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 Wed August 02, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060802 576.50 587.00 576.00 581.75 +8.25 15,367 8,928 -2,724
Sep06 060802 582.50 593.50 582.00 587.25 +8.00 13,790 40,958 -1,950
Nov06 060802 596.50 608.00 596.00 601.25 +7.50 47,425 222,372 +2,596
Jan07 060802 608.00 619.50 608.00 613.25 +7.50 4,612 20,027 +840
Mar07 060802 619.00 630.00 619.00 622.25 +6.25 592 10,145 -206
May07 060802 627.25 637.00 627.25 631.50 +7.00 712 11,306 -1
Jul07 060802 637.50 646.50 637.50 640.75 +6.00 601 11,287 -128
Total Volume and Open Interest 86,158 342,504 -540
Soybean Meal(CBOT)
Aug06 060802 162.20 163.60 162.20 162.50 +1.40 5,189 4,867 -579
Sep06 060802 163.80 165.70 163.80 164.30 +1.60 8,947 44,433 -721
Oct06 060802 165.80 167.00 165.50 165.80 +1.50 4,800 18,072 +1,435
Dec06 060802 167.80 170.00 167.80 168.60 +1.50 14,298 104,551 +2,599
Jan07 060802 170.00 171.40 169.90 170.10 +1.40 2,297 11,421 +800
Mar07 060802 173.00 174.00 172.30 172.80 +1.50 1,495 8,610 +766
May07 060802 174.50 176.00 174.20 174.60 +1.60 2,069 11,162 +1,160
Jul07 060802 176.10 178.00 176.10 176.70 +1.30 1,747 9,109 +1,075
Total Volume and Open Interest 41,755 218,096 +13,509
Soybean Oil(CBOT)
Aug06 060802 26.52 27.20 26.52 26.82 +0.29 3,277 5,088 -1,236
Sep06 060802 26.70 27.40 26.70 27.00 +0.30 5,890 28,593 -307
Oct06 060802 26.98 27.57 26.95 27.14 +0.19 1,312 18,389 +1,773
Dec06 060802 27.41 28.15 27.32 27.63 +0.24 15,175 166,914 +957
Jan07 060802 27.70 28.22 27.70 27.91 +0.23 1,043 10,549 +876
Mar07 060802 28.15 28.65 28.15 28.20 +0.17 335 7,937 +482
May07 060802 28.40 29.05 28.40 28.60 +0.15 939 15,803 +948
Jul07 060802 28.85 29.30 28.85 28.95 +0.15 311 12,578 -219
Total Volume and Open Interest 29,209 284,663 +10,573
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060802 303.8 307.5 302.8 306.3 +2.5 5,671 57,974 -2,187
Jan07 060802 314.1 316.4 311.9 315.6 +3.5 214 7,529 -138
Mar07 060802 318.1 324.6 318.1 323.5 +2.6 155 964 +127
May07 060802 322.6 329.2 322.6 329.2 +1.3 25 1,204 +25
Total Volume and Open Interest 6,065 75,643 -2,683
Corn(CBOT)
Sep06 060802 242.50 248.50 242.00 247.25 +6.75 38,194 364,646 -11,906
Dec06 060802 259.00 265.50 258.50 264.25 +6.50 84,977 564,976 +6,253
Mar07 060802 274.00 279.00 273.00 277.50 +6.25 4,627 126,236 +6,192
May07 060802 283.50 288.50 283.00 287.25 +6.00 838 25,644 +511
Jul07 060802 291.00 296.75 290.75 296.25 +6.50 7,631 87,581 +1,744
Sep07 060802 300.50 303.50 300.50 303.00 +5.00 455 8,946 +133
Total Volume and Open Interest 148,630 1,399,371 -4,748
Wheat(CBOT)
Sep06 060802 395.00 403.50 393.00 401.50 +9.00 20,470 186,653 -5,318
Dec06 060802 415.00 423.50 413.00 421.50 +8.25 21,609 152,077 +4,573
Mar07 060802 431.00 440.00 430.00 439.00 +7.75 638 33,551 -507
May07 060802 441.50 448.00 439.00 448.00 +8.00 33 1,112 -18
Jul07 060802 446.50 455.00 444.00 453.50 +9.50 2,294 72,145 +1,479
Total Volume and Open Interest 48,308 482,000 +4,707
Wheat(KCBT)
Sep06 060802 480.00 487.00 477.00 485.25 +3.25 8,957 60,154 +307
Dec06 060802 496.00 502.50 491.00 501.75 +4.75 6,832 67,762 +1,776
Mar07 060802 501.50 509.50 499.00 506.50 +5.50 2,026 11,614 +788
May07 060802 496.00 502.00 496.00 501.00 +4.00 154 349 +45
Jul07 060802 467.00 477.00 466.00 476.00 +9.50 1,753 25,278 +512
Total Volume and Open Interest 20,124 170,722 +6,888
Wheat(MGE)
Sep06 060802 472.00 475.00 465.00 473.00 +4.50 8,425 18,205 -303
Dec06 060802 483.00 486.00 476.50 485.25 +5.25 6,080 27,664 +65
Mar07 060802 491.00 494.75 485.25 494.75 +6.25 620 3,463 +364
May07 060802 496.00 497.00 493.00 494.00 +3.00 154 360 +122
Jul07 060802 495.00 501.00 495.00 501.00 +3.00 17 522 +14
Total Volume and Open Interest 15,460 57,043 +612
Oats(CBOT)
Sep06 060802 190.00 191.00 188.50 190.50 +2.00 917 2,343 -394
Dec06 060802 195.75 198.00 195.75 196.00 +0.25 1,124 10,667 +90
