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 Thu August 10, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060810 561.00 563.50 557.00 557.00 -5.00 1,888 1,874 -389
Sep06 060810 565.00 567.50 560.50 561.25 -5.25 6,544 34,793 -2,157
Nov06 060810 578.50 581.50 573.50 574.25 -5.75 27,867 225,871 +36
Jan07 060810 591.25 594.25 587.25 587.75 -5.50 2,193 23,926 +1,046
Mar07 060810 602.00 604.75 596.50 597.75 -5.50 946 10,495 +184
May07 060810 610.00 613.50 608.00 608.00 -4.50 972 11,481 +291
Jul07 060810 623.00 623.00 616.50 617.25 -4.75 514 12,608 -94
Total Volume and Open Interest 41,556 339,497 -954
Soybean Meal(CBOT)
Aug06 060810 158.60 159.50 157.70 157.90 -0.70 1,395 1,018 -301
Sep06 060810 159.80 160.80 158.50 158.60 -1.20 6,634 40,353 -1,093
Oct06 060810 161.00 161.90 159.80 160.00 -0.80 2,205 19,326 +535
Dec06 060810 163.00 164.60 162.50 162.70 -0.70 12,025 110,379 +762
Jan07 060810 165.00 166.10 163.80 163.90 -0.90 1,010 13,536 +367
Mar07 060810 168.00 169.10 166.50 166.50 -1.30 1,650 10,584 +550
May07 060810 170.00 171.40 169.00 169.30 -0.90 1,283 12,768 +438
Jul07 060810 173.00 174.00 171.70 171.80 -1.10 982 9,335 +69
Total Volume and Open Interest 27,861 225,421 +1,306
Soybean Oil(CBOT)
Aug06 060810 26.23 26.32 26.10 26.10 -0.25 1,668 1,042 -715
Sep06 060810 26.40 26.50 26.19 26.20 -0.32 5,372 24,046 -291
Oct06 060810 26.60 26.69 26.42 26.42 -0.31 2,537 15,973 -219
Dec06 060810 27.04 27.14 26.77 26.80 -0.38 13,012 163,913 +202
Jan07 060810 27.30 27.30 27.05 27.08 -0.40 1,194 11,511 +357
Mar07 060810 27.55 27.75 27.35 27.40 -0.40 2,507 9,778 +727
May07 060810 27.78 27.98 27.75 27.76 -0.35 1,218 18,029 +595
Jul07 060810 28.30 28.37 28.13 28.13 -0.36 1,200 12,354 -203
Total Volume and Open Interest 29,823 277,208 +590
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060810 301.0 304.9 298.5 299.8 -1.2 3,520 58,359 -707
Jan07 060810 314.3 314.3 307.8 307.8 -1.9 68 8,348 -2
Mar07 060810 313.9 313.9 313.9 313.9 -4.0 114 1,154 +74
May07 060810 320.9 320.9 320.9 320.9 -2.9 11 1,204 +0
Total Volume and Open Interest 3,740 77,118 -636
Corn(CBOT)
Sep06 060810 239.25 240.50 238.50 238.75 -1.00 48,509 236,257 -29,726
Dec06 060810 256.25 257.50 255.50 255.75 -1.00 75,183 615,159 +10,898
Mar07 060810 269.75 271.50 269.50 270.00 -0.50 7,868 137,710 +1,777
May07 060810 279.25 280.00 278.25 278.75 -1.25 889 28,127 -234
Jul07 060810 287.75 289.00 287.25 287.50 -1.25 4,917 95,410 +1,351
Sep07 060810 296.00 296.00 294.00 294.50 -2.00 588 9,754 -286
Total Volume and Open Interest 145,424 1,349,219 -16,838
Wheat(CBOT)
Sep06 060810 389.00 389.50 385.00 386.50 -1.50 32,166 115,858 -16,932
Dec06 060810 409.00 409.50 405.50 407.50 -1.75 30,006 200,888 +14,786
Mar07 060810 427.00 427.00 423.50 425.75 -0.75 797 37,049 -37
May07 060810 434.00 436.00 433.00 435.50 -0.50 136 1,147 +48
Jul07 060810 441.50 442.00 439.00 441.50 -0.75 1,952 71,786 -554
Total Volume and Open Interest 65,388 464,063 -2,885
Wheat(KCBT)
Sep06 060810 471.00 473.00 467.00 469.25 -2.25 9,846 41,238 -4,338
Dec06 060810 488.00 490.00 484.50 484.75 -4.75 10,944 78,068 +2,586
Mar07 060810 497.50 497.50 493.00 495.00 -4.00 3,530 15,845 +1,966
May07 060810 490.00 491.00 490.00 491.00 +1.00 23 420 +0
Jul07 060810 470.00 472.00 466.00 468.00 -5.25 3,140 27,888 +802
Total Volume and Open Interest 27,612 169,788 +1,025
Wheat(MGE)
Sep06 060810 471.50 472.50 468.50 472.25 +0.25 3,032 14,823 -59
Dec06 060810 483.00 483.25 479.00 481.50 -1.50 2,097 28,331 +410
Mar07 060810 490.00 491.50 489.00 491.00 -1.75 167 4,325 +5
May07 060810 493.00 493.00 493.00 493.00 -3.00 1 368 +0
Jul07 060810 492.00 495.00 492.00 495.00 -5.00 15 615 -2
Total Volume and Open Interest 5,379 55,575 +376
Oats(CBOT)
Sep06 060810 181.00 181.25 179.00 180.75 -1.25 370 1,527 -108
