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 15, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060815 557.50 557.75 553.75 556.50 +0.25 9,666 33,990 +27
Nov06 060815 569.25 570.75 566.50 569.25 unch 33,497 224,920 +655
Jan07 060815 583.00 583.25 579.25 582.00 -0.25 1,877 24,057 +13
Mar07 060815 593.50 593.50 590.00 591.50 -1.00 1,480 11,855 +344
May07 060815 600.75 601.00 598.50 600.00 -0.50 314 11,908 -36
Jul07 060815 611.75 611.75 608.50 609.00 -1.00 440 12,259 -259
Aug07 060815 613.00 613.00 613.00 613.00 unch 0 13 +0
Total Volume and Open Interest 48,919 338,189 +618
Soybean Meal(CBOT)
Sep06 060815 161.00 161.20 159.60 159.90 -1.00 6,516 38,073 -1,551
Oct06 060815 162.20 162.30 160.80 161.00 -0.80 2,591 19,719 -195
Dec06 060815 165.20 165.30 163.40 164.10 -0.70 12,833 112,273 +285
Jan07 060815 166.50 166.50 165.00 165.20 -1.00 1,712 14,773 +31
Mar07 060815 169.50 169.50 168.00 168.20 -1.00 1,121 11,905 +176
May07 060815 171.50 171.50 169.80 170.40 -0.80 1,644 14,061 -68
Jul07 060815 174.30 174.30 172.60 173.00 -1.00 721 9,970 +154
Aug07 060815 175.50 175.50 174.00 174.00 -1.10 190 1,902 -24
Total Volume and Open Interest 27,613 229,811 -1,135
Soybean Oil(CBOT)
Sep06 060815 25.08 25.46 25.07 25.38 +0.31 10,711 22,332 -828
Oct06 060815 25.29 25.67 25.26 25.59 +0.30 5,209 17,359 -15
Dec06 060815 25.68 26.06 25.64 25.92 +0.20 22,453 151,740 -2,306
Jan07 060815 25.98 26.30 25.90 26.17 +0.19 1,226 12,462 -185
Mar07 060815 26.40 26.68 26.40 26.51 +0.15 892 9,719 -271
May07 060815 26.80 27.07 26.80 26.95 +0.18 1,500 18,239 +109
Jul07 060815 27.05 27.32 27.05 27.30 +0.20 1,232 12,224 -56
Aug07 060815 27.40 27.45 27.40 27.45 +0.19 4 2,343 -3
Total Volume and Open Interest 43,684 266,594 -3,570
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060815 293.9 295.8 293.0 294.7 +0.2 6,011 54,582 -3,342
Jan07 060815 302.5 304.0 301.6 303.9 +0.9 361 9,045 +134
Mar07 060815 311.2 311.2 311.2 311.2 +1.0 20 1,156 +0
May07 060815 315.8 316.0 315.7 316.0 +0.1 0 1,206 +0
Total Volume and Open Interest 6,393 74,045 -3,207
Corn(CBOT)
Sep06 060815 221.50 222.75 218.50 222.00 unch 35,015 167,994 -14,328
Dec06 060815 237.75 239.25 235.50 238.50 +0.25 107,486 662,580 +4,283
Mar07 060815 253.00 254.25 250.25 253.25 unch 17,716 143,803 +1,615
May07 060815 261.75 263.75 260.00 263.00 +0.50 7,663 31,576 +1,713
Jul07 060815 270.75 272.50 269.00 272.00 +0.25 10,405 99,865 +2,259
Sep07 060815 277.50 280.00 276.50 280.00 +0.50 997 11,596 +1,044
Total Volume and Open Interest 193,626 1,351,039 -2,234
Wheat(CBOT)
Sep06 060815 374.00 378.75 373.00 376.75 +2.75 19,694 67,668 -14,704
Dec06 060815 393.00 398.75 392.50 397.25 +3.00 42,457 241,357 +7,655
Mar07 060815 411.50 416.50 411.00 414.50 +2.50 3,394 37,657 -1,903
May07 060815 422.00 425.00 420.00 424.50 +2.50 66 1,240 +73
Jul07 060815 428.50 431.75 427.00 430.50 +2.50 4,047 71,595 -437
Total Volume and Open Interest 70,888 456,733 -9,250
Wheat(KCBT)
Sep06 060815 446.50 452.00 445.00 449.75 +5.75 8,240 30,058 -5,209
Dec06 060815 463.00 468.00 461.50 463.50 +1.75 21,085 83,726 +975
Mar07 060815 471.00 475.00 470.00 472.00 +3.00 1,845 16,836 -29
May07 060815 467.00 473.00 467.00 471.00 +5.00 67 405 -6
Jul07 060815 453.00 455.50 450.50 453.00 +2.00 3,735 28,399 +315
Total Volume and Open Interest 36,297 165,305 -4,404
Wheat(MGE)
Sep06 060815 451.00 457.00 448.00 453.25 +2.75 2,967 13,114 -448
Dec06 060815 460.00 465.00 457.00 462.00 +3.00 6,381 29,027 +151
Mar07 060815 468.00 472.50 467.50 470.75 +1.75 1,899 4,615 +19
May07 060815 474.00 475.00 473.50 475.00 +5.00 24 530 +0
Jul07 060815 474.00 476.00 472.00 476.00 +5.50 17 613 +5
Total Volume and Open Interest 11,496 55,274 -173
Oats(CBOT)
Sep06 060815 174.75 178.50 174.75 175.00 +0.50 283 1,296 -71
Dec06 060815 184.25 187.00 184.00 184.25 unch 803 10,125 -93
