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 August 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060808 558.00 563.50 555.00 557.50 -5.75 8,757 4,602 +0
Sep06 060808 563.00 568.75 560.00 562.50 -4.75 10,720 40,961 +0
Nov06 060808 577.50 582.75 573.50 576.25 -5.75 34,810 221,903 +0
Jan07 060808 590.00 595.00 586.75 589.25 -5.50 1,439 20,826 +0
Mar07 060808 600.50 605.00 597.00 599.00 -5.00 617 10,378 +0
May07 060808 611.00 612.00 605.00 607.00 -4.00 1,451 11,206 +0
Jul07 060808 618.50 623.25 616.50 617.25 -4.00 947 11,785 +0
Total Volume and Open Interest 67,441 339,712 +0
Soybean Meal(CBOT)
Aug06 060808 158.00 158.80 157.00 157.90 -1.00 2,679 2,359 +0
Sep06 060808 159.50 160.10 158.30 159.30 -1.30 5,931 43,787 +0
Oct06 060808 161.00 161.70 159.90 160.50 -1.40 1,931 18,275 +0
Dec06 060808 163.00 164.30 162.30 163.10 -1.50 7,798 104,399 +0
Jan07 060808 164.50 165.80 164.10 164.90 -1.50 373 12,448 +0
Mar07 060808 168.50 169.00 167.00 167.70 -1.50 325 9,009 +0
May07 060808 170.50 170.60 169.00 169.80 -1.40 689 11,726 +0
Jul07 060808 173.00 173.50 171.80 172.70 -1.10 147 9,309 +0
Total Volume and Open Interest 21,941 217,872 +0
Soybean Oil(CBOT)
Aug06 060808 26.10 26.32 25.95 26.04 -0.12 2,064 2,222 +0
Sep06 060808 26.24 26.50 26.05 26.19 -0.12 5,999 27,514 +0
Oct06 060808 26.45 26.69 26.28 26.40 -0.13 1,251 17,468 +0
Dec06 060808 26.84 27.15 26.67 26.84 -0.10 13,333 165,770 +0
Jan07 060808 27.30 27.39 27.00 27.15 -0.07 1,713 10,465 +0
Mar07 060808 27.50 27.74 27.40 27.48 -0.08 194 8,277 +0
May07 060808 27.95 28.02 27.70 27.81 -0.12 192 16,256 +0
Jul07 060808 28.48 28.50 28.00 28.15 -0.10 218 12,989 +0
Total Volume and Open Interest 26,528 280,282 +0
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060808 302.5 302.8 297.0 298.5 -7.2 1,607 58,867 +0
Jan07 060808 314.5 314.5 306.5 308.4 -6.5 70 8,357 +0
Mar07 060808 320.0 320.0 311.8 311.8 -8.2 5 1,026 +0
May07 060808 323.0 323.0 318.4 318.4 -6.9 1 1,204 +0
Total Volume and Open Interest 1,937 77,456 +0
Corn(CBOT)
Sep06 060808 237.25 238.25 235.00 235.75 -4.00 26,784 324,247 +0
Dec06 060808 253.75 255.50 252.00 253.00 -4.00 64,210 572,154 +0
Mar07 060808 268.00 269.75 266.25 267.25 -4.00 6,096 130,791 +0
May07 060808 277.25 278.50 275.25 276.25 -4.00 1,240 27,585 +0
Jul07 060808 287.00 287.50 284.00 285.25 -4.25 3,319 93,353 +0
Sep07 060808 294.00 294.00 291.00 292.50 -4.50 317 9,952 +0
Total Volume and Open Interest 138,749 1,383,996 +0
Wheat(CBOT)
Sep06 060808 388.50 390.00 382.75 384.00 -9.00 19,890 171,137 +0
Dec06 060808 408.50 410.50 403.00 405.25 -8.50 21,241 159,366 +0
Mar07 060808 427.00 427.50 421.25 422.75 -9.50 3,215 35,556 +0
May07 060808 434.50 436.00 430.00 432.00 -9.50 7 1,094 +0
Jul07 060808 441.50 443.50 436.00 439.00 -7.50 2,136 73,058 +0
Total Volume and Open Interest 53,390 477,292 +0
Wheat(KCBT)
Sep06 060808 480.00 481.00 468.50 469.75 -14.75 5,218 49,558 +0
Dec06 060808 496.00 497.00 483.50 488.00 -11.50 5,981 70,265 +0
Mar07 060808 504.50 504.50 491.00 493.50 -13.00 611 13,423 +0
May07 060808 491.00 491.00 491.00 491.00 -5.00 70 418 +0
Jul07 060808 475.00 475.00 464.50 468.00 -8.00 1,046 25,878 +0
Total Volume and Open Interest 13,109 165,628 +0
Wheat(MGE)
Sep06 060808 479.00 479.00 466.00 471.25 -9.50 2,658 15,393 +0
Dec06 060808 490.00 490.00 478.25 482.25 -9.50 3,591 28,219 +0
Mar07 060808 497.00 497.00 488.50 490.00 -11.00 351 4,156 +0
May07 060808 502.00 502.00 496.00 496.00 -8.00 5 362 +0
Jul07 060808 498.00 498.00 498.00 498.00 -8.00 41 581 +0
Total Volume and Open Interest 3,482 55,572 -172
Oats(CBOT)
Sep06 060808 178.50 181.75 178.50 181.50 +0.50 255 2,014 +0
Dec06 060808 187.50 189.00 186.50 188.50 -0.75 533 10,254 +0
