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 Mon August 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug06 060814 546.00 552.50 546.00 549.75 -1.25 439 685 -88
Sep06 060814 551.50 556.50 551.00 556.25 +1.00 9,746 33,963 -1,220
Nov06 060814 564.00 569.50 564.00 569.25 +1.00 48,881 224,265 +331
Jan07 060814 577.00 582.50 577.00 582.25 +0.25 3,057 24,044 -260
Mar07 060814 588.50 593.00 587.50 592.50 +1.25 1,076 11,511 +340
May07 060814 598.50 600.50 595.50 600.50 -0.50 585 11,944 +120
Jul07 060814 606.00 610.00 606.00 610.00 unch 488 12,518 +34
Total Volume and Open Interest 65,630 337,571 -601
Soybean Meal(CBOT)
Aug06 060814 159.50 160.80 158.50 158.70 -0.60 930 210 -696
Sep06 060814 159.00 161.00 158.50 160.90 +1.90 4,891 39,624 -619
Oct06 060814 159.80 162.20 159.80 161.80 +1.60 1,682 19,914 +237
Dec06 060814 162.00 165.00 161.80 164.80 +1.60 15,464 111,988 +2,384
Jan07 060814 164.20 166.30 164.20 166.20 +1.90 1,423 14,742 +160
Mar07 060814 167.20 169.20 167.00 169.20 +2.70 872 11,729 +341
May07 060814 170.00 171.20 169.50 171.20 +2.00 1,120 14,129 +377
Jul07 060814 172.50 174.00 172.00 174.00 +2.00 1,288 9,816 +42
Total Volume and Open Interest 29,019 230,946 +2,921
Soybean Oil(CBOT)
Aug06 060814 25.25 25.25 24.95 24.95 -0.48 485 252 -362
Sep06 060814 25.18 25.25 24.95 25.07 -0.42 12,222 23,160 +319
Oct06 060814 25.38 25.44 25.15 25.29 -0.42 5,109 17,374 +1,396
Dec06 060814 25.80 25.85 25.53 25.72 -0.30 34,651 154,046 -7,578
Jan07 060814 26.10 26.10 25.82 25.98 -0.35 963 12,647 +445
Mar07 060814 26.43 26.48 26.20 26.36 -0.32 1,180 9,990 +221
May07 060814 26.80 26.82 26.55 26.77 -0.23 554 18,130 -83
Jul07 060814 27.15 27.20 27.00 27.10 -0.27 541 12,280 -86
Total Volume and Open Interest 56,949 270,164 -5,476
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060814 293.2 297.0 292.7 294.5 -2.5 7,888 57,924 -503
Jan07 060814 306.0 306.0 302.4 303.0 -3.0 2,602 8,911 +563
Mar07 060814 308.0 310.2 308.0 310.2 -4.4 12 1,156 +2
May07 060814 315.9 315.9 315.9 315.9 -5.7 2 1,206 +2
Total Volume and Open Interest 10,545 77,252 +65
Corn(CBOT)
Sep06 060814 222.00 222.50 218.00 222.00 -2.75 60,390 182,322 -28,208
Dec06 060814 238.00 239.25 234.25 238.25 -3.50 165,547 658,297 +27,988
Mar07 060814 253.50 254.25 249.50 253.25 -3.50 14,128 142,188 +1,914
May07 060814 261.75 263.00 258.75 262.50 -3.00 3,489 29,863 +454
Jul07 060814 271.00 272.00 267.75 271.75 -2.75 6,540 97,606 +2,153
Sep07 060814 279.50 279.50 276.50 279.50 -2.75 1,104 10,552 +566
Total Volume and Open Interest 274,914 1,353,273 +9,406
Wheat(CBOT)
Sep06 060814 372.00 375.50 369.75 374.00 +0.25 38,753 82,372 -15,421
Dec06 060814 392.00 396.00 389.50 394.25 -1.25 43,490 233,702 +16,082
Mar07 060814 410.00 413.50 407.50 412.00 -1.75 3,838 39,560 +1,689
May07 060814 421.00 422.00 419.00 422.00 -2.00 80 1,167 -3
Jul07 060814 426.00 429.50 423.75 428.00 -0.50 2,375 72,032 +1,071
Total Volume and Open Interest 89,331 465,983 +3,372
Wheat(KCBT)
Sep06 060814 451.00 453.00 443.00 444.00 -10.25 11,116 35,267 -1,256
Dec06 060814 470.00 470.00 459.00 461.75 -11.00 20,736 82,751 +1,667
Mar07 060814 478.00 478.50 468.00 469.00 -11.00 1,994 16,865 +576
May07 060814 475.00 475.00 466.00 466.00 -12.00 16 411 -9
Jul07 060814 455.00 455.00 450.00 451.00 -5.00 2,938 28,084 +78
Total Volume and Open Interest 36,921 169,709 +1,043
Wheat(MGE)
Sep06 060814 455.00 456.00 444.00 450.50 -6.50 3,529 13,562 -312
Dec06 060814 467.00 467.00 453.00 459.00 -8.75 5,763 28,876 +750
Mar07 060814 475.00 476.00 463.50 469.00 -7.75 992 4,596 +273
May07 060814 476.00 476.00 466.00 470.00 -9.00 207 530 +162
Jul07 060814 477.00 477.00 464.00 470.50 -9.50 27 608 -3
Total Volume and Open Interest 10,658 55,447 +937
Oats(CBOT)
Sep06 060814 175.50 178.00 174.50 174.50 -3.00 369 1,367 -95
Dec06 060814 184.25 186.00 184.00 184.25 -1.25 940 10,218 +56