Mar07 060815 192.00 193.50 191.50 191.50 -0.50 16 227 +15
May07 060815 196.50 196.50 196.50 196.50 unch 6 9 +5
Total Volume and Open Interest 1,113 11,701 -144
Rough Rice(CBOT)
Sep06 060815 9.79 9.87 9.74 9.87 +0.17 140 3,111 -83
Nov06 060815 10.02 10.14 10.02 10.14 +0.16 620 7,968 +286
Jan07 060815 10.27 10.35 10.25 10.35 +0.18 43 1,582 +16
Mar07 060815 10.37 10.52 10.37 10.52 +0.16 168 1,871 +89
Total Volume and Open Interest 991 14,885 +330
Live Cattle(CME)
Aug06 060815 88.250 88.250 87.525 87.750 -0.575 3,602 16,652 -1,689
Oct06 060815 91.850 91.975 91.325 91.700 -0.100 14,477 121,851 -1,804
Dec06 060815 90.300 90.500 89.825 90.425 +0.125 5,482 33,822 -1,112
Feb07 060815 90.100 90.150 89.500 89.825 -0.500 2,894 20,991 -585
Apr07 060815 88.700 88.700 88.350 88.675 -0.175 442 9,248 +86
Jun07 060815 84.500 84.600 84.250 84.350 -0.200 288 4,070 +67
Total Volume and Open Interest 27,306 206,975 -4,985
Feeder Cattle(CME)
Aug06 060815 115.950 115.950 115.000 115.625 -0.425 697 7,331 -115
Sep06 060815 116.300 116.300 115.700 116.075 -0.200 1,376 6,579 -473
Oct06 060815 116.725 116.875 116.000 116.625 -0.250 1,913 12,989 +678
Nov06 060815 115.850 115.975 115.350 115.900 -0.150 277 2,454 +195
Jan07 060815 111.450 111.450 110.800 111.400 -0.100 332 2,758 -34
Mar07 060815 108.150 108.150 108.000 108.050 -0.050 63 542 +39
Apr07 060815 107.250 108.000 107.250 108.000 +0.250 0 114 +0
Total Volume and Open Interest 4,668 32,920 +296
Lean Hogs(CME)
Oct06 060815 64.500 64.650 63.100 63.150 -1.350 8,252 95,831 +548
Dec06 060815 61.600 61.850 60.900 61.225 -0.625 3,603 34,393 +819
Feb07 060815 61.750 62.000 61.200 61.900 unch 1,359 11,915 +251
Apr07 060815 61.800 62.000 61.525 62.000 -0.100 506 8,323 +275
May07 060815 65.400 65.900 65.400 65.875 +0.025 36 891 +22
Jun07 060815 67.500 67.700 67.450 67.700 -0.175 11 2,513 +5
Jul07 060815 65.300 65.600 65.300 65.600 -0.100 15 771 +3
Aug07 060815 63.100 63.200 63.000 63.000 -0.300 2 304 +2
Total Volume and Open Interest 16,419 154,941 -6,525
Pork Bellies(CME)
Aug06 060815 76.300 78.500 76.300 77.350 +1.850 39 69 -19
Feb07 060815 88.000 88.950 87.600 87.800 -0.950 184 931 -83
Mar07 060815 88.500 88.500 88.500 88.500 -1.325 0 6 +0
May07 060815 90.400 90.400 90.400 90.400 -1.400 7 2 -3
Total Volume and Open Interest 230 1,008 -105
Class III Milk(CME)
Aug06 060815 11.00 11.00 11.00 11.00 unch 83 4,380 +7
Sep06 060815 11.90 11.95 11.87 11.90 +0.05 121 5,173 +0
Oct06 060815 12.53 12.55 12.53 12.55 +0.03 156 4,395 -5
Nov06 060815 12.68 12.70 12.67 12.67 +0.02 107 3,577 +18
Dec06 060815 12.70 12.75 12.70 12.70 -0.01 26 3,131 +4
Total Volume and Open Interest 707 29,642 +97
Cocoa(NYBOT)
Sep06 060815 1500 1533 1498 1524 +4 4,890 12,713 -4,271
Dec06 060815 1545 1575 1542 1571 +7 8,195 70,535 +1,374
Mar07 060815 1580 1607 1580 1607 +7 667 22,118 -15
May07 060815 1628 1628 1628 1628 +7 205 9,467 +60
Jul07 060815 1649 1649 1649 1649 +8 50 4,267 -3
Sep07 060815 1669 1669 1669 1669 +9 250 10,255 +146
Dec07 060815 1692 1692 1692 1692 +8 0 7,120 +0
Total Volume and Open Interest 14,257 136,496 -2,709
Coffee "C"(NYBOT)
Sep06 060815 101.50 103.00 101.10 102.85 +2.10 9,432 30,650 -3,322
Dec06 060815 105.75 107.00 105.10 106.90 +2.05 13,102 58,960 +1,129
Mar07 060815 109.50 110.75 109.00 110.75 +2.05 1,565 9,894 +373
May07 060815 111.75 113.00 111.75 113.00 +2.05 294 2,844 +42
Jul07 060815 114.50 115.20 114.50 115.20 +2.00 49 1,854 -19
Sep07 060815 117.40 117.40 117.40 117.40 +1.95 52 2,045 +0
Total Volume and Open Interest 24,494 108,149 -1,797
Orange Juice(NYBOT)
Sep06 060815 173.25 174.30 172.25 172.50 -0.45 740 14,917 +25
Nov06 060815 174.10 175.50 173.75 173.75 +0.20 315 9,376 +118
Jan07 060815 172.00 173.90 172.00 172.20 +0.20 15 4,222 -19
Mar07 060815 174.00 174.00 172.20 172.20 +0.20 8 1,013 +4
May07 060815 172.20 172.20 172.20 172.20 +0.20 16 153 +15