Mar07 060808 195.25 196.00 195.25 196.00 -1.00 4 209 +0
May07 060808 203.00 203.00 203.00 203.00 -1.00 0 4 +0
Total Volume and Open Interest 968 12,525 +0
Rough Rice(CBOT)
Sep06 060808 9.11 9.25 9.10 9.25 +0.14 330 3,264 +0
Nov06 060808 9.44 9.55 9.39 9.54 +0.15 305 6,777 +0
Jan07 060808 9.69 9.79 9.69 9.79 +0.14 21 1,310 +0
Mar07 060808 9.89 10.02 9.89 10.02 +0.15 39 1,536 +0
Total Volume and Open Interest 912 13,147 +0
Live Cattle(CME)
Aug06 060808 85.500 85.750 85.150 85.350 -0.075 11,767 0 -29,823
Oct06 060808 90.050 90.325 89.650 89.925 +0.025 13,339 0 -127,509
Dec06 060808 90.050 90.325 89.750 90.050 +0.050 6,453 0 -40,996
Feb07 060808 91.500 91.550 91.000 91.275 -0.275 1,659 0 -23,263
Apr07 060808 89.350 89.900 89.350 89.700 unch 558 0 -7,738
Jun07 060808 84.500 84.950 84.450 84.600 unch 140 0 -3,491
Total Volume and Open Interest 46,564 233,043 +0
Feeder Cattle(CME)
Aug06 060808 116.000 116.200 115.700 116.125 +0.125 884 0 -9,277
Sep06 060808 116.150 116.600 115.600 116.125 +0.250 2,051 0 -10,164
Oct06 060808 116.400 116.750 115.800 116.550 +0.175 2,582 0 -8,199
Nov06 060808 114.900 115.300 114.500 115.150 +0.200 223 0 -1,646
Jan07 060808 109.800 110.000 109.625 109.950 +0.100 235 0 -2,183
Mar07 060808 106.600 106.900 106.475 106.900 +0.300 26 0 -457
Apr07 060808 106.000 106.500 106.000 106.500 +0.200      
Total Volume and Open Interest 5,916 32,194 +0
Lean Hogs(CME)
Aug06 060808 71.375 71.700 71.100 71.425 unch 9,991 0 -20,543
Oct06 060808 63.400 63.700 62.950 63.500 +0.200 15,794 0 -94,660
Dec06 060808 60.900 61.100 60.600 60.950 +0.025 4,039 0 -26,589
Feb07 060808 61.850 61.975 61.400 61.900 -0.075 973 0 -9,626
Apr07 060808 62.250 62.400 62.100 62.300 unch 750 0 -5,708
May07 060808 65.000 65.400 65.000 65.300 -0.175 12 0 -667
Jun07 060808 68.000 68.200 67.950 68.125 -0.075 147 0 -2,050
Jul07 060808 65.500 65.575 65.300 65.575 -0.400 26 0 -561
Total Volume and Open Interest 21,182 160,625 +0
Pork Bellies(CME)
Aug06 060808 81.500 81.950 79.700 80.625 +0.650 184 0 -277
Feb07 060808 91.950 92.500 90.600 91.425 -0.525 92 0 -1,047
Mar07 060808 91.000 91.000 91.000 91.000 -0.800      
May07 060808 92.750 92.750 92.750 92.750 -0.500      
Total Volume and Open Interest 996 1,335 +0
Class III Milk(CME)
Aug06 060808 10.97 10.99 10.96 10.96 -0.01 71 0 -4,445
Sep06 060808 11.88 11.95 11.86 11.88 +0.02 89 0 -5,208
Oct06 060808 12.62 12.62 12.55 12.57 +0.02 100 0 -4,333
Nov06 060808 12.69 12.75 12.69 12.73 +0.03 54 0 -3,531
Dec06 060808 12.70 12.75 12.70 12.73 +0.05 41 0 -3,084
Total Volume and Open Interest 633 29,251 +0
Cocoa(NYBOT)
Sep06 060808 1522 1546 1518 1537 +15 6,821 36,861 +0
Dec06 060808 1567 1590 1562 1582 +16 5,035 54,605 +0
Mar07 060808 1600 1618 1600 1616 +16 494 21,677 +0
May07 060808 1625 1636 1625 1636 +16 17 8,665 +0
Jul07 060808 1656 1657 1656 1657 +16 31 3,956 +0
Sep07 060808 1662 1677 1662 1677 +16 140 9,511 +0
Dec07 060808 1698 1699 1698 1699 +15 0 7,120 +0
Total Volume and Open Interest 12,538 142,416 +0
Coffee "C"(NYBOT)
Sep06 060808 106.50 107.40 105.25 107.10 -0.05 11,119 61,054 +0
Dec06 060808 110.30 111.25 109.25 111.05 -0.05 5,985 39,328 +0
Mar07 060808 114.00 114.75 112.80 114.75 -0.05 721 8,509 +0
May07 060808 116.00 116.95 115.50 116.95 -0.05 424 3,191 +0
Jul07 060808 118.50 119.15 118.00 119.15 -0.05 33 1,697 +0
Sep07 060808 121.35 121.35 121.35 121.35 -0.05 60 1,752 +0
Total Volume and Open Interest 18,394 117,372 +0
Orange Juice(NYBOT)
Sep06 060808 171.45 172.20 170.00 170.35 -1.20 1,117 15,974 +0
Nov06 060808 172.40 173.00 171.25 171.65 -1.00 415 7,935 +0
Jan07 060808 170.50 171.50 170.00 170.00 -1.00 27 3,918 +0
Mar07 060808 171.00 171.00 170.00 170.00 -1.00 40 730 +0