Mar07 060814 192.00 192.00 192.00 192.00 unch 10 212 +10
May07 060814 196.50 196.50 196.50 196.50 -1.00 0 4 +0
Total Volume and Open Interest 1,319 11,845 -29
Rough Rice(CBOT)
Sep06 060814 9.62 9.78 9.62 9.70 +0.09 221 3,194 -45
Nov06 060814 9.89 10.08 9.88 9.98 +0.08 457 7,682 +366
Jan07 060814 10.24 10.24 10.17 10.17 +0.09 36 1,566 -10
Mar07 060814 10.29 10.46 10.29 10.36 +0.09 34 1,782 +6
Total Volume and Open Interest 751 14,555 +319
Live Cattle(CME)
Aug06 060814 88.700 88.700 87.975 88.325 -0.475 5,728 18,341 -1,696
Oct06 060814 92.000 92.400 91.500 91.800 -0.750 31,443 123,655 -5,245
Dec06 060814 90.525 90.650 90.000 90.300 -0.225 13,427 34,934 -2,646
Feb07 060814 90.700 90.850 90.150 90.325 -0.475 10,693 21,576 -4,042
Apr07 060814 89.300 89.350 88.700 88.850 -0.500 1,309 9,162 +238
Jun07 060814 84.800 84.800 84.400 84.550 -0.100 470 4,003 +64
Total Volume and Open Interest 63,107 211,960 -13,304
Feeder Cattle(CME)
Aug06 060814 117.300 117.300 115.800 116.050 -1.300 1,232 7,446 -308
Sep06 060814 117.500 117.500 116.250 116.275 -1.225 2,063 7,052 -512
Oct06 060814 117.650 117.650 116.575 116.875 -0.800 2,243 12,311 +726
Nov06 060814 116.500 116.500 115.600 116.050 -0.575 738 2,259 +111
Jan07 060814 111.300 111.600 111.150 111.500 -0.100 265 2,792 +73
Mar07 060814 108.200 108.400 108.100 108.100 -0.250 40 503 +17
Apr07 060814 107.750 107.750 107.750 107.750 -0.050 0 114 +0
Total Volume and Open Interest 6,587 32,624 +104
Lean Hogs(CME)
Aug06 060814 71.675 71.800 71.650 71.750 -0.075 3,839 8,450 -1,658
Oct06 060814 64.600 64.800 64.050 64.500 unch 11,317 95,283 -532
Dec06 060814 61.750 62.000 61.350 61.850 +0.050 8,296 33,574 +912
Feb07 060814 62.000 62.000 61.550 61.900 -0.125 1,856 11,664 +191
Apr07 060814 62.200 62.250 61.800 62.100 -0.100 827 8,048 +188
May07 060814 65.600 65.850 65.500 65.850 -0.125 70 869 +40
Jun07 060814 68.000 68.000 67.700 67.875 -0.350 408 2,508 +115
Jul07 060814 65.500 65.700 65.500 65.700 -0.075 31 768 +15
Total Volume and Open Interest 26,682 161,466 -701
Pork Bellies(CME)
Aug06 060814 74.250 76.100 74.250 75.500 +1.450 78 88 -35
Feb07 060814 89.300 90.200 88.650 88.750 -0.675 200 1,014 -26
Mar07 060814 89.825 89.825 89.825 89.825 -0.175 0 6 +0
May07 060814 91.800 91.800 91.800 91.800 -0.100 0 5 +0
Total Volume and Open Interest 278 1,113 -61
Class III Milk(CME)
Aug06 060814 11.03 11.03 11.00 11.00 +0.01 97 4,373 -54
Sep06 060814 11.95 11.99 11.85 11.85 -0.05 258 5,173 +2
Oct06 060814 12.60 12.63 12.52 12.52 -0.06 73 4,400 +6
Nov06 060814 12.80 12.80 12.65 12.65 -0.10 43 3,559 +13
Dec06 060814 12.84 12.84 12.71 12.71 -0.09 53 3,127 +12
Total Volume and Open Interest 580 29,545 +6
Cocoa(NYBOT)
Sep06 060814 1557 1557 1500 1520 -39 7,271 16,984 -5,347
Dec06 060814 1596 1596 1550 1564 -38 9,916 69,161 +3,321
Mar07 060814 1615 1615 1596 1600 -37 415 22,133 -14
May07 060814 1630 1633 1621 1621 -36 477 9,407 +309
Jul07 060814 1641 1641 1641 1641 -37 166 4,270 +103
Sep07 060814 1660 1660 1660 1660 -37 390 10,109 +192
Dec07 060814 1684 1684 1684 1684 -37 0 7,120 +0
Total Volume and Open Interest 18,635 139,205 -1,436
Coffee "C"(NYBOT)
Sep06 060814 103.00 103.00 100.50 100.75 -3.55 14,714 33,972 -8,862
Dec06 060814 105.50 106.70 104.55 104.85 -3.50 11,823 57,831 +5,308
Mar07 060814 109.50 110.30 108.70 108.70 -3.40 1,167 9,521 +530
May07 060814 111.00 112.50 110.50 110.95 -3.35 72 2,802 -14
Jul07 060814 113.75 115.25 113.20 113.20 -3.30 20 1,873 -6
Sep07 060814 115.45 115.45 115.45 115.45 -3.25 5 2,045 +5
Total Volume and Open Interest 27,828 109,946 -3,022
Orange Juice(NYBOT)
Sep06 060814 172.80 173.25 171.00 172.95 -0.40 1,142 14,892 -291
Nov06 060814 172.75 174.10 171.50 173.55 -0.70 699 9,258 +329
Jan07 060814 172.00 172.50 172.00 172.00 -0.90 127 4,241 +101
Mar07 060814 172.50 172.50 172.00 172.00 -0.90 11 1,009 +16
