total Volume and Open Interest 118 9,328 -22
London Cocoa(LCE)
Jul06 060714 1098 1100 1058 1076 -21 1,919 15,115 -1,529
Sep06 060725 858 866 855 862 +3 5,188 58,169 -1,481
Dec06 060725 874 879 870 875 +2 3,854 48,713 +614
Mar07 060725 889 895 885 891 +2 1,579 31,905 +400
May07 060725 899 904 899 902 +1 313 10,556 +213
Jul07 060725 912 912 911 911 +1 81 5,370 +22
Sep07 060725 915 921 915 920 +1 1 2,833 +0
Total Volume and Open Interest 11,026 169,007 -232
London Coffee(LCE)
Jul06 060725 1166.00 1171.00 1161.00 1161.00 +12.00 159 657 -115
Sep06 060725 1158.00 1182.00 1157.00 1175.00 +13.00 16,284 68,489 -1,362
Nov06 060725 1168.00 1187.00 1164.00 1181.00 +11.00 7,635 42,231 +779
Jan07 060725 1163.00 1180.00 1160.00 1173.00 +8.00 1,470 14,784 +882
Mar07 060725 1160.00 1176.00 1160.00 1171.00 +7.00 254 2,895 +145
May07 060725 1184.00 1185.00 1180.00 1180.00 +6.00 109 1,446 +97
Total Volume and Open Interest 25,965 131,049 +436
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060725 454.00 455.30 447.50 448.50 -5.40 2,858 36,704 -427
Dec06 060725 451.10 452.50 444.50 445.70 -5.40 812 10,721 -177
Mar07 060725 439.00 439.00 431.00 431.90 -6.00 1,062 9,892 -38
May07 060725 436.80 436.80 431.90 431.90 -5.50 64 4,076 +31
Total Volume and Open Interest 4,803 64,784 -610
Cotton(NYBOT)
Oct06 060725 54.00 54.00 52.90 53.40 -0.75 514 4,491 -269
Dec06 060725 55.85 55.85 54.70 55.18 -0.77 12,633 123,324 -1,153
Mar07 060725 58.45 58.55 57.70 58.25 -0.62 2,248 25,730 +807
May07 060725 59.15 59.15 59.00 59.02 -0.73 97 1,336 +77
Jul07 060725 59.85 59.85 59.85 59.85 -0.55 264 2,388 +101
Oct07 060725 60.30 60.30 60.30 60.30 -0.40 0 44 +0
Total Volume and Open Interest 16,254 161,549 -106
Lumber(CME)
Sep06 060725 271.4 275.3 271.4 272.7 -1.2 381 4,507 +15
Nov06 060725 281.3 283.3 280.5 283.1 +1.7 96 843 +33
Jan07 060725 286.0 293.3 286.0 293.3 +3.3 57 126 +31
Mar07 060725 297.0 297.0 297.0 297.0 unch 8 30 +2
Total Volume and Open Interest 542 5,515 +81
Crude Oil(NYM)
Sep06 060725 75.25 75.30 73.55 73.75 -1.30 76,886 260,122 -455
Oct06 060725 76.20 76.25 74.50 74.71 -1.27 33,845 88,487 +1,957
Nov06 060725 76.60 76.65 75.30 75.40 -1.25 10,297 37,521 +1,177
Dec06 060725 77.25 77.40 75.75 75.90 -1.22 15,783 119,698 -533
Jan07 060725 76.40 76.40 76.20 76.25 -1.20 2,332 41,817 -560
Feb07 060725 76.60 76.60 76.48 76.48 -1.18 1,131 19,420 +171
Mar07 060725 76.50 76.63 76.50 76.63 -1.15 1,149 18,986 +372
Apr07 060725 76.69 76.69 76.69 76.69 -1.14 1,393 23,095 +435
May07 060725 76.69 76.69 76.69 76.69 -1.13 1,997 17,973 +542
Jun07 060725 77.85 77.85 76.60 76.64 -1.11 3,367 46,230 +467
Jul07 060725 76.57 76.57 76.57 76.57 -1.10 493 10,062 -53