May07 060808 170.00 170.00 170.00 170.00 -0.50 0 131 +0
Total Volume and Open Interest 1,599 28,721 +0
Sugar #11(NYBOT)
Oct06 060808 14.06 14.06 13.92 13.99 -0.28 25,828 242,411 +0
Mar07 060808 14.60 14.60 14.46 14.50 -0.32 16,607 107,117 +0
May07 060808 14.53 14.60 14.48 14.56 -0.29 5,958 47,261 +0
Jul07 060808 14.50 14.57 14.48 14.53 -0.30 1,753 28,651 +0
Oct07 060808 14.56 14.63 14.55 14.61 -0.27 456 24,880 +0
Total Volume and Open Interest 52,158 469,328 +0
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060808 21.50 21.50 21.40 21.45 -0.10 126 2,756 +0
Jan07 060808 21.50 21.50 21.20 21.20 -0.41 110 1,551 +0
Mar07 060808 21.50 21.50 21.40 21.40 -0.21 5 2,012 +0
May07 060808 21.50 21.58 21.45 21.58 -0.03 16 1,398 +0
Total Volume and Open Interest 507 10,613 +0
London Cocoa(LCE)
Sep06 060808 847 860 843 852 +7 2,100 0 -52,412
Dec06 060808 879 886 869 879 +8 1,390 0 -47,927
Mar07 060808 889 900 883 893 +8 733 0 -36,062
May07 060808 895 906 895 904 +7 133 0 -11,289
Jul07 060808 915 915 915 915 +7 51 0 -5,201
Sep07 060808 926 926 926 926 +7 68 0 -8,406
Dec07 060808 930 938 930 938 +7 106 0 -11,035
Total Volume and Open Interest 5,947 175,605 +0
London Coffee(LCE)
Sep06 060808 1384.00 1395.00 1384.00 1394.00 -4.00 4,082 0 -49,401
Nov06 060808 1376.00 1384.00 1365.00 1380.00 +5.00 4,863 0 -52,814
Jan07 060808 1312.00 1318.00 1302.00 1314.00 -2.00 1,712 0 -21,077
Mar07 060808 1281.00 1284.00 1279.00 1284.00 -9.00 671 0 -5,153
May07 060808 1280.00 1280.00 1279.00 1280.00 -16.00 69 0 -2,253
Jul07 060808 1281.00 1281.00 1279.00 1279.00 -24.00 3 0 -863
Total Volume and Open Interest 10,711 131,799 +0
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060808 429.50 430.00 424.00 426.20 -4.80 2,770 0 -30,511
Dec06 060808 424.30 425.40 421.50 422.80 -4.20 352 0 -11,728
Mar07 060808 404.40 405.00 401.50 402.00 -4.00 249 0 -11,562
May07 060808 403.00 404.00 403.00 403.00 -3.30 48 0 -4,183
Total Volume and Open Interest 3,330 62,127 +0
Cotton(NYBOT)
Oct06 060808 54.70 54.80 54.35 54.75 -0.05 403 3,813 +0
Dec06 060808 56.70 56.75 56.30 56.53 -0.35 7,817 121,566 +0
Mar07 060808 59.60 59.60 59.10 59.35 -0.33 314 28,618 +0
May07 060808 60.20 60.20 59.90 60.20 -0.20 18 1,512 +0
Jul07 060808 60.90 60.95 60.90 60.95 -0.20 0 2,384 +0
Oct07 060808 62.10 62.10 62.10 62.10 -0.30 0 44 +0
Total Volume and Open Interest 8,578 163,290 +0
Lumber(CME)
Sep06 060808 278.0 282.0 271.0 272.1 -5.9 647 0 -3,527
Nov06 060808 281.3 282.2 273.8 273.9 -5.1 443 0 -3,089
Jan07 060808 289.6 290.5 285.9 286.5 -4.5 18 148 +3
Mar07 060808 296.5 298.8 295.1 295.3 -2.7 0 30 +0
Total Volume and Open Interest 880 6,804 +0
Crude Oil(NYM)
Sep06 060808 76.70 77.45 76.15 76.31 -0.67 76,388 225,814 +0
Oct06 060808 78.10 78.80 77.60 77.72 -0.70 50,502 146,619 +0
Nov06 060808 78.75 79.40 78.30 78.42 -0.73 13,572 49,677 +0
Dec06 060808 79.25 79.90 78.75 78.87 -0.80 19,834 115,332 +0
Jan07 060808 79.40 79.95 79.10 79.23 -0.85 6,291 46,278 +0
Feb07 060808 79.80 79.95 79.51 79.51 -0.88 3,457 20,398 +0
Mar07 060808 79.71 79.71 79.71 79.71 -0.91 5,989 26,110 +0
Apr07 060808 80.30 80.30 79.84 79.84 -0.93 1,269 35,117 +0
May07 060808 80.30 80.30 79.92 79.92 -0.95 1,583 29,502 +0
Jun07 060808 80.15 80.75 79.93 79.93 -0.97 3,465 54,586 +0
Jul07 060808 80.30 80.30 79.87 79.87 -0.99 600 14,221 +0
Aug07 060808 80.30 80.30 79.77 79.77 -0.99 850 8,717 +0
Sep07 060808 79.65 79.65 79.65 79.65 -0.99 1,625 10,936 +0
Oct07 060808 79.50 79.50 79.50 79.50 -1.01 1,100 7,486 +0
Nov07 060808 79.36 79.36 79.36 79.36 -1.02 500 8,867 +0
Dec07 060808 79.50 79.80 79.22 79.22 -1.03 4,309 116,527 +0
Total Volume and Open Interest 196,865 1,155,227 +0
Heating Oil(NYM)
Sep06 060808 213.30 215.90 211.10 211.64 -2.71 24,242 65,485 +0