May07 060814 169.00 172.00 169.00 172.00 -0.75 0 138 +0
Total Volume and Open Interest 1,981 29,574 +156
Sugar #11(NYBOT)
Oct06 060814 13.05 13.05 12.47 12.50 -0.86 35,533 235,928 -3,804
Mar07 060814 13.55 13.55 13.13 13.16 -0.84 18,608 110,183 +421
May07 060814 13.50 13.62 13.30 13.32 -0.78 4,630 44,339 -395
Jul07 060814 13.60 13.63 13.36 13.36 -0.75 3,793 32,386 -228
Oct07 060814 13.75 13.80 13.54 13.54 -0.68 1,884 26,201 -158
Total Volume and Open Interest 68,819 472,327 -3,083
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060814 21.15 21.15 20.90 21.00 -0.20 181 2,636 -33
Jan07 060814 21.20 21.20 20.95 20.95 -0.26 20 1,636 +8
Mar07 060814 21.15 21.15 21.00 21.05 -0.16 72 2,207 +72
May07 060814 21.35 21.35 21.10 21.10 -0.25 99 1,569 +89
Total Volume and Open Interest 581 9,934 +341
London Cocoa(LCE)
Sep06 060814 866 868 845 850 -16 4,592 48,741 -2,862
Dec06 060814 894 898 875 878 -16 4,633 48,903 +718
Mar07 060814 907 914 893 895 -14 620 37,031 -42
May07 060814 921 921 907 907 -15 220 11,002 +80
Jul07 060814 929 929 918 918 -15 55 5,237 +55
Sep07 060814 940 940 929 929 -15 56 8,462 +55
Dec07 060814 957 957 940 940 -16 105 11,213 +65
Total Volume and Open Interest 10,281 173,862 -1,931
London Coffee(LCE)
Sep06 060814 1408.00 1408.00 1360.00 1365.00 -43.00 5,743 37,633 -3,135
Nov06 060814 1392.00 1397.00 1343.00 1348.00 -44.00 6,291 58,387 +896
Jan07 060814 1311.00 1311.00 1268.00 1272.00 -39.00 2,328 24,096 -94
Mar07 060814 1271.00 1271.00 1237.00 1241.00 -39.00 1,286 8,366 +619
May07 060814 1257.00 1260.00 1232.00 1232.00 -37.00 21 3,479 +0
Jul07 060814 1231.00 1231.00 1231.00 1231.00 -38.00 1 895 -1
Total Volume and Open Interest 15,674 133,120 -1,715
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060814 405.10 407.80 383.00 384.00 -25.00 4,442 26,012 -497
Dec06 060814 407.10 407.10 383.50 383.50 -25.50 912 12,935 +63
Mar07 060814 385.00 385.00 365.00 365.50 -25.00 678 12,790 +113
May07 060814 378.00 379.50 370.00 370.00 -24.00 233 4,330 +123
Total Volume and Open Interest 6,497 60,262 -222
Cotton(NYBOT)
Oct06 060814 53.20 53.40 52.70 52.71 -1.03 409 3,480 -82
Dec06 060814 55.17 55.50 54.62 54.66 -1.08 11,885 119,666 -386
Mar07 060814 58.30 58.40 57.60 57.64 -1.19 1,721 29,789 +610
May07 060814 59.40 59.40 58.40 58.40 -1.30 57 1,614 +9
Jul07 060814 59.80 59.80 59.35 59.35 -1.15 50 2,458 +0
Oct07 060814 60.50 60.50 60.50 60.50 -1.00 2 46 +2
Total Volume and Open Interest 14,515 164,102 +323
Lumber(CME)
Sep06 060814 267.3 267.3 263.6 265.9 +0.9 328 2,991 -97
Nov06 060814 268.5 268.5 264.4 264.6 -0.3 368 3,458 +97
Jan07 060814 276.6 278.5 276.5 276.9 -1.0 14 166 +0
Mar07 060814 285.4 286.1 285.4 285.4 -2.2 12 40 +4
Total Volume and Open Interest 703 6,665 +0
Crude Oil(NYM)
Sep06 060814 73.10 73.60 72.60 73.53 -0.82 117,634 126,096 -21,274
Oct06 060814 74.65 75.05 74.18 74.95 -1.04 93,129 229,730 +14,803
Nov06 060814 75.45 75.90 75.15 75.82 -1.04 22,544 78,520 +4,392
Dec06 060814 76.10 76.45 75.80 76.45 -0.98 19,395 116,424 -5,412
Jan07 060814 76.50 76.94 76.40 76.94 -0.93 6,576 48,993 +781
Feb07 060814 77.05 77.31 76.75 77.31 -0.90 2,843 21,952 +945
Mar07 060814 77.15 77.58 77.15 77.58 -0.88 1,472 29,415 +268
Apr07 060814 77.25 77.79 77.25 77.79 -0.86 1,236 34,470 -161
May07 060814 77.95 77.95 77.95 77.95 -0.84 986 30,895 +366
Jun07 060814 77.55 78.04 77.50 78.04 -0.82 2,239 55,611 -1,701
Jul07 060814 78.05 78.05 78.05 78.05 -0.79 50 13,822 +50
Aug07 060814 78.03 78.03 78.03 78.03 -0.75 100 7,363 -438
Sep07 060814 77.98 77.98 77.98 77.98 -0.72 38 11,252 -50
Oct07 060814 77.91 77.91 77.91 77.91 -0.69 500 7,318 -430
Nov07 060814 77.35 77.83 77.35 77.83 -0.67 0 10,054 +0
Dec07 060814 77.50 77.74 77.00 77.74 -0.65 7,994 125,406 -989
Total Volume and Open Interest 278,659 1,199,286 -9,348
Heating Oil(NYM)
Sep06 060814 201.10 202.10 198.80 201.47 -2.59 26,812 37,593 -5,722