Aug07 060725 76.48 76.48 76.48 76.48 -1.10 100 8,588 +40
Sep07 060725 76.38 76.38 76.38 76.38 -1.10 40 10,220 +0
Oct07 060725 76.28 76.28 76.28 76.28 -1.09 450 6,182 -400
Nov07 060725 76.16 76.16 76.16 76.16 -1.08 200 7,390 -11
Dec07 060725 77.00 77.10 75.90 76.03 -1.08 11,013 108,603 +3,175
Total Volume and Open Interest 173,734 1,046,958 +5,300
Heating Oil(NYM)
Aug06 060725 197.60 197.60 193.60 194.39 -2.60 14,874 21,602 -3,641
Sep06 060725 204.00 204.20 200.10 200.62 -3.43 16,020 68,386 +1,266
Oct06 060725 210.00 210.60 206.80 207.02 -3.38 3,508 16,083 +1,063
Nov06 060725 215.60 215.90 212.37 212.37 -3.23 747 9,321 +49
Dec06 060725 220.00 220.10 216.87 216.87 -3.13 2,403 18,252 -182
Jan07 060725 224.00 224.25 220.50 220.87 -3.13 1,183 16,092 -181
Feb07 060725 226.30 226.50 222.50 222.92 -3.08 1,153 8,288 +947
Mar07 060725 225.40 225.75 222.17 222.17 -3.03 474 5,087 -82
Apr07 060725 221.30 221.30 217.97 217.97 -2.93 439 5,627 -132
May07 060725 217.20 217.20 213.97 213.97 -2.93 114 1,413 -33
Jun07 060725 212.17 212.17 212.17 212.17 -2.93 914 8,445 +134
Jul07 060725 212.97 212.97 212.97 212.97 -2.93 2 626 +2
Total Volume and Open Interest 42,581 183,637 -271
Unleaded Gas(NYM)
Aug06 060725 232.00 232.80 226.00 228.49 -2.93 19,655 20,927 -2,965
Sep06 060725 229.00 230.00 224.30 226.36 -2.21 15,815 57,061 +3,629
Oct06 060725 213.50 214.00 209.00 210.56 -1.66 1,822 9,030 +12
Nov06 060725 202.00 202.16 202.00 202.16 -1.66 539 3,404 -327
Dec06 060725 198.25 198.25 195.50 196.01 -1.61 620 5,466 +20
Jan07 060725 195.00 195.00 193.20 194.51 -1.41 66 1,849 +21
Total Volume and Open Interest 38,517 97,737 +390
Natural Gas(NYM)
Aug06 060725 6.720 6.730 6.350 6.409 -0.196 34,137 32,965 -5,573
Sep06 060725 6.820 6.840 6.460 6.513 -0.210 26,585 118,827 +1,255
Oct06 060725 7.100 7.150 6.750 6.783 -0.205 13,508 66,925 +265
Nov06 060725 8.650 8.650 8.280 8.283 -0.185 8,201 49,834 -686
Dec06 060725 10.150 10.150 9.760 9.788 -0.170 2,459 35,768 -112
Jan07 060725 10.850 10.850 10.480 10.503 -0.175 2,843 52,588 +157
Feb07 060725 10.770 10.800 10.480 10.523 -0.175 636 30,225 +67
Mar07 060725 10.550 10.550 10.300 10.308 -0.180 1,716 58,646 +291
Apr07 060725 8.630 8.630 8.428 8.428 -0.150 2,689 36,917 +900
May07 060725 8.400 8.400 8.248 8.248 -0.145 525 23,743 +227
Jun07 060725 8.480 8.480 8.331 8.331 -0.147 22 12,708 +24
Jul07 060725 8.500 8.510 8.434 8.434 -0.149 71 9,693 +18
Aug07 060725 8.660 8.660 8.517 8.517 -0.151 5 9,126 +4
Sep07 060725 8.750 8.750 8.615 8.615 -0.153 7 9,857 +4
Oct07 060725 8.900 8.900 8.788 8.788 -0.155 861 27,397 +269
Nov07 060725 9.680 9.680 9.563 9.563 -0.145 325 15,155 -71
