Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri July 28, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060728 576.00 578.50 574.50 576.50 +2.50 12,891 23,534 +0
Sep06 060728 582.00 585.00 581.50 584.00 +3.25 9,174 38,779 +0
Nov06 060728 597.50 599.50 595.00 598.00 +3.00 46,651 201,606 +0
Jan07 060728 609.00 611.50 607.50 610.50 +3.00 2,510 16,990 +0
Mar07 060728 620.00 621.00 617.00 619.75 +3.50 1,496 10,354 +0
May07 060728 629.50 630.00 626.00 629.00 +2.00 630 10,944 +0
Jul07 060728 640.00 640.00 636.00 639.25 +4.75 652 12,129 +0
Total Volume and Open Interest 84,402 331,573 +0
Soybean Meal(CBOT)
Aug06 060728 166.00 166.30 163.50 163.80 -1.40 11,615 17,765 +0
Sep06 060728 167.80 168.00 165.60 165.90 -1.00 10,055 38,891 +0
Oct06 060728 169.30 169.50 166.90 167.10 -1.00 4,653 15,045 +0
Dec06 060728 171.50 172.20 169.30 169.40 -1.30 18,881 93,843 +0
Jan07 060728 172.80 173.20 170.80 171.00 -0.80 1,066 8,925 +0
Mar07 060728 176.00 176.00 173.20 173.50 -0.40 1,099 7,055 +0
May07 060728 177.50 177.50 173.80 174.70 -0.50 1,139 9,438 +0
Jul07 060728 177.50 177.70 176.50 177.20 +0.20 132 7,775 +0
Total Volume and Open Interest 53,286 203,849 +0
Soybean Oil(CBOT)
Aug06 060728 26.00 26.41 26.00 26.39 +0.52 9,979 13,521 +0
Sep06 060728 26.30 26.64 26.24 26.61 +0.52 6,692 27,297 +0
Oct06 060728 26.48 26.85 26.47 26.85 +0.53 1,943 15,495 +0
Dec06 060728 26.90 27.35 26.88 27.31 +0.54 17,547 163,896 +0
Jan07 060728 27.25 27.60 27.24 27.60 +0.56 237 8,397 +0
Mar07 060728 27.60 27.90 27.60 27.90 +0.50 449 7,061 +0
May07 060728 28.05 28.35 28.00 28.35 +0.57 653 14,430 +0
Jul07 060728 28.45 28.70 28.35 28.70 +0.56 1,785 12,123 +0
Total Volume and Open Interest 42,472 279,943 +0
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060728 303.4 305.9 303.4 305.2 +2.3 5,098 62,789 +0
Jan07 060728 312.5 314.5 312.5 314.3 +2.8 236 6,954 +0
Mar07 060728 318.8 322.3 318.5 322.3 +2.8 0 805 +0
May07 060728 328.1 330.0 328.1 329.3 +1.2 5 1,149 +0
Total Volume and Open Interest 5,535 79,645 +0
Corn(CBOT)
Sep06 060728 239.00 239.25 236.50 237.25 -0.50 34,372 412,641 +0
Dec06 060728 256.00 256.00 253.00 253.50 -0.75 66,091 539,017 +0
Mar07 060728 269.00 269.75 267.00 267.25 -1.00 7,946 117,180 +0
May07 060728 278.75 279.00 276.75 277.00 -0.75 1,814 24,678 +0
Jul07 060728 287.50 288.00 285.00 285.75 -0.75 5,755 80,902 +0
Sep07 060728 291.00 293.50 291.00 293.00 -1.00 436 8,742 +0
Total Volume and Open Interest 135,359 1,394,589 +0
Wheat(CBOT)
Sep06 060728 389.00 391.00 385.50 388.50 +0.75 30,956 218,079 +0
Dec06 060728 407.00 410.00 405.50 408.00 +0.50 20,611 123,100 +0
Mar07 060728 424.50 426.50 422.00 424.50 unch 1,628 33,699 +0
May07 060728 433.50 434.50 431.50 432.50 -1.00 67 1,006 +0
Jul07 060728 439.00 441.00 437.00 438.75 -1.25 3,664 68,128 +0
Total Volume and Open Interest 60,540 479,117 +0
Wheat(KCBT)
Sep06 060728 486.50 488.00 483.00 484.00 -1.50 9,757 64,517 +0
Dec06 060728 501.50 502.00 497.00 500.00 -0.25 5,457 62,993 +0
Mar07 060728 506.00 506.00 502.50 503.75 -0.75 405 9,828 +0
May07 060728 497.00 497.00 497.00 497.00 +1.00 0 299 +0
Jul07 060728 471.50 471.50 468.00 468.25 -3.25 1,013 24,298 +0
Total Volume and Open Interest 16,726 166,708 +0
Wheat(MGE)
Sep06 060728 480.00 483.00 477.00 478.00 unch 5,572 19,557 +0
Dec06 060728 489.00 491.00 486.00 487.00 -1.25 4,741 28,042 +0
Mar07 060728 495.00 496.00 494.00 495.00 +1.00 92 2,964 +0
May07 060728 495.00 496.00 495.00 496.00 +3.00 2 160 +0
Jul07 060728 493.00 499.00 493.00 499.00 +4.00 11 484 +0
Total Volume and Open Interest 10,526 57,861 +0
Oats(CBOT)