Total Volume and Open Interest 1,097 29,718 +144
Sugar #11(NYBOT)
Oct06 060815 12.60 12.83 12.58 12.79 +0.29 34,728 236,532 +604
Mar07 060815 13.29 13.46 13.29 13.44 +0.28 25,190 115,776 +5,593
May07 060815 13.49 13.61 13.37 13.61 +0.29 5,887 46,022 +1,683
Jul07 060815 13.54 13.62 13.49 13.62 +0.26 3,548 33,653 +1,267
Oct07 060815 13.65 13.76 13.65 13.76 +0.22 2,140 27,468 +1,267
Total Volume and Open Interest 74,593 483,211 +10,884
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060815 20.90 20.98 20.85 20.98 -0.02 106 2,668 +32
Jan07 060815 20.90 20.90 20.85 20.90 -0.05 157 1,700 +64
Mar07 060815 21.05 21.05 20.95 20.95 -0.10 41 2,246 +39
May07 060815 21.10 21.10 21.05 21.10 unch 11 1,576 +7
Total Volume and Open Interest 435 10,164 +230
London Cocoa(LCE)
Sep06 060815 848 855 840 849 -1 1,573 48,737 -4
Dec06 060815 877 881 867 877 -1 4,441 48,936 +33
Mar07 060815 892 897 886 894 -1 1,865 38,389 +1,358
May07 060815 904 906 898 906 -1 19 11,002 +0
Jul07 060815 917 917 917 917 -1 51 5,287 +50
Sep07 060815 923 928 923 928 -1 42 8,462 +0
Dec07 060815 930 939 930 939 -1 2 11,213 +0
Total Volume and Open Interest 7,999 175,299 +1,437
London Coffee(LCE)
Sep06 060815 1361.00 1415.00 1360.00 1412.00 +47.00 5,446 35,597 -2,036
Nov06 060815 1338.00 1398.00 1338.00 1395.00 +47.00 4,910 59,075 +688
Jan07 060815 1275.00 1319.00 1275.00 1319.00 +47.00 2,417 24,230 +134
Mar07 060815 1249.00 1288.00 1249.00 1288.00 +47.00 380 8,604 +238
May07 060815 1257.00 1279.00 1257.00 1279.00 +47.00 64 3,432 -47
Jul07 060815 1247.00 1280.00 1247.00 1280.00 +49.00 0 895 +0
Total Volume and Open Interest 13,217 132,097 -1,023
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060815 385.00 396.50 384.50 396.50 +12.50 4,299 26,597 +585
Dec06 060815 386.10 396.50 384.10 396.50 +13.00 1,573 12,401 -534
Mar07 060815 368.00 380.50 367.00 380.50 +15.00 1,408 12,980 +190
May07 060815 376.40 385.40 376.10 385.40 +15.40 430 4,590 +260
Total Volume and Open Interest 7,776 60,776 +514
Cotton(NYBOT)
Oct06 060815 52.46 53.40 52.30 53.35 +0.64 373 3,467 -13
Dec06 060815 54.49 55.50 54.12 55.37 +0.71 9,915 119,105 -561
Mar07 060815 57.50 58.55 57.30 58.50 +0.86 1,336 30,276 +487
May07 060815 58.30 59.40 58.20 59.40 +1.00 65 1,645 +31
Jul07 060815 59.25 60.30 59.10 60.30 +0.95 193 2,565 +107
Oct07 060815 61.45 61.45 61.45 61.45 +0.95 0 46 +0
Total Volume and Open Interest 12,853 164,687 +585
Lumber(CME)
Sep06 060815 268.3 268.3 261.6 265.8 -0.1 309 2,934 -57
Nov06 060815 266.9 267.3 263.0 263.0 -1.6 277 3,456 -2
Jan07 060815 276.7 279.0 275.7 276.9 unch 7 166 +0
Mar07 060815 285.4 290.0 285.4 285.4 unch 0 40 +0
Total Volume and Open Interest 596 6,609 -56
Crude Oil(NYM)
Sep06 060815 73.60 73.90 73.00 73.05 -0.48 82,045 115,594 -10,502
Oct06 060815 74.90 75.30 74.20 74.33 -0.62 61,183 236,833 +7,103
Nov06 060815 75.75 75.90 75.15 75.19 -0.63 16,813 80,833 +2,313
Dec06 060815 76.35 76.75 75.65 75.84 -0.61 18,204 120,775 +4,351
Jan07 060815 76.90 76.90 76.25 76.33 -0.61 5,317 50,036 +1,043
Feb07 060815 76.95 77.00 76.69 76.69 -0.62 1,595 22,277 +325
Mar07 060815 76.95 76.95 76.95 76.95 -0.63 1,500 29,730 +315
Apr07 060815 77.15 77.15 77.15 77.15 -0.64 1,377 34,738 +268
May07 060815 78.10 78.10 77.30 77.30 -0.65 1,282 31,327 +432
Jun07 060815 78.00 78.00 77.38 77.38 -0.66 3,476 58,179 +2,568
Jul07 060815 77.39 77.39 77.39 77.39 -0.66 186 13,782 -40
Aug07 060815 77.37 77.37 77.37 77.37 -0.66 500 8,093 +730
Sep07 060815 77.32 77.32 77.32 77.32 -0.66 260 11,047 -205
Oct07 060815 77.25 77.25 77.25 77.25 -0.66 1,150 7,643 +325
Nov07 060815 77.17 77.17 77.17 77.17 -0.66 10 10,054 +0
Dec07 060815 77.60 77.60 77.08 77.08 -0.66 4,669 124,078 -1,328
Total Volume and Open Interest 201,879 1,207,343 +8,057
Heating Oil(NYM)
Sep06 060815 203.00 204.00 201.60 202.35 +0.88 21,810 33,931 -3,662