Oct06 060808 218.80 220.80 217.40 217.80 -2.03 12,314 29,631 +0
Nov06 060808 223.50 225.50 222.40 222.90 -1.68 3,100 12,246 +0
Dec06 060808 228.00 229.00 226.95 226.95 -1.63 2,104 18,478 +0
Jan07 060808 231.10 233.25 230.10 230.10 -1.58 531 17,382 +0
Feb07 060808 232.80 235.00 231.85 231.85 -1.53 280 8,797 +0
Mar07 060808 231.75 234.00 230.70 230.70 -1.53 213 5,553 +0
Apr07 060808 227.25 227.25 226.00 226.30 -1.43 208 6,176 +0
May07 060808 221.55 221.55 221.55 221.55 -1.28 210 2,093 +0
Jun07 060808 221.40 221.40 219.85 219.85 -1.18 311 10,026 +0
Jul07 060808 220.70 220.70 220.70 220.70 -1.13 0 691 +0
Aug07 060808 222.55 222.55 222.55 222.55 -1.08 0 618 +0
Total Volume and Open Interest 44,354 182,524 +0
Unleaded Gas(NYM)
Sep06 060808 221.75 224.00 218.50 222.63 -2.53 27,197 56,171 +0
Oct06 060808 212.00 215.25 211.00 214.62 -2.50 6,840 14,165 +0
Nov06 060808 205.00 209.12 205.00 209.12 -1.10 1,276 4,398 +0
Dec06 060808 203.42 203.42 203.42 203.42 -0.60 533 7,168 +0
Jan07 060808 199.00 201.32 198.50 201.32 -0.10 6 1,968 +0
Total Volume and Open Interest 35,852 83,870 +0
RBOB Gasoline(NYMEX)
Sep06 060808 232.40 232.50 226.00 227.20 -4.80 5,929 18,994 -251
Oct06 060808 221.00 221.00 218.00 220.62 -3.53 4,115 17,406 +1,151
Nov06 060808 213.00 217.12 213.00 217.12 -2.68 1,735 5,379 -333
Dec06 060808 211.50 212.87 211.00 212.87 -1.68 1,592 5,675 +483
Jan07 060808 212.17 212.17 212.17 212.17 -1.38 939 2,049 +250
Feb07 060808 214.47 214.47 214.47 214.47 -1.33 429 1,418 +46
Mar07 060808 217.17 217.17 217.17 217.17 -1.33 287 1,156 +202
Apr07 060808 235.72 235.72 235.72 235.72 -1.28 88 1,262 -80
May07 060808 237.57 237.57 237.57 237.57 -1.23 6 1,229 +3
Jun07 060808 238.37 238.37 238.37 238.37 -1.23 4 323 +4
Total Volume and Open Interest 15,129 55,199 +1,477
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060808 234.70 234.70 227.20 227.20 -4.80 4 10 +0
Oct06 060808 220.62 220.62 220.62 220.62 -3.53      
Nov06 060808 217.12 217.12 217.12 217.12 -2.68      
Dec06 060808 212.87 212.87 212.87 212.87 -1.68      
Total Volume and Open Interest 4 10  
Natural Gas(NYM)
Sep06 060808 6.940 7.240 6.890 7.158 +0.251 22,491 110,377 +0
Oct06 060808 7.110 7.410 7.090 7.349 +0.226 15,443 87,266 +0
Nov06 060808 8.660 8.890 8.630 8.879 +0.156 6,159 44,634 +0
Dec06 060808 10.140 10.350 10.080 10.289 +0.081 2,738 44,261 +0
Jan07 060808 10.800 11.040 10.800 11.004 +0.076 3,539 55,604 +0
Feb07 060808 10.900 11.050 10.840 11.024 +0.076 460 29,648 +0
Mar07 060808 10.690 10.840 10.600 10.799 +0.076 1,839 73,092 +0
Apr07 060808 8.535 8.630 8.535 8.619 +0.083 1,247 48,083 +0
May07 060808 8.350 8.450 8.350 8.447 +0.083 1,525 24,366 +0
Jun07 060808 8.470 8.526 8.470 8.526 +0.083 435 13,912 +0
Jul07 060808 8.610 8.624 8.570 8.624 +0.083 159 10,776 +0
Aug07 060808 8.700 8.702 8.650 8.702 +0.083 1,201 11,354 +0
Sep07 060808 8.700 8.800 8.700 8.792 +0.078 60 11,549 +0
Oct07 060808 8.950 8.950 8.880 8.932 +0.073 672 28,258 +0
Nov07 060808 9.770 9.770 9.752 9.752 +0.083 105 14,483 +0
Dec07 060808 10.580 10.580 10.562 10.562 +0.088 3 28,259 +0
Total Volume and Open Interest 63,589 930,808 +0
Brent Crude Oil(ICE)
Sep06 060808 78.30 78.38 77.45 77.55 -0.75 59,645 0 -60,910
Oct06 060808 78.10 78.24 77.23 77.36 -0.80 89,971 0 -157,230
Nov06 060808 78.03 78.34 77.38 77.51 -0.81 46,295 0 -58,787
Dec06 060808 78.20 78.68 77.61 77.75 -0.88 17,964 0 -68,711
Jan07 060808 78.50 79.11 77.90 78.04 -0.91 7,511 0 -20,165
Feb07 060808 78.76 79.38 78.33 78.33 -0.93 2,490 0 -15,054
Mar07 060808 79.07 79.07 78.52 78.52 -0.95 587 0 -11,172
Apr07 060808 78.91 79.13 78.63 78.63 -0.96 110 0 -20,317
May07 060808 79.45 79.64 78.70 78.70 -0.95 7 0 -5,278