Mar07 060802 203.00 204.00 203.00 203.00 -1.00 11 203 +8
May07 060802 206.50 206.50 206.50 206.50 unch 0 4 +0
Total Volume and Open Interest 2,052 13,259 -524
Rough Rice(CBOT)
Sep06 060802 9.14 9.32 9.14 9.20 +0.03 220 3,976 -1,036
Nov06 060802 9.43 9.58 9.42 9.51 +0.06 285 6,690 +349
Jan07 060802 9.66 9.82 9.66 9.74 +0.07 115 1,268 +113
Mar07 060802 9.90 10.00 9.90 9.95 +0.08 4 1,479 -4
Total Volume and Open Interest 624 13,663 +826
Live Cattle(CME)
Aug06 060802 83.400 83.550 82.850 82.925 -0.825 7,671 36,620 -2,880
Oct06 060802 87.950 88.250 87.550 87.575 -0.725 10,319 123,672 -893
Dec06 060802 88.550 88.700 87.850 88.050 -0.575 3,425 40,293 -626
Feb07 060802 90.300 90.300 89.750 89.850 -0.575 1,423 22,088 +212
Apr07 060802 88.400 88.550 88.150 88.350 -0.375 440 6,804 +145
Jun07 060802 84.100 84.125 83.600 83.600 -0.500 213 3,398 -4
Total Volume and Open Interest 23,497 233,026 -2,300
Feeder Cattle(CME)
Aug06 060802 114.100 114.400 112.850 113.175 -1.250 1,191 10,313 -185
Sep06 060802 114.600 114.925 113.050 113.175 -1.725 1,127 10,010 +185
Oct06 060802 114.650 114.950 113.000 113.400 -1.475 884 7,252 +275
Nov06 060802 113.300 113.700 111.800 112.400 -1.325 65 1,481 +20
Jan07 060802 108.600 108.850 107.250 107.700 -1.250 179 1,986 +84
Mar07 060802 105.200 105.200 103.700 104.000 -1.200 15 380 +9
Apr07 060802 105.050 105.050 104.000 104.000 -1.050 0 112 +0
Total Volume and Open Interest 3,474 31,673 +746
Lean Hogs(CME)
Aug06 060802 68.500 69.500 68.500 69.375 +0.775 4,884 24,860 -2,004
Oct06 060802 61.250 61.950 61.250 61.725 +0.450 7,532 94,099 +869
Dec06 060802 59.300 59.825 59.150 59.700 +0.075 2,436 24,981 +1,093
Feb07 060802 60.825 61.350 60.700 61.275 +0.150 1,510 9,027 +652
Apr07 060802 61.300 61.650 60.325 60.825 -0.325 357 5,423 +229
May07 060802 64.875 65.000 64.600 64.825 +0.050 39 654 +5
Jun07 060802 67.200 67.350 66.925 67.250 +0.300 137 1,959 +41
Jul07 060802 64.800 64.900 64.600 64.900 +0.425 0 515 +0
Total Volume and Open Interest 16,898 161,543 +1,509
Pork Bellies(CME)
Aug06 060802 85.100 85.800 83.600 83.900 -1.325 612 1,015 -222
Feb07 060802 91.500 93.000 91.250 92.550 +0.925 278 521 +101
Mar07 060802 91.650 91.650 91.650 91.650 +0.250 3 6 +0
May07 060802 93.050 93.050 93.050 93.050 +0.300 5 5 +4
Total Volume and Open Interest 898 1,547 -162
Class III Milk(CME)
Aug06 060802 11.07 11.08 11.00 11.05 -0.01 98 4,518 -39
Sep06 060802 12.24 12.27 12.10 12.13 -0.11 261 5,063 -29
Oct06 060802 12.80 12.80 12.70 12.70 -0.06 65 4,294 +2
Nov06 060802 12.79 12.82 12.65 12.75 -0.05 78 3,503 +25
Dec06 060802 12.80 12.82 12.72 12.74 -0.06 59 3,077 +10
Total Volume and Open Interest 695 28,865 -3,327
Cocoa(NYBOT)
Sep06 060802 1491 1496 1486 1487 unch 12,056 47,127 -5,613
Dec06 060802 1535 1539 1528 1530 unch 9,899 46,118 +4,160
Mar07 060802 1566 1570 1563 1563 +1 1,471 21,008 -463
May07 060802 1587 1591 1584 1584 +1 382 8,539 -98
Jul07 060802 1606 1611 1604 1604 unch 155 3,802 +89
Sep07 060802 1631 1631 1624 1624 -1 256 9,410 +116
Dec07 060802 1646 1646 1646 1646 -1 268 7,120 +29
Total Volume and Open Interest 24,487 143,144 -5,425
Coffee "C"(NYBOT)
Sep06 060802 99.25 103.90 99.00 103.70 +5.40 8,892 69,242 -1,646
Dec06 060802 103.00 107.90 103.00 107.75 +5.30 2,980 34,798 +631
Mar07 060802 107.50 111.50 106.80 111.50 +5.30 195 8,420 +367
May07 060802 109.70 113.75 109.40 113.75 +5.30 134 3,179 +39
Jul07 060802 112.00 116.00 111.50 116.00 +5.30 43 1,522 +11
Sep07 060802 115.20 118.25 115.20 118.25 +5.30 5 1,676 -5
Total Volume and Open Interest 12,301 120,726 -2,061
Orange Juice(NYBOT)
Sep06 060802 173.75 174.00 171.00 172.85 -2.65 2,764 16,109 +494
Nov06 060802 175.00 175.00 172.25 173.60 -2.95 1,280 7,178 -25
Jan07 060802 173.50 173.50 171.50 171.60 -2.55 287 3,769 +261
Mar07 060802 171.60 171.60 171.60 171.60 -2.55 6 674 +2