Oct06 060815 209.25 210.50 208.30 208.62 +0.10 9,808 49,017 +1,490
Nov06 060815 216.00 216.85 214.30 214.42 -0.45 2,164 19,950 +330
Dec06 060815 220.00 221.75 219.27 219.27 -0.55 1,406 18,015 +10
Jan07 060815 224.50 225.00 222.50 222.52 -0.65 2,051 17,471 -510
Feb07 060815 226.65 226.90 224.00 224.37 -0.70 1,451 10,360 +618
Mar07 060815 226.00 226.00 223.00 223.27 -0.90 494 5,862 +280
Apr07 060815 222.00 222.00 218.97 218.97 -1.10 486 6,193 +13
May07 060815 217.60 217.60 214.22 214.22 -1.35 409 2,706 +251
Jun07 060815 215.50 216.00 212.67 212.67 -1.45 814 10,867 +113
Jul07 060815 217.00 217.00 213.82 213.82 -1.45 8 690 -6
Aug07 060815 215.82 215.82 215.82 215.82 -1.45 7 816 +5
Total Volume and Open Interest 41,420 182,188 -636
Unleaded Gas(NYM)
Sep06 060815 200.25 203.00 198.50 199.16 +0.11 19,682 30,945 -2,605
Oct06 060815 199.00 200.15 195.50 196.40 -1.32 7,582 26,679 +713
Nov06 060815 196.75 196.75 193.65 193.65 -1.67 760 4,768 +170
Dec06 060815 190.90 190.90 190.90 190.90 -1.72 646 7,567 -115
Jan07 060815 192.00 192.00 189.40 189.40 -2.12 18 2,068 +3
Total Volume and Open Interest 28,688 72,027 -1,834
RBOB Gasoline(NYMEX)
Sep06 060815 204.50 206.92 204.50 206.92 +1.94 7,434 13,011 -801
Oct06 060815 199.85 200.57 199.50 200.57 +0.89 6,793 22,401 +840
Nov06 060815 199.00 201.50 197.50 199.82 +0.54 4,505 11,188 +1,837
Dec06 060815 198.00 198.32 197.75 198.32 +0.34 2,382 7,052 +630
Jan07 060815 200.20 200.20 198.25 199.12 +0.54 554 2,735 +214
Feb07 060815 203.00 203.00 202.02 202.02 +0.64 114 1,415 -66
Mar07 060815 206.00 206.00 205.17 205.17 +0.69 13 982 +11
Apr07 060815 224.52 224.52 224.52 224.52 +0.79 169 883 -87
May07 060815 226.62 226.62 226.62 226.62 +0.89 13 1,371 +5
Jun07 060815 227.67 227.67 227.67 227.67 +0.99 13 345 +12
Total Volume and Open Interest 22,005 61,893 +2,599
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060815 203.00 209.00 203.00 206.92 +1.94 18 27 +3
Oct06 060815 200.57 200.57 200.57 200.57 +0.89 0 10 +0
Nov06 060815 199.82 199.82 199.82 199.82 +0.54      
Dec06 060815 198.32 198.32 198.32 198.32 +0.34      
Total Volume and Open Interest 18 37 +3
Natural Gas(NYM)
Sep06 060815 6.830 6.930 6.770 6.861 -0.052 27,095 64,029 -1,953
Oct06 060815 7.000 7.110 6.930 7.034 -0.054 23,062 104,272 +540
Nov06 060815 8.800 8.880 8.765 8.849 +0.046 8,678 68,073 +835
Dec06 060815 10.350 10.500 10.350 10.444 +0.126 3,110 47,899 +410
Jan07 060815 11.120 11.240 11.100 11.191 +0.113 5,249 56,951 -6,248
Feb07 060815 11.140 11.210 11.110 11.201 +0.108 749 29,873 -2
Mar07 060815 10.910 11.000 10.900 10.994 +0.116 4,085 72,372 -564
Apr07 060815 8.500 8.580 8.500 8.564 +0.021 1,313 56,899 +393
May07 060815 8.400 8.404 8.350 8.404 +0.024 200 24,766 +37
Jun07 060815 8.420 8.486 8.420 8.486 +0.024 53 14,248 +11
Jul07 060815 8.580 8.586 8.530 8.586 +0.024 312 11,355 +113
Aug07 060815 8.640 8.671 8.615 8.671 +0.024 58 12,049 +3
Sep07 060815 8.760 8.763 8.715 8.763 +0.021 62 11,463 +1
Oct07 060815 8.910 8.910 8.855 8.908 +0.021 593 27,898 +278
Nov07 060815 9.810 9.850 9.760 9.818 +0.031 63 14,429 -11
Dec07 060815 10.670 10.708 10.670 10.708 +0.036 710 29,631 +66
Total Volume and Open Interest 80,397 944,845 -4,709
Brent Crude Oil(ICE)
Sep06 060815 74.20 74.60 73.55 73.80 -0.50 27,851 21,736 -4,876
Oct06 060815 74.40 74.70 73.41 73.77 -0.66 84,459 133,770 -2,014
Nov06 060815 74.76 75.32 74.26 74.43 -0.60 27,735 97,785 +1,794
Dec06 060815 75.14 75.85 74.83 74.99 -0.58 19,342 69,927 -1,140
Jan07 060815 75.65 76.16 75.29 75.42 -0.58 7,338 21,932 -430
Feb07 060815 75.77 76.54 75.69 75.81 -0.57 2,254 19,078 +545
Mar07 060815 76.09 76.63 76.01 76.07 -0.57 2,210 11,843 -873
Apr07 060815 76.32 76.78 76.26 76.26 -0.60 6,655 15,681 -2,550
May07 060815 76.49 76.95 76.42 76.42 -0.60 5,502 10,022 +4,245