Jun07 060808 79.17 79.63 78.69 78.69 -0.97 373 0 -17,836
Jul07 060808 79.44 79.44 78.64 78.64 -0.98      
Aug07 060808 79.37 79.37 78.56 78.56 -0.97      
Sep07 060808 79.02 79.02 78.46 78.46 -0.94      
Oct07 060808 78.36 78.36 78.36 78.36 -0.91      
Total Volume and Open Interest 178,577 514,209 +0
Gas Oil(ICE)
Aug06 060808 666.25 670.75 661.50 668.50 +1.50 19,607 0 -23,882
Sep06 060808 673.75 678.00 668.00 675.50 +0.75 36,509 0 -80,705
Oct06 060808 681.25 685.75 677.00 683.75 +1.00 16,493 0 -35,485
Nov06 060808 688.75 693.00 685.25 691.75 +1.25 9,127 0 -19,700
Dec06 060808 698.00 699.25 692.00 698.75 +1.25 4,736 0 -35,499
Jan07 060808 704.25 706.25 699.25 705.50 +1.50 1,682 0 -16,976
Feb07 060808 709.00 710.25 705.00 710.25 +1.50 215 0 -4,628
Mar07 060808 709.50 710.00 704.50 710.00 +1.75 60 0 -6,055
Apr07 060808 707.25 707.25 707.25 707.25 +1.50      
May07 060808 702.75 704.75 702.75 704.75 +1.50      
Total Volume and Open Interest 91,313    
US Dollar Index(NYBOT)
Sep06 060808 84.65 84.74 84.28 84.48 -0.05 4,397 15,307 +0
Dec06 060808 84.16 84.28 83.85 84.11 -0.05 137 2,282 +0
Mar07 060808 83.60 83.76 83.60 83.76 -0.05 0 5 +0
Total Volume and Open Interest 4,534 17,599 +0
Australian Dollar(CME)
Sep06 060808 75.97 76.30 75.85 76.15 -0.11 136 0 -63,508
Dec06 060808 76.01 76.01 76.01 76.01 -0.11 6 0 -954
Mar07 060808 75.88 75.88 75.88 75.88 -0.11      
Total Volume and Open Interest 27,152 64,577 +0
British Pound(CME)
Sep06 060808 190.75 191.61 190.55 191.06 +0.34 1,218 0 -124,957
Dec06 060808 191.90 191.90 191.32 191.32 +0.25 133 0 -510
Mar07 060808 191.25 191.42 191.25 191.42 +0.10      
Total Volume and Open Interest 89,163 125,484 +0
Canadian Dollar(CME)
Sep06 060808 89.53 89.53 89.19 89.28 -0.19 2,698 0 -82,826
Dec06 060808 89.68 89.68 89.55 89.55 -0.19 10 0 -3,277
Mar07 060808 89.80 89.82 89.80 89.82 -0.19 1 0 -363
Jun07 060808 90.09 90.09 90.09 90.09 -0.19 2 0 -265
Total Volume and Open Interest 48,065 86,889 +0
Japanese Yen(CME)
Sep06 060808 87.42 87.75 87.15 87.49 +0.09 55,518 0 -183,023
Dec06 060808 88.60 88.60 88.59 88.59 +0.08 237 0 -20,459
Mar07 060808 89.69 89.69 89.69 89.69 +0.08      
Total Volume and Open Interest 123,758 203,549 +0
Swiss Franc(CME)
Sep06 060808 81.95 82.30 81.75 82.04 +0.07 25,778 0 -70,759
Dec06 060808 82.90 82.90 82.80 82.80 +0.07      
Mar07 060808 83.54 83.54 83.54 83.54 +0.07      
Total Volume and Open Interest 58,839 71,624 +0
EuroFX(CME)
Sep06 060808 128.73 129.20 128.50 128.89 +0.13 80,021 0 -174,805
Dec06 060808 129.42 129.62 129.37 129.57 +0.13 123 0 -1,858
Mar07 060808 130.15 130.15 130.15 130.15 +0.13      
Total Volume and Open Interest 182,881 176,918 +0
Mexican Peso(CME)
Sep06 060808 9180.0 9180.0 9130.0 9167.0 unch 3,341 0 -60,282
Dec06 060808 5.2 0.9 5.2 0.9 unch      
Total Volume and Open Interest 25,744 85,088 +0
30-Year T-Bonds(CBOT)
Sep06 060808 109~03 109~19 108~28 108~31 -0~04 357,688 778,854 +0
Dec06 060808 109~09 109~29 109~07 109~08 -0~04 7,135 25,354 +0
Mar07 060808 109~05 109~05 109~05 109~05 -0~04 0 8 +0
Total Volume and Open Interest 380,693 804,231 +0
10-Year T-Notes(CBOT)
Sep06 060808 106~125 106~200 106~080 106~135 +0~015 995,618 2,108,939 +0
Dec06 060808 106~115 106~195 106~085 106~130 +0~015 21,313 100,113 +0
Total Volume and Open Interest 1,025,311 2,209,059 +0
5-Year T-Notes(CBOT)
Sep06 060808 104~110 104~170 104~100 104~155 +0~030 29,387 1,339,985 +1,339,985
Dec06 060808 104~125 104~175 104~125 104~175 +0~030 3,545 30,227 +30,227
Total Volume and Open Interest 493,095 1,370,212 +1,370,212
2 Year T-Notes(CBOT)
Sep06 060808 101~096 101~106 101~092 101~105 +0~008 28,857 637,414 +0
Dec06 060808 101~113 101~113 101~113 101~113 +0~008 1,011 34,526 +0