May07 060802 171.60 171.60 171.60 171.60 -2.55 1 131 +1
Total Volume and Open Interest 4,338 27,894 +820
Sugar #11(NYBOT)
Oct06 060802 14.97 15.00 14.51 14.53 -0.37 14,113 255,712 -322
Mar07 060802 15.40 15.43 15.02 15.03 -0.33 7,647 97,314 +836
May07 060802 15.39 15.41 15.03 15.03 -0.34 1,914 45,733 +349
Jul07 060802 15.32 15.37 14.98 14.98 -0.31 1,667 28,160 +351
Oct07 060802 15.44 15.44 15.07 15.07 -0.32 99 24,609 +2
Total Volume and Open Interest 26,802 469,125 +1,647
Sugar #14(NYBOT)
Sep06 060802 21.00 21.25 21.00 21.20 +0.20 283 1,512 +91
Nov06 060802 21.30 21.65 21.30 21.60 +0.25 206 2,790 -38
Jan07 060802 21.50 21.75 21.49 21.70 +0.21 71 1,496 +32
Mar07 060802 21.55 21.75 21.55 21.75 +0.35 55 1,890 +55
May07 060802 21.60 21.80 21.60 21.73 +0.20 35 1,343 +25
Total Volume and Open Interest 651 10,606 +234
London Cocoa(LCE)
Sep06 060802 843 851 840 842 -2 6,280 52,653 -1,425
Dec06 060802 870 874 866 867 -2 4,987 49,083 +1,299
Mar07 060802 883 887 880 881 -2 2,510 35,887 +1,023
May07 060802 895 899 893 893 -2 284 11,070 +102
Jul07 060802 906 906 904 904 -2 25 5,187 -22
Sep07 060802 915 919 915 915 -2 565 8,306 +500
Dec07 060802 929 929 927 927 -2 614 10,984 +341
Total Volume and Open Interest 15,265 176,443 +1,953
London Coffee(LCE)
Sep06 060802 1300.00 1375.00 1297.00 1370.00 +73.00 7,427 49,673 -1,900
Nov06 060802 1278.00 1338.00 1278.00 1334.00 +56.00 2,396 47,633 +981
Jan07 060802 1256.00 1300.00 1256.00 1299.00 +43.00 826 18,694 +604
Mar07 060802 1256.00 1285.00 1256.00 1281.00 +31.00 169 4,018 +146
May07 060802 1259.00 1277.00 1258.00 1277.00 +22.00 135 1,703 +124
Jul07 060802 1274.00 1277.00 1267.00 1274.00 +14.00 3 549 +3
Total Volume and Open Interest 10,983 122,412 -3,868
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060802 442.70 444.00 432.50 432.50 -9.20 3,081 31,936 -572
Dec06 060802 438.50 440.00 428.10 428.10 -9.70 877 10,849 -97
Mar07 060802 420.50 422.00 408.10 408.10 -12.40 1,209 11,163 +442
May07 060802 423.20 423.20 409.30 409.30 -11.70 305 4,234 -45
Total Volume and Open Interest 5,586 62,226 -1,022
Cotton(NYBOT)
Oct06 060802 54.75 54.85 54.45 54.83 +0.10 632 4,107 -66
Dec06 060802 56.75 56.80 56.25 56.69 -0.07 20,088 123,602 +46
Mar07 060802 59.50 59.50 59.05 59.45 -0.12 1,872 27,872 +710
May07 060802 60.00 60.15 60.00 60.15 -0.23 39 1,519 -16
Jul07 060802 60.80 60.80 60.80 60.80 -0.10 9 2,426 -9
Oct07 060802 60.90 60.90 60.90 60.90 -0.25 0 44 +0
Total Volume and Open Interest 23,493 164,571 +2,180
Lumber(CME)
Sep06 060802 269.4 272.3 268.5 270.5 +2.4 793 3,773 -63
Nov06 060802 278.1 280.0 275.4 275.4 -2.7 816 2,780 +59
Jan07 060802 287.0 289.7 283.7 286.9 -0.1 16 135 +5
Mar07 060802 296.9 297.8 292.2 295.3 +0.6 7 25 -3
Total Volume and Open Interest 1,663 6,733 +1,007
Crude Oil(NYM)
Sep06 060802 75.60 76.50 75.55 75.81 +0.90 87,114 235,888 -4,218
Oct06 060802 76.75 77.70 76.60 76.90 +0.72 49,268 122,566 +5,994
Nov06 060802 77.30 78.15 77.25 77.57 +0.62 12,009 45,608 -518
Dec06 060802 77.70 78.75 77.70 78.08 +0.57 25,287 116,798 -2,556
Jan07 060802 78.20 79.10 78.07 78.49 +0.52 3,437 42,865 +677
Feb07 060802 78.30 79.00 78.30 78.81 +0.49 1,505 22,013 +436
Mar07 060802 78.67 79.55 78.67 79.05 +0.48 5,057 24,678 +2,469
Apr07 060802 78.90 79.75 78.90 79.21 +0.46 2,802 31,702 +660
May07 060802 79.31 79.31 79.31 79.31 +0.46 2,403 27,026 -557
Jun07 060802 79.80 79.80 79.34 79.34 +0.46 3,305 48,112 -374
Jul07 060802 79.32 79.32 79.32 79.32 +0.46 101 11,080 +1
Aug07 060802 79.26 79.26 79.26 79.26 +0.44 11 8,717 +0
Sep07 060802 79.15 79.18 79.15 79.18 +0.42 218 11,109 -9
Oct07 060802 79.07 79.07 79.07 79.07 +0.41 4 6,944 +4
Nov07 060802 78.95 78.95 78.95 78.95 +0.41 251 8,167 +215
Dec07 060802 79.00 79.00 78.83 78.83 +0.41 9,475 112,113 +1,697
Total Volume and Open Interest 215,035 1,109,838 +3,980
Heating Oil(NYM)