Jun07 060815 76.71 77.15 76.48 76.49 -0.60 1,951 19,249 +487
Jul07 060815 76.69 76.69 76.54 76.54 -0.60 16 1,274 +4
Aug07 060815 76.66 76.66 76.53 76.53 -0.58 12 1,313 +0
Sep07 060815 76.46 76.46 76.46 76.46 -0.58 12 1,665 +0
Oct07 060815 76.39 76.39 76.39 76.39 -0.58 12 315 +0
Total Volume and Open Interest 190,767 507,595 -4,604
Gas Oil(ICE)
Sep06 060815 642.50 654.75 639.00 649.50 +11.00 30,653 64,039 -2,751
Oct06 060815 652.00 662.75 648.50 657.25 +9.25 13,654 49,237 +2,250
Nov06 060815 661.50 670.00 657.75 664.75 +7.00 5,329 21,220 +136
Dec06 060815 669.50 678.00 667.00 672.25 +5.50 4,238 36,592 +1,047
Jan07 060815 678.25 684.25 674.25 678.75 +4.50 3,358 17,996 -514
Feb07 060815 684.75 688.50 680.50 683.50 +3.75 548 5,426 +411
Mar07 060815 682.25 684.25 681.00 683.50 +3.50 0 6,705 +0
Apr07 060815 681.50 681.50 681.50 681.50 +3.25 50 2,350 +50
May07 060815 679.25 679.25 679.25 679.25 +3.00 450 875 +275
Jun07 060815 678.75 682.50 674.25 677.00 +2.50 2,496 20,606 +89
Total Volume and Open Interest 61,227 257,267 +919
US Dollar Index(NYBOT)
Sep06 060815 85.47 85.55 84.92 85.05 -0.42 740 16,271 -21
Dec06 060815 85.12 85.12 84.58 84.68 -0.42 27 2,367 -3
Mar07 060815 84.33 84.33 84.33 84.33 -0.42 0 6 +0
Total Volume and Open Interest 767 18,649 -24
Australian Dollar(CME)
Sep06 060815 76.08 76.43 76.02 76.42 +0.53 3,499 71,531 -2,822
Dec06 060815 76.28 76.28 76.28 76.28 +0.53 3 1,021 -8
Mar07 060815 76.15 76.15 76.15 76.15 +0.53 0 108 +0
Total Volume and Open Interest 3,502 72,666 -2,830
British Pound(CME)
Sep06 060815 188.92 189.80 188.92 189.41 +0.56 1,931 130,559 -1,281
Dec06 060815 189.66 189.66 189.66 189.66 +0.56 3 650 +63
Mar07 060815 189.74 189.74 189.74 189.74 +0.56 0 18 +0
Total Volume and Open Interest 1,934 131,228 -1,218
Canadian Dollar(CME)
Sep06 060815 88.51 89.23 88.46 89.13 +0.30 5,492 87,426 +6,887
Dec06 060815 88.75 89.44 88.75 89.40 +0.30 14 3,600 +7
Mar07 060815 89.75 89.75 89.67 89.67 +0.30 1 357 -6
Jun07 060815 89.94 89.94 89.94 89.94 +0.30 0 264 +0
Total Volume and Open Interest 5,507 91,822 +6,888
Japanese Yen(CME)
Sep06 060815 86.11 86.72 86.05 86.50 +0.43 3,151 194,583 +1,950
Dec06 060815 87.70 87.70 87.59 87.59 +0.43 101 21,027 +74
Mar07 060815 88.67 88.67 88.67 88.67 +0.43 0 60 +0
Total Volume and Open Interest 3,252 215,693 +2,025
Swiss Franc(CME)
Sep06 060815 80.77 81.27 80.75 81.11 +0.31 507 67,150 +1,986
Dec06 060815 81.85 82.01 81.85 81.87 +0.31 5 969 +5
Mar07 060815 82.61 82.61 82.61 82.61 +0.31 0 82 +0
Total Volume and Open Interest 512 68,233 +1,991
EuroFX(CME)
Sep06 060815 127.51 128.32 127.47 128.11 +0.67 1,814 165,778 +236
Dec06 060815 128.60 128.88 128.60 128.78 +0.66 30 2,188 +62
Mar07 060815 129.36 129.36 129.36 129.36 +0.66 0 178 +0
Total Volume and Open Interest 1,844 168,221 +295
Mexican Peso(CME)
Sep06 060815 9197.0 9270.0 9197.0 9260.0 +48.0 1,695 62,660 +1,773
Dec06 060815 1.9 0.6 1.9 0.6 -4.4 5 23,094 +0
Total Volume and Open Interest 1,706 87,452 +1,723
30-Year T-Bonds(CBOT)
Sep06 060815 108~01 108~29 107~29 108~23 +0~24 157,209 758,256 -8,255
Dec06 060815 108~07 109~05 108~05 108~31 +0~25 5,351 32,757 +3,030
Mar07 060815 108~24 108~30 108~24 108~28 +0~25 0 14 +0
Total Volume and Open Interest 162,560 791,042 -5,225
10-Year T-Notes(CBOT)
Sep06 060815 105~260 106~125 105~240 106~090 +0~150 518,271 2,144,026 +14,708
Dec06 060815 105~250 106~125 105~240 106~085 +0~150 13,586 125,015 +3,501
Total Volume and Open Interest 531,857 2,269,168 +18,209
5-Year T-Notes(CBOT)
Sep06 060815 104~030 104~130 104~030 104~110 +0~090 297,142 0 +0
Dec06 060815 104~095 104~135 104~095 104~125 +0~095 4,377 0 +0
Total Volume and Open Interest 301,519    
2 Year T-Notes(CBOT)
Sep06 060815 101~082 101~100 101~082 101~096 +0~015 1,412 647,243 +1,124
Dec06 060815 101~104 101~104 101~104 101~104 +0~016 101 32,398 -202
Total Volume and Open Interest 1,513 679,641 +922