Dec06 060810 188.00 188.50 186.00 188.00 -0.50 760 10,669 +75
Mar07 060810 195.25 195.25 194.00 195.00 -0.50 7 218 +0
May07 060810 200.00 200.00 200.00 200.00 -1.00 0 4 +0
Total Volume and Open Interest 1,137 12,462 -33
Rough Rice(CBOT)
Sep06 060810 9.71 9.72 9.60 9.61 -0.10 662 3,305 +50
Nov06 060810 9.92 9.99 9.84 9.91 -0.07 1,068 7,182 +338
Jan07 060810 10.18 10.18 10.08 10.13 -0.05 229 1,555 +87
Mar07 060810 10.35 10.35 10.30 10.32 -0.04 289 1,766 +127
Total Volume and Open Interest 2,263 14,137 +617
Live Cattle(CME)
Aug06 060810 87.800 88.700 87.600 88.475 +2.175 8,054 24,388 -2,696
Oct06 060810 91.450 92.750 91.275 92.375 +1.925 10,700 129,123 +751
Dec06 060810 90.750 91.150 90.550 90.975 +0.975 7,939 40,310 -804
Feb07 060810 91.500 91.850 91.100 91.775 +0.725 2,666 24,683 +501
Apr07 060810 89.600 90.100 89.550 89.850 +0.550 691 8,422 +36
Jun07 060810 84.725 85.600 84.725 85.175 +0.750 244 3,753 +81
Total Volume and Open Interest 30,316 230,929 -2,124
Feeder Cattle(CME)
Aug06 060810 116.900 117.800 116.800 117.400 +1.325 1,235 8,565 -221
Sep06 060810 116.800 117.950 116.800 117.450 +1.500 1,348 7,968 -455
Oct06 060810 117.500 118.100 117.200 117.925 +1.400 2,235 10,814 +863
Nov06 060810 116.200 116.750 115.850 116.750 +1.550 346 2,012 +144
Jan07 060810 110.600 111.250 110.500 111.250 +1.400 158 2,496 +103
Mar07 060810 107.650 108.300 107.500 108.050 +1.250 12 468 -2
Apr07 060810 107.500 107.650 107.500 107.650 +1.100 0 115 +0
Total Volume and Open Interest 5,338 32,586 +435
Lean Hogs(CME)
Aug06 060810 71.300 71.750 71.300 71.525 +0.775 2,935 12,077 -935
Oct06 060810 63.300 64.900 63.300 64.400 +1.750 10,363 97,246 +75
Dec06 060810 60.700 61.850 60.700 61.825 +1.350 4,140 30,964 +1,485
Feb07 060810 61.600 62.475 61.550 62.400 +0.775 631 10,363 +208
Apr07 060810 61.950 62.900 61.950 62.900 +0.950 199 6,830 +10
May07 060810 65.300 66.000 65.300 65.950 +0.750 107 751 +32
Jun07 060810 67.600 68.600 67.600 68.500 +0.700 40 2,273 +18
Jul07 060810 65.650 66.075 65.650 66.075 +0.525 76 625 +22
Total Volume and Open Interest 18,510 161,361 +920
Pork Bellies(CME)
Aug06 060810 79.000 79.000 76.400 76.600 -2.800 69 148 -11
Feb07 060810 90.400 91.400 90.000 91.050 +0.600 168 1,078 +11
Mar07 060810 90.625 90.625 90.625 90.625 +0.025 1 6 +0
May07 060810 92.500 92.500 92.500 92.500 unch 0 5 +0
Total Volume and Open Interest 238 1,237 +0
Class III Milk(CME)
Aug06 060810 10.95 10.97 10.94 10.94 -0.01 75 4,425 +24
Sep06 060810 11.65 11.79 11.65 11.76 +0.08 397 5,135 -112
Oct06 060810 12.40 12.50 12.39 12.46 +0.06 80 4,359 +37
Nov06 060810 12.65 12.72 12.65 12.71 +0.03 42 3,536 +3
Dec06 060810 12.67 12.73 12.67 12.73 +0.06 41 3,111 +7
Total Volume and Open Interest 713 29,411 +3
Cocoa(NYBOT)
Sep06 060810 1544 1566 1544 1557 +2 7,374 26,044 -3,209
Dec06 060810 1596 1615 1595 1606 +4 8,779 63,437 +2,993
Mar07 060810 1638 1642 1630 1640 +5 485 21,829 +123
May07 060810 1659 1659 1659 1659 +4 144 8,855 +91
Jul07 060810 1679 1679 1679 1679 +3 75 4,181 -1
Sep07 060810 1699 1699 1699 1699 +4 60 9,877 +40
Dec07 060810 1727 1727 1723 1723 +4 3 7,120 -3
Total Volume and Open Interest 16,920 141,364 +34
Coffee "C"(NYBOT)
Sep06 060810 107.50 107.50 105.20 105.55 -2.10 15,624 47,706 -4,294
Dec06 060810 111.00 111.10 109.10 109.55 -2.00 11,652 47,738 +4,005
Mar07 060810 114.75 115.00 112.90 113.20 -1.95 895 8,927 +198
May07 060810 116.75 116.75 115.25 115.40 -1.95 537 2,784 -158
Jul07 060810 119.10 119.10 117.40 117.60 -1.95 507 1,886 +38
Sep07 060810 121.00 121.00 119.80 119.80 -1.95 200 2,023 +200
Total Volume and Open Interest 29,430 112,920 -7
Orange Juice(NYBOT)
Sep06 060810 174.00 174.25 171.50 173.20 +0.95 958 14,998 +32
Nov06 060810 175.00 175.50 172.60 174.00 +1.00 317 8,946 +84
Jan07 060810 173.00 173.00 171.50 172.65 +1.10 154 4,008 +5