Sep06 060802 210.00 213.30 210.00 212.94 +4.90 26,625 70,270 -487
Oct06 060802 218.00 219.00 217.00 218.33 +3.56 7,967 25,722 +1,473
Nov06 060802 223.30 223.50 222.50 223.33 +2.96 2,246 10,409 +495
Dec06 060802 228.00 228.50 226.50 227.63 +2.71 1,819 17,962 -223
Jan07 060802 231.75 231.75 230.00 231.08 +2.41 641 16,796 +243
Feb07 060802 233.50 234.00 232.50 232.83 +2.26 96 8,518 +92
Mar07 060802 233.50 233.50 231.83 231.83 +2.06 68 5,295 +14
Apr07 060802 229.40 229.40 227.33 227.33 +1.86 21 6,099 +6
May07 060802 222.63 222.63 222.63 222.63 +1.66 21 1,904 +40
Jun07 060802 220.68 220.68 220.68 220.68 +1.56 399 9,530 +261
Jul07 060802 221.43 221.43 221.43 221.43 +1.51 1 690 +1
Aug07 060802 223.23 223.23 223.23 223.23 +1.46 0 618 +0
Total Volume and Open Interest 39,955 178,413 -1,228
Unleaded Gas(NYM)
Sep06 060802 230.50 234.75 230.50 233.77 +6.15 23,318 60,247 +1,313
Oct06 060802 218.50 220.50 218.00 220.12 +4.48 7,119 12,821 +1,237
Nov06 060802 210.50 210.62 210.00 210.62 +3.48 542 3,844 +41
Dec06 060802 203.00 203.20 201.50 203.12 +2.48 307 6,602 +97
Jan07 060802 199.50 200.12 199.50 200.12 +1.68 92 1,919 -1
Total Volume and Open Interest 31,378 85,433 -873
RBOB Gasoline(NYMEX)
Sep06 060802 237.24 242.50 237.24 241.24 +4.00 5,768 19,166 -1,202
Oct06 060802 224.49 229.00 224.49 228.61 +4.12 4,995 13,612 +1,284
Nov06 060802 217.74 220.86 217.74 220.86 +3.12 992 5,018 +333
Dec06 060802 212.24 215.00 212.22 213.86 +1.87 484 4,831 +18
Jan07 060802 212.36 212.36 212.36 212.36 +0.77 136 1,746 +42
Feb07 060802 214.36 214.36 214.36 214.36 +0.67 0 1,287 +0
Mar07 060802 216.96 216.96 216.96 216.96 +0.62 0 954 +0
Apr07 060802 235.11 235.11 235.11 235.11 +0.62 136 1,133 +136
May07 060802 236.91 236.91 236.91 236.91 +0.62 0 1,226 +0
Jun07 060802 237.71 237.71 237.71 237.71 +0.62 0 319 +0
Total Volume and Open Interest 12,511 49,598 -2,462
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060802 239.50 241.50 239.50 241.24 +4.00 20 9 -8
Oct06 060802 228.61 228.61 228.61 228.61 +4.12      
Nov06 060802 220.86 220.86 220.86 220.86 +3.12      
Total Volume and Open Interest 20 9 -8
Natural Gas(NYM)
Sep06 060802 8.220 8.545 7.760 7.799 +0.225 35,735 117,409 -482
Oct06 060802 8.450 8.680 8.000 8.036 +0.257 28,688 87,663 +4,627
Nov06 060802 9.830 10.050 9.526 9.526 +0.187 14,680 46,732 +4,307
Dec06 060802 11.200 11.340 10.800 10.856 +0.067 6,693 41,142 +1,670
Jan07 060802 11.850 11.880 11.521 11.521 +0.117 10,481 54,024 -2,149
Feb07 060802 11.750 11.850 11.450 11.541 +0.127 908 29,319 +12
Mar07 060802 11.550 11.800 11.300 11.316 +0.142 7,015 73,071 +3,176
Apr07 060802 8.850 8.980 8.750 8.856 +0.122 7,586 46,699 +381
May07 060802 8.650 8.700 8.550 8.681 +0.122 787 24,514 +87
Jun07 060802 8.750 8.800 8.650 8.760 +0.122 583 13,101 +96
Jul07 060802 8.850 8.854 8.750 8.854 +0.117 293 9,826 +35
Aug07 060802 8.950 8.950 8.850 8.928 +0.112 761 9,437 +140
Sep07 060802 9.300 9.300 9.010 9.017 +0.107 415 10,284 +148
Oct07 060802 9.400 9.400 9.150 9.172 +0.103 1,302 27,780 +61
Nov07 060802 9.960 9.972 9.960 9.972 +0.108 3,488 14,641 -630
Dec07 060802 10.800 10.800 10.750 10.767 +0.108 584 28,205 +39
Total Volume and Open Interest 124,755 921,137 +36,955
Brent Crude Oil(ICE)
Sep06 060802 75.81 77.47 75.81 76.89 +1.00 78,571 76,861 -11,631
Oct06 060802 75.91 77.19 75.75 76.63 +0.87 59,535 149,686 +14,199
Nov06 060802 76.11 77.46 76.11 76.85 +0.74 22,518 57,886 +4,134
Dec06 060802 76.72 77.69 76.68 77.14 +0.67 19,582 67,741 +5,008
Jan07 060802 77.32 78.06 77.03 77.46 +0.63 4,474 18,690 -424
Feb07 060802 77.60 78.37 77.20 77.77 +0.60 2,418 13,258 +1,200
Mar07 060802 77.44 78.47 77.44 77.97 +0.57 548 11,327 +204
Apr07 060802 77.79 78.38 77.79 78.11 +0.54 2,442 19,185 +1,700
May07 060802 77.96 78.20 77.96 78.20 +0.51 1,504 4,463 +962
Jun07 060802 78.22 78.42 78.19 78.24 +0.49 1,904 16,759 +1,665