Total Volume and Open Interest 204,480 671,940 +0
Eurodollars(CME)
Sep06 060808 94.525 94.575 94.520 94.570 +0.035 11,565 0 -1,547,799
Dec06 060808 94.540 94.580 94.525 94.570 +0.020 195,000 0 -1,542,525
Mar07 060808 94.635 94.670 94.620 94.665 +0.020 142,000 0 -1,177,070
Jun07 060808 94.745 94.800 94.730 94.795 +0.035 2,461 0 -989,843
Sep07 060808 94.835 94.890 94.825 94.885 +0.040 5,891 0 -1,029,765
Dec07 060808 94.860 94.925 94.860 94.915 +0.035 782 0 -878,146
Mar08 060808 94.870 94.925 94.870 94.920 +0.035 5,972 0 -565,600
Jun08 060808 94.860 94.910 94.860 94.910 +0.035 5,741 0 -372,143
Sep08 060808 94.840 94.890 94.840 94.885 +0.030 4,103 0 -288,668
Dec08 060808 94.800 94.845 94.800 94.845 +0.030 6,883 0 -267,297
Mar09 060808 94.780 94.820 94.775 94.815 +0.025 7,728 0 -239,665
Jun09 060808 94.745 94.775 94.735 94.775 +0.025 5,872 0 -179,441
Sep09 060808 94.705 94.730 94.700 94.730 +0.020 2,416 0 -126,294
Dec09 060808 94.660 94.680 94.655 94.680 +0.015 2,567 0 -118,434
Mar10 060808 94.640 94.655 94.630 94.655 +0.015 3,148 0 -102,929
Jun10 060808 94.605 94.620 94.605 94.620 +0.015 2,623 0 -87,765
Sep10 060808 94.565 94.580 94.555 94.580 +0.010 3,985 0 -93,203
Dec10 060808 94.525 94.540 94.515 94.540 +0.010 2,409 0 -73,720
Total Volume and Open Interest 3,327,244 9,919,899 +0
3-Mth Euro-Yen(CME)
Sep06 060808 99.51 99.51 99.51 99.51 -0.01 54 0 -11,913
Dec06 060808 99.34 99.34 99.34 99.34 -0.01 5 0 -14,355
Mar07 060808 99.17 99.17 99.17 99.17 -0.01 260 0 -5,323
Jun07 060808 99.03 99.03 99.03 99.03 -0.01      
Sep07 060808 98.90 98.90 98.90 98.90 unch 40 0 -1,704
Dec07 060808 98.77 98.78 98.77 98.77 unch 40 0 -2,637
Mar08 060808 98.66 98.66 98.66 98.66 unch      
Jun08 060808 98.58 98.58 98.58 98.58 unch      
Sep08 060808 98.47 98.47 98.47 98.47 -0.01      
Dec08 060808 98.35 98.35 98.35 98.35 -0.01      
Total Volume and Open Interest 399    
3-Mth Euro-Yen(SIMEX)
Sep06 060808 99.52 99.52 99.51 99.51 -0.01 4 0 -63,109
Dec06 060808 99.34 99.34 99.34 99.34 -0.01 357 0 -101,116
Mar07 060808 99.18 99.18 99.17 99.17 -0.01 1,069 0 -58,231
Jun07 060808 99.03 99.03 99.03 99.03 -0.01 308 0 -28,350
Sep07 060808 98.91 98.91 98.90 98.90 -0.01 1,672 0 -16,251
Dec07 060808 98.79 98.79 98.77 98.77 -0.01 345 0 -42,559
Mar08 060808 98.66 98.66 98.66 98.66 -0.01      
Jun08 060808 98.57 98.57 98.57 98.57 -0.01      
Total Volume and Open Interest 3,755 332,825 +0
German Euro-Bund(EUREX)
Sep06 060808 116.87 117.10 116.82 116.97 +0.05 1,244,310 1,465,022 +8,722
Dec06 060808 116.18 116.39 116.18 116.28 +0.05 1,423 15,424 +266
Mar07 060808 116.07 116.07 116.07 116.07 +0.05 153 10 +0
Total Volume and Open Interest 1,245,886 1,480,456 +8,988
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060808 109.34 109.40 109.34 109.40 +0.01 213 602 +100
Mar07 060808 109.19 109.19 109.19 109.19 +0.01      
Total Volume and Open Interest 697,547 1,007,083 -24,920
Long Gilt(LIFFE)
Sep06 060808 109~06 109~11 109~01 109~08 +0~01 42,503 0 -264,694
Dec06 060808 109~00 109~00 109~00 109~00 +0~01      
Total Volume and Open Interest 94,137 264,695 +0
3-Mth Short Sterling(LIFFE)
Sep06 060808 94.96 94.96 94.96 94.96 -0.02      
Dec06 060808 94.79 94.79 94.79 94.79 -0.03      
Mar07 060808 94.71 94.71 94.71 94.71 -0.03      
Total Volume and Open Interest 624,644 2,108,189 +0
3-Mth Euribor(LIFFE)
Sep06 060808 96.655 96.670 96.655 96.660 unch 131,229 628,253 -19,920
Dec06 060808 96.385 96.410 96.380 96.390 unch 204,012 794,390 +9,024
Mar07 060808 96.285 96.315 96.275 96.295 +0.005 213,053 603,418 -5,496
Total Volume and Open Interest 1,095,346 3,693,645 -10,092
3-Mth Aus T-Bills(SFE)
Sep06 060808 93.77 93.79 93.76 93.79 +0.01 5,795 0 -126,415