Oct06 060814 208.00 209.00 205.60 208.52 -2.40 17,080 47,527 +3,792
Nov06 060814 213.75 215.50 212.00 214.87 -2.45 4,348 19,620 +1,184
Dec06 060814 218.90 220.25 217.70 219.82 -2.35 2,109 18,005 -112
Jan07 060814 223.00 224.00 221.00 223.17 -2.35 1,401 17,981 -78
Feb07 060814 224.00 225.60 222.75 225.07 -2.35 992 9,742 +363
Mar07 060814 222.80 224.70 222.00 224.17 -2.20 254 5,582 -56
Apr07 060814 220.00 220.07 217.90 220.07 -2.10 49 6,180 +11
May07 060814 213.90 215.75 213.90 215.57 -2.10 85 2,455 -47
Jun07 060814 213.60 214.12 213.60 214.12 -2.05 556 10,754 -50
Jul07 060814 215.27 215.27 215.27 215.27 -1.90 1 696 +1
Aug07 060814 216.25 217.27 216.00 217.27 -1.80 3 811 +1
Total Volume and Open Interest 53,961 182,824 -712
Unleaded Gas(NYM)
Sep06 060814 199.75 200.50 195.50 199.05 -7.38 29,501 33,550 -5,465
Oct06 060814 197.00 198.75 194.50 197.72 -6.74 12,816 25,966 +3,254
Nov06 060814 194.00 196.50 192.25 195.32 -6.39 1,633 4,598 -248
Dec06 060814 192.00 192.62 191.00 192.62 -5.99 809 7,682 -231
Jan07 060814 190.50 191.52 190.50 191.52 -5.84 245 2,065 -13
Total Volume and Open Interest 45,004 73,861 -2,703
RBOB Gasoline(NYMEX)
Sep06 060814 209.30 209.30 200.25 204.98 -8.26 8,634 13,812 -476
Oct06 060814 203.50 204.95 197.00 199.68 -8.41 8,817 21,561 +1,470
Nov06 060814 199.30 199.30 199.28 199.28 -8.56 4,459 9,351 +767
Dec06 060814 197.98 197.98 197.98 197.98 -8.36 2,008 6,422 -375
Jan07 060814 197.50 198.58 197.50 198.58 -8.26 605 2,521 +85
Feb07 060814 201.38 201.38 201.38 201.38 -8.06 180 1,481 -70
Mar07 060814 204.48 204.48 204.48 204.48 -7.86 190 971 -180
Apr07 060814 223.73 223.73 223.73 223.73 -7.61 240 970 -157
May07 060814 225.73 225.73 225.73 225.73 -7.56 0 1,366 +0
Jun07 060814 226.68 226.68 226.68 226.68 -7.51 0 333 +0
Total Volume and Open Interest 25,133 59,294 +1,064
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060814 208.00 208.00 203.00 204.98 -8.26 16 24 +8
Oct06 060814 199.68 199.68 199.68 199.68 -8.41 10 10 +10
Nov06 060814 199.28 199.28 199.28 199.28 -8.56      
Dec06 060814 197.98 197.98 197.98 197.98 -8.36      
Total Volume and Open Interest 26 34 +18
Natural Gas(NYM)
Sep06 060814 6.820 6.940 6.715 6.913 -0.356 24,617 65,982 -6,300
Oct06 060814 6.950 7.120 6.900 7.088 -0.382 28,102 103,732 -2,122
Nov06 060814 8.550 8.850 8.550 8.803 -0.247 9,573 67,238 +3,867
Dec06 060814 10.000 10.318 10.000 10.318 -0.162 5,752 47,489 +1,871
Jan07 060814 10.870 11.078 10.870 11.078 -0.122 7,565 63,199 +2,956
Feb07 060814 10.880 11.093 10.880 11.093 -0.117 973 29,875 +84
Mar07 060814 10.750 10.878 10.750 10.878 -0.117 9,950 72,936 -3,734
Apr07 060814 8.500 8.543 8.470 8.543 -0.082 1,746 56,506 +868
May07 060814 8.320 8.380 8.320 8.380 -0.080 337 24,729 +59
Jun07 060814 8.430 8.462 8.430 8.462 -0.080 122 14,237 +68
Jul07 060814 8.480 8.562 8.480 8.562 -0.080 67 11,242 +24
Aug07 060814 8.600 8.647 8.600 8.647 -0.078 91 12,046 -22
Sep07 060814 8.690 8.742 8.690 8.742 -0.079 233 11,462 -120
Oct07 060814 8.800 8.887 8.800 8.887 -0.078 457 27,620 +37
Nov07 060814 9.740 9.787 9.740 9.787 -0.053 257 14,440 +64
Dec07 060814 10.550 10.672 10.530 10.672 -0.038 796 29,565 +58
Total Volume and Open Interest 96,496 949,554 +1,061
Brent Crude Oil(ICE)
Sep06 060814 75.16 75.26 73.70 74.30 -1.33 34,092 26,612 -7,230
Oct06 060814 75.05 75.18 73.73 74.43 -1.08 92,175 135,784 -510
Nov06 060814 75.46 75.68 74.31 75.03 -0.96 45,331 95,991 +10,689
Dec06 060814 75.90 76.13 74.86 75.57 -0.88 21,078 71,067 -923
Jan07 060814 76.31 76.50 75.32 76.00 -0.87 5,261 22,362 +439
Feb07 060814 76.71 76.72 75.77 76.38 -0.84 1,784 18,533 +794
Mar07 060814 76.84 76.97 76.03 76.64 -0.83 655 12,716 +116
Apr07 060814 77.20 77.20 76.25 76.86 -0.76 880 18,231 -52
May07 060814 77.32 77.32 76.52 77.02 -0.73 700 5,777 +5
Jun07 060814 77.15 77.42 76.53 77.09 -0.69 1,130 18,762 +321