Mar07 060810 172.50 172.70 172.50 172.70 +1.70 201 1,005 +135
May07 060810 172.25 172.25 172.25 172.25 +1.25 15 138 +0
Total Volume and Open Interest 1,647 29,130 +258
Sugar #11(NYBOT)
Oct06 060810 14.00 14.11 13.88 13.89 -0.15 32,442 239,708 -877
Mar07 060810 14.65 14.70 14.47 14.49 -0.11 22,603 108,652 -1,008
May07 060810 14.77 14.79 14.58 14.60 -0.11 10,347 45,505 -981
Jul07 060810 14.74 14.76 14.59 14.59 -0.07 4,541 31,617 +1,575
Oct07 060810 14.84 14.85 14.67 14.67 -0.07 590 25,603 +255
Total Volume and Open Interest 73,420 472,225 +156
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060810 21.40 21.40 21.35 21.35 -0.05 85 2,722 -31
Jan07 060810 21.25 21.26 21.25 21.26 -0.09 75 1,633 +66
Mar07 060810 21.35 21.35 21.33 21.33 -0.02 37 2,078 +35
May07 060810 21.45 21.45 21.45 21.45 -0.05 61 1,475 +34
Total Volume and Open Interest 268 9,562 -692
London Cocoa(LCE)
Sep06 060810 865 875 858 875 +12 1,996 51,474 -152
Dec06 060810 894 901 884 901 +11 2,444 48,147 -61
Mar07 060810 907 915 899 915 +12 779 36,710 +152
May07 060810 911 926 911 926 +12 59 11,285 -10
Jul07 060810 937 937 937 937 +12 0 5,182 +0
Sep07 060810 941 948 941 948 +12 0 8,407 +0
Dec07 060810 960 960 960 960 +12 0 11,148 +0
Total Volume and Open Interest 5,278 175,626 -71
London Coffee(LCE)
Sep06 060810 1450.00 1480.00 1437.00 1450.00 unch 7,301 46,066 -2,571
Nov06 060810 1428.00 1451.00 1397.00 1419.00 -8.00 7,709 57,080 +1,189
Jan07 060810 1349.00 1358.00 1325.00 1339.00 -6.00 2,856 23,334 +1,164
Mar07 060810 1308.00 1316.00 1285.00 1300.00 -8.00 1,007 6,067 +354
May07 060810 1279.00 1291.00 1266.00 1280.00 -9.00 489 2,686 +410
Jul07 060810 1286.00 1286.00 1272.00 1272.00 -7.00 46 896 +33
Total Volume and Open Interest 19,537 136,393 +595
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060810 425.90 430.00 417.80 419.00 -6.90 2,450 29,149 -1,220
Dec06 060810 424.00 428.50 418.60 420.00 -3.90 1,362 12,265 +441
Mar07 060810 403.00 407.00 399.10 399.50 -2.40 553 12,569 +66
May07 060810 405.00 407.90 401.50 401.80 -2.10 109 4,168 +18
Total Volume and Open Interest 4,478 62,345 -693
Cotton(NYBOT)
Oct06 060810 54.90 55.50 53.90 55.08 +0.30 186 3,728 -31
Dec06 060810 56.60 57.45 55.70 56.86 +0.20 3,512 120,450 -189
Mar07 060810 59.25 60.19 58.60 59.69 +0.24 313 29,107 +41
May07 060810 60.45 60.45 60.45 60.45 +0.15 46 1,580 +11
Jul07 060810 60.55 61.50 60.55 61.25 +0.27 40 2,423 -1
Oct07 060810 62.25 62.25 62.25 62.25 +0.20 0 44 +0
Total Volume and Open Interest 4,345 163,575 -7
Lumber(CME)
Sep06 060810 265.0 266.4 263.1 264.5 +0.1 756 3,217 +17
Nov06 060810 269.2 269.2 264.8 264.9 -2.9 514 3,318 +101
Jan07 060810 280.6 280.6 275.3 278.8 -2.5 17 160 +5
Mar07 060810 290.5 290.5 285.0 285.1 -5.0 1 30 +1
Total Volume and Open Interest 1,297 6,747 +130
Crude Oil(NYM)
Sep06 060810 75.50 75.50 73.90 74.00 -2.35 137,251 178,128 -13,104
Oct06 060810 76.60 76.70 75.40 75.50 -2.03 119,407 204,733 +28,264
Nov06 060810 77.30 77.30 76.20 76.36 -1.88 36,395 66,574 +8,343
Dec06 060810 77.75 77.75 76.70 76.89 -1.77 19,413 120,337 +1,500
Jan07 060810 77.90 78.20 77.25 77.31 -1.68 3,887 46,806 +791
Feb07 060810 77.90 77.90 77.64 77.64 -1.61 4,558 20,280 -586
Mar07 060810 78.30 78.40 77.40 77.88 -1.55 4,922 27,347 +632
Apr07 060810 78.30 78.30 78.06 78.06 -1.50 3,307 35,072 -79
May07 060810 78.10 78.19 78.10 78.19 -1.44 3,923 30,335 +1,394
Jun07 060810 78.10 78.35 77.90 78.25 -1.39 4,378 56,744 +1,671
Jul07 060810 78.22 78.22 78.22 78.22 -1.36 82 13,740 +23
Aug07 060810 78.15 78.15 78.15 78.15 -1.33 1,187 7,851 -380
Sep07 060810 78.06 78.06 78.06 78.06 -1.30 1,471 11,075 +13
Oct07 060810 77.95 77.95 77.95 77.95 -1.27 1,301 7,654 +561
Nov07 060810 77.84 77.84 77.84 77.84 -1.24 1,476 9,954 +987
Dec07 060810 78.10 78.25 77.70 77.73 -1.21 16,501 126,750 +8,216
Total Volume and Open Interest 378,489 1,213,865 +48,916