Dec06 060808 93.67 93.70 93.66 93.69 unch 17,050 0 -284,418
Mar07 060808 93.65 93.69 93.65 93.68 unch 12,255 0 -102,698
Jun07 060808 93.67 93.70 93.67 93.70 unch 1,806 0 -53,391
Sep07 060808 93.70 93.73 93.70 93.73 unch 118 0 -28,981
Dec07 060808 93.73 93.74 93.73 93.74 unch 279 0 -27,007
Mar08 060808 93.72 93.74 93.72 93.74 +0.01 199 0 -12,684
Jun08 060808 93.73 93.73 93.73 93.73 +0.01 199 0 -7,924
Sep08 060808 93.71 93.71 93.71 93.71 +0.01      
Dec08 060808 93.70 93.70 93.70 93.70 +0.01 5 0 -1,215
Total Volume and Open Interest 37,711    
10-Year Aus T-Bonds(SFE)
Sep06 060808 94.24 94.25 94.22 94.25 unch 21,808 0 -369,935
Dec06 060808 94.25 94.25 94.25 94.25 unch      
Total Volume and Open Interest 21,808    
3-Year Aus T-Bonds(SFE)
Sep06 060808 94.14 94.16 94.13 94.15 unch 74,978 0 -507,161
Dec06 060808 94.15 94.15 94.15 94.15 unch      
Total Volume and Open Interest 74,978    
Gold(CMX)
Aug06 060808 642.5 646.0 640.0 645.7 -2.1 97 1,868 +0
Oct06 060808 648.5 652.0 645.5 650.9 -2.2 1,003 23,223 +0
Dec06 060808 655.0 658.8 652.3 657.3 -2.2 32,178 204,655 +0
Feb07 060808 663.0 665.5 663.0 663.8 -2.2 693 17,313 +0
Apr07 060808 669.0 670.2 669.0 670.2 -2.2 6 2,555 +0
Jun07 060808 677.8 677.8 676.5 676.5 -2.2 30 17,411 +0
Aug07 060808 682.6 682.6 682.6 682.6 -2.2 0 1,318 +0
Oct07 060808 688.8 688.8 688.8 688.8 -2.2 0 3,000 +0
Dec07 060808 690.0 695.0 690.0 695.0 -2.2 35 20,120 +0
Feb08 060808 701.1 701.1 701.1 701.1 -2.2 1 1,539 +0
Apr08 060808 51.8 51.8 51.8 51.8 -2.2      
Jun08 060808 713.4 713.4 713.4 713.4 -2.2 0 1,173 +0
Total Volume and Open Interest 34,047 308,224 +0
Silver(CMX)
Sep06 060808 1218.0 1234.0 1213.0 1226.0 -0.5 13,561 48,549 +0
Dec06 060808 1234.0 1251.0 1230.0 1242.5 -0.1 3,470 25,546 +0
Mar07 060808 1245.0 1253.7 1245.0 1253.7 +0.3 1,899 10,534 +0
May07 060808 1258.6 1258.6 1258.6 1258.6 +0.6 0 2,784 +0
Jul07 060808 1256.0 1276.0 1256.0 1263.5 +1.0 611 7,991 +0
Sep07 060808 1266.5 1266.5 1266.5 1266.5 +2.5 100 784 +0
Dec07 060808 1272.5 1272.5 1272.5 1272.5 +3.5 49 4,064 +0
Total Volume and Open Interest 19,714 105,551 +0
Platinum(NYM)
Oct06 060808 1250.0 1256.0 1248.0 1256.0 -10.9 786 9,349 +0
Jan07 060808 1265.0 1265.0 1262.0 1262.0 -10.9 154 602 +0
Apr07 060808 1267.0 1267.0 1267.0 1267.0 -10.9      
Jul07 060808 616.6 616.6 616.6 616.6 -10.9 0 6 +0
Total Volume and Open Interest 940 9,957 +0
Palladium(NYME)
Sep06 060808 317.50 324.00 317.50 323.75 -3.80 1,012 11,123 +0
Dec06 060808 330.00 330.00 325.00 329.25 -4.05 5 1,633 +0
Mar07 060808 332.25 332.25 332.25 332.25 -4.05 0 1 +0
Total Volume and Open Interest 1,017 12,792 +0
Copper(CMX)
Sep06 060808 360.50 364.00 357.00 360.20 -0.85 7,353 41,031 +0
Dec06 060808 357.50 359.00 354.00 355.85 -0.60 2,742 17,371 +0
Mar07 060808 349.00 351.00 348.25 348.25 -1.10 104 2,977 +0
May07 060808 341.00 345.50 341.00 341.95 -1.30 15 789 +0
Jul07 060808 337.50 337.50 335.35 335.35 -1.55 0 297 +0
Total Volume and Open Interest 11,119 72,794 +0
Aluminum(CMX)
Aug06 060808 116.10 116.10 116.10 116.10 unch 2 98 +0
Sep06 060808 117.00 117.00 117.00 117.00 unch 2 190 +0
Oct06 060808 117.05 117.05 117.05 117.05 unch 0 40 +0
Nov06 060808 117.15 117.15 117.15 117.15 unch 0 40 +0
Dec06 060808 117.40 117.40 117.40 117.40 unch 0 573 +0
Jan07 060808 116.95 116.95 116.95 116.95 unch      
Total Volume and Open Interest 5 949 +0
DJIA Index(CBOT)
Sep06 060808 11290 11305 11165 11207 -60 6,263 55,813 +0
Dec06 060808 11365 11365 11255 11293 -60 7 2,045 +0
Mar07 060808 11358 11358 11358 11358 -60 1 5 +0
Jun07 060808 11429 11429 11429 11429 -60      
Total Volume and Open Interest 6,459 57,863 +0
S & P 500(CME)
Sep06 060808 1283.70 1287.20 1272.20 1276.80 -5.40 22,769 0 -608,499