Sep06 060728 198.75 198.75 194.25 195.50 -2.25 257 5,418 +0
Dec06 060728 202.50 202.75 199.00 200.00 -1.75 516 8,081 +0
Mar07 060728 207.00 207.00 204.50 205.00 -1.50 1 186 +0
May07 060728 210.25 210.25 210.25 210.25 +1.25 0 4 +0
Total Volume and Open Interest 795 13,725 +0
Rough Rice(CBOT)
Sep06 060728 9.18 9.25 9.16 9.18 -0.01 1,076 5,139 +0
Nov06 060728 9.45 9.53 9.43 9.47 -0.01 1,211 5,233 +0
Jan07 060728 9.72 9.72 9.69 9.69 +0.01 212 1,082 +0
Mar07 060728 9.87 9.88 9.87 9.88 unch 223 1,416 +0
Total Volume and Open Interest 2,936 13,119 +0
Live Cattle(CME)
Aug06 060728 83.100 83.700 82.830 83.350 -0.125 9,838 0 -45,016
Oct06 060728 87.500 88.200 87.135 88.150 +0.300 11,579 0 -122,653
Dec06 060728 88.150 88.650 87.650 88.450 +0.150 5,246 0 -38,844
Feb07 060728 90.350 90.700 89.750 90.385 -0.240 1,437 0 -20,085
Apr07 060728 88.400 88.550 88.000 88.385 -0.365 326 0 -5,727
Jun07 060728 83.900 84.200 83.400 84.150 +0.050 84 0 -3,298
Total Volume and Open Interest 33,097 235,729 +0
Feeder Cattle(CME)
Aug06 060728 113.950 114.885 113.550 114.150 -0.050 1,335 0 -11,091
Sep06 060728 113.850 114.700 113.550 114.180 +0.055 1,041 0 -9,575
Oct06 060728 113.650 114.450 113.300 114.080 +0.155 1,134 0 -6,586
Nov06 060728 112.100 113.150 112.050 112.885 +0.285 195 0 -1,413
Jan07 060728 108.200 108.800 107.850 108.600 +0.200 152 0 -1,767
Mar07 060728 104.400 104.800 104.400 104.800 unch 20 0 -335
Apr07 060728 104.750 104.750 104.700 104.700 +0.050      
Total Volume and Open Interest 3,967 31,019 +0
Lean Hogs(CME)
Aug06 060728 68.500 69.100 68.150 68.650 +0.875 9,472 0 -30,531
Oct06 060728 61.000 62.200 60.800 61.450 +0.650 12,534 0 -89,139
Dec06 060728 58.700 59.700 58.600 59.485 +0.860 1,292 0 -21,727
Feb07 060728 60.100 60.950 60.000 60.900 +0.775 694 0 -7,471
Apr07 060728 60.650 61.800 60.650 61.700 +1.050 317 0 -4,840
May07 060728 63.950 64.500 63.950 64.450 +0.500 48 0 -585
Jun07 060728 65.850 67.300 65.850 67.180 +1.180 208 0 -1,357
Jul07 060728 63.700 64.850 63.700 64.850 +0.875 25 0 -432
Total Volume and Open Interest 19,819 156,096 +0
Pork Bellies(CME)
Aug06 060728 90.800 91.250 90.000 90.135 -0.515 192 0 -1,558
Feb07 060728 93.550 94.175 93.450 94.035 +0.260 62 0 -172
Mar07 060728 93.900 93.900 93.900 93.900 +0.100 7 0 -10
Total Volume and Open Interest 373 1,740 -22
Class III Milk(CME)
Jul06 060728 10.94 10.95 10.94 10.95 unch 5 0 -3,395
Aug06 060728 11.09 11.10 10.98 11.02 -0.03 91 0 -4,555
Sep06 060728 12.20 12.25 12.10 12.17 unch 145 0 -5,070
Oct06 060728 12.80 12.85 12.65 12.75 unch 122 0 -4,283
Nov06 060728 12.75 12.89 12.68 12.80 +0.05 53 0 -3,435
Total Volume and Open Interest 1,175 31,870 +0
Cocoa(NYBOT)
Sep06 060728 1495 1501 1488 1492 +3 7,493 61,853 +0
Dec06 060728 1538 1542 1529 1533 +2 5,275 36,640 +0
Mar07 060728 1573 1573 1563 1567 +3 1,261 20,988 +0
May07 060728 1595 1595 1587 1587 +3 379 8,655 +0
Jul07 060728 1607 1607 1607 1607 +3 32 3,642 +0
Sep07 060728 1627 1627 1627 1627 +3 206 9,244 +0
Dec07 060728 1649 1649 1649 1649 +3 100 7,091 +0
Total Volume and Open Interest 14,746 148,133 +0
Coffee "C"(NYBOT)
Sep06 060728 97.50 99.70 97.25 99.40 +2.60 8,477 78,291 +0
Dec06 060728 101.45 103.60 101.40 103.50 +2.60 3,645 30,024 +0
Mar07 060728 105.40 107.40 105.40 107.30 +2.65 469 7,926 +0
May07 060728 107.75 109.55 107.75 109.55 +2.65 104 3,340 +0
Jul07 060728 111.00 111.80 111.00 111.80 +2.65 64 1,310 +0
Sep07 060728 114.05 114.05 114.05 114.05 +2.65 68 1,700 +0
Total Volume and Open Interest 13,072 124,118 +0
Orange Juice(NYBOT)
Sep06 060728 168.00 170.50 166.80 169.35 +1.60 2,116 18,924 +0