Heating Oil(NYM)
Sep06 060810 206.50 207.30 202.20 202.50 -8.13 27,136 51,933 -4,983
Oct06 060810 212.00 214.00 209.20 209.92 -7.35 14,244 38,749 +4,019
Nov06 060810 218.00 219.50 215.00 216.07 -6.50 4,659 15,653 +1,063
Dec06 060810 222.00 223.75 220.00 220.72 -5.85 1,835 18,130 +159
Jan07 060810 225.50 227.00 224.00 224.07 -5.60 1,517 17,914 +400
Feb07 060810 228.00 229.00 225.97 225.97 -5.40 478 8,998 +115
Mar07 060810 227.50 227.50 224.92 224.92 -5.10 247 5,646 +41
Apr07 060810 223.50 224.25 220.25 220.72 -4.75 432 6,117 +61
May07 060810 218.50 218.50 216.22 216.22 -4.40 461 2,595 +248
Jun07 060810 216.00 216.00 214.72 214.72 -4.25 1,063 10,330 +235
Jul07 060810 216.80 216.80 215.72 215.72 -4.10 1 693 +1
Aug07 060810 220.25 220.25 217.62 217.62 -4.00 1 803 +0
Total Volume and Open Interest 52,551 183,123 +1,508
Unleaded Gas(NYM)
Sep06 060810 212.00 212.00 198.00 198.89 -18.33 26,384 47,753 -1,397
Oct06 060810 203.00 205.50 197.00 197.92 -13.06 9,985 19,445 +2,056
Nov06 060810 201.00 201.00 195.17 195.17 -10.81 1,030 3,848 -121
Dec06 060810 198.00 198.00 192.12 192.17 -8.41 1,233 7,573 +50
Jan07 060810 196.60 196.60 190.92 190.92 -7.76 489 1,960 -43
Total Volume and Open Interest 39,121 80,579 +545
RBOB Gasoline(NYMEX)
Sep06 060810 220.30 220.30 206.50 206.78 -13.09 6,004 15,485 -1,584
Oct06 060810 214.20 214.20 201.61 201.61 -13.19 5,447 19,860 +754
Nov06 060810 211.00 211.00 200.00 202.47 -10.26 3,639 7,860 +1,322
Dec06 060810 200.47 200.47 200.47 200.47 -8.51 2,167 6,666 +432
Jan07 060810 200.82 200.82 200.82 200.82 -7.66 1,127 2,127 +80
Feb07 060810 203.32 203.32 203.32 203.32 -7.46 50 1,602 +0
Mar07 060810 206.17 206.17 206.17 206.17 -7.31 50 1,154 +0
Apr07 060810 224.97 224.97 224.97 224.97 -7.06 6 1,180 -6
May07 060810 226.92 226.92 226.92 226.92 -6.96 241 1,291 +65
Jun07 060810 227.82 227.82 227.82 227.82 -6.86 131 323 +0
Total Volume and Open Interest 19,039 58,029 +1,236
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060810 214.20 214.20 205.00 206.78 -13.09 6 14 +5
Oct06 060810 210.00 210.00 201.61 201.61 -13.19      
Nov06 060810 202.47 202.47 202.47 202.47 -10.26      
Dec06 060810 200.47 200.47 200.47 200.47 -8.51      
Total Volume and Open Interest 6 14 +5
Natural Gas(NYM)
Sep06 060810 7.680 7.900 7.450 7.529 -0.122 66,075 77,190 -15,277
Oct06 060810 7.870 7.930 7.650 7.727 -0.130 52,361 118,889 +13,591
Nov06 060810 9.410 9.650 9.220 9.277 -0.160 31,707 51,210 -42
Dec06 060810 10.780 10.800 10.600 10.657 -0.170 12,329 42,916 -1,683
Jan07 060810 11.400 11.440 11.250 11.337 -0.120 9,351 57,532 +2,010
Feb07 060810 11.400 11.440 11.270 11.347 -0.120 250 29,488 +6
Mar07 060810 11.200 11.230 11.050 11.127 -0.110 5,146 76,599 -296
Apr07 060810 8.870 8.880 8.750 8.777 -0.100 7,684 54,503 +2,924
May07 060810 8.580 8.607 8.580 8.607 -0.090 2,501 24,700 -229
Jun07 060810 8.680 8.700 8.680 8.688 -0.089 572 14,137 +206
Jul07 060810 8.780 8.786 8.750 8.786 -0.089 841 11,207 +403
Aug07 060810 8.830 8.868 8.820 8.868 -0.087 776 11,604 +245
Sep07 060810 9.000 9.000 8.950 8.963 -0.087 1,345 11,492 +180
Oct07 060810 9.100 9.120 9.080 9.106 -0.084 2,361 27,997 -414
Nov07 060810 9.930 9.980 9.930 9.966 -0.059 252 14,355 -146
Dec07 060810 10.840 10.840 10.780 10.826 -0.034 2,623 29,533 +1,515
Total Volume and Open Interest 202,819 948,193 +3,516
Brent Crude Oil(ICE)
Sep06 060810 77.27 77.55 75.10 75.28 -2.00 41,966 45,053 -4,707
Oct06 060810 77.10 77.37 74.94 75.12 -2.01 77,388 150,811 -2,328
Nov06 060810 77.40 77.62 75.37 75.54 -1.83 37,570 75,433 +4,620
Dec06 060810 77.62 77.90 75.77 75.94 -1.68 18,922 73,972 +1,343
Jan07 060810 77.93 77.93 76.27 76.30 -1.62 3,535 21,450 -210
Feb07 060810 78.18 78.18 76.59 76.62 -1.56 3,305 17,501 +821
Mar07 060810 77.73 77.86 76.84 76.84 -1.52 2,218 12,323 +886