Jul07 060814 76.94 77.14 76.94 77.14 -0.64 20 1,270 +18
Aug07 060814 76.92 77.11 76.91 77.11 -0.59 4 1,313 +4
Sep07 060814 76.85 77.04 76.85 77.04 -0.58 80 1,665 +80
Oct07 060814 76.80 76.97 76.79 76.97 -0.56 0 315 +0
Total Volume and Open Interest 212,857 512,199 +5,595
Gas Oil(ICE)
Sep06 060814 648.25 650.50 638.25 638.50 -13.00 37,389 66,790 -6,474
Oct06 060814 658.00 660.00 647.50 648.00 -13.25 19,380 46,987 +2,962
Nov06 060814 663.00 668.75 657.25 657.75 -12.50 7,742 21,084 -299
Dec06 060814 675.50 676.50 666.50 666.75 -11.75 6,518 35,545 +1,115
Jan07 060814 683.75 683.75 674.25 674.25 -11.50 1,082 18,510 +517
Feb07 060814 687.00 687.00 679.75 679.75 -11.00 646 5,015 -74
Mar07 060814 680.00 680.00 680.00 680.00 -10.75 545 6,705 +545
Apr07 060814 681.50 681.75 678.25 678.25 -10.50 0 2,300 +0
May07 060814 680.00 680.75 676.25 676.25 -10.50 250 600 +250
Jun07 060814 678.75 679.25 674.50 674.50 -10.25 700 20,517 +0
Total Volume and Open Interest 75,509 256,348 -1,808
US Dollar Index(NYBOT)
Sep06 060814 85.36 85.53 85.18 85.47 +0.08 4,858 16,292 +74
Dec06 060814 84.86 85.16 84.85 85.10 +0.08 29 2,370 -2
Mar07 060814 84.75 84.75 84.75 84.75 +0.08 0 6 +0
Total Volume and Open Interest 4,887 18,673 +72
Australian Dollar(CME)
Sep06 060814 76.10 76.12 75.85 75.89 -0.63 2,100 74,353 -510
Dec06 060814 75.76 75.80 75.75 75.75 -0.63 0 1,029 +39
Mar07 060814 75.62 75.62 75.62 75.62 -0.63 0 108 +0
Total Volume and Open Interest 2,100 75,496 -471
British Pound(CME)
Sep06 060814 188.57 189.17 188.50 188.85 -0.22 1,449 131,840 -179
Dec06 060814 188.76 189.10 188.76 189.10 -0.22 0 587 +81
Mar07 060814 189.18 189.18 189.18 189.18 -0.22 0 18 +0
Total Volume and Open Interest 1,449 132,446 -98
Canadian Dollar(CME)
Sep06 060814 88.80 89.25 88.79 88.83 -0.21 9,110 80,539 +2,319
Dec06 060814 89.34 89.34 89.10 89.10 -0.21 39 3,593 +87
Mar07 060814 89.38 89.38 89.37 89.37 -0.21 1 363 +1
Jun07 060814 89.64 89.64 89.64 89.64 -0.21 0 264 +0
Total Volume and Open Interest 9,150 84,934 +2,407
Japanese Yen(CME)
Sep06 060814 86.11 86.38 86.06 86.07 -0.30 7,947 192,633 +9,473
Dec06 060814 87.28 87.28 87.16 87.16 -0.31 3 20,953 +80
Mar07 060814 88.24 88.24 88.24 88.24 -0.31 0 60 +0
Total Volume and Open Interest 7,950 213,668 +9,555
Swiss Franc(CME)
Sep06 060814 80.70 81.01 80.70 80.80 +0.05 5,395 65,164 -6,572
Dec06 060814 81.67 81.67 81.56 81.56 +0.05 0 964 +7
Mar07 060814 82.30 82.30 82.30 82.30 +0.05 0 82 +0
Total Volume and Open Interest 5,395 66,242 -6,565
EuroFX(CME)
Sep06 060814 127.39 127.85 127.37 127.44 -0.07 3,613 165,542 -6,752
Dec06 060814 128.25 128.25 128.09 128.12 -0.07 123 2,126 +0
Mar07 060814 128.70 128.70 128.70 128.70 -0.07 0 178 +0
Total Volume and Open Interest 3,736 167,926 -6,752
Mexican Peso(CME)
Sep06 060814 9240.0 9250.0 9205.0 9212.0 -28.0 4,040 60,887 +3,054
Dec06 060814 5.1 5.1 5.1 5.1 +4.8 73 23,094 +4
Total Volume and Open Interest 4,142 85,729 +3,067
30-Year T-Bonds(CBOT)
Sep06 060814 108~06 108~08 107~29 107~31 -0~10 241,764 766,511 -14,368
Dec06 060814 108~15 108~15 108~05 108~06 -0~11 3,649 29,727 +596
Mar07 060814 108~03 108~03 108~03 108~03 -0~11 0 14 +0
Total Volume and Open Interest 245,413 796,267 -13,772
10-Year T-Notes(CBOT)
Sep06 060814 106~000 106~000 105~250 105~260 -0~080 652,835 2,129,318 -4,374
Dec06 060814 105~310 105~310 105~240 105~255 -0~080 11,021 121,514 +3,527
Total Volume and Open Interest 663,856 2,250,959 -847
5-Year T-Notes(CBOT)
Sep06 060814 104~040 104~050 104~015 104~020 -0~060 327,474 0 +0
Dec06 060814 104~045 104~055 104~030 104~030 -0~060 1,239 0 +0
Total Volume and Open Interest 328,713    
2 Year T-Notes(CBOT)
Sep06 060814 101~086 101~088 101~080 101~081 -0~011 3,281 646,119 +1,974
Dec06 060814 101~093 101~093 101~088 101~088 -0~012 193 32,600 -16
Total Volume and Open Interest 3,474 678,719 +1,958
