Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed August 16, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060816 555.00 560.25 551.25 552.25 -4.25 5,447 33,881 -109
Nov06 060816 568.25 573.00 563.75 565.00 -4.25 31,514 227,961 +3,041
Jan07 060816 581.00 585.25 576.50 577.75 -4.25 4,464 25,684 +1,627
Mar07 060816 594.50 595.50 586.75 587.00 -4.50 1,950 12,717 +862
May07 060816 602.50 602.50 595.00 596.50 -3.50 1,164 12,077 +169
Jul07 060816 612.75 613.00 605.00 605.00 -4.00 1,618 12,122 -137
Aug07 060816 609.50 609.50 609.50 609.50 -3.50 0 13 +0
Total Volume and Open Interest 69,018 337,883 -306
Soybean Meal(CBOT)
Sep06 060816 160.00 161.80 159.00 159.20 -0.70 4,335 37,421 -652
Oct06 060816 161.50 163.20 160.00 160.10 -0.90 1,464 20,085 +366
Dec06 060816 164.10 165.90 162.30 162.70 -1.40 9,395 113,002 +729
Jan07 060816 165.50 167.00 163.70 163.70 -1.50 718 14,931 +158
Mar07 060816 168.50 170.00 166.70 166.70 -1.50 648 12,111 +206
May07 060816 170.50 172.00 168.50 168.50 -1.90 1,055 14,070 +9
Jul07 060816 175.00 175.00 171.70 171.70 -1.30 340 10,047 +77
Aug07 060816 176.50 176.50 173.00 173.00 -1.00 162 1,980 +78
Total Volume and Open Interest 31,004 229,613 -198
Soybean Oil(CBOT)
Sep06 060816 25.29 25.45 25.08 25.15 -0.23 3,890 19,865 -2,467
Oct06 060816 25.52 25.58 25.27 25.36 -0.23 1,977 17,038 -321
Dec06 060816 25.90 26.00 25.65 25.73 -0.19 12,497 150,726 -1,014
Jan07 060816 26.29 26.29 25.95 26.01 -0.16 1,509 12,763 +301
Mar07 060816 26.55 26.64 26.35 26.40 -0.11 962 9,267 -452
May07 060816 26.90 26.97 26.70 26.75 -0.20 1,469 18,634 +395
Jul07 060816 27.30 27.32 27.10 27.10 -0.20 749 12,451 +227
Aug07 060816 27.45 27.45 27.25 27.25 -0.20 19 2,352 +9
Total Volume and Open Interest 49,507 266,555 -39
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060816 296.3 296.7 290.1 290.4 -4.3 3,771 54,066 -516
Jan07 060816 305.4 305.6 299.3 299.4 -4.5 359 9,246 +201
Mar07 060816 315.0 315.0 307.2 307.2 -4.0 26 1,156 +0
May07 060816 316.0 316.0 312.0 313.6 -2.4 6 1,207 +1
Total Volume and Open Interest 6,676 74,045 +0
Corn(CBOT)
Sep06 060816 222.00 225.25 221.25 221.50 -0.50 21,873 158,285 -9,709
Dec06 060816 238.50 242.00 237.50 238.00 -0.50 68,858 660,229 -2,351
Mar07 060816 253.50 256.75 252.25 252.50 -0.75 11,802 144,948 +1,145
May07 060816 263.00 266.00 261.75 262.00 -1.00 3,081 31,629 +53
Jul07 060816 272.00 275.50 270.50 271.00 -1.00 4,624 99,349 -516
Sep07 060816 281.00 283.00 278.50 279.00 -1.00 455 11,692 +96
Total Volume and Open Interest 300,851 1,351,039 +0
Wheat(CBOT)
Sep06 060816 376.25 381.50 371.00 371.50 -5.25 15,766 59,039 -8,629
Dec06 060816 397.25 401.75 391.00 391.50 -5.75 27,727 249,117 +7,760
Mar07 060816 415.00 419.00 408.75 410.00 -4.50 1,735 37,940 +283
May07 060816 425.50 425.50 419.50 421.00 -3.50 86 1,313 +73
Jul07 060816 430.00 435.00 424.00 425.00 -5.50 3,559 71,854 +259
Total Volume and Open Interest 98,092 456,733 +0