Total Volume and Open Interest 99,387 895,014 -290
Brent Crude Oil(ICE)
Sep06 060725 74.94 75.41 73.10 73.28 -1.33 91,132 115,745 -11,682
Oct06 060725 75.00 75.67 73.43 73.61 -1.26 50,188 118,994 -6,196
Nov06 060725 75.46 76.12 73.97 74.18 -1.17 19,917 35,205 +4,022
Dec06 060725 75.90 76.51 74.39 74.66 -1.11 12,597 54,885 +97
Jan07 060725 76.56 76.83 74.80 75.06 -1.05 1,204 18,909 -148
Feb07 060725 76.59 77.00 75.10 75.34 -1.00 810 10,032 +36
Mar07 060725 76.91 76.91 75.26 75.50 -0.97 604 12,219 +217
Apr07 060725 76.84 77.00 75.47 75.56 -0.95 234 11,696 +65
May07 060725 76.84 76.95 75.57 75.57 -0.94 63 3,418 +28
Jun07 060725 76.68 76.73 75.18 75.51 -0.95 640 13,443 +2
Jul07 060725 75.44 75.44 75.44 75.44 -0.93 26 1,015 +24
Aug07 060725 75.37 75.37 75.37 75.37 -0.90 48 1,298 +0
Sep07 060725 76.39 76.54 75.28 75.28 -0.89 98 1,510 +0
Oct07 060725 76.29 76.41 75.17 75.17 -0.90 50 290 +50
Total Volume and Open Interest 182,027 459,474 -13,582
Gas Oil(ICE)
Aug06 060725 632.75 637.50 621.25 622.25 +0.50 30,523 58,303 -188
Sep06 060725 644.00 649.00 633.50 634.50 +1.00 17,267 59,599 +1,427
Oct06 060725 656.75 660.00 645.50 646.00 +1.75 8,058 27,365 -612
Nov06 060725 667.50 669.50 656.75 657.50 +2.50 3,728 17,024 +121
Dec06 060725 678.00 679.00 666.50 667.00 +2.50 2,138 34,349 -165
Jan07 060725 685.50 685.50 674.50 674.50 +2.50 1,180 15,988 +322
Feb07 060725 690.50 690.50 679.75 680.00 +3.00 450 3,025 +258
Mar07 060725 689.75 691.00 680.00 680.00 +3.00 0 5,660 +0
Apr07 060725 689.50 689.50 677.75 678.50 +3.00 0 1,975 +0
May07 060725 676.75 676.75 676.75 676.75 +2.75 0 350 +0
Total Volume and Open Interest 65,657 272,635 +1,549
US Dollar Index(NYBOT)
Sep06 060725 86.12 86.52 85.85 86.41 +0.33 3,363 15,423 +541
Dec06 060725 85.55 86.04 85.52 86.04 +0.33 30 2,229 -2
Mar07 060725 85.69 85.69 85.69 85.69 +0.33 0 5 +0
Total Volume and Open Interest 3,393 17,662 +539
Australian Dollar(CME)
Sep06 060725 75.52 75.56 75.15 75.24 -0.13 1,988 59,428 +585
Dec06 060725 75.13 75.13 75.13 75.13 -0.13 0 674 +78
Mar07 060725 75.00 75.00 75.00 75.00 -0.13 0 8 -1
Total Volume and Open Interest 1,988 60,116 +662
British Pound(CME)
Sep06 060725 185.13 185.22 184.08 184.24 -0.96 2,360 102,857 +1,831
Dec06 060725 184.62 184.62 184.62 184.62 -0.96 1 549 +54
Mar07 060725 184.89 184.89 184.89 184.89 -0.96 0 6 +0
Total Volume and Open Interest 2,361 103,412 +1,885
Canadian Dollar(CME)
Sep06 060725 87.85 88.00 87.62 87.71 -0.08 4,114 87,937 +1,892
Dec06 060725 88.13 88.23 87.99 87.99 -0.08 80 2,656 +53
Mar07 060725 88.37 88.37 88.10 88.26 -0.08 0 342 +11
Jun07 060725 88.53 88.53 88.53 88.53 -0.08 0 239 +2
Total Volume and Open Interest 4,194 91,329 +1,958