Eurodollars(CME)
Sep06 060814 94.533 94.535 94.518 94.522 -0.028 24,674 1,370,542 -123,884
Dec06 060814 94.490 94.500 94.460 94.470 -0.050 14,986 1,560,196 +2,070
Mar07 060814 94.565 94.575 94.540 94.540 -0.060 15,609 1,220,071 +11,091
Jun07 060814 94.685 94.695 94.645 94.650 -0.070 11,505 1,038,936 +8,334
Sep07 060814 94.770 94.775 94.730 94.735 -0.070 25,097 1,033,190 -28,401
Dec07 060814 94.800 94.805 94.765 94.765 -0.070 17,731 903,243 -5,697
Mar08 060814 94.810 94.810 94.780 94.780 -0.065 19,997 568,743 +3,387
Jun08 060814 94.800 94.805 94.775 94.780 -0.060 11,391 388,668 +2,394
Sep08 060814 94.785 94.790 94.760 94.765 -0.055 8,871 284,595 -88
Dec08 060814 94.750 94.760 94.730 94.735 -0.050 2,762 283,575 +3,164
Mar09 060814 94.735 94.740 94.710 94.715 -0.045 6,539 250,180 +3,386
Jun09 060814 94.700 94.705 94.680 94.685 -0.040 2,137 183,946 +1,021
Sep09 060814 94.665 94.665 94.650 94.650 -0.035 6,418 134,290 +1,444
Dec09 060814 94.620 94.620 94.605 94.605 -0.035 4,418 119,572 +160
Mar10 060814 94.595 94.595 94.580 94.580 -0.030 2,486 104,829 -223
Jun10 060814 94.560 94.560 94.545 94.545 -0.030 2,570 91,503 -1,144
Sep10 060814 94.525 94.525 94.510 94.510 -0.030 4,710 95,794 +200
Dec10 060814 94.485 94.485 94.470 94.470 -0.030 3,102 73,457 -14
Total Volume and Open Interest 188,001 9,953,781 -125,639
3-Mth Euro-Yen(CME)
Sep06 060814 99.52 99.52 99.52 99.52 unch 0 11,601 -335
Dec06 060814 99.33 99.33 99.33 99.33 -0.01 80 14,508 +388
Mar07 060814 99.16 99.16 99.16 99.16 -0.01 0 6,263 -739
Jun07 060814 99.01 99.01 99.01 99.01 -0.02 50 6,805 -23
Sep07 060814 98.88 98.88 98.88 98.88 -0.02 0 1,712 -33
Dec07 060814 98.75 98.75 98.75 98.75 -0.02 0 2,637 +0
Mar08 060814 98.63 98.63 98.63 98.63 -0.02 0 902 +0
Jun08 060814 98.55 98.55 98.55 98.55 -0.02 0 255 +0
Sep08 060814 98.44 98.44 98.44 98.44 -0.03 0 7 +0
Dec08 060814 98.32 98.32 98.32 98.32 -0.03 0 4 +0
Total Volume and Open Interest 130 44,700 -742
3-Mth Euro-Yen(SIMEX)
Sep06 060814 99.52 99.52 99.52 99.52 unch 53 62,857 +1,448
Dec06 060814 99.34 99.34 99.33 99.33 -0.01 1,278 100,289 +71
Mar07 060814 99.16 99.16 99.15 99.15 -0.02 384 61,173 +217
Jun07 060814 99.03 99.03 99.02 99.02 -0.02 75 28,978 -142
Sep07 060814 98.90 98.90 98.87 98.88 -0.02 0 16,983 -68
Dec07 060814 98.74 98.74 98.74 98.74 -0.03 0 46,860 +1,350
Mar08 060814 98.63 98.63 98.63 98.63 -0.03 0 21,295 -99
Jun08 060814 98.53 98.53 98.53 98.53 -0.03 0 1,351 +99
Total Volume and Open Interest 1,790 340,877 +2,876
German Euro-Bund(EUREX)
Sep06 060814 116.18 116.18 115.95 116.09 -0.88 469,216 1,463,545 -1,477
Dec06 060814 115.54 115.54 115.35 115.40 -0.88 390 15,297 -127
Mar07 060814 115.27 115.27 115.24 115.24 -0.83 0 10 +0
Total Volume and Open Interest 469,606 1,478,852 -1,604
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060814 108.85 108.86 108.85 108.86 -0.54 1,031 1,582 +980
Mar07 060814 108.66 108.66 108.66 108.66 -0.53 1,000 0 +0
Total Volume and Open Interest 314,224 990,842 -16,241
Long Gilt(LIFFE)
Sep06 060814 108~13 108~20 108~10 108~16 -0~04 59,629 260,507 -2,120
Dec06 060814 108~10 108~11 108~09 108~09 -0~04 200 201 +200
Total Volume and Open Interest 59,829 260,708 -1,920
3-Mth Short Sterling(LIFFE)
Sep06 060814 94.97 94.97 94.97 94.97 unch 19,032 405,110 +1,111
Dec06 060814 94.78 94.78 94.78 94.78 unch 38,429 389,228 -4,077
Mar07 060814 94.67 94.67 94.67 94.67 -0.02 36,460 384,748 -746
Total Volume and Open Interest 187,380 2,169,698 +8,051
3-Mth Euribor(LIFFE)
Sep06 060814 96.660 96.660 96.650 96.655 -0.005 81,967 628,022 -1,289
Dec06 060814 96.350 96.355 96.325 96.335 -0.025 205,951 803,067 -2,593
Mar07 060814 96.230 96.230 96.185 96.195 -0.045 182,069 627,234 -1,041
Total Volume and Open Interest 921,113 3,760,883 -2,932
3-Mth Aus T-Bills(SFE)
Sep06 060814 93.73 93.74 93.72 93.74 -0.02 1,502 118,052 -3,275