Dec06 060808 1294.50 1294.50 1285.90 1287.90 -5.50 1,506 0 -8,589
Mar07 060808 1299.00 1299.00 1299.00 1299.00 -5.50      
Jun07 060808 1310.50 1310.50 1310.50 1310.50 -5.60      
Total Volume and Open Interest 37,502 620,821 +0
S & P 500 E-Mini(Globex)
Sep06 060808 1282.00 1287.75 1272.00 1276.75 -5.50 601,458 0 -1,436,048
Dec06 060808 1293.75 1293.75 1283.25 1288.00 -5.50 1,196 0 -8,878
Total Volume and Open Interest 1,152,999 1,444,926 +0
NASDAQ 100(CME)
Sep06 060808 1505.00 1508.50 1482.00 1492.50 -10.00 2,992 0 -56,496
Dec06 060808 1523.00 1523.00 1509.50 1511.30 -9.70      
Mar07 060808 1527.80 1527.80 1527.80 1527.80 -9.70      
Total Volume and Open Interest 7,980 56,576 +0
NASDAQ 100 E-Mini(Globex)
Sep06 060808 1502.30 1509.00 1481.80 1492.50 -10.00 191,660 0 -423,904
Dec06 060808 1519.80 1526.00 1504.00 1511.30 -9.70 37 0 -484
Total Volume and Open Interest 351,115 424,388 +0
S & P Midcap 400(CME)
Sep06 060808 743.00 744.50 734.50 734.70 -7.70 60 0 -9,435
Dec06 060808 741.70 741.70 741.70 741.70 -7.70      
Mar07 060808 748.70 748.70 748.70 748.70 -7.70      
Total Volume and Open Interest 74 9,436 +0
Russell 2000(CME)
Sep06 060808 700.50 705.50 687.80 689.70 -9.60 535 0 -41,367
Dec06 060808 699.50 699.50 695.70 695.70 -9.60      
Mar07 060808 701.70 701.70 701.70 701.70 -9.60      
Total Volume and Open Interest 1,537 41,381 +0
Russell 2000 E-Mini(Globex)
Sep06 060808 699.50 706.40 687.80 689.70 -9.60 135,906 0 -455,508
Dec06 060808 706.00 710.50 694.40 695.70 -9.60 198 0 -862
Total Volume and Open Interest 217,373 456,370 +0
Value Line(KCBT)
Sep06 060808 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060808 15395 15450 15340 15385 +170      
Dec06 060808 15500 15500 15360 15360 +170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060808 15210 15490 15190 15425 +220 63,539 210,897 +857
Dec06 060808 15425 15425 15425 15425 +310 0 2 +0
Mar07 060808 15435 15435 15435 15435 +310 0 1 +0
Total Volume and Open Interest 63,560 211,337 +939
CAC 40(EURONEXT)
Aug06 060808 4996.5 5001.0 4947.5 4971.5 +7.5 74,136 0 -448,334
Sep06 060808 5006.5 5008.0 4960.0 4981.5 +7.5 1,188 0 -66,412
Oct06 060808 5001.0 5001.0 4982.5 4995.5 +7.0      
Total Volume and Open Interest 82,639 519,880 +0
Hang Seng Index(HKFE)
Aug06 060808 17033 17099 16976 17035 +78 36,810 118,604 +526
Sep06 060808 17034 17075 16960 17050 +113 903 5,209 +210
Total Volume and Open Interest 37,741 124,707 +746
DAX(EUREX)
Sep06 060808 5695.0 5698.0 5618.0 5668.5 +21.5 142,980 201,717 +0
Dec06 060808 5740.0 5742.0 5673.0 5715.5 +21.5 684 14,618 +0
Mar07 060808 5793.0 5793.0 5725.0 5767.5 +21.5 373 1,649 +0
Total Volume and Open Interest 144,037 217,984 +0
FT-SE 100(EURONEXT)
Sep06 060808 5859.00 5861.50 5804.00 5814.50 -14.50 48,317 0 -430,934
Dec06 060808 5890.00 5890.00 5844.00 5851.50 -13.50 87 0 -35,456
Mar07 060808 5865.50 5865.50 5865.50 5865.50 -14.50      
Total Volume and Open Interest 66,529 469,197 +0
SPI 200(SFE)
Sep06 060808 4919.0 4997.0 4913.0 4988.0 +54.0 9,081 0 -239,267
Dec06 060808 4934.0 5007.0 4934.0 5003.0 +53.0 91 0 -4,441
Mar07 060808 5010.0 5010.0 5010.0 5010.0 +53.0 25 0 -2,589
Total Volume and Open Interest 10,926 244,050 -4,935
GSCI(CME)
Aug06 060808 501.75 504.10 500.00 500.20 -3.20 3,668 0 -20,047
Sep06 060808 507.00 507.00 505.80 505.80 -3.20 3,579 0 -429
Oct06 060808 516.50 516.50 516.50 516.50 -3.00      
Total Volume and Open Interest 208 20,476 +0
Reuters CRB Index(NYBOT)
Nov06 060808 406.00 406.00 404.50 404.50 -2.70 27 455 +0
Jan07 060808 408.50 408.50 406.50 406.50 -2.70 50 350 +0
Feb07 060808 404.00 404.00 404.00 404.00 -3.00 0 14 +0
Total Volume and Open Interest      
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php