Wheat(KCBT)
Sep06 060816 449.00 455.50 449.00 452.25 +2.50 8,156 27,156 -2,902
Dec06 060816 464.25 470.50 464.00 467.00 +3.50 14,102 83,335 -391
Mar07 060816 472.00 477.50 472.00 473.00 +1.00 1,307 16,199 -637
May07 060816 474.00 474.00 469.00 469.00 -2.00 84 416 +11
Jul07 060816 452.50 457.00 449.00 450.75 -2.25 4,505 26,997 -1,402
Total Volume and Open Interest 36,297 165,305 +0
Wheat(MGE)
Sep06 060816 453.00 458.00 450.50 450.75 -2.50 3,298 12,190 -924
Dec06 060816 464.50 467.00 460.00 461.00 -1.00 3,060 27,488 -1,539
Mar07 060816 471.50 475.00 470.00 471.00 +0.25 254 4,662 +47
May07 060816 475.00 477.00 474.00 475.00 unch 47 530 +0
Jul07 060816 477.00 478.00 475.00 478.00 +2.00 11 599 -14
Total Volume and Open Interest 11,496 55,274 +0
Oats(CBOT)
Sep06 060816 175.75 177.50 175.50 177.50 +2.50 122 1,265 -31
Dec06 060816 185.00 187.25 184.25 185.00 +0.75 797 10,158 +33
Mar07 060816 193.50 193.50 191.75 191.75 +0.25 29 228 +1
May07 060816 196.50 196.50 196.50 196.50 unch 0 9 +0
Total Volume and Open Interest 1,346 11,701 +0
Rough Rice(CBOT)
Sep06 060816 9.88 9.88 9.74 9.86 -0.01 61 3,120 +9
Nov06 060816 10.12 10.16 10.02 10.14 unch 371 8,064 +96
Jan07 060816 10.36 10.36 10.25 10.34 -0.01 14 1,586 +4
Mar07 060816 10.51 10.51 10.40 10.51 -0.01 48 1,838 -33
Total Volume and Open Interest 1,076 14,885 +0
Live Cattle(CME)
Aug06 060816 87.850 88.000 87.400 87.925 +0.175 4,571 14,785 -1,867
Oct06 060816 91.700 91.900 91.050 91.800 +0.100 12,790 121,101 -750
Dec06 060816 90.250 91.000 89.850 90.950 +0.525 5,903 33,461 -361
Feb07 060816 89.750 90.100 89.250 90.050 +0.225 3,057 19,614 -1,377
Apr07 060816 88.700 89.050 88.350 88.900 +0.225 1,611 10,089 +841
Jun07 060816 84.600 84.900 84.250 84.900 +0.550 260 4,100 +30
Total Volume and Open Interest 27,306 206,975 +0
Feeder Cattle(CME)
Aug06 060816 115.600 115.700 115.150 115.675 +0.050 1,108 6,999 -332
Sep06 060816 116.300 116.300 115.300 115.925 -0.150 1,030 6,488 -91
Oct06 060816 116.800 116.900 115.850 116.825 +0.200 1,241 13,187 +198
Nov06 060816 116.000 116.500 115.200 116.450 +0.550 310 2,520 +66
Jan07 060816 111.450 112.200 110.950 112.200 +0.800 180 2,731 -27
Mar07 060816 108.050 109.000 108.050 109.000 +0.950 14 566 +24
Apr07 060816 108.000 108.300 107.700 108.300 +0.300 5 116 +2
Total Volume and Open Interest 4,668 32,920 +0
Lean Hogs(CME)
Oct06 060816 63.550 64.950 62.900 64.775 +1.625 10,199 95,903 +72
Dec06 060816 61.250 62.250 60.800 62.175 +0.950 5,734 35,575 +1,182
Feb07 060816 61.900 62.350 61.400 62.175 +0.275 933 12,145 +230
Apr07 060816 62.000 62.350 61.550 62.350 +0.350 374 8,395 +72
May07 060816 65.900 66.575 65.700 66.475 +0.600 80 910 +19
Jun07 060816 67.575 68.000 67.500 67.900 +0.200 157 2,595 +82
Jul07 060816 65.600 65.850 65.400 65.825 +0.225 8 773 +2
Aug07 060816 63.000 63.400 62.900 63.225 +0.225 17 306 +2
Total Volume and Open Interest 13,784 154,941 +0