Dec06 060814 93.61 93.61 93.59 93.61 -0.02 14,596 293,290 -5,955
Mar07 060814 93.57 93.57 93.54 93.56 -0.03 9,829 113,544 -866
Jun07 060814 93.58 93.58 93.54 93.56 -0.04 2,288 56,748 -1,143
Sep07 060814 93.59 93.59 93.56 93.57 -0.06 529 30,301 -493
Dec07 060814 93.61 93.61 93.57 93.59 -0.05 107 26,347 +87
Mar08 060814 93.59 93.59 93.58 93.59 -0.05 105 12,197 +91
Jun08 060814 93.57 93.57 93.57 93.57 -0.07 240 7,837 +185
Sep08 060814 93.56 93.56 93.56 93.56 -0.06 100 1,861 +100
Dec08 060814 93.55 93.55 93.55 93.55 -0.06 0 1,185 -3
Total Volume and Open Interest 29,296 663,560 -11,301
10-Year Aus T-Bonds(SFE)
Sep06 060814 94.10 94.10 94.05 94.07 -0.07 26,357 347,860 +1,367
Dec06 060814 94.07 94.07 94.07 94.07 -0.07      
Total Volume and Open Interest 26,357 347,860 +1,367
3-Year Aus T-Bonds(SFE)
Sep06 060814 94.02 94.02 93.97 93.99 -0.06 72,171 493,702 -3,916
Dec06 060814 93.99 93.99 93.99 93.99 -0.06      
Total Volume and Open Interest 72,171 493,702 -3,916
Gold(CMX)
Aug06 060814 626.2 629.0 626.2 628.5 -5.0 596 1,713 +390
Oct06 060814 629.0 637.0 628.0 633.1 -5.0 2,112 24,274 -157
Dec06 060814 635.0 643.5 634.2 639.3 -5.1 45,752 207,287 -2,699
Feb07 060814 642.5 647.0 641.5 645.7 -5.1 1,252 19,376 +521
Apr07 060814 651.9 651.9 651.9 651.9 -5.1 411 2,558 +39
Jun07 060814 658.1 658.1 658.1 658.1 -5.1 411 18,118 +352
Aug07 060814 664.2 664.2 664.2 664.2 -5.1 2 1,312 -5
Oct07 060814 670.3 670.3 670.3 670.3 -5.1 0 3,000 +0
Dec07 060814 672.0 681.0 672.0 676.5 -5.0 1 20,190 +1
Feb08 060814 682.6 682.6 682.6 682.6 -4.9 0 1,531 +0
Apr08 060814 33.3 33.3 33.3 33.3 -4.9      
Jun08 060814 694.8 694.8 694.8 694.8 -4.9 0 1,173 +0
Total Volume and Open Interest 50,543 314,645 -1,557
Silver(CMX)
Sep06 060814 1183.0 1224.0 1182.0 1216.0 +27.5 14,629 43,411 -2,396
Dec06 060814 1198.0 1241.0 1194.0 1232.6 +27.5 2,652 34,916 +1,434
Mar07 060814 1225.0 1244.9 1225.0 1244.9 +27.7 6 10,794 +4
May07 060814 1250.7 1250.7 1250.7 1250.7 +27.9 2 2,904 +2
Jul07 060814 1255.7 1255.7 1255.7 1255.7 +27.9 3 8,459 +2
Sep07 060814 1258.4 1258.4 1258.4 1258.4 +27.9 0 897 +0
Dec07 060814 1280.0 1280.0 1264.1 1264.1 +27.9 86 3,894 +27
Total Volume and Open Interest 17,796 110,808 -874
Platinum(NYM)
Oct06 060814 1241.0 1241.0 1223.0 1233.3 -21.1 762 9,607 +74
Jan07 060814 1240.0 1240.3 1240.0 1240.3 -21.1 131 821 +106
Apr07 060814 1245.3 1245.3 1245.3 1245.3 -21.1      
Jul07 060814 594.9 594.9 594.9 594.9 -21.1 0 6 +0
Total Volume and Open Interest 893 10,434 +180
Palladium(NYME)
Sep06 060814 313.50 318.80 308.00 318.30 -4.00 273 10,562 +53
Dec06 060814 318.50 325.00 313.00 323.80 -4.00 27 2,062 +6
Mar07 060814 326.80 326.80 326.80 326.80 -4.00 0 1 +0
Total Volume and Open Interest 300 12,660 +59
Copper(CMX)
Sep06 060814 347.00 353.90 345.00 353.70 +6.05 14,135 27,815 -2,902
Dec06 060814 342.50 350.00 340.50 350.00 +6.85 8,325 32,150 +3,724
Mar07 060814 339.50 342.30 339.50 342.15 +7.00 518 3,346 +283
May07 060814 330.00 335.95 330.00 335.95 +7.30 101 803 +16
Jul07 060814 329.45 329.45 329.45 329.45 +7.30 32 344 -3
Total Volume and Open Interest 23,966 75,379 +1,252
Aluminum(CMX)
Aug06 060814 113.55 113.55 113.55 113.55 -1.55 2 4 -116
Sep06 060814 114.25 114.25 114.25 114.25 -1.75 2 383 -2
Oct06 060814 114.35 114.35 114.35 114.35 -1.75 0 40 +0
Nov06 060814 114.45 114.45 114.45 114.45 -1.75 0 40 +0
Dec06 060814 114.70 114.70 114.70 114.70 -1.75 0 573 +0
Jan07 060814 114.25 114.25 114.25 114.25 -1.75      
Total Volume and Open Interest 5 1,053 -117
DJIA Index(CBOT)
Sep06 060814 11180 11233 11105 11133 +13 2,932 55,673 -572
Dec06 060814 11255 11308 11200 11218 +11 5 2,083 -3
Mar07 060814 11284 11284 11284 11284 +13 0 5 +0
Jun07 060814 11355 11355 11355 11355 +13      
Total Volume and Open Interest 2,937 57,761 -575
S & P 500(CME)
Sep06 060814 1278.10 1283.20 1270.90 1273.20 +0.90 20,822 610,353 +236