Apr07 060810 77.49 77.49 76.98 76.98 -1.51 268 18,332 +22
May07 060810 77.80 77.80 77.07 77.07 -1.52 323 5,772 -240
Jun07 060810 77.77 77.80 77.06 77.09 -1.48 682 18,204 -121
Jul07 060810 77.68 77.68 77.08 77.09 -1.40 309 1,201 +200
Aug07 060810 77.03 77.03 77.03 77.03 -1.38 0 1,309 +0
Sep07 060810 76.99 76.99 76.96 76.96 -1.35 0 1,585 +0
Oct07 060810 76.90 76.90 76.87 76.87 -1.33 0 305 +0
Total Volume and Open Interest 198,550 525,472 +5,214
Gas Oil(ICE)
Aug06 060810 663.00 668.75 648.25 668.75 unch 20,480 5,261 -11,323
Sep06 060810 669.00 671.75 647.50 654.00 -21.00 35,008 77,703 -3,805
Oct06 060810 679.00 679.25 657.50 663.50 -19.75 14,727 42,393 +4,181
Nov06 060810 686.25 687.00 668.25 672.50 -18.75 3,626 20,018 +495
Dec06 060810 693.25 693.50 675.25 680.00 -18.25 2,271 33,722 -70
Jan07 060810 699.75 700.00 683.50 687.25 -17.50 1,333 16,832 +499
Feb07 060810 697.00 699.00 690.00 692.00 -17.00 410 4,988 +140
Mar07 060810 690.00 691.50 690.00 691.50 -16.75 120 6,160 +90
Apr07 060810 689.50 689.50 689.50 689.50 -16.25 0 2,300 +0
May07 060810 687.50 687.50 687.50 687.50 -15.75 25 350 +0
Total Volume and Open Interest 79,815 262,659 -9,383
US Dollar Index(NYBOT)
Sep06 060810 84.44 85.21 84.28 84.95 +0.45 1,013 16,040 +125
Dec06 060810 83.94 84.80 83.94 84.58 +0.45 25 2,363 +17
Mar07 060810 84.23 84.23 84.23 84.23 +0.45 0 6 +0
Total Volume and Open Interest 1,038 18,414 +142
Australian Dollar(CME)
Sep06 060810 76.92 76.96 76.55 76.71 +0.18 1,984 72,061 +7,799
Dec06 060810 76.57 76.57 76.57 76.57 +0.18 0 1,032 +54
Mar07 060810 76.44 76.44 76.44 76.44 +0.18 90 108 +1
Total Volume and Open Interest 2,074 73,207 +7,854
British Pound(CME)
Sep06 060810 190.52 190.70 188.78 189.48 -1.10 2,199 131,843 +4,262
Dec06 060810 189.45 189.73 189.45 189.73 -1.11 1 477 -35
Mar07 060810 189.81 189.81 189.81 189.81 -1.13 0 18 +0
Total Volume and Open Interest 2,200 132,339 +4,227
Canadian Dollar(CME)
Sep06 060810 89.50 89.50 88.70 88.94 -0.46 1,764 78,883 +577
Dec06 060810 89.17 89.21 89.08 89.21 -0.46 14 3,416 +13
Mar07 060810 89.48 89.48 89.48 89.48 -0.46 0 362 +0
Jun07 060810 89.75 89.75 89.75 89.75 -0.46 0 264 +0
Total Volume and Open Interest 1,778 83,100 +590
Japanese Yen(CME)
Sep06 060810 87.56 87.57 86.96 87.19 -0.05 1,179 179,504 +1,633
Dec06 060810 88.40 88.40 88.29 88.29 -0.05 20 20,643 +14
Mar07 060810 89.37 89.37 89.37 89.37 -0.07 0 58 +8
Total Volume and Open Interest 1,199 200,225 +1,655
Swiss Franc(CME)
Sep06 060810 81.83 81.88 81.09 81.39 -0.50 6,546 70,128 -1,531
Dec06 060810 82.46 82.46 82.03 82.15 -0.50 0 917 +47
Mar07 060810 82.89 82.89 82.89 82.89 -0.50 0 82 +0
Total Volume and Open Interest 6,546 71,159 -1,484
EuroFX(CME)
Sep06 060810 128.85 129.00 127.79 128.27 -0.64 3,064 180,968 +5,367
Dec06 060810 128.45 128.95 128.45 128.95 -0.64 232 2,137 +232
Mar07 060810 129.53 129.53 129.53 129.53 -0.64 0 178 +0
Total Volume and Open Interest 3,296 183,363 +5,600
Mexican Peso(CME)
Sep06 060810 9180.0 9192.0 9170.0 9177.0 -18.0 1,165 56,467 +1,712
Dec06 060810 0.8 0.8 0.8 0.8 -1.9 117 23,090 +47
Total Volume and Open Interest 1,302 81,296 +1,748
30-Year T-Bonds(CBOT)
Sep06 060810 108~24 108~31 108~08 108~21 -0~04 273,122 787,488 +8,343
Dec06 060810 108~31 109~06 108~17 108~29 -0~05 3,777 28,010 +502
Mar07 060810 108~26 108~26 108~26 108~26 -0~05 10 14 +5
Total Volume and Open Interest 276,909 815,527 +8,850
10-Year T-Notes(CBOT)
Sep06 060810 106~115 106~165 106~030 106~115 -0~005 674,391 2,125,130 +36,873
Dec06 060810 106~120 106~145 106~035 106~110 -0~005 21,179 112,892 +6,646
Total Volume and Open Interest 695,690 2,238,149 +43,639
5-Year T-Notes(CBOT)
Sep06 060810 104~170 104~170 104~090 104~140 -0~010 405,784 0 +0
Dec06 060810 104~175 104~175 104~155 104~155 -0~015 19,665 0 +0
Total Volume and Open Interest 425,449    