Japanese Yen(CME)
Sep06 060725 86.30 86.40 85.80 86.02 -0.25 2,498 184,679 -598
Dec06 060725 87.13 87.13 87.13 87.13 -0.25 1 20,338 +18
Mar07 060725 88.23 88.23 88.23 88.23 -0.25 0 16 +0
Total Volume and Open Interest 2,499 205,060 -580
Swiss Franc(CME)
Sep06 060725 80.81 80.90 80.22 80.35 -0.38 783 71,044 -2,277
Dec06 060725 81.12 81.12 81.12 81.12 -0.38 1 814 +7
Mar07 060725 81.86 81.86 81.86 81.86 -0.38 0 10 +0
Total Volume and Open Interest 784 71,868 -2,270
EuroFX(CME)
Sep06 060725 126.82 127.10 126.09 126.28 -0.47 4,213 140,460 -7,223
Dec06 060725 127.46 127.46 126.99 126.99 -0.47 12 1,379 +25
Mar07 060725 127.61 127.61 127.61 127.61 -0.47 0 170 +0
Total Volume and Open Interest 4,225 142,077 -7,198
Mexican Peso(CME)
Sep06 060725 9162.0 9170.0 9132.0 9157.0 -5.0 4,510 57,489 -69
Dec06 060725 4.0 4.0 4.0 4.0 +1.6 0 23,045 -17
Total Volume and Open Interest 4,511 82,201 -85
30-Year T-Bonds(CBOT)
Sep06 060725 107~21 108~00 107~13 107~16 -0~07 181,898 755,092 +11,175
Dec06 060725 108~02 108~06 107~21 107~24 -0~07 331 13,622 +92
Mar07 060725 107~22 107~22 107~18 107~18 -0~07 0 6 +0
Total Volume and Open Interest 182,229 768,735 +11,267
10-Year T-Notes(CBOT)
Sep06 060725 105~175 105~230 105~115 105~140 -0~040 531,879 1,978,492 +721
Dec06 060725 105~200 105~215 105~120 105~135 -0~040 7,662 42,619 -22
Total Volume and Open Interest 539,541 2,021,118 +699
5-Year T-Notes(CBOT)
Sep06 060725 103~290 103~290 103~235 103~250 -0~025 245,531 0 +0
Dec06 060725 103~300 103~300 103~255 103~260 -0~025 445 0 +0
Total Volume and Open Interest 245,976    
2 Year T-Notes(CBOT)
Sep06 060725 101~072 101~072 101~061 101~064 -0~004 9,947 601,715 -5,495
Dec06 060725 101~077 101~077 101~068 101~068 -0~006 3,744 26,741 +3,072
Total Volume and Open Interest 13,691 628,456 -2,423
Eurodollars(CME)
Sep06 060725 94.465 94.470 94.445 94.450 -0.015 19,351 1,559,978 -8,107
Dec06 060725 94.465 94.470 94.435 94.445 -0.015 20,419 1,637,926 -7,189
Mar07 060725 94.530 94.530 94.485 94.500 -0.020 12,819 1,229,198 -9,157
Jun07 060725 94.615 94.615 94.575 94.585 -0.020 12,719 960,903 +2,254
Sep07 060725 94.690 94.690 94.650 94.660 -0.020 21,694 922,480 +9,618
Dec07 060725 94.715 94.715 94.680 94.685 -0.020 20,709 751,383 +1,503
Mar08 060725 94.715 94.720 94.680 94.685 -0.025 12,971 537,855 +1,135
Jun08 060725 94.700 94.705 94.665 94.670 -0.025 13,416 320,255 -1,792
Sep08 060725 94.680 94.680 94.645 94.650 -0.020 4,158 282,878 -757
Dec08 060725 94.645 94.645 94.610 94.615 -0.020 5,580 248,676 +1,596
Mar09 060725 94.620 94.625 94.590 94.595 -0.020 3,897 220,406 -78
Jun09 060725 94.595 94.595 94.560 94.565 -0.020 4,722 161,185 +2,671