Pork Bellies(CME)
Aug06 060816 78.600 80.350 78.600 80.350 +3.000 58 41 -28
Feb07 060816 88.250 90.800 88.250 90.800 +3.000 289 862 -69
Mar07 060816 90.500 90.500 90.500 90.500 +2.000 0 6 +0
May07 060816 90.000 92.250 90.000 92.250 +1.850 3 5 +3
Total Volume and Open Interest 230 1,008 +0
Class III Milk(CME)
Aug06 060816 11.01 11.03 11.00 11.02 +0.02 22 4,380 +0
Sep06 060816 11.93 11.95 11.80 11.80 -0.10 92 5,199 +26
Oct06 060816 12.55 12.56 12.45 12.45 -0.10 77 4,419 +24
Nov06 060816 12.66 12.68 12.63 12.63 -0.04 36 3,577 +0
Dec06 060816 12.70 12.72 12.60 12.63 -0.07 38 3,139 +8
Total Volume and Open Interest 707 29,642 +0
Cocoa(NYBOT)
Sep06 060816 1517 1560 1513 1541 +17 6,540 6,957 -5,756
Dec06 060816 1563 1610 1563 1594 +23 7,601 72,108 +1,573
Mar07 060816 1605 1647 1604 1631 +24 1,072 22,137 +19
May07 060816 1655 1658 1652 1652 +24 200 9,517 +50
Jul07 060816 1680 1680 1669 1673 +24 152 4,267 +0
Sep07 060816 1693 1693 1693 1693 +24 88 10,270 +15
Dec07 060816 1716 1716 1716 1716 +24 0 7,120 +0
Total Volume and Open Interest 14,257 136,496 +0
Coffee "C"(NYBOT)
Sep06 060816 103.85 106.75 103.85 104.65 +1.80 8,272 26,966 -3,684
Dec06 060816 107.80 110.75 107.80 108.60 +1.70 11,145 62,046 +3,086
Mar07 060816 112.25 114.80 112.25 112.35 +1.60 1,028 10,203 +309
May07 060816 114.75 116.50 114.50 114.60 +1.60 157 2,792 -52
Jul07 060816 116.50 118.25 116.50 116.80 +1.60 61 1,876 +22
Sep07 060816 119.00 119.00 119.00 119.00 +1.60 50 2,045 +0
Total Volume and Open Interest 24,494 108,149 +0
Orange Juice(NYBOT)
Sep06 060816 172.75 182.50 169.10 177.60 +5.10 1,209 14,643 -274
Nov06 060816 173.75 183.75 170.00 179.80 +6.05 977 10,091 +715
Jan07 060816 172.00 177.20 171.50 177.20 +5.00 193 4,303 +81
Mar07 060816 177.20 177.20 177.20 177.20 +5.00 7 1,020 +7
May07 060816 170.00 177.20 170.00 177.20 +5.00 0 153 +0
Total Volume and Open Interest 1,097 29,718 +0
Sugar #11(NYBOT)
Oct06 060816 12.80 12.93 12.60 12.65 -0.14 27,844 233,161 -3,371
Mar07 060816 13.45 13.59 13.25 13.32 -0.12 11,835 116,276 +500
May07 060816 13.61 13.66 13.42 13.46 -0.15 4,073 44,939 -1,083
Jul07 060816 13.61 13.65 13.43 13.44 -0.18 1,057 34,004 +351
Oct07 060816 13.76 13.76 13.55 13.55 -0.21 281 27,345 -123
Total Volume and Open Interest 74,593 483,211 +0
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060816 20.90 20.95 20.85 20.95 -0.03 227 2,575 -93
Jan07 060816 20.85 20.95 20.85 20.95 +0.05 82 1,724 +24
Mar07 060816 20.95 20.95 20.95 20.95 unch 62 2,308 +62
May07 060816 21.05 21.05 21.03 21.03 -0.07 12 1,588 +12
Total Volume and Open Interest 385 10,169 +5
London Cocoa(LCE)
Sep06 060816 848 863 845 852 +3 2,211 47,400 -1,337
Dec06 060816 873 893 873 882 +5 3,010 49,000 +64
Mar07 060816 891 909 891 898 +4 1,271 39,222 +833
May07 060816 906 910 906 910 +4 119 10,991 -11
Jul07 060816 917 921 917 921 +4 0 5,287 +0
Sep07 060816 932 932 932 932 +4 100 8,462 +0