Jul07 060802 78.18 78.18 78.18 78.18 +0.48 0 1,001 +0
Aug07 060802 78.11 78.11 78.11 78.11 +0.48 0 1,299 +0
Sep07 060802 78.07 78.07 78.03 78.03 +0.49 0 1,585 +0
Oct07 060802 77.91 77.91 77.91 77.91 +0.47 100 305 +15
Total Volume and Open Interest 199,021 507,933 +25,901
Gas Oil(ICE)
Aug06 060802 647.00 658.00 647.00 655.75 +11.25 33,850 33,800 -9,497
Sep06 060802 658.00 668.00 657.50 666.00 +10.50 33,309 73,485 +3,089
Oct06 060802 669.00 677.75 668.00 676.25 +9.50 11,442 31,642 +3,355
Nov06 060802 682.75 686.75 678.75 686.00 +8.50 2,914 20,965 +976
Dec06 060802 690.00 695.50 687.00 694.25 +8.25 1,207 34,896 +814
Jan07 060802 693.75 701.50 693.50 701.00 +8.00 509 16,035 -195
Feb07 060802 698.75 706.00 698.75 706.00 +8.00 943 4,054 +828
Mar07 060802 705.75 705.75 705.75 705.75 +7.25 350 5,710 +50
Apr07 060802 703.75 703.75 703.75 703.75 +7.00 0 1,975 +0
May07 060802 702.00 702.00 702.00 702.00 +7.00 0 350 +0
Total Volume and Open Interest 85,371 272,587 -480
US Dollar Index(NYBOT)
Sep06 060802 84.81 85.00 84.74 84.83 +0.01 2,672 13,417 +55
Dec06 060802 84.52 84.60 84.45 84.46 +0.01 18 2,249 +4
Mar07 060802 84.11 84.11 84.11 84.11 +0.01 0 5 +0
Total Volume and Open Interest 2,690 15,676 +229
Australian Dollar(CME)
Sep06 060802 76.55 76.62 76.32 76.35 -0.21 3,311 67,061 +1,168
Dec06 060802 76.21 76.21 76.21 76.21 -0.21 0 856 +0
Mar07 060802 76.08 76.08 76.08 76.08 -0.21 0 8 +0
Total Volume and Open Interest 3,311 67,931 -433
British Pound(CME)
Sep06 060802 187.90 188.20 187.75 188.03 +0.26 4,801 113,564 +8,666
Dec06 060802 188.38 188.38 188.38 188.38 +0.25 1 500 +14
Mar07 060802 188.63 188.63 188.63 188.63 +0.25 0 11 +0
Total Volume and Open Interest 4,802 114,075 +9,906
Canadian Dollar(CME)
Sep06 060802 88.83 89.01 88.73 88.92 +0.31 2,265 82,286 +2,162
Dec06 060802 89.14 89.27 89.14 89.20 +0.31 23 2,978 +0
Mar07 060802 89.47 89.47 89.47 89.47 +0.31 5 361 +4
Jun07 060802 89.74 89.74 89.74 89.74 +0.31 0 265 +26
Total Volume and Open Interest 2,293 86,048 +2,677
Japanese Yen(CME)
Sep06 060802 87.85 88.04 87.60 87.90 -0.01 4,110 175,155 +1,363
Dec06 060802 89.01 89.01 89.01 89.01 -0.01 0 20,418 +71
Mar07 060802 90.11 90.11 90.11 90.11 -0.01 0 26 -8
Total Volume and Open Interest 4,110 195,626 -2,305
Swiss Franc(CME)
Sep06 060802 81.85 81.95 81.69 81.76 -0.19 37,896 65,931 +0
Dec06 060802 82.52 82.52 82.52 82.52 -0.19 0 787 -15
Mar07 060802 83.26 83.26 83.26 83.26 -0.19 0 66 +0
Total Volume and Open Interest 37,941 66,807 -7,175
EuroFX(CME)
Sep06 060802 128.46 128.56 128.15 128.43 -0.12 5,221 155,833 +3,733
Dec06 060802 129.03 129.13 129.03 129.13 -0.11 92 1,768 -75
Mar07 060802 129.74 129.74 129.74 129.74 -0.11 17 179 -2
Total Volume and Open Interest 5,334 157,856 +547
Mexican Peso(CME)
Sep06 060802 9065.0 9130.0 9065.0 9097.0 +47.0 7,784 61,760 -611
Dec06 060802 3.0 3.0 3.0 3.0 +1.1 0 23,048 +11
Total Volume and Open Interest 7,859 86,532 -2,195
30-Year T-Bonds(CBOT)
Sep06 060802 108~11 108~21 108~00 108~17 +0~08 289,648 757,533 -10,190
Dec06 060802 108~23 108~29 108~09 108~26 +0~09 3,122 16,623 +1,412
Mar07 060802 108~20 108~20 108~20 108~20 +0~09 0 8 +0
Total Volume and Open Interest 292,770 774,179 -20,381
10-Year T-Notes(CBOT)
Sep06 060802 106~020 106~070 105~290 106~050 +0~040 924,640 2,065,122 +55,736
Dec06 060802 106~000 106~065 105~290 106~045 +0~040 13,354 73,075 +7,815
Total Volume and Open Interest 937,994 2,138,204 +71,551
5-Year T-Notes(CBOT)
Sep06 060802 104~100 104~105 104~050 104~095 +0~020 384,198 0 +0
Dec06 060802 104~120 104~120 104~105 104~110 +0~020 925 0 +0
Total Volume and Open Interest 385,123    
2 Year T-Notes(CBOT)
Sep06 060802 101~100 101~100 101~092 101~096 unch 3,103 643,718 +6,466
Dec06 060802 101~104 101~104 101~104 101~104 +0~002 0 33,063 +105
Total Volume and Open Interest 3,103 676,781 +18,788
Eurodollars(CME)