Nov06 060728 168.90 171.40 168.00 170.50 +1.50 593 3,777 +0
Jan07 060728 168.00 170.00 168.00 169.35 +1.35 265 2,853 +0
Mar07 060728 167.50 170.00 167.50 169.35 +1.35 45 605 +0
May07 060728 169.35 169.35 169.35 169.35 +1.35 5 130 +0
Total Volume and Open Interest 3,025 26,322 +0
Sugar #11(NYBOT)
Oct06 060728 14.85 14.95 14.74 14.76 -0.01 29,007 257,004 +0
Mar07 060728 15.30 15.45 15.20 15.22 +0.01 9,086 94,618 +0
May07 060728 15.25 15.35 15.15 15.17 +0.01 2,909 44,629 +0
Jul07 060728 15.25 15.25 15.06 15.06 +0.02 2,775 27,206 +0
Oct07 060728 15.32 15.32 15.16 15.16 +0.05 415 24,060 +0
Total Volume and Open Interest 45,125 463,978 +0
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060728 21.45 21.45 20.75 20.75 -0.95 223 1,582 +0
Nov06 060728 21.00 21.00 20.75 21.00 -0.85 249 2,901 +0
Jan07 060728 21.55 21.55 21.20 21.35 -0.60 24 1,361 +0
Mar07 060728 21.55 21.55 21.20 21.33 -0.60 135 1,633 +0
Total Volume and Open Interest 970 9,712 +0
London Cocoa(LCE)
Jul06 060714 1098 1100 1058 1076 -21 1,919 15,115 -1,529
Sep06 060728 857 866 854 855 -1 3,140 0 -55,383
Dec06 060728 871 878 868 870 unch 1,378 0 -49,382
Mar07 060728 887 894 883 884 -1 4,183 0 -32,374
May07 060728 898 906 895 896 -1 96 0 -10,730
Jul07 060728 915 915 907 907 +1 332 0 -5,423
Sep07 060728 918 925 915 916 unch 2,227 0 -3,056
Total Volume and Open Interest 7,651 167,828 +0
London Coffee(LCE)
Jul06 060728 1229.00 1265.00 1229.00 1265.00 +53.00 99 0 -100
Sep06 060728 1234.00 1298.00 1230.00 1296.00 +62.00 12,999 0 -60,690
Nov06 060728 1232.00 1286.00 1228.00 1275.00 +44.00 8,048 0 -43,694
Jan07 060728 1215.00 1270.00 1215.00 1259.00 +41.00 1,308 0 -16,089
Mar07 060728 1225.00 1263.00 1218.00 1252.00 +35.00 180 0 -3,519
May07 060728 1275.00 1275.00 1260.00 1260.00 +35.00 90 0 -1,336
Total Volume and Open Interest 12,290 125,983 +0
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060728 438.00 441.00 434.00 436.00 -2.50 5,012 0 -34,004
Dec06 060728 437.10 437.10 432.80 433.30 -2.30 735 0 -10,710
Mar07 060728 420.80 423.00 418.00 418.30 -2.40 784 0 -10,532
May07 060728 422.00 423.50 419.80 419.80 -2.20 123 0 -4,211
Total Volume and Open Interest 6,097 63,155 +0
Cotton(NYBOT)
Oct06 060728 53.80 53.80 53.30 53.70 +0.10 193 4,523 +0
Dec06 060728 55.50 55.60 55.05 55.54 +0.14 5,274 122,875 +0
Mar07 060728 58.25 58.45 58.00 58.40 +0.15 903 26,590 +0
May07 060728 59.18 59.18 59.18 59.18 +0.13 64 1,328 +0
Jul07 060728 59.95 59.95 59.95 59.95 +0.15 40 2,398 +0
Oct07 060728 60.40 60.40 60.40 60.40 unch 0 44 +0
Total Volume and Open Interest 6,658 162,177 +0
Lumber(CME)
Sep06 060728 272.5 275.0 272.1 272.3 -2.8 643 0 -4,409
Nov06 060728 285.1 288.0 285.1 288.0 +0.3 140 0 -963
Jan07 060728 297.0 297.5 297.0 297.5 -0.1 8 0 -128
Mar07 060728 304.5 304.5 304.5 304.5 +0.5 3 0 -30
Total Volume and Open Interest 572 5,539 +0
Crude Oil(NYM)
Sep06 060728 73.95 74.10 72.80 73.24 -1.30 82,009 257,086 +0
Oct06 060728 75.05 75.20 74.00 74.39 -1.31 43,596 96,398 +0
Nov06 060728 75.70 75.70 74.50 75.18 -1.31 13,307 42,637 +0
Dec06 060728 76.30 76.40 75.30 75.76 -1.30 22,273 119,645 +0
Jan07 060728 76.05 76.22 76.05 76.22 -1.27 2,989 40,817 +0
Feb07 060728 76.50 76.55 76.50 76.55 -1.24 1,425 19,834 +0
Mar07 060728 77.20 77.20 76.79 76.79 -1.20 2,465 19,093 +0
Apr07 060728 76.95 76.95 76.95 76.95 -1.16 3,754 26,063 +0
May07 060728 77.04 77.04 77.04 77.04 -1.13 2,831 19,245 +0
Jun07 060728 77.70 77.70 77.06 77.06 -1.11 3,763 46,552 +0
Jul07 060728 77.04 77.04 77.04 77.04 -1.08 377 10,137 +0
Aug07 060728 77.00 77.00 77.00 77.00 -1.06 0 8,442 +0
Sep07 060728 76.95 76.95 76.95 76.95 -1.04 477 10,080 +0