Sep09 060725 94.560 94.560 94.525 94.530 -0.020 3,075 114,419 -36
Dec09 060725 94.520 94.520 94.485 94.490 -0.020 3,015 111,438 +374
Mar10 060725 94.500 94.500 94.465 94.470 -0.020 2,843 99,799 +588
Jun10 060725 94.470 94.470 94.435 94.440 -0.020 3,354 75,476 +593
Sep10 060725 94.440 94.445 94.410 94.415 -0.020 3,447 85,414 +174
Dec10 060725 94.405 94.410 94.375 94.380 -0.020 2,812 66,978 -19
Total Volume and Open Interest 176,340 9,587,100 -7,676
3-Mth Euro-Yen(CME)
Sep06 060725 99.50 99.50 99.49 99.49 -0.02 233 10,774 -2,414
Dec06 060725 99.34 99.34 99.33 99.33 -0.02 51 10,903 -800
Mar07 060725 99.15 99.15 99.15 99.15 -0.02 50 5,279 -63
Jun07 060725 99.00 99.00 98.99 98.99 -0.02 126 5,860 +370
Sep07 060725 98.85 98.85 98.85 98.85 -0.03 20 2,234 +0
Dec07 060725 98.73 98.73 98.73 98.73 -0.02 0 2,467 -1,000
Mar08 060725 98.63 98.63 98.63 98.63 -0.02 0 830 +0
Jun08 060725 98.57 98.57 98.57 98.57 unch 0 255 +0
Sep08 060725 98.42 98.42 98.42 98.42 -0.02 0 7 +0
Dec08 060725 98.30 98.30 98.30 98.30 -0.02 0 4 +0
Total Volume and Open Interest 480 38,619 -3,907
3-Mth Euro-Yen(SIMEX)
Sep06 060725 99.51 99.51 99.50 99.50 -0.01 12 66,844 -2,458
Dec06 060725 99.35 99.35 99.33 99.34 -0.01 867 101,082 -1,164
Mar07 060725 99.17 99.17 99.15 99.16 -0.01 45 59,231 +395
Jun07 060725 99.00 99.00 99.00 99.00 -0.02 141 27,587 +199
Sep07 060725 98.87 98.87 98.86 98.86 -0.02 24 15,334 +13
Dec07 060725 98.74 98.74 98.73 98.74 -0.01 0 38,226 -114
Mar08 060725 98.62 98.62 98.62 98.62 -0.02 0 21,138 +0
Jun08 060725 98.52 98.52 98.52 98.52 -0.02 0 1,144 +0
Total Volume and Open Interest 1,089 331,677 -3,129
German Euro-Bund(EUREX)
Sep06 060724 116.37 116.50 116.29 116.44 -0.07 931,990 1,375,621 +641
Dec06 060724 115.68 115.80 115.66 115.75 -0.07 257 11,580 +303
Mar07 060724 115.54 115.54 115.54 115.54 -0.01 5 10 +0
Total Volume and Open Interest 932,252 1,387,211 +944
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060724 109.07 109.19 109.07 109.17 -0.10 0 12 +1
Mar07 060724 108.98 108.98 108.98 108.98 -0.04      
Total Volume and Open Interest 476,940 983,182 +331
Long Gilt(LIFFE)
Sep06 060725 109~22 109~28 109~14 109~16 -0~07 31,015 254,463 -2,074
Dec06 060725 109~08 109~08 109~08 109~08 -0~12      
Total Volume and Open Interest 31,015 254,463 -2,074
3-Mth Short Sterling(LIFFE)
Sep06 060725 95.15 95.15 95.15 95.15 -0.02 64,759 424,104 -9,610
Dec06 060725 95.03 95.03 95.03 95.03 -0.02 95,274 354,395 -3,349
Mar07 060725 94.95 94.95 94.95 94.95 -0.02 74,141 367,070 +1,085
Total Volume and Open Interest 367,472 2,074,780 -21,150
3-Mth Euribor(LIFFE)
Sep06 060725 96.670 96.680 96.670 96.675 unch 56,246 662,099 -8,822