Sep06 060802 94.510 94.510 94.485 94.500 -0.010 55,511 1,548,475 -33,383
Dec06 060802 94.555 94.555 94.510 94.535 -0.005 31,935 1,624,081 -15,673
Mar07 060802 94.650 94.650 94.605 94.630 -0.005 12,070 1,193,183 -22,195
Jun07 060802 94.770 94.770 94.720 94.750 unch 18,332 985,345 -1,478
Sep07 060802 94.855 94.855 94.810 94.835 +0.005 29,898 1,044,497 +50,567
Dec07 060802 94.875 94.875 94.840 94.865 +0.010 44,953 855,078 +17,474
Mar08 060802 94.875 94.880 94.840 94.870 +0.015 15,937 564,345 +9,767
Jun08 060802 94.855 94.860 94.820 94.855 +0.020 20,592 346,071 +7,273
Sep08 060802 94.820 94.840 94.795 94.830 +0.025 8,017 284,918 +2,324
Dec08 060802 94.780 94.800 94.755 94.790 +0.025 15,025 255,603 -5,720
Mar09 060802 94.760 94.770 94.730 94.760 +0.025 6,794 234,852 +8,659
Jun09 060802 94.715 94.730 94.685 94.720 +0.025 6,174 165,711 +2,352
Sep09 060802 94.670 94.690 94.655 94.680 +0.025 3,752 118,790 +122
Dec09 060802 94.625 94.640 94.600 94.635 +0.025 2,840 113,406 -524
Mar10 060802 94.595 94.615 94.580 94.605 +0.025 6,312 98,494 -1,720
Jun10 060802 94.560 94.575 94.535 94.570 +0.025 5,547 82,232 -707
Sep10 060802 94.525 94.545 94.495 94.535 +0.025 5,221 88,004 +509
Dec10 060802 94.485 94.500 94.455 94.495 +0.025 4,601 71,042 +194
Total Volume and Open Interest 310,475 9,899,184 +151,106
3-Mth Euro-Yen(CME)
Sep06 060802 99.50 99.50 99.50 99.50 +0.01 600 11,173 -63
Dec06 060802 99.33 99.33 99.33 99.33 +0.01 667 12,338 +1,308
Mar07 060802 99.16 99.16 99.15 99.15 +0.01 258 5,425 -82
Jun07 060802 99.00 99.00 99.00 99.00 +0.01 253 7,498 +911
Sep07 060802 98.86 98.86 98.86 98.86 +0.02 213 1,744 -47
Dec07 060802 98.72 98.72 98.72 98.72 +0.01 200 2,537 -55
Mar08 060802 98.60 98.60 98.60 98.60 unch 100 902 +72
Jun08 060802 98.50 98.50 98.50 98.50 unch 200 255 +0
Sep08 060802 98.41 98.41 98.41 98.41 +0.01 0 7 +0
Dec08 060802 98.29 98.29 98.29 98.29 +0.01 0 4 +0
Total Volume and Open Interest 2,491 41,889 +2,044
3-Mth Euro-Yen(SIMEX)
Sep06 060802 99.50 99.50 99.50 99.50 +0.01 862 66,220 +308
Dec06 060802 99.32 99.33 99.32 99.33 +0.01 695 100,518 +4,609
Mar07 060802 99.14 99.15 99.14 99.15 +0.01 53 58,166 -204
Jun07 060802 99.00 99.00 99.00 99.00 +0.01 0 29,402 +364
Sep07 060802 98.84 98.86 98.84 98.86 +0.02 26 15,806 -45
Dec07 060802 98.73 98.73 98.73 98.73 +0.02 52 42,272 -32
Mar08 060802 98.61 98.61 98.61 98.61 +0.02 6 21,181 -6
Jun08 060802 98.51 98.51 98.51 98.51 +0.01 0 872 +0
Total Volume and Open Interest 1,694 335,528 +3,503
German Euro-Bund(EUREX)
Sep06 060802 116.79 116.94 116.55 116.67 -0.02 769,912 1,475,413 +120,135
Dec06 060802 116.25 116.25 115.89 115.99 -0.01 174 15,186 -52
Mar07 060802 115.67 115.67 115.67 115.67 -0.02 582 10 +0
Total Volume and Open Interest 770,668 1,490,609 +46,171
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060802 109.41 109.41 109.29 109.29 -0.06 200 410 +196
Mar07 060802 109.10 109.10 109.10 109.10 -0.06      
Total Volume and Open Interest 465,509 1,019,954 +23,567
Long Gilt(LIFFE)
Sep06 060802 109~25 109~27 109~11 109~13 -0~07 83,438 248,539 -8,476
Dec06 060802 109~05 109~05 109~05 109~05 -0~06 1 1 +1
Total Volume and Open Interest 83,439 248,540 -2,862
3-Mth Short Sterling(LIFFE)
Sep06 060802 95.15 95.15 95.15 95.15 unch 57,412 422,886 -2,334
Dec06 060802 95.00 95.00 95.00 95.00 -0.01 68,195 347,218 +2,364
Mar07 060802 94.92 94.92 94.92 94.92 -0.01 52,860 368,562 +1,658
Total Volume and Open Interest 280,007 2,056,317 +2,486
3-Mth Euribor(LIFFE)
Sep06 060802 96.675 96.685 96.670 96.675 unch 81,524 650,989 -6,388
Dec06 060802 96.450 96.460 96.420 96.430 -0.010 141,593 762,507 +17,109
Mar07 060802 96.350 96.370 96.315 96.330 -0.010 115,198 566,354 -3,633
Total Volume and Open Interest 585,682 3,604,104 +14,073
3-Mth Aus T-Bills(SFE)
Sep06 060802 93.75 93.77 93.72 93.75 -0.01 9,900 133,592 -7,628
Dec06 060802 93.65 93.67 93.63 93.66 unch 28,652 283,227 +9,233