Oct07 060728 76.86 76.86 76.86 76.86 -1.04 1,175 6,915 +0
Nov07 060728 76.75 76.75 76.75 76.75 -1.04 1,245 7,387 +0
Dec07 060728 77.20 77.20 76.50 76.63 -1.04 8,488 108,552 +0
Total Volume and Open Interest 196,267 1,064,481 +0
Heating Oil(NYM)
Aug06 060728 196.50 197.00 194.00 194.12 -3.84 15,610 13,281 +0
Sep06 060728 203.75 204.10 200.80 201.73 -3.50 22,993 68,888 +0
Oct06 060728 210.25 210.50 207.60 208.33 -3.15 6,366 19,459 +0
Nov06 060728 215.40 215.40 213.25 213.83 -2.80 852 9,431 +0
Dec06 060728 220.00 220.00 217.00 218.43 -2.55 2,958 18,193 +0
Jan07 060728 224.00 224.00 221.25 222.33 -2.45 3,725 16,186 +0
Feb07 060728 224.00 225.00 223.10 224.28 -2.45 1,245 8,409 +0
Mar07 060728 224.00 224.50 222.50 223.58 -2.45 301 5,242 +0
Apr07 060728 220.00 220.30 219.10 219.43 -2.45 1,450 5,680 +0
May07 060728 215.80 215.80 215.00 215.13 -2.50 386 1,713 +0
Jun07 060728 213.40 213.40 213.33 213.33 -2.45 2,305 9,474 +0
Jul07 060728 214.13 214.13 214.13 214.13 -2.45 0 627 +0
Total Volume and Open Interest 58,531 181,287 +0
Unleaded Gas(NYM)
Aug06 060728 226.50 227.00 220.50 223.35 -6.25 21,990 9,206 +0
Sep06 060728 224.50 225.15 218.75 221.15 -6.32 21,289 62,315 +0
Oct06 060728 211.20 211.50 206.50 208.90 -4.57 3,725 10,809 +0
Nov06 060728 205.00 205.00 200.85 200.85 -4.22 400 3,466 +0
Dec06 060728 194.50 195.00 193.50 194.70 -3.97 150 5,526 +0
Jan07 060728 193.20 193.20 193.20 193.20 -3.87 25 1,876 +0
Total Volume and Open Interest 47,579 93,198 +0
Natural Gas(NYM)
Sep06 060728 7.210 7.290 6.950 7.184 +0.061 22,484 119,724 +0
Oct06 060728 7.460 7.510 7.220 7.424 +0.061 12,537 73,203 +0
Nov06 060728 8.910 8.950 8.650 8.804 -0.054 6,862 44,785 +0
Dec06 060728 10.270 10.270 9.980 10.159 -0.094 2,232 36,006 +0
Jan07 060728 10.870 10.870 10.590 10.764 -0.104 6,233 54,617 +0
Feb07 060728 10.870 10.870 10.650 10.774 -0.104 260 29,544 +0
Mar07 060728 10.650 10.650 10.390 10.534 -0.104 3,519 60,817 +0
Apr07 060728 8.650 8.650 8.480 8.644 -0.024 1,295 36,353 +0
May07 060728 8.480 8.480 8.330 8.464 -0.004 309 23,734 +0
Jun07 060728 8.450 8.546 8.400 8.546 -0.004 175 13,055 +0
Jul07 060728 8.650 8.650 8.620 8.649 -0.003 129 9,761 +0
Aug07 060728 8.730 8.730 8.729 8.729 -0.003 30 9,212 +0
Sep07 060728 8.690 8.829 8.690 8.829 +0.001 12 9,891 +0
Oct07 060728 8.950 8.989 8.950 8.989 -0.004 942 27,755 +0
Nov07 060728 9.750 9.769 9.690 9.769 +0.011 209 15,252 +0
Dec07 060728 10.450 10.574 10.400 10.574 +0.026 744 28,013 +0
Total Volume and Open Interest 103,947 888,167 +0
Brent Crude Oil(ICE)
Sep06 060728 75.20 75.54 73.16 73.39 -1.62 81,523 0 -112,051
Oct06 060728 75.19 75.53 73.37 73.59 -1.45 54,859 0 -122,553
Nov06 060728 75.65 75.95 73.87 74.09 -1.40 22,430 0 -40,631
Dec06 060728 76.09 76.38 74.30 74.55 -1.34 17,485 0 -55,960
Jan07 060728 76.45 76.58 74.89 74.94 -1.32 2,116 0 -19,097
Feb07 060728 76.76 76.83 75.25 75.27 -1.29 731 0 -10,902
Mar07 060728 76.66 76.66 75.47 75.49 -1.25 777 0 -10,928
Apr07 060728 76.76 76.76 75.62 75.63 -1.21 2,827 0 -12,326
May07 060728 76.62 76.65 75.70 75.70 -1.19 1,078 0 -3,589
Jun07 060728 76.73 76.78 75.65 75.72 -1.17 2,022 0 -13,817
Jul07 060728 75.70 75.70 75.70 75.70 -1.15 14 0 -1,015
Aug07 060728 75.67 75.67 75.67 75.67 -1.12      
Sep07 060728 75.59 75.59 75.59 75.59 -1.12      
Oct07 060728 75.51 75.51 75.51 75.51 -1.12      
Total Volume and Open Interest 225,637 467,380 +0
Gas Oil(ICE)
Aug06 060728 640.00 642.25 626.75 629.00 -9.25 28,939 0 -54,606
Sep06 060728 650.25 653.50 637.00 639.50 -10.00 22,056 0 -63,538
Oct06 060728 660.75 664.00 648.00 650.25 -10.00 9,248 0 -27,910