Dec06 060725 96.420 96.445 96.415 96.425 unch 130,568 692,322 +6,643
Mar07 060725 96.305 96.345 96.300 96.315 +0.005 130,295 548,182 +557
Total Volume and Open Interest 663,823 3,470,561 -7,255
3-Mth Aus T-Bills(SFE)
Sep06 060725 93.81 93.82 93.81 93.82 unch 25,596 135,382 -316
Dec06 060725 93.68 93.69 93.67 93.69 +0.01 36,381 267,183 +1,640
Mar07 060725 93.64 93.64 93.62 93.64 unch 17,583 94,581 +3,984
Jun07 060725 93.64 93.64 93.62 93.64 unch 7,218 62,368 -88
Sep07 060725 93.63 93.64 93.62 93.64 unch 4,170 29,205 +2,399
Dec07 060725 93.63 93.63 93.61 93.63 -0.01 1,669 19,831 -276
Mar08 060725 93.61 93.62 93.60 93.62 -0.01 2,915 12,610 +788
Jun08 060725 93.60 93.61 93.60 93.61 -0.01 700 6,497 -1
Sep08 060725 93.59 93.59 93.59 93.59 -0.01 85 1,650 +85
Dec08 060725 93.58 93.58 93.58 93.58 -0.01 0 1,431 +0
Total Volume and Open Interest 96,317 632,357 +8,215
10-Year Aus T-Bonds(SFE)
Sep06 060725 94.17 94.17 94.13 94.14 -0.02 31,629 324,423 +430
Dec06 060725 94.14 94.14 94.14 94.14 -0.02      
Total Volume and Open Interest 31,629 324,423 +430
3-Year Aus T-Bonds(SFE)
Sep06 060725 94.06 94.06 94.03 94.05 -0.01 76,122 453,551 -24,873
Dec06 060725 94.05 94.05 94.05 94.05 -0.01      
Total Volume and Open Interest 76,122 453,551 -24,873
Gold(CMX)
Aug06 060725 621.3 622.5 610.0 618.0 +4.8 79,990 111,118 -12,056
Oct06 060725 628.0 629.0 616.0 624.4 +4.8 3,268 20,061 +664
Dec06 060725 634.0 635.5 622.5 630.7 +4.9 29,386 121,957 +13,316
Feb07 060725 641.0 641.0 637.0 637.0 +5.0 115 15,905 -1
Apr07 060725 644.5 645.0 643.2 643.2 +5.0 37 2,591 +32
Jun07 060725 642.0 649.3 642.0 649.3 +5.0 135 14,829 +93
Aug07 060725 655.5 655.5 655.5 655.5 +5.0 0 1,269 +0
Oct07 060725 661.6 661.6 661.6 661.6 +5.0 6 3,583 +4
Dec07 060725 671.0 671.0 664.0 667.7 +5.0 31 19,861 -1
Feb08 060725 673.7 673.7 673.7 673.7 +5.0 0 1,503 +0
Apr08 060725 24.4 24.4 24.4 24.4 +5.1      
Jun08 060725 686.0 686.0 686.0 686.0 +5.2 0 1,070 +0
Total Volume and Open Interest 113,015 327,369 +1,451
Silver(CMX)
Jul06 060725 1084.0 1089.5 1084.0 1089.5 +2.5 233 265 -74
Sep06 060725 1105.0 1108.0 1080.0 1094.5 +2.5 10,931 46,140 -922
Dec06 060725 1120.0 1122.0 1098.0 1108.2 +3.1 966 23,850 -93
Mar07 060725 1121.5 1121.5 1121.5 1121.5 +4.0 3 8,366 +1
May07 060725 1128.7 1128.7 1128.7 1128.7 +4.7 3 2,729 +2
Jul07 060725 1135.0 1135.0 1135.0 1135.0 +5.0 0 5,884 +0
Sep07 060725 1138.3 1138.3 1138.3 1138.3 +6.0 0 705 +0
Total Volume and Open Interest 12,162 97,137 -1,081
Platinum(NYM)
Jul06 060725 1229.5 1229.5 1229.5 1229.5 +20.2 0 26 -1
Oct06 060725 1234.9 1238.0 1224.5 1229.5 +20.2 831 8,226 -195
Jan07 060725 1233.5 1233.5 1233.5 1233.5 +20.7 0 498 +0