Eurodollars(CME)
Sep06 060815 94.530 94.558 94.530 94.552 +0.030 36,308 1,397,683 +27,141
Dec06 060815 94.480 94.530 94.480 94.520 +0.050 24,887 1,568,817 +8,621
Mar07 060815 94.550 94.630 94.550 94.615 +0.075 13,149 1,209,658 -10,413
Jun07 060815 94.660 94.755 94.660 94.740 +0.090 11,417 1,050,889 +11,953
Sep07 060815 94.745 94.840 94.745 94.830 +0.095 33,231 1,059,536 +26,346
Dec07 060815 94.780 94.870 94.780 94.865 +0.100 15,519 878,471 -24,772
Mar08 060815 94.795 94.885 94.795 94.880 +0.100 9,550 566,942 -1,801
Jun08 060815 94.790 94.885 94.790 94.875 +0.095 8,711 392,185 +3,517
Sep08 060815 94.780 94.860 94.780 94.860 +0.095 11,549 285,844 +1,249
Dec08 060815 94.750 94.840 94.750 94.830 +0.095 9,588 294,113 +10,538
Mar09 060815 94.730 94.815 94.730 94.810 +0.095 9,137 255,932 +5,752
Jun09 060815 94.700 94.775 94.700 94.775 +0.090 7,652 189,469 +5,523
Sep09 060815 94.660 94.740 94.660 94.740 +0.090 5,241 134,322 +32
Dec09 060815 94.665 94.695 94.660 94.695 +0.090 1,909 119,163 -409
Mar10 060815 94.635 94.665 94.635 94.665 +0.085 2,178 104,787 -42
Jun10 060815 94.600 94.630 94.600 94.630 +0.085 5,265 94,491 +2,988
Sep10 060815 94.560 94.595 94.560 94.595 +0.085 4,594 93,673 -2,121
Dec10 060815 94.520 94.555 94.520 94.550 +0.080 1,845 73,689 +232
Total Volume and Open Interest 216,844 9,992,586 +38,805
3-Mth Euro-Yen(CME)
Sep06 060815 99.52 99.52 99.52 99.52 unch 829 10,953 -648
Dec06 060815 99.33 99.33 99.33 99.33 unch 674 13,949 -559
Mar07 060815 99.16 99.16 99.16 99.16 unch 0 6,237 -26
Jun07 060815 99.02 99.02 99.02 99.02 +0.01 8 6,807 +2
Sep07 060815 98.88 98.88 98.88 98.88 unch 0 1,678 -34
Dec07 060815 98.75 98.75 98.75 98.75 unch 0 2,637 +0
Mar08 060815 98.63 98.63 98.63 98.63 unch 0 990 +88
Jun08 060815 98.55 98.55 98.55 98.55 unch 0 255 +0
Sep08 060815 98.45 98.45 98.45 98.45 +0.01 0 7 +0
Dec08 060815 98.33 98.33 98.33 98.33 +0.01 0 4 +0
Total Volume and Open Interest 1,511 43,523 -1,177
3-Mth Euro-Yen(SIMEX)
Sep06 060815 99.52 99.52 99.52 99.52 unch 444 62,995 +138
Dec06 060815 99.33 99.33 99.32 99.33 unch 286 99,098 -1,191
Mar07 060815 99.15 99.15 99.15 99.15 unch 1,225 61,600 +427
Jun07 060815 99.02 99.02 99.02 99.02 unch 25 28,560 -418
Sep07 060815 98.88 98.88 98.87 98.88 unch 717 17,274 +291
Dec07 060815 98.74 98.75 98.74 98.75 +0.01 94 47,036 +176
Mar08 060815 98.64 98.64 98.64 98.64 +0.01 100 21,383 +88
Jun08 060815 98.54 98.54 98.54 98.54 +0.01 0 1,351 +0
Total Volume and Open Interest 2,891 340,388 -489
German Euro-Bund(EUREX)
Sep06 060815 116.01 116.45 115.91 116.37 +0.28 969,033 1,458,975 -4,570
Dec06 060815 115.31 115.76 115.24 115.69 +0.29 3,615 18,308 +3,011
Mar07 060815 115.57 115.57 115.54 115.54 +0.30 1,244 11 +1
Total Volume and Open Interest 973,892 1,477,294 -1,558
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060815 108.80 109.03 108.77 109.01 +0.15 2,118 7,034 +5,452
Mar07 060815 108.81 108.81 108.81 108.81 +0.15      
Total Volume and Open Interest 552,490 998,389 +7,547
Long Gilt(LIFFE)
Sep06 060815 108~12 108~27 108~12 108~23 +0~07 50,794 271,441 +10,934
Dec06 060815 108~05 108~16 108~05 108~16 +0~07 1,002 1,003 +802
Total Volume and Open Interest 51,796 272,444 +11,736
3-Mth Short Sterling(LIFFE)
Sep06 060815 94.98 94.98 94.98 94.98 +0.01 28,249 403,534 -1,576
Dec06 060815 94.80 94.80 94.80 94.80 +0.02 51,339 390,275 +1,047
Mar07 060815 94.69 94.69 94.69 94.69 +0.02 49,238 389,133 +4,385
Total Volume and Open Interest 260,003 2,189,134 +19,436
3-Mth Euribor(LIFFE)
Sep06 060815 96.650 96.660 96.650 96.655 unch 60,609 629,421 +1,399
Dec06 060815 96.325 96.350 96.325 96.340 +0.005 119,839 801,647 -1,420
Mar07 060815 96.190 96.220 96.180 96.205 +0.010 144,859 607,446 -19,788
Total Volume and Open Interest 728,773 3,734,240 -26,643
3-Mth Aus T-Bills(SFE)