Nov06 060728 672.75 674.25 658.50 660.75 -10.25 4,381 0 -17,890
Dec06 060728 682.50 682.50 666.50 669.25 -11.00 2,530 0 -33,550
Jan07 060728 687.75 691.75 673.75 676.50 -11.25 952 0 -16,172
Feb07 060728 693.00 695.25 681.75 681.75 -11.25 202 0 -2,975
Mar07 060728 681.50 681.50 681.50 681.50 -11.00      
Apr07 060728 680.00 680.00 680.00 680.00 -10.75      
May07 060728 678.50 678.50 678.50 678.50 -10.50      
Total Volume and Open Interest 69,178    
US Dollar Index(NYBOT)
Sep06 060728 85.60 85.81 85.07 85.19 -0.44 4,322 14,041 +0
Dec06 060728 85.40 85.42 84.81 84.82 -0.44 7 2,241 +0
Mar07 060728 84.47 84.47 84.47 84.47 -0.44 0 5 +0
Total Volume and Open Interest 4,329 16,292 +0
Australian Dollar(CME)
Sep06 060728 76.03 76.67 76.03 76.66 +0.50 592 0 -63,653
Dec06 060728 76.52 76.52 76.52 76.52 +0.47 116 0 -764
Mar07 060728 76.39 76.39 76.39 76.39 +0.47      
Total Volume and Open Interest 19,925 64,431 +0
British Pound(CME)
Sep06 060728 185.75 186.81 185.74 186.60 +0.69 226 0 -105,388
Dec06 060728 186.97 186.97 186.97 186.97 +0.69 7 0 -544
Mar07 060728 187.24 187.24 187.24 187.24 +0.69      
Total Volume and Open Interest 45,746 105,943 +0
Canadian Dollar(CME)
Sep06 060728 88.20 88.79 88.18 88.48 +0.35 3,247 0 -89,093
Dec06 060728 88.97 88.97 88.75 88.75 +0.35 15 0 -2,713
Mar07 060728 89.20 89.20 89.02 89.02 +0.35 6 0 -345
Jun07 060728 89.29 89.29 89.29 89.29 +0.35      
Total Volume and Open Interest 25,964 92,546 +0
Japanese Yen(CME)
Sep06 060728 87.02 87.90 87.02 87.78 +0.83 933 0 -186,581
Dec06 060728 88.89 88.89 88.89 88.89 +0.83 120 0 -20,308
Mar07 060728 89.99 89.99 89.99 89.99 +0.83      
Total Volume and Open Interest 65,250 206,950 +0
Swiss Franc(CME)
Sep06 060728 80.99 81.61 80.97 81.49 +0.32 1,150 0 -71,169
Dec06 060728 82.37 82.37 82.25 82.25 +0.32      
Mar07 060728 82.99 82.99 82.99 82.99 +0.32      
Total Volume and Open Interest 26,754 71,957 +0
EuroFX(CME)
Sep06 060728 127.05 128.11 127.00 127.92 +0.57 3,032 0 -150,258
Dec06 060728 128.61 128.61 128.61 128.61 +0.56 962 0 -1,521
Mar07 060728 129.22 129.22 129.22 129.22 +0.55 1 0 -166
Total Volume and Open Interest 139,634 152,013 +0
Mexican Peso(CME)
Sep06 060728 9132.0 9210.0 9127.0 9195.0 +45.0 1,510 0 -57,571
Dec06 060728 2.7 2.7 2.7 2.7 -0.9      
Total Volume and Open Interest 4,580 82,283 +0
30-Year T-Bonds(CBOT)
Sep06 060728 107~25 108~15 107~19 108~09 +0~18 303,379 771,706 +0
Dec06 060728 107~28 108~20 107~25 108~17 +0~18 644 13,730 +0
Mar07 060728 108~03 108~11 108~03 108~11 +0~18 0 6 +0
Total Volume and Open Interest 308,606 785,457 +0
10-Year T-Notes(CBOT)
Sep06 060728 105~210 106~020 105~175 106~000 +0~115 794,072 1,990,335 +0
Dec06 060728 105~170 106~000 105~170 105~315 +0~115 12,876 50,352 +0
Total Volume and Open Interest 824,887 2,040,694 +0
5-Year T-Notes(CBOT)
Sep06 060728 103~275 104~060 103~275 104~055 +0~085 12,166 1,280,947 +1,280,947
Dec06 060728 104~050 104~065 104~050 104~065 +0~085 281 22,600 +22,600
Total Volume and Open Interest 479,892 1,303,547 +1,303,547
2 Year T-Notes(CBOT)
Sep06 060728 101~070 101~092 101~069 101~092 +0~019 14,400 637,893 +0
Dec06 060728 101~096 101~096 101~096 101~096 +0~018 3,710 31,970 +0
Total Volume and Open Interest 148,688 669,863 +0
Eurodollars(CME)
Sep06 060728 94.465 94.540 94.465 94.530 +0.045 21,637 0 -1,576,592
Dec06 060728 94.465 94.555 94.460 94.550 +0.065 33,519 0 -1,634,579
Mar07 060728 94.530 94.635 94.525 94.630 +0.080 15,887 0 -1,213,870
Jun07 060728 94.615 94.730 94.615 94.730 +0.095 17,088 0 -954,076
Sep07 060728 94.685 94.795 94.680 94.795 +0.090 17,075 0 -926,930