Apr07 060717 1264.0 1264.0 1264.0 1264.0 unch      
Total Volume and Open Interest 515 9,013  
Palladium(NYME)
Sep06 060725 317.00 318.80 309.00 317.00 +0.95 533 13,454 +24
Dec06 060725 321.75 322.75 320.00 322.75 +1.00 30 1,008 +0
Mar07 060725 325.75 325.75 325.75 325.75 +1.00 0 1 +0
Total Volume and Open Interest 563 14,498 +24
Copper(CMX)
Jul06 060725 355.00 356.00 348.30 353.85 +5.50 752 1,742 -284
Sep06 060725 342.50 347.50 337.00 346.10 +7.90 8,574 45,191 -1,403
Dec06 060725 335.00 339.50 331.00 338.75 +7.85 1,176 12,425 +150
Mar07 060725 326.00 329.25 322.00 329.25 +7.65 87 2,864 +37
May07 060725 322.15 322.15 322.15 322.15 +7.65 60 684 +6
Total Volume and Open Interest 11,753 73,745 -1,538
Aluminum(CMX)
Jul06 060725 116.00 116.00 114.50 114.50 +1.65 0 7 +0
Aug06 060725 116.00 116.00 114.50 114.50 +0.65 0 377 +0
Sep06 060725 115.45 115.45 115.45 115.45 +0.40 0 1 +0
Oct06 060725 115.60 115.60 115.60 115.60 +0.40 0 40 +0
Nov06 060725 115.75 115.75 115.75 115.75 +0.40 0 40 +0
Dec06 060725 116.05 116.05 116.05 116.05 +0.40 0 566 +0
Total Volume and Open Interest 0 1,031 +0
DJIA Index(CBOT)
Sep06 060725 11095 11175 11036 11127 +25 5,409 55,159 +246
Dec06 060725 11155 11220 11140 11214 +25 75 2,028 +41
Mar07 060725 11278 11278 11278 11278 +25 0 5 +0
Jun07 060725 11349 11349 11349 11349 +25      
Total Volume and Open Interest 5,484 57,192 +287
S & P 500(CME)
Sep06 060725 1265.50 1278.70 1262.60 1271.50 +4.00 36,025 615,664 +684
Dec06 060725 1278.50 1285.00 1278.50 1282.70 +4.10 50 7,773 +1
Mar07 060725 1293.80 1293.80 1293.80 1293.80 +4.20 75 433 +99
Jun07 060725 1305.50 1305.50 1305.50 1305.50 +4.40 50 1,326 +50
Total Volume and Open Interest 36,200 625,483 +834
S & P 500 E-Mini(Globex)
Sep06 060725 1267.25 1278.75 1262.50 1271.50 +4.00 1,233,394 1,381,791 -7,838
Dec06 060725 1277.75 1289.25 1274.00 1282.75 +4.25 425 7,665 +18
Total Volume and Open Interest 1,233,819 1,389,456 -7,820
NASDAQ 100(CME)
Sep06 060725 1494.00 1504.50 1483.50 1492.30 -2.20 6,340 56,742 -290
Dec06 060725 1510.80 1510.80 1510.80 1510.80 -2.20 1 79 +0
Mar07 060725 1527.30 1527.30 1527.30 1527.30 -2.20      
Total Volume and Open Interest 6,341 56,821 -290
NASDAQ 100 E-Mini(Globex)
Sep06 060725 1494.80 1505.00 1484.30 1492.30 -2.20 298,689 418,392 -7,757
Dec06 060725 1503.30 1522.00 1503.30 1510.80 -2.20 104 404 +67
Total Volume and Open Interest 298,793 418,796 -7,690
S & P Midcap 400(CME)
Sep06 060725 76.64 85.89 76.64 83.44 +4.90 106 9,432 +7
Dec06 060725 746.00 746.00 745.80 745.80 +4.90 0 1 +0
Mar07 060725 753.00 753.00 752.80 752.80 +4.90      
Total Volume and Open Interest 106 9,433 +7
Russell 2000(CME)