Mar07 060802 93.63 93.66 93.61 93.64 +0.01 11,339 100,393 +2,609
Jun07 060802 93.64 93.66 93.63 93.66 +0.01 6,076 52,218 +1,551
Sep07 060802 93.65 93.67 93.65 93.67 +0.01 4,038 29,856 +1,965
Dec07 060802 93.65 93.68 93.64 93.68 +0.02 2,055 23,940 +1,027
Mar08 060802 93.65 93.67 93.65 93.67 +0.02 2,301 12,673 +183
Jun08 060802 93.63 93.65 93.63 93.65 +0.02 1,030 6,604 -22
Sep08 060802 93.63 93.63 93.63 93.63 +0.01 265 1,705 +145
Dec08 060802 93.62 93.62 93.62 93.62 +0.02 500 1,356 -100
Total Volume and Open Interest 66,690 647,066 +8,846
10-Year Aus T-Bonds(SFE)
Sep06 060802 94.15 94.16 94.11 94.15 0.00 33,611 359,932 +336
Dec06 060802 94.15 94.15 94.15 94.15 0.00      
Total Volume and Open Interest 33,611 359,932 +336
3-Year Aus T-Bonds(SFE)
Sep06 060802 94.05 94.08 94.03 94.06 unch 78,912 508,454 +16,331
Dec06 060802 94.06 94.06 94.06 94.06 unch      
Total Volume and Open Interest 78,912 508,454 +16,331
Gold(CMX)
Aug06 060802 649.0 656.0 646.5 651.6 +5.3 1,360 3,139 -2,322
Oct06 060802 654.5 662.5 652.0 657.6 +5.2 3,285 23,967 +138
Dec06 060802 660.0 668.2 658.4 664.1 +5.3 41,109 200,172 +4,379
Feb07 060802 671.0 671.5 670.5 670.6 +5.3 886 17,171 +80
Apr07 060802 673.0 677.1 673.0 677.1 +5.4 35 2,555 -22
Jun07 060802 680.0 685.0 680.0 683.4 +5.4 544 16,838 +236
Aug07 060802 690.7 690.7 689.7 689.7 +5.4 16 1,313 +12
Oct07 060802 695.9 695.9 695.9 695.9 +5.4 0 3,000 +0
Dec07 060802 700.0 708.0 700.0 702.2 +5.4 16 20,056 +0
Feb08 060802 708.4 708.4 708.4 708.4 +5.4 0 1,539 +0
Apr08 060802 59.2 59.2 59.2 59.2 +5.4      
Jun08 060802 720.8 720.8 720.8 720.8 +5.4 0 1,173 +0
Total Volume and Open Interest 47,291 304,907 -11,003
Silver(CMX)
Sep06 060802 1178.0 1229.0 1176.0 1224.5 +50.5 13,324 45,470 -385
Dec06 060802 1195.5 1243.0 1191.0 1239.0 +50.2 2,473 24,487 -592
Mar07 060802 1229.0 1250.3 1229.0 1250.3 +49.5 237 8,944 +228
May07 060802 1254.9 1254.9 1254.9 1254.9 +48.5 2 2,781 +0
Jul07 060802 1259.6 1259.6 1259.6 1259.6 +47.6 202 6,866 +198
Sep07 060802 1250.0 1265.0 1250.0 1259.6 +44.6 0 683 +0
Dec07 060802 1231.0 1270.0 1230.0 1262.6 +43.8 110 4,069 -1
Total Volume and Open Interest 16,460 98,685 -820
Platinum(NYM)
Oct06 060802 1259.0 1267.5 1258.2 1260.6 +2.1 1,216 8,770 +590
Jan07 060802 1266.0 1266.0 1265.1 1265.1 +2.1 1 496 +0
Apr07 060717 1264.0 1264.0 1264.0 1264.0        
Jul07 060802 619.7 619.7 619.7 619.7 +2.1 0 6 +0
Total Volume and Open Interest 1,217 9,272 +667
Palladium(NYME)
Sep06 060802 324.00 329.00 323.50 328.95 +7.00 856 11,995 -514
Dec06 060802 334.00 336.00 330.00 334.45 +7.00 112 1,556 -8
Mar07 060802 337.45 337.45 337.45 337.45 +7.00 0 1 +0
Total Volume and Open Interest 968 13,587 -421
Copper(CMX)
Sep06 060802 358.00 362.00 356.00 359.10 -0.20 5,022 41,639 -307
Dec06 060802 353.00 355.50 351.00 353.35 -0.30 2,523 15,391 +534
Mar07 060802 346.00 346.00 345.85 345.85 +0.70 112 2,939 +44
May07 060802 339.50 339.50 339.35 339.35 +1.20 75 780 +9
Jul07 060802 329.50 332.80 329.50 332.80 +2.85 0 283 +0
Total Volume and Open Interest 8,638 71,537 -1,208
Aluminum(CMX)
Aug06 060802 115.85 115.85 115.85 115.85 +0.35 62 98 -112
Sep06 060802 116.75 116.75 116.75 116.75 +0.35 62 184 +62
Oct06 060802 116.80 116.80 116.80 116.80 +0.35 0 40 +0
Nov06 060802 116.90 116.90 116.90 116.90 +0.35 0 40 +0
Dec06 060802 117.15 117.15 117.15 117.15 +0.35 0 573 +0
Jan07 060802 116.95 116.95 116.95 116.95 +0.40      
Total Volume and Open Interest 125 940 -49
DJIA Index(CBOT)
Sep06 060802 11185 11255 11170 11235 +71 4,973 55,558 -259
Dec06 060802 11290 11321 11290 11321 +72 30 2,039 +1
Mar07 060802 11386 11386 11386 11386 +71 0 5 +0
Jun07 060802 11457 11457 11457 11457 +71      
Total Volume and Open Interest 5,003 57,602 +62
S & P 500(CME)
Sep06 060802 1279.30 1288.00 1279.00 1284.20 +7.50 27,300 608,380 +3,336
Dec06 060802 1294.90 1297.50 1294.90 1295.50 +7.70 133 7,893 +3