Dec06 060814 1288.50 1291.20 1284.30 1284.30 +1.00 1,539 14,814 +1,060
Mar07 060814 1295.40 1295.40 1295.40 1295.40 +1.30 0 343 +0
Jun07 060814 1306.70 1306.70 1306.70 1306.70 +1.30 0 3,116 +0
Total Volume and Open Interest 22,361 628,913 +1,296
S & P 500 E-Mini(Globex)
Sep06 060814 1274.25 1283.25 1270.75 1273.25 +1.00 645,007 1,466,765 +4,647
Dec06 060814 1287.00 1294.00 1282.00 1284.25 +1.00 862 9,852 +806
Total Volume and Open Interest 645,869 1,476,617 +5,453
NASDAQ 100(CME)
Sep06 060814 1506.00 1523.00 1499.00 1500.30 +4.30 3,800 58,161 +450
Dec06 060814 1522.00 1522.00 1518.50 1518.50 +4.20 2 84 +0
Mar07 060814 1535.00 1535.00 1535.00 1535.00 +4.20      
Total Volume and Open Interest 3,802 58,245 +450
NASDAQ 100 E-Mini(Globex)
Sep06 060814 1497.80 1522.80 1497.80 1500.30 +4.30 185,349 426,982 -1,756
Dec06 060814 1518.00 1540.00 1518.00 1518.50 +4.20 64 912 +15
Total Volume and Open Interest 185,413 427,894 -1,741
S & P Midcap 400(CME)
Sep06 060814 731.00 734.50 727.25 728.90 +0.90 96 9,675 +11
Dec06 060814 735.90 735.90 735.90 735.90 +0.90 0 1 +0
Mar07 060814 742.90 742.90 742.90 742.90 +0.90      
Total Volume and Open Interest 96 9,676 +11
Russell 2000(CME)
Sep06 060814 686.25 693.60 683.00 685.30 +3.50 652 42,771 +145
Dec06 060814 691.30 691.30 691.30 691.30 +3.50 0 31 +0
Mar07 060814 697.30 697.30 697.30 697.30 +3.50      
Total Volume and Open Interest 652 42,802 +145
Russell 2000 E-Mini(Globex)
Sep06 060814 682.50 694.10 682.10 685.30 +3.50 128,582 466,652 +2,524
Dec06 060814 691.00 699.10 688.80 691.30 +3.50 69 932 +3
Total Volume and Open Interest 128,651 467,584 +2,527
Value Line(KCBT)
Sep06 060814 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060814 15865 15920 15815 15815 +230      
Dec06 060814 15775 15850 15775 15790 +230      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060814 15560 15895 15550 15825 +230 36,946 222,928 +804
Dec06 060814 15585 15850 15555 15750 +225 2 3 +1
Mar07 060814 15760 15760 15760 15760 +225 0 1 +0
Total Volume and Open Interest 36,948 222,933 +805
CAC 40(EURONEXT)
Aug06 060814 5013.0 5059.0 5013.0 5052.5 +63.5 65,167 441,678 -28,955
Sep06 060814 5026.5 5068.0 5026.5 5062.0 +63.5 2,829 73,147 +1,599
Oct06 060814 5075.5 5075.5 5075.5 5075.5 +63.5 33 420 +16
Total Volume and Open Interest 68,038 520,208 -27,633
Hang Seng Index(HKFE)
Aug06 060814 17340 17340 17179 17243 -22 40,361 124,384 -1,344
Sep06 060814 17313 17313 17158 17214 -29 1,086 5,699 +300
Total Volume and Open Interest 41,471 131,027 -1,045
DAX(EUREX)
Sep06 060814 5683.5 5718.5 5665.0 5709.0 +67.0 110,031 204,096 -3,034
Dec06 060814 5739.5 5764.5 5713.0 5756.5 +68.0 184 14,355 -1
Mar07 060814 5795.0 5818.0 5783.0 5809.5 +69.0 111 1,691 -16
Total Volume and Open Interest 110,326 220,142 -3,051
FT-SE 100(EURONEXT)
Sep06 060814 5854.50 5885.50 5825.00 5872.50 +51.00 55,805 437,145 -1,326
Dec06 060814 5892.50 5912.00 5886.50 5910.00 +52.00 67 35,024 -52
Mar07 060814 5926.00 5926.00 5926.00 5926.00 +53.50 0 1,057 +0
Total Volume and Open Interest 55,872 474,976 -1,378
SPI 200(SFE)
Sep06 060814 4905.0 4977.0 4901.0 4961.0 +59.0 8,862 244,062 -1,228
Dec06 060814 4963.0 4988.0 4961.0 4975.0 +58.0 83 5,343 -23
Mar07 060814 4983.0 4983.0 4983.0 4983.0 +60.0 2 2,614 +0
Total Volume and Open Interest 8,948 254,731 -1,251
GSCI(CME)
Aug06 060814 480.00 480.05 477.30 479.75 -7.95 3,883 2,369 -3,763
Sep06 060814 487.00 487.60 483.85 487.00 -8.30 3,817 18,058 +3,464
Oct06 060814 501.00 501.00 501.00 501.00 -6.50      
Total Volume and Open Interest 7,700 20,427 -299
Reuters CRB Index(NYBOT)
Nov06 060814 394.00 394.00 392.75 394.00 -5.00 14 485 +5
Jan07 060814 397.00 397.00 396.00 396.00 -5.00 4 405 +2
Feb07 060814 393.00 393.00 393.00 393.00 -5.00 0 14 +0
Total Volume and Open Interest 39 904 -27
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