2 Year T-Notes(CBOT)
Sep06 060810 101~108 101~108 101~098 101~104 -0~001 621 642,018 +10,095
Dec06 060810 101~112 101~112 101~112 101~112 -0~001 25 33,163 +872
Total Volume and Open Interest 646 675,181 +10,967
Eurodollars(CME)
Sep06 060810 94.580 94.580 94.555 94.565 -0.005 71,775 1,555,244 -46,958
Dec06 060810 94.575 94.580 94.535 94.550 -0.015 71,977 1,543,278 -26,216
Mar07 060810 94.675 94.675 94.620 94.645 -0.010 20,384 1,220,843 -1,896
Jun07 060810 94.800 94.800 94.745 94.770 -0.010 17,497 1,019,668 -5,231
Sep07 060810 94.890 94.890 94.835 94.860 -0.015 18,174 1,037,557 -6,638
Dec07 060810 94.920 94.920 94.865 94.895 -0.015 25,172 907,572 +13,624
Mar08 060810 94.925 94.925 94.870 94.905 -0.010 16,113 564,808 +1,475
Jun08 060810 94.915 94.915 94.870 94.895 -0.010 13,064 383,657 +6,032
Sep08 060810 94.885 94.885 94.855 94.875 -0.005 15,162 283,937 +3,933
Dec08 060810 94.845 94.845 94.815 94.840 unch 16,497 281,815 +8,976
Mar09 060810 94.815 94.815 94.785 94.810 unch 20,221 246,485 +3,631
Jun09 060810 94.775 94.775 94.755 94.770 unch 9,547 182,166 +1,054
Sep09 060810 94.720 94.730 94.700 94.730 +0.005 10,395 131,855 +3,564
Dec09 060810 94.660 94.680 94.660 94.680 +0.005 7,648 120,208 +3,837
Mar10 060810 94.640 94.650 94.630 94.650 unch 5,675 106,041 +1,967
Jun10 060810 94.595 94.615 94.595 94.615 unch 5,660 90,819 +2,693
Sep10 060810 94.565 94.575 94.555 94.575 unch 2,944 95,079 +360
Dec10 060810 94.520 94.535 94.515 94.535 unch 1,194 73,556 +63
Total Volume and Open Interest 354,409 10,095,438 -33,755
3-Mth Euro-Yen(CME)
Sep06 060810 99.51 99.51 99.51 99.51 unch 5 10,956 -29
Dec06 060810 99.33 99.33 99.32 99.32 -0.01 256 13,766 +34
Mar07 060810 99.16 99.16 99.15 99.15 -0.01 922 6,475 +499
Jun07 060810 99.01 99.01 99.01 99.01 -0.01 0 6,554 +0
Sep07 060810 98.87 98.87 98.87 98.87 -0.01 555 1,845 +101
Dec07 060810 98.75 98.75 98.75 98.75 -0.01 26 2,613 +1
Mar08 060810 98.65 98.65 98.65 98.65 -0.01 1 902 +0
Jun08 060810 98.57 98.57 98.57 98.57 -0.01 0 255 +0
Sep08 060810 98.45 98.45 98.45 98.45 -0.01 0 7 +0
Dec08 060810 98.33 98.33 98.33 98.33 -0.01 0 4 +0
Total Volume and Open Interest 1,765 43,383 +606
3-Mth Euro-Yen(SIMEX)
Sep06 060810 99.51 99.51 99.51 99.51 unch 1,159 62,089 -313
Dec06 060810 99.33 99.33 99.32 99.33 -0.01 581 99,774 -761
Mar07 060810 99.16 99.16 99.16 99.16 -0.01 2,575 60,853 +1,727
Jun07 060810 99.02 99.02 99.01 99.02 -0.01 409 29,239 -242
Sep07 060810 98.88 98.88 98.87 98.88 -0.01 2,517 16,353 +99
Dec07 060810 98.75 98.75 98.75 98.75 -0.02 0 45,517 +1,932
Mar08 060810 98.65 98.65 98.64 98.64 -0.01 1 21,204 +2
Jun08 060810 98.54 98.54 98.54 98.54 -0.02 0 1,377 +166
Total Volume and Open Interest 7,242 337,497 +2,610
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 060810 109~10 109~16 108~28 109~00 -0~05 60,320 263,910 +663
Dec06 060810 108~26 108~26 108~26 108~26 -0~05 0 1 +0
Total Volume and Open Interest 60,320 263,911 +663
3-Mth Short Sterling(LIFFE)
Sep06 060810 94.97 94.97 94.97 94.97 unch 71,199 411,561 -10,221
Dec06 060810 94.79 94.79 94.79 94.79 -0.01 120,672 398,428 +2,864
Mar07 060810 94.71 94.71 94.71 94.71 -0.01 77,221 385,128 -2,711
Total Volume and Open Interest 423,603 2,173,909 +5,203
3-Mth Euribor(LIFFE)
Sep06 060810 96.655 96.670 96.655 96.665 +0.010 83,754 638,519 +9,471
Dec06 060810 96.375 96.415 96.370 96.380 +0.005 98,113 806,733 +4,186
Mar07 060810 96.270 96.330 96.265 96.280 +0.015 88,592 616,670 +13,253
Total Volume and Open Interest 472,049 3,757,630 +44,734
3-Mth Aus T-Bills(SFE)
Sep06 060810 93.78 93.78 93.73 93.75 -0.05 14,496 118,630 -3,069
Dec06 060810 93.68 93.68 93.61 93.63 -0.07 37,935 296,466 +4,296
Mar07 060810 93.66 93.66 93.58 93.60 -0.08 22,306 108,192 +2,219
Jun07 060810 93.67 93.67 93.59 93.61 -0.09 5,966 55,795 +845
Sep07 060810 93.69 93.69 93.62 93.64 -0.08 2,661 30,651 +890