Dec07 060728 94.705 94.820 94.705 94.815 +0.085 20,767 0 -767,618
Mar08 060728 94.710 94.815 94.710 94.810 +0.080 19,632 0 -530,631
Jun08 060728 94.695 94.800 94.695 94.790 +0.075 16,110 0 -319,864
Sep08 060728 94.675 94.770 94.675 94.765 +0.075 12,374 0 -280,765
Dec08 060728 94.640 94.740 94.640 94.730 +0.075 10,482 0 -254,753
Mar09 060728 94.625 94.710 94.620 94.705 +0.070 15,488 0 -220,981
Jun09 060728 94.590 94.680 94.590 94.670 +0.065 9,522 0 -162,379
Sep09 060728 94.560 94.640 94.560 94.635 +0.065 4,395 0 -114,834
Dec09 060728 94.520 94.600 94.520 94.595 +0.065 1,678 0 -112,146
Mar10 060728 94.495 94.575 94.495 94.570 +0.065 2,947 0 -100,382
Jun10 060728 94.465 94.545 94.465 94.535 +0.060 5,329 0 -75,965
Sep10 060728 94.500 94.510 94.500 94.500 +0.055 4,905 0 -85,955
Dec10 060728 94.460 94.480 94.455 94.465 +0.055 5,039 0 -67,473
Total Volume and Open Interest 1,314,983 9,601,674 +0
3-Mth Euro-Yen(CME)
Sep06 060728 99.50 99.51 99.50 99.51 +0.01 75 0 -11,237
Dec06 060728 99.34 99.35 99.34 99.34 +0.01 128 0 -11,626
Mar07 060728 99.16 99.17 99.16 99.17 +0.01 36 0 -5,499
Jun07 060728 99.01 99.03 99.01 99.02 +0.01 254 0 -6,024
Sep07 060728 98.87 98.87 98.87 98.87 +0.01 50 0 -2,188
Dec07 060728 98.73 98.73 98.73 98.73 unch      
Mar08 060728 98.62 98.62 98.62 98.62 unch      
Jun08 060728 98.53 98.53 98.53 98.53 -0.01      
Sep08 060728 98.41 98.41 98.41 98.41 -0.01      
Dec08 060728 98.29 98.29 98.29 98.29 -0.01      
Total Volume and Open Interest 543    
3-Mth Euro-Yen(SIMEX)
Sep06 060728 99.50 99.50 99.50 99.50 -0.01 267 0 -65,855
Dec06 060728 99.34 99.34 99.33 99.34 -0.01 3,375 0 -98,532
Mar07 060728 99.16 99.17 99.16 99.16 -0.01 244 0 -58,323
Jun07 060728 99.00 99.00 99.00 99.00 -0.01 1,699 0 -28,445
Sep07 060728 98.87 98.87 98.85 98.85 -0.01 331 0 -15,949
Dec07 060728 98.72 98.72 98.72 98.72 -0.02 1,050 0 -38,606
Mar08 060728 98.61 98.61 98.61 98.61 -0.01      
Jun08 060728 98.50 98.50 98.50 98.50 -0.02      
Total Volume and Open Interest 6,966 329,305 +0
German Euro-Bund(EUREX)
Sep06 060726 116.38 116.52 116.03 116.20 -0.24 893,587 1,383,163 +7,542
Dec06 060726 115.67 115.67 115.36 115.51 -0.24 1,942 11,816 +236
Mar07 060726 115.67 115.67 115.05 115.30 -0.24 711 10 +0
Total Volume and Open Interest 896,240 1,394,989 +7,778
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060726 109.01 109.03 109.01 109.03 -0.14 1 11 -1
Mar07 060726 108.85 108.85 108.85 108.85 -0.13      
Total Volume and Open Interest 529,115 993,854 +10,672
Long Gilt(LIFFE)
Sep06 060728 109~17 109~29 109~16 109~26 +0~05 51,927 0 -254,207
Dec06 060728 109~18 109~18 109~18 109~18 +0~05      
Total Volume and Open Interest 64,431 254,207 +0
3-Mth Short Sterling(LIFFE)
Sep06 060728 95.18 95.18 95.18 95.18 +0.02      
Dec06 060728 95.06 95.06 95.06 95.06 +0.02      
Mar07 060728 94.99 94.99 94.99 94.99 +0.02      
Total Volume and Open Interest 217,642 2,069,092 +0
3-Mth Euribor(LIFFE)
Sep06 060728 96.675 96.690 96.670 96.680 unch 80,979 655,788 +2,226
Dec06 060728 96.430 96.455 96.415 96.440 +0.010 154,394 717,069 +7,151
Mar07 060728 96.315 96.355 96.295 96.340 +0.025 156,305 561,926 +390
Total Volume and Open Interest 735,979 3,515,078 +15,875
3-Mth Aus T-Bills(SFE)
Sep06 060728 93.74 93.74 93.71 93.74 -0.01 9,072 0 -138,819
Dec06 060728 93.63 93.64 93.61 93.63 -0.02 20,324 0 -283,342
Mar07 060728 93.60 93.61 93.58 93.60 -0.01 7,924 0 -103,427
Jun07 060728 93.61 93.61 93.58 93.60 -0.01 6,250 0 -52,789
Sep07 060728 93.60 93.60 93.59 93.60 -0.02 1,600 0 -26,889
Dec07 060728 93.59 93.60 93.59 93.60 -0.02 1,577 0 -21,014
Mar08 060728 93.58 93.59 93.58 93.59 -0.01 429 0 -12,065