Sep06 060815 93.74 93.74 93.73 93.74 unch 8,154 119,022 +970
Dec06 060815 93.60 93.60 93.58 93.59 -0.02 19,618 292,954 -336
Mar07 060815 93.54 93.55 93.53 93.54 -0.02 18,411 114,294 +750
Jun07 060815 93.54 93.55 93.53 93.55 -0.01 3,465 56,950 +202
Sep07 060815 93.56 93.56 93.55 93.56 -0.01 1,308 30,522 +221
Dec07 060815 93.56 93.57 93.56 93.57 -0.02 1,039 27,379 +1,032
Mar08 060815 93.56 93.57 93.56 93.57 -0.02 1,342 12,745 +548
Jun08 060815 93.55 93.56 93.55 93.56 -0.01 201 7,938 +101
Sep08 060815 93.54 93.54 93.54 93.54 -0.02 0 1,861 +0
Dec08 060815 93.53 93.53 93.53 93.53 -0.02 0 1,185 +0
Total Volume and Open Interest 53,538 667,048 +3,488
10-Year Aus T-Bonds(SFE)
Sep06 060815 94.05 94.07 94.04 94.07 unch 39,286 359,739 +11,879
Dec06 060815 94.07 94.07 94.07 94.07 unch      
Total Volume and Open Interest 39,286 359,739 +11,879
3-Year Aus T-Bonds(SFE)
Sep06 060815 93.97 93.98 93.96 93.98 -0.01 85,844 491,963 -1,739
Dec06 060815 93.98 93.98 93.98 93.98 -0.01      
Total Volume and Open Interest 85,844 491,963 -1,739
Gold(CMX)
Aug06 060815 623.5 625.5 622.0 622.5 -6.0 147 1,247 -466
Oct06 060815 627.5 630.5 623.5 626.8 -6.3 784 24,216 -58
Dec06 060815 635.0 637.0 630.5 632.9 -6.4 33,222 204,750 -2,537
Feb07 060815 642.5 642.5 638.5 639.2 -6.5 437 19,348 -28
Apr07 060815 647.0 648.0 645.3 645.3 -6.6 11 2,569 +11
Jun07 060815 651.0 656.5 651.0 651.3 -6.8 216 18,334 +216
Aug07 060815 657.3 657.3 657.3 657.3 -6.9 0 1,312 +0
Oct07 060815 663.2 663.2 663.2 663.2 -7.1 0 3,000 +0
Dec07 060815 670.5 674.0 669.2 669.2 -7.3 58 20,240 +50
Feb08 060815 675.2 675.2 675.2 675.2 -7.4 0 1,531 +0
Apr08 060815 25.7 25.7 25.7 25.7 -7.6      
Jun08 060815 687.0 687.0 687.0 687.0 -7.8 0 1,173 +0
Total Volume and Open Interest 34,927 311,883 -2,762
Silver(CMX)
Sep06 060815 1194.0 1215.0 1185.0 1208.5 -7.5 9,231 43,073 -338
Dec06 060815 1215.0 1235.0 1201.5 1225.2 -7.4 1,421 35,440 +524
Mar07 060815 1232.0 1250.0 1230.0 1237.5 -7.4 23 10,810 +16
May07 060815 1243.3 1243.3 1243.3 1243.3 -7.4 0 2,904 +0
Jul07 060815 1240.0 1250.0 1240.0 1248.3 -7.4 0 8,459 +0
Sep07 060815 1251.0 1251.0 1251.0 1251.0 -7.4 0 897 +0
Dec07 060815 1256.7 1256.7 1256.7 1256.7 -7.4 6 3,899 +5
Total Volume and Open Interest 10,760 110,935 +127
Platinum(NYM)
Oct06 060815 1240.0 1241.8 1231.0 1241.4 +8.1 1,530 9,158 -449
Jan07 060815 1248.4 1248.4 1248.4 1248.4 +8.1 2 815 -6
Apr07 060815 1253.4 1253.4 1253.4 1253.4 +8.1      
Jul07 060815 603.0 603.0 603.0 603.0 +8.1 0 6 +0
Total Volume and Open Interest 1,532 9,979 -455
Palladium(NYME)
Sep06 060815 315.25 325.50 315.25 324.70 +6.40 1,580 9,916 -646
Dec06 060815 320.00 330.45 320.00 330.45 +6.65 1,221 3,106 +1,044
Mar07 060815 333.45 333.45 333.45 333.45 +6.65 0 1 +0
Total Volume and Open Interest 2,801 13,058 +398
Copper(CMX)
Sep06 060815 351.00 353.00 346.00 352.75 -0.95 7,277 25,143 -2,672
Dec06 060815 348.00 349.00 343.00 348.95 -1.05 3,757 33,063 +913
Mar07 060815 341.00 341.70 341.00 341.70 -0.45 249 3,440 +94
May07 060815 335.70 335.70 335.70 335.70 -0.25 6 799 -4
Jul07 060815 329.50 329.50 329.50 329.50 +0.05 0 344 +0
Total Volume and Open Interest 12,362 74,021 -1,358
Aluminum(CMX)
Aug06 060815 113.90 113.90 113.90 113.90 +0.35 52 51 +47
Sep06 060815 114.50 114.50 114.50 114.50 +0.25 52 433 +50
Oct06 060815 115.00 115.00 115.00 115.00 +0.65 0 40 +0
Nov06 060815 115.45 115.45 115.45 115.45 +1.00 0 40 +0
Dec06 060815 116.00 116.00 116.00 116.00 +1.30 0 573 +0
Jan07 060815 115.45 115.45 115.45 115.45 +1.20      
Total Volume and Open Interest 105 1,151 +98
DJIA Index(CBOT)
Sep06 060815 11148 11265 11148 11248 +115 2,713 55,666 -7
Dec06 060815 11240 11345 11240 11333 +115 30 2,096 +13
Mar07 060815 11399 11399 11399 11399 +115 1 6 +1
Jun07 060815 11470 11470 11470 11470 +115      
Total Volume and Open Interest 2,744 57,768 +7
S & P 500(CME)