Mar07 060802 1306.60 1306.60 1306.60 1306.60 +7.80 984 315 -90
Jun07 060802 1318.20 1318.20 1318.20 1318.20 +7.90 894 2,240 +894
Total Volume and Open Interest 29,311 619,115 -6,263
S & P 500 E-Mini(Globex)
Sep06 060802 1276.50 1288.25 1275.75 1284.25 +7.50 866,527 1,379,068 -13,935
Dec06 060802 1288.25 1299.00 1288.25 1295.50 +7.75 635 7,646 +30
Total Volume and Open Interest 867,162 1,386,714 -31,322
NASDAQ 100(CME)
Sep06 060802 1497.50 1520.00 1497.50 1509.80 +16.00 7,386 55,419 +1,079
Dec06 060802 1528.30 1528.30 1528.30 1528.30 +16.00 0 81 +0
Mar07 060802 1544.80 1544.80 1544.80 1544.80 +16.00      
Total Volume and Open Interest 7,386 55,500 -55
NASDAQ 100 E-Mini(Globex)
Sep06 060802 1493.80 1519.30 1492.80 1509.80 +16.00 286,624 419,605 +11,413
Dec06 060802 1522.30 1535.30 1519.30 1528.30 +16.00 5 440 -1
Total Volume and Open Interest 286,629 420,045 +4,195
S & P Midcap 400(CME)
Sep06 060802 742.50 749.00 741.00 746.60 +7.00 170 9,486 +52
Dec06 060802 753.60 753.60 753.60 753.60 +7.00 0 1 +0
Mar07 060802 760.60 760.60 760.60 760.60 +7.00      
Total Volume and Open Interest 84 9,494 +59
Russell 2000(CME)
Sep06 060802 696.50 704.25 696.50 701.20 +8.30 1,841 40,436 +614
Dec06 060802 707.20 707.20 707.20 707.20 +8.30 0 14 +0
Mar07 060802 713.20 713.20 713.20 713.20 +8.30      
Total Volume and Open Interest 1,841 40,450 +1,154
Russell 2000 E-Mini(Globex)
Sep06 060802 692.70 704.10 692.20 701.20 +8.30 165,879 454,534 +2,455
Dec06 060802 702.40 710.00 701.70 707.20 +8.30 320 720 +148
Total Volume and Open Interest 166,199 455,254 +3,515
Value Line(KCBT)
Sep06 060802 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060802 15275 15490 15270 15475 +55 33,531 203,787 +4,548
Dec06 060802 15425 15445 15265 15425 +20 0 1 +0
Total Volume and Open Interest 33,531 204,144 +4,548
Nikkei 225(SGX)
Sep06 060802 15275 15490 15270 15475 +55 33,531 203,787 +4,548
Dec06 060802 15425 15445 15265 15425 +20 0 1 +0
Mar07 060802 15440 15440 15385 15440 +25 0 1 +0
Total Volume and Open Interest 33,531 204,144 +4,548
CAC 40(EURONEXT)
Aug06 060802 4978.5 5053.5 4975.5 5032.5 +77.0 79,654 417,241 -6,374
Sep06 060802 4997.0 5062.0 4992.0 5042.5 +77.0 4,707 67,753 +1,141
Oct06 060802 5058.5 5058.5 5058.5 5058.5 +78.0 0 20 +0
Total Volume and Open Interest 84,371 489,993 -93
Hang Seng Index(HKFE)
Aug06 060802 16910 17100 16894 17073 +138 40,690 113,577 +3,094
Sep06 060802 16913 17079 16890 17063 +141 654 3,812 +293
Total Volume and Open Interest 41,478 118,226 +3,485
DAX(EUREX)
Sep06 060802 5649.0 5724.0 5643.0 5699.0 +79.5 147,601 196,624 -5,543
Dec06 060802 5704.5 5768.0 5693.5 5746.0 +80.5 342 14,171 -56
Mar07 060802 5755.0 5820.0 5741.5 5797.5 +81.0 252 1,503 +52
Total Volume and Open Interest 148,195 212,298 -1,994
FT-SE 100(EURONEXT)
Sep06 060802 5896.50 5945.50 5886.00 5921.50 +52.00 70,209 444,743 -1,676
Dec06 060802 5940.00 5957.00 5940.00 5957.00 +52.00 128 35,442 +37
Mar07 060802 5970.50 5970.50 5970.50 5970.50 +52.50 0 1,019 +0
Total Volume and Open Interest 70,337 482,954 +4,164
SPI 200(SFE)
Sep06 060802 4931.0 4939.0 4886.0 4903.0 -66.0 11,886 226,404 -1,974
Dec06 060802 4947.0 4947.0 4919.0 4919.0 -65.0 147 4,434 +32
Mar07 060802 4923.0 4927.0 4923.0 4927.0 -65.0 0 2,589 +0
Total Volume and Open Interest 12,033 235,980 -1,942
GSCI(CME)
Aug06 060802 505.30 509.40 504.20 505.50 +7.00 448 20,643 -25
Sep06 060802 510.50 510.50 508.50 509.50 +5.50 27 42 +37
Oct06 060802 515.50 515.50 515.50 515.50 +5.50      
Total Volume and Open Interest 475 20,685 -337
Reuters CRB Index(NYBOT)
Aug06 060802 396.50 398.75 396.50 397.50 +3.25 51 274 -20
Nov06 060802 406.00 408.00 406.00 408.00 +3.25 34 450 +11
Jan07 060802 411.50 411.50 411.50 411.50 +2.75 0 200 +0
Total Volume and Open Interest 85 938 +937
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