Jun08 060728 93.57 93.58 93.57 93.58 -0.02 155 0 -6,539
Sep08 060728 93.57 93.57 93.57 93.57 -0.01 25 0 -1,870
Dec08 060728 93.55 93.55 93.55 93.55 -0.02      
Total Volume and Open Interest 47,356    
10-Year Aus T-Bonds(SFE)
Sep06 060728 94.11 94.11 94.07 94.10 -0.03 23,167 0 -320,191
Dec06 060728 94.10 94.10 94.10 94.10 -0.03      
Total Volume and Open Interest 23,167    
3-Year Aus T-Bonds(SFE)
Sep06 060728 94.01 94.02 93.98 94.00 -0.02 61,853 0 -484,654
Dec06 060728 94.00 94.00 94.00 94.00 -0.02      
Total Volume and Open Interest 61,853    
Gold(CMX)
Aug06 060728 627.0 636.5 625.0 634.8 +2.3 79,194 52,263 +0
Oct06 060728 631.5 643.5 631.5 641.4 +2.3 3,602 21,572 +0
Dec06 060728 640.0 649.8 638.0 647.8 +2.3 52,827 163,242 +0
Feb07 060728 655.5 655.5 652.0 654.2 +2.3 29 17,091 +0
Apr07 060728 661.6 661.6 660.5 660.5 +2.3 68 2,563 +0
Jun07 060728 666.7 666.7 666.7 666.7 +2.2 7 15,954 +0
Aug07 060728 671.0 672.9 671.0 672.9 +2.1 50 1,300 +0
Oct07 060728 682.0 682.0 679.0 679.0 +1.9 0 3,578 +0
Dec07 060728 684.5 686.5 684.5 685.2 +1.9 108 19,908 +0
Feb08 060728 691.3 691.3 691.3 691.3 +1.9 0 1,503 +0
Apr08 060728 42.0 42.0 42.0 42.0 +1.8      
Jun08 060728 703.5 703.5 703.5 703.5 +1.7 0 1,173 +0
Total Volume and Open Interest 135,886 314,071 +0
Silver(CMX)
Sep06 060728 1136.0 1145.0 1132.0 1136.5 -2.5 8,683 45,628 +0
Dec06 060728 1151.0 1159.0 1147.0 1150.7 -2.4 1,076 24,149 +0
Mar07 060728 1166.0 1166.0 1163.3 1163.3 -2.4 202 8,573 +0
May07 060728 1169.4 1169.4 1169.4 1169.4 -2.4 3 2,731 +0
Jul07 060728 1190.0 1190.0 1175.5 1175.5 -1.5 151 5,881 +0
Sep07 060728 1179.8 1179.8 1179.8 1179.8 -0.5 0 705 +0
Dec07 060728 1180.0 1190.0 1180.0 1183.5 +0.5 3 4,110 +0
Total Volume and Open Interest 10,145 96,982 +0
Platinum(NYM)
Oct06 060728 1233.0 1233.8 1225.5 1233.7 -8.3 541 8,091 +0
Jan07 060728 1243.0 1243.0 1238.2 1238.2 -7.8 2 499 +0
Apr07 060717 1264.0 1264.0 1264.0 1264.0 unch      
Jul07 060728 592.8 592.8 592.8 592.8 -7.8 0 6 +0
Total Volume and Open Interest 543 8,622 +0
Palladium(NYME)
Sep06 060728 311.00 315.50 308.20 314.15 -6.30 443 13,168 +0
Dec06 060728 320.05 320.05 319.85 319.85 -6.30 57 1,195 +0
Mar07 060728 322.85 322.85 322.85 322.85 -6.30 0 1 +0
Total Volume and Open Interest 500 14,399 +0
Copper(CMX)
Sep06 060728 350.00 356.00 344.00 354.90 +7.05 5,264 44,813 +0
Dec06 060728 344.00 348.50 338.50 348.50 +6.75 1,066 13,621 +0
Mar07 060728 332.00 339.00 332.00 339.00 +6.75 1 2,849 +0
May07 060728 325.50 331.60 325.50 331.60 +6.65 0 684 +0
Jul07 060728 323.70 323.70 323.70 323.70 +6.55 0 276 +0
Total Volume and Open Interest 8,235 73,481 +0
Aluminum(CMX)
Aug06 060728 114.25 114.25 114.25 114.25 unch 7 281 +0
Sep06 060728 115.05 115.05 115.05 115.05 unch 0 90 +0
Oct06 060728 115.05 115.05 115.05 115.05 unch 0 40 +0
Nov06 060728 115.10 115.10 115.10 115.10 unch 0 40 +0
Dec06 060728 115.30 115.30 115.30 115.30 unch 0 566 +0
Jan07 060728 115.15 115.15 115.15 115.15 +0.05      
Total Volume and Open Interest 10 1,021 +0
DJIA Index(CBOT)
Sep06 060728 11180 11280 11156 11254 +85 4,516 55,101 +0
Dec06 060728 11285 11355 11285 11337 +82 11 2,024 +0
Mar07 060728 11405 11405 11405 11405 +85 0 5 +0
Jun07 060728 11476 11476 11476 11476 +85      
Total Volume and Open Interest 4,744 57,130 +0
S & P 500(CME)
Sep06 060728 1274.50 1286.00 1273.30 1284.30 +12.00 30,730 0 -612,552
Dec06 060728 1294.90 1295.50 1294.50 1295.50 +12.00 5 0 -7,852
Mar07 060728 1306.50 1306.50 1306.50 1306.50 +12.00      
Jun07 060728 1317.90 1317.90 1317.90 1317.90 +12.00      
Total Volume and Open Interest 28,827 622,422 +0