Sep06 060725 694.50 704.80 692.25 697.70 +1.70 843 37,955 -256
Dec06 060725 703.70 703.70 703.70 703.70 +1.70 0 14 +0
Mar07 060725 709.70 709.70 709.70 709.70 +1.70      
Total Volume and Open Interest 843 37,969 -256
Russell 2000 E-Mini(Globex)
Sep06 060725 695.60 705.50 691.10 697.70 +1.70 169,127 446,323 +2,121
Dec06 060725 701.00 710.90 698.30 703.70 +1.70 87 474 -15
Total Volume and Open Interest 169,214 446,797 +2,106
Value Line(KCBT)
Sep06 060725 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060725 15050 15190 15020 15145 +170      
Dec06 060725 15120 15120 15120 15120 +170      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060725 15000 15100 14985 15045 +270 59,536 208,706 +4,745
Dec06 060725 14970 15015 14970 14970 +215      
Mar07 060725 14980 14980 14980 14980 +210 0 1 +0
Total Volume and Open Interest 59,571 209,024 +4,945
CAC 40(MATIF)
Jul06 060721 4841.0 4863.0 4814.0 4830.0 -35.0 201,909 388,803 -117,887
Aug06 060725 4934.0 4969.5 4924.5 4944.0 +18.5 78,498 387,955 +10,470
Sep06 060725 4940.0 4978.0 4938.0 4954.0 +18.5 1,624 65,551 -131
Total Volume and Open Interest 80,147 458,403 +10,343
Hang Seng Index(HKFE)
Jul06 060725 16700 16720 16566 16570 +73 26,430 106,631 -264
Aug06 060725 16670 16690 16553 16558 +90 1,655 4,832 +760
Sep06 060725 16775 16775 16555 16565 +91 130 1,339 +20
Total Volume and Open Interest 28,222 113,535 +523
DAX Index(EUREX)
Sep06 060725 5606.0 5646.0 5567.0 5588.0 -7.0 134,400 192,865 -2,961
Dec06 060725 5649.5 5683.5 5616.0 5634.0 -7.0 673 14,321 +89
Mar07 060725 5710.0 5719.5 5666.0 5684.5 -7.5 184 1,376 +49
Total Volume and Open Interest 135,257 208,562 -2,823
FT-SE 100(LIFFE)
Sep06 060725 5835.50 5868.50 5815.00 5843.00 +25.50 81,549 429,491 -27
Dec06 060725 5869.00 5886.00 5869.00 5876.50 +26.00 48 35,459 -5
Mar07 060725 5912.00 5912.00 5888.00 5888.00 +25.50 0 1,007 +0
Total Volume and Open Interest 81,597 467,707 -32
SPI 200(SFE)
Sep06 060725 5006.0 5008.0 4953.0 4960.0 +45.0 11,454 214,744 +938
Dec06 060725 5007.0 5011.0 4969.0 4975.0 +45.0 46 4,350 +10
Mar07 060725 5007.0 5007.0 4976.0 4982.0 +45.0 16 2,588 +0
Total Volume and Open Interest 11,912 224,081 +1,080
GSCI(CME)
Aug06 060725 493.60 493.70 482.80 483.65 -5.85 192 20,833 +32
Sep06 060725 488.00 488.00 488.00 488.00 -5.00      
Oct06 060725 496.00 496.00 496.00 496.00 -6.50      
Total Volume and Open Interest 192 20,833 +32
Reuters CRB Index(NYBOT)
Aug06 060725 388.50 388.50 383.50 383.50 -1.00 60 330 -50
Nov06 060725 396.00 396.00 394.00 394.00 -1.00 3 408 +1
Jan07 060725 398.00 398.00 398.00 398.00 -1.00 50 200 +50
Total Volume and Open Interest 121 951 +7
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