Dec07 060810 93.71 93.71 93.64 93.66 -0.07 4,925 23,395 -212
Mar08 060810 93.69 93.69 93.64 93.65 -0.08 1,756 12,439 -134
Jun08 060810 93.64 93.64 93.64 93.64 -0.09 802 7,892 -38
Sep08 060810 93.68 93.68 93.63 93.63 -0.09 167 1,757 +100
Dec08 060810 93.67 93.67 93.60 93.63 -0.08 5 1,215 +0
Total Volume and Open Interest 91,026 658,558 +4,897
10-Year Aus T-Bonds(SFE)
Sep06 060810 94.19 94.20 94.13 94.15 -0.06 38,453 354,514 -3,729
Dec06 060810 94.15 94.15 94.15 94.15 -0.06      
Total Volume and Open Interest 38,453 354,514 -3,729
3-Year Aus T-Bonds(SFE)
Sep06 060810 94.11 94.12 94.03 94.06 -0.09 99,435 483,125 -17,503
Dec06 060810 94.06 94.06 94.06 94.06 -0.09      
Total Volume and Open Interest 99,435 483,125 -17,503
Gold(CMX)
Aug06 060810 650.0 650.0 634.0 634.9 -15.6 65 1,372 -165
Oct06 060810 653.5 654.0 639.0 639.7 -15.8 3,156 24,475 +976
Dec06 060810 661.5 661.5 645.5 646.0 -16.0 38,511 209,973 +4,427
Feb07 060810 655.0 658.0 652.4 652.4 -16.2 466 17,737 +381
Apr07 060810 663.0 663.0 658.6 658.6 -16.4 7 2,517 -2
Jun07 060810 664.9 664.9 664.9 664.9 -16.5 132 17,316 -104
Aug07 060810 684.0 684.0 671.0 671.0 -16.6 12 1,334 +12
Oct07 060810 677.1 677.1 677.1 677.1 -16.7 0 3,000 +0
Dec07 060810 690.0 690.0 683.2 683.2 -16.8 65 20,175 +46
Feb08 060810 689.2 689.2 689.2 689.2 -16.9 0 1,539 +0
Apr08 060810 39.9 39.9 39.9 39.9 -17.0      
Jun08 060810 701.4 701.4 701.4 701.4 -17.2 0 1,173 +0
Total Volume and Open Interest 42,439 314,693 +5,596
Silver(CMX)
Sep06 060810 1247.0 1248.0 1207.0 1210.5 -46.5 15,696 45,709 -1,518
Dec06 060810 1265.0 1265.0 1223.0 1227.1 -46.5 3,327 31,578 +2,635
Mar07 060810 1245.0 1254.0 1238.8 1238.8 -46.3 83 10,787 -7
May07 060810 1244.3 1244.3 1244.3 1244.3 -45.9 7 2,850 +0
Jul07 060810 1249.5 1249.5 1249.5 1249.5 -45.8 2 8,457 +2
Sep07 060810 1252.7 1252.7 1252.7 1252.7 -45.8 115 897 +68
Dec07 060810 1284.0 1300.0 1250.0 1259.7 -45.8 113 3,979 -73
Total Volume and Open Interest 19,697 109,688 +1,225
Platinum(NYM)
Oct06 060810 1261.5 1264.5 1250.0 1250.5 -12.5 552 9,496 +39
Jan07 060810 1256.5 1256.5 1256.5 1256.5 -12.5 9 715 +2
Apr07 060810 1261.5 1261.5 1261.5 1261.5 -12.5      
Jul07 060810 611.1 611.1 611.1 611.1 -12.5 0 6 +0
Total Volume and Open Interest 561 10,217 +41
Palladium(NYME)
Sep06 060810 325.00 326.75 321.50 322.75 -3.95 1,385 10,438 -161
Dec06 060810 332.00 332.00 325.25 328.25 -3.95 355 2,048 +295
Mar07 060810 331.25 331.25 331.25 331.25 -3.95 0 1 +0
Total Volume and Open Interest 1,740 12,522 +134
Copper(CMX)
Sep06 060810 369.00 370.50 359.50 362.45 -8.55 11,118 33,056 -1,937
Dec06 060810 364.50 365.00 355.00 357.80 -8.05 6,562 25,021 +2,602
Mar07 060810 355.00 355.00 349.05 349.05 -7.80 287 3,053 -170
May07 060810 342.00 342.00 342.00 342.00 -8.05 14 787 +1
Jul07 060810 334.80 334.80 334.80 334.80 -8.45 13 319 +0
Total Volume and Open Interest 18,880 72,984 +599
Aluminum(CMX)
Aug06 060810 115.60 115.60 115.60 115.60 -1.00 207 124 +26
Sep06 060810 116.50 116.50 116.50 116.50 -1.00 209 383 +189
Oct06 060810 116.60 116.60 116.60 116.60 -0.95 0 40 +0
Nov06 060810 116.70 116.70 116.70 116.70 -0.95 0 40 +0
Dec06 060810 116.95 116.95 116.95 116.95 -0.95 0 573 +0
Jan07 060810 116.45 116.45 116.45 116.45 -0.95      
Total Volume and Open Interest 417 1,171 +216
DJIA Index(CBOT)
Sep06 060810 11075 11175 11071 11150 +34 4,120 56,146 +135
Dec06 060810 11155 11235 11155 11235 +35 7 2,057 -1
Mar07 060810 11301 11301 11301 11301 +34 0 5 +0
Jun07 060810 11372 11372 11372 11372 +34      
Total Volume and Open Interest 4,127 58,208 +134
S & P 500(CME)
Sep06 060810 1267.80 1277.00 1265.30 1275.50 +4.10 32,844 610,927 +1,777
Dec06 060810 1278.30 1287.00 1278.30 1286.50 +4.10 2,358 13,756 +2,016
Mar07 060810 1297.20 1297.20 1297.20 1297.20 +4.10 51 343 +28