S & P 500 E-Mini(Globex)
Sep06 060728 1271.75 1286.00 1270.50 1284.25 +12.00 1,011,210 0 -1,377,247
Dec06 060728 1281.75 1297.00 1281.75 1295.50 +12.00 441 0 -7,682
Total Volume and Open Interest 986,089 1,384,929 +0
NASDAQ 100(CME)
Sep06 060728 1495.50 1522.00 1494.00 1521.30 +26.80 5,318 0 -56,134
Dec06 060728 1539.50 1539.80 1539.50 1539.80 +26.80      
Mar07 060728 1556.30 1556.30 1556.30 1556.30 +26.80      
Total Volume and Open Interest 5,056 56,213 +0
NASDAQ 100 E-Mini(Globex)
Sep06 060728 1493.30 1522.00 1491.30 1521.30 +26.80 293,726 0 -418,241
Dec06 060728 1514.80 1539.80 1514.50 1539.80 +26.80 28 0 -429
Total Volume and Open Interest 293,338 418,670 +0
S & P Midcap 400(CME)
Sep06 060728 81.14 89.39 80.64 89.04 +10.50 48 0 -9,432
Dec06 060728 751.40 751.40 751.40 751.40 +10.50      
Mar07 060728 758.40 758.40 758.40 758.40 +10.50      
Total Volume and Open Interest 42 9,433 +0
Russell 2000(CME)
Sep06 060728 693.50 704.50 692.00 703.90 +14.30 803 0 -39,043
Dec06 060728 709.90 709.90 709.90 709.90 +14.30      
Mar07 060728 715.90 715.90 715.90 715.90 +14.30      
Total Volume and Open Interest 1,013 39,057 +0
Russell 2000 E-Mini(Globex)
Sep06 060728 689.30 704.60 688.10 703.90 +14.30 190,221 0 -449,966
Dec06 060728 694.90 710.40 694.90 709.90 +14.30 61 0 -504
Total Volume and Open Interest 187,622 450,470 +0
Value Line(KCBT)
Sep06 060728 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060728 15300 15520 15300 15470 +280      
Dec06 060728 15445 15445 15445 15445 +280      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060728 15160 15380 15150 15310 +120 66,898 201,786 -40
Dec06 060728 15305 15305 15305 15305 +160 0 1 +1
Mar07 060728 15315 15315 15315 15315 +160 0 1 +0
Total Volume and Open Interest 66,961 202,125 -31
CAC 40(MATIF)
Jul06 060721 4841.0 4863.0 4814.0 4830.0 -35.0 201,909 388,803 -117,887
Aug06 060728 4993.0 5045.0 4970.5 5043.5 +32.5 86,954 0 -394,103
Sep06 060728 5003.5 5054.0 4982.5 5053.5 +32.5 965 0 -65,463
Total Volume and Open Interest 61,331 464,459 +0
Hang Seng Index(HKFE)
Jul06 060728 16912 17013 16885 16986 +44 60,327 51,868 -19,968
Aug06 060728 16930 17025 16908 16935 -5 40,913 82,915 +32,299
Sep06 060728 16905 17003 16905 16930 +5 307 1,538 +96
Total Volume and Open Interest 101,580 137,070 +12,421
DAX Index(EUREX)
Sep06 060728 5662.0 5741.0 5643.0 5731.0 +120.0 154,991 192,857 -2,969
Dec06 060728 5699.0 5786.0 5693.5 5778.0 +121.0 349 14,272 +40
Mar07 060728 5768.0 5836.5 5750.0 5830.0 +121.5 190 1,377 +50
Total Volume and Open Interest 155,530 208,506 -2,879
FT-SE 100(LIFFE)
Sep06 060728 5904.00 5978.00 5896.00 5973.50 +48.50 60,327 432,840 +1,101
Dec06 060728 5952.50 6011.00 5946.50 6009.00 +49.50 70 35,454 -26
Mar07 060728 6022.00 6022.00 6022.00 6022.00 +48.50 0 1,014 +0
Total Volume and Open Interest 60,397 471,058 +0
SPI 200(SFE)
Sep06 060728 4981.0 4982.0 4905.0 4938.0 -58.0 20,015 0 -221,540
Dec06 060728 4981.0 4981.0 4943.0 4954.0 -58.0 57 0 -4,365
Mar07 060728 4962.0 4962.0 4962.0 4962.0 -57.0 2 0 -2,589
Total Volume and Open Interest 20,767 233,152 +2,189
GSCI(CME)
Aug06 060728 489.70 490.50 484.50 486.05 -5.45 90 0 -20,934
Sep06 060728 491.40 491.40 491.40 491.40 -4.60      
Oct06 060728 500.00 500.00 500.00 500.00 -2.50      
Total Volume and Open Interest 179 20,939 +0
Reuters CRB Index(NYBOT)
Aug06 060728 387.50 387.50 386.50 387.50 +1.00 5 297 +0
Nov06 060728 398.00 398.00 398.00 398.00 +1.00 0 439 +0
Jan07 060728 402.00 402.00 402.00 402.00 +1.00 0 200 +0
Total Volume and Open Interest 0 1 -948
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