Dec07 060816 943 943 943 943 +4 7 11,218 +5
Total Volume and Open Interest 7,999 175,299 +0
London Coffee(LCE)
Sep06 060816 1428.00 1584.00 1428.00 1500.00 +88.00 8,963 31,368 -4,229
Nov06 060816 1415.00 1472.00 1408.00 1440.00 +45.00 5,600 60,119 +1,044
Jan07 060816 1340.00 1374.00 1334.00 1359.00 +40.00 739 23,982 -248
Mar07 060816 1303.00 1334.00 1299.00 1322.00 +34.00 180 8,665 +61
May07 060816 1285.00 1314.00 1285.00 1310.00 +31.00 37 3,467 +35
Jul07 060816 1301.00 1311.00 1282.00 1305.00 +25.00 2 896 +1
Total Volume and Open Interest 13,217 132,097 +0
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060816 395.00 399.40 388.00 390.50 -6.00 2,464 26,280 -317
Dec06 060816 397.00 399.00 387.00 388.90 -7.60 502 12,282 -119
Mar07 060816 383.10 385.00 371.00 372.00 -8.50 852 13,183 +203
May07 060816 384.60 384.60 376.00 378.00 -7.40 7 4,594 +4
Total Volume and Open Interest 7,776 60,776 +0
Cotton(NYBOT)
Oct06 060816 53.50 54.15 53.05 53.20 -0.15 625 3,411 -56
Dec06 060816 55.55 56.00 54.90 55.28 -0.09 12,265 118,794 -311
Mar07 060816 58.65 59.10 58.20 58.49 -0.01 3,713 31,927 +1,651
May07 060816 59.40 59.95 59.40 59.45 +0.05 158 1,771 +126
Jul07 060816 60.00 60.50 60.00 60.30 unch 4 2,563 -2
Oct07 060816 61.30 61.30 61.30 61.30 -0.15 0 46 +0
Total Volume and Open Interest 12,853 164,687 +0
Lumber(CME)
Sep06 060816 265.0 271.7 265.0 267.0 +1.2 525 2,739 -195
Nov06 060816 264.0 270.9 264.0 266.0 +3.0 571 3,547 +91
Jan07 060816 276.0 282.5 276.0 279.6 +2.7 10 169 +3
Mar07 060816 290.0 290.1 288.2 288.2 +2.8 0 40 +0
Total Volume and Open Interest 596 6,609 +0
Crude Oil(NYM)
Sep06 060816 72.93 73.12 71.53 71.89 -1.16 76,424 108,772 -6,822
Oct06 060816 74.16 74.30 72.95 73.19 -1.14 66,368 242,562 +5,729
Nov06 060816 75.02 75.17 73.98 74.19 -1.00 15,440 82,092 +1,259
Dec06 060816 75.84 75.84 74.80 74.96 -0.88 14,912 122,022 +1,247
Jan07 060816 76.24 76.24 75.35 75.50 -0.83 2,404 50,012 -24
Feb07 060816 76.25 76.25 75.65 75.90 -0.79 951 22,378 +101
Mar07 060816 76.30 76.54 76.20 76.20 -0.75 2,078 29,523 -207
Apr07 060816 76.85 76.85 76.43 76.43 -0.72 1,233 34,262 -476
May07 060816 76.75 76.75 76.50 76.60 -0.70 267 31,426 +99
Jun07 060816 77.10 77.10 76.65 76.71 -0.67 1,852 58,691 +512
Jul07 060816 76.75 76.75 76.75 76.75 -0.64 90 13,747 -35
Aug07 060816 76.76 76.76 76.76 76.76 -0.61 45 8,048 -45
Sep07 060816 76.74 76.74 76.74 76.74 -0.58 1,005 11,597 +550
Oct07 060816 76.69 76.69 76.69 76.69 -0.56 100 7,643 +0
Nov07 060816 76.63 76.63 76.63 76.63 -0.54 0 10,054 +0
Dec07 060816 76.89 76.91 76.50 76.56 -0.52 4,083 123,436 -642
Total Volume and Open Interest 201,879 1,207,343 +0
Heating Oil(NYM)
Sep06 060816 202.60 203.20 201.25 201.69 -0.66 22,855 32,561 -1,370
Oct06 060816 208.35 209.00 207.25 207.72 -0.90 17,411 52,619 +3,602
Nov06 060816 213.75 214.40 213.14 213.22 -1.20 3,034 20,389 +439
Dec06 060816 219.20 219.75 216.50 217.87 -1.40 1,831 18,175 +160