Jun07 060810 1308.50 1308.50 1308.50 1308.50 +4.10 0 3,116 +0
Total Volume and Open Interest 35,253 628,429 +3,821
S & P 500 E-Mini(Globex)
Sep06 060810 1271.50 1277.00 1262.50 1275.50 +4.00 1,156,137 1,472,673 +16,055
Dec06 060810 1286.50 1287.50 1273.50 1286.50 +4.00 578 8,987 -57
Total Volume and Open Interest 1,156,715 1,481,660 +15,998
NASDAQ 100(CME)
Sep06 060810 1489.50 1507.00 1484.00 1497.50 +2.50 10,735 57,689 -1,285
Dec06 060810 1515.80 1515.80 1515.80 1515.80 +2.50 0 88 +4
Mar07 060810 1532.30 1532.30 1532.30 1532.30 +2.50      
Total Volume and Open Interest 10,735 57,777 -1,281
NASDAQ 100 E-Mini(Globex)
Sep06 060810 1494.80 1507.30 1483.50 1497.50 +2.50 385,868 428,301 -7,120
Dec06 060810 1500.30 1524.00 1500.30 1515.80 +2.50 93 503 +3
Total Volume and Open Interest 385,961 428,804 -7,117
S & P Midcap 400(CME)
Sep06 060810 726.50 734.30 726.50 734.30 +5.30 134 9,650 +98
Dec06 060810 741.30 741.30 741.30 741.30 +5.30 0 1 +0
Mar07 060810 748.30 748.30 748.30 748.30 +5.30      
Total Volume and Open Interest 134 9,651 +98
Russell 2000(CME)
Sep06 060810 678.00 691.50 676.50 688.30 +5.50 1,839 43,057 +1,239
Dec06 060810 694.30 694.30 694.30 694.30 +5.50 24 31 +19
Mar07 060810 700.30 700.30 700.30 700.30 +5.50      
Total Volume and Open Interest 1,863 43,088 +1,258
Russell 2000 E-Mini(Globex)
Sep06 060810 682.60 691.80 675.00 688.30 +5.50 177,702 458,927 -228
Dec06 060810 687.00 696.00 681.50 694.30 +5.50 453 893 +67
Total Volume and Open Interest 178,155 459,820 -161
Value Line(KCBT)
Sep06 060810 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060810 15565 15620 15565 15615 +60      
Dec06 060810 15590 15590 15590 15590 +60      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060810 15580 15700 15535 15570 -85 75,319 216,548 +4,257
Dec06 060810 15575 15590 15485 15590 -30 0 2 +0
Mar07 060810 15605 15605 15605 15605 -25 0 1 +0
Total Volume and Open Interest 75,401 216,988 +4,257
CAC 40(EURONEXT)
Aug06 060810 4989.0 4992.0 4936.5 4981.0 -47.0 93,964 449,538 +24,359
Sep06 060810 5000.0 5000.0 4947.5 4990.5 -47.0 1,617 68,020 -9
Oct06 060810 4994.0 5004.0 4969.0 5004.0 -47.0 20 85 +10
Total Volume and Open Interest 95,649 522,876 +24,405
Hang Seng Index(HKFE)
Aug06 060810 17299 17326 17171 17186 -141 32,778 118,159 -444
Sep06 060810 17262 17300 17152 17167 -138 641 5,211 +57
Total Volume and Open Interest 33,487 124,319 -346
DAX(EUREX)
Sep06 060810 5670.0 5685.5 5572.5 5654.0 -64.5 165,844 198,044 -3,024
Dec06 060810 5719.0 5729.0 5620.0 5701.0 -64.5 525 14,478 -69
Mar07 060810 5752.0 5780.0 5671.5 5753.0 -65.5 220 1,688 -2
Total Volume and Open Interest 166,589 214,210 -3,095
FT-SE 100(EURONEXT)
Sep06 060810 5804.00 5843.00 5752.50 5825.00 -40.00 78,525 441,398 +1,562
Dec06 060810 5834.50 5874.50 5790.00 5861.50 -40.50 738 35,199 -315
Mar07 060810 5876.00 5876.00 5876.00 5876.00 -40.00 0 1,057 +0
Total Volume and Open Interest 79,263 479,404 +1,247
SPI 200(SFE)
Sep06 060810 4884.0 4927.0 4881.0 4904.0 -46.0 22,686 240,853 +3,059
Dec06 060810 4900.0 4939.0 4900.0 4920.0 -46.0 499 5,307 -829
Mar07 060810 4927.0 4927.0 4927.0 4927.0 -45.0 11 2,614 +0
Total Volume and Open Interest 23,198 251,461 +2,229
GSCI(CME)
Aug06 060810 500.00 500.00 488.80 489.60 -12.60 4,210 9,550 -3,590
Sep06 060810 504.50 504.50 496.50 496.90 -10.60 4,292 11,156 +3,768
Oct06 060810 509.00 509.00 509.00 509.00 -10.25      
Total Volume and Open Interest 8,502 20,706 +178
Reuters CRB Index(NYBOT)
Nov06 060810 408.20 408.20 403.00 403.50 -5.75 16 474 +10
Jan07 060810 405.50 405.50 405.50 405.50 -5.75 3 403 +2
Feb07 060810 402.50 402.50 402.50 402.50 -6.25 0 14 +0
Total Volume and Open Interest 39 930 +8
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

Main Menu

MRCI Online

Free Links

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