Sep06 060815 1283.60 1290.50 1280.60 1287.70 +14.50 28,910 608,601 -1,752
Dec06 060815 1294.50 1301.00 1294.00 1298.90 +14.60 4,634 19,117 +4,303
Mar07 060815 1310.10 1310.10 1310.10 1310.10 +14.70 25 368 +25
Jun07 060815 1321.40 1321.40 1321.40 1321.40 +14.70 0 3,116 +0
Total Volume and Open Interest 33,569 631,489 +2,576
S & P 500 E-Mini(Globex)
Sep06 060815 1273.00 1290.50 1273.00 1287.75 +14.50 815,507 1,478,282 +11,517
Dec06 060815 1284.00 1301.25 1284.00 1299.00 +14.75 403 9,546 -306
Total Volume and Open Interest 815,910 1,487,828 +11,211
NASDAQ 100(CME)
Sep06 060815 1520.50 1542.00 1514.00 1540.50 +40.20 4,580 58,102 -59
Dec06 060815 1554.00 1558.80 1554.00 1558.80 +40.30 2 84 +0
Mar07 060815 1575.30 1575.30 1575.30 1575.30 +40.30      
Total Volume and Open Interest 4,582 58,186 -59
NASDAQ 100 E-Mini(Globex)
Sep06 060815 1501.00 1542.30 1500.50 1540.50 +40.20 316,692 434,674 +7,692
Dec06 060815 1533.00 1558.80 1532.80 1558.80 +40.30 94 941 +29
Total Volume and Open Interest 316,786 435,615 +7,721
S & P Midcap 400(CME)
Sep06 060815 735.00 742.00 735.00 741.00 +12.10 72 9,719 +44
Dec06 060815 748.00 748.00 748.00 748.00 +12.10 0 1 +0
Mar07 060815 755.00 755.00 755.00 755.00 +12.10      
Total Volume and Open Interest 72 9,720 +44
Russell 2000(CME)
Sep06 060815 695.75 700.25 692.25 699.50 +14.20 776 43,137 +366
Dec06 060815 705.35 705.35 705.35 705.35 +14.05 0 31 +0
Mar07 060815 703.00 711.20 703.00 711.20 +13.90      
Total Volume and Open Interest 776 43,168 +366
Russell 2000 E-Mini(Globex)
Sep06 060815 685.10 700.30 684.70 699.50 +14.20 137,560 465,677 -975
Dec06 060815 691.70 706.20 690.00 705.40 +14.10 256 998 +66
Total Volume and Open Interest 137,816 466,675 -909
Value Line(KCBT)
Sep06 060815 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060815 15970 16020 15930 16020 +205      
Dec06 060815 16020 16020 15995 15995 +205      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060815 15845 15930 15810 15865 +40 51,146 224,025 +1,097
Dec06 060815 15775 15880 15775 15775 +25 3 4 +1
Mar07 060815 15785 15785 15785 15785 +25 0 1 +0
Total Volume and Open Interest 51,149 224,031 +1,098
CAC 40(EURONEXT)
Aug06 060815 5030.0 5129.0 5026.0 5114.0 +61.5 90,083 441,681 +3
Sep06 060815 5044.0 5136.5 5037.0 5124.0 +62.0 41,103 105,988 +32,841
Oct06 060815 5061.5 5149.0 5061.5 5138.0 +62.5 0 420 +0
Total Volume and Open Interest 131,186 553,050 +32,842
Hang Seng Index(HKFE)
Aug06 060815 17206 17267 17190 17218 -25 29,857 125,322 +938
Sep06 060815 17218 17240 17179 17196 -18 840 5,812 +113
Total Volume and Open Interest 30,720 132,075 +1,048
DAX(EUREX)
Sep06 060815 5680.0 5809.0 5675.5 5795.5 +86.5 92,784 204,412 +316
Dec06 060815 5725.0 5856.0 5723.5 5843.5 +87.0 504 14,539 +184
Mar07 060815 5790.5 5905.5 5784.5 5897.0 +87.5 37 1,702 +11
Total Volume and Open Interest 93,325 220,653 +511
FT-SE 100(EURONEXT)
Sep06 060815 5856.50 5906.50 5844.50 5893.00 +20.50 44,043 443,160 +6,015
Dec06 060815 5890.50 5935.00 5887.50 5930.50 +20.50 63 34,995 -29
Mar07 060815 5946.50 5946.50 5946.50 5946.50 +20.50 0 1,057 +0
Total Volume and Open Interest 44,106 480,962 +5,986
SPI 200(SFE)
Sep06 060815 4952.0 4957.0 4903.0 4914.0 -47.0 18,555 249,502 +5,440
Dec06 060815 4962.0 4962.0 4920.0 4929.0 -46.0 80 5,329 -14
Mar07 060815 4936.0 4936.0 4936.0 4936.0 -47.0 2 2,614 +0
Total Volume and Open Interest 18,637 260,157 +5,426
GSCI(CME)
Sep06 060815 487.50 488.50 485.20 485.40 -1.60 1,326 18,955 +897
Oct06 060815 499.00 499.00 499.00 499.00 -2.00      
Nov06 060815 509.00 509.00 509.00 509.00        
Reuters CRB Index(NYBOT)
Nov06 060815 394.25 396.00 394.25 395.75 +1.75 35 488 +3
Jan07 060815 397.75 397.75 397.75 397.75 +1.75 2 406 +1
Feb07 060815 394.75 394.75 394.75 394.75 +1.75 0 14 +0
Total Volume and Open Interest 37 908 +4
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