Jan07 060816 222.52 222.85 221.00 221.02 -1.50 849 17,655 +184
Feb07 060816 224.50 225.50 222.82 222.82 -1.55 419 10,477 +117
Mar07 060816 223.65 223.75 221.62 221.62 -1.65 326 5,851 -11
Apr07 060816 219.50 219.50 217.27 217.27 -1.70 254 6,133 -60
May07 060816 214.50 214.50 212.42 212.42 -1.80 163 2,839 +133
Jun07 060816 213.00 213.00 210.87 210.87 -1.80 141 10,919 +52
Jul07 060816 214.00 214.00 212.02 212.02 -1.80 3 693 +3
Aug07 060816 214.02 214.02 214.02 214.02 -1.80 2 817 +1
Total Volume and Open Interest 41,420 182,188 +0
Unleaded Gas(NYM)
Sep06 060816 199.51 200.75 196.25 197.81 -1.35 17,263 29,096 -1,849
Oct06 060816 197.00 197.50 194.05 194.97 -1.43 8,778 27,609 +930
Nov06 060816 194.05 194.25 192.00 192.22 -1.43 1,475 5,059 +291
Dec06 060816 192.35 193.00 188.50 189.17 -1.73 373 7,682 +115
Jan07 060816 191.00 191.00 187.67 187.67 -1.73 447 2,258 +190
Total Volume and Open Interest 28,688 72,027 +0
RBOB Gasoline(NYMEX)
Sep06 060816 206.50 207.75 202.25 202.58 -4.34 7,059 11,962 -1,049
Oct06 060816 199.90 200.50 195.00 195.68 -4.89 4,038 23,061 +660
Nov06 060816 194.00 194.78 194.00 194.78 -5.04 1,383 11,413 +225
Dec06 060816 199.00 199.00 193.23 193.23 -5.09 1,681 6,812 -240
Jan07 060816 193.98 193.98 193.98 193.98 -5.14 85 2,760 +25
Feb07 060816 199.25 199.25 196.88 196.88 -5.14 0 1,415 +0
Mar07 060816 200.03 200.03 200.03 200.03 -5.14 825 1,207 +225
Apr07 060816 219.38 219.38 219.38 219.38 -5.14 20 870 -13
May07 060816 221.48 221.48 221.48 221.48 -5.14 50 1,377 +6
Jun07 060816 222.53 222.53 222.53 222.53 -5.14 25 360 +15
Total Volume and Open Interest 15,421 61,872 -21
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060816 204.00 205.50 202.58 202.58 -4.34 22 24 -3
Oct06 060816 195.68 195.68 195.68 195.68 -4.89 0 10 +0
Nov06 060816 194.78 194.78 194.78 194.78 -5.04      
Dec06 060816 193.23 193.23 193.23 193.23 -5.09      
Total Volume and Open Interest 22 34 -3
Natural Gas(NYM)
Sep06 060816 6.888 7.025 6.730 6.766 -0.095 14,253 63,810 -219
Oct06 060816 7.050 7.200 6.920 6.939 -0.095 14,143 104,396 +124
Nov06 060816 8.880 8.945 8.790 8.819 -0.030 9,131 67,653 -420
Dec06 060816 10.440 10.510 10.387 10.409 -0.035 5,915 48,380 +481
Jan07 060816 11.163 11.252 11.097 11.129 -0.062 5,493 58,053 +1,102
Feb07 060816 11.180 11.239 11.106 11.139 -0.062 497 30,088 +215
Mar07 060816 10.970 11.180 10.820 10.929 -0.065 2,591 72,103 -269
Apr07 060816 8.600 8.630 8.400 8.489 -0.075 2,079 57,391 +492
May07 060816 8.430 8.460 8.270 8.329 -0.075 1,047 25,169 +403
Jun07 060816 8.540 8.540 8.340 8.411 -0.075 785 14,593 +345
Jul07 060816 8.620 8.620 8.470 8.511 -0.075 18 11,348 -7
Aug07 060816 8.690 8.740 8.550 8.596 -0.075 972 12,483 +434
Sep07 060816 8.800 8.800 8.600 8.688 -0.075 15 11,467 +4
Oct07 060816 8.970 8.970 8.833 8.833 -0.075 356 27,859 -39
Nov07 060816 9.830 9.860 9.743 9.743 -0.075 442 14,475 +46
Dec07 060816 10.720 10.720 10.623 10.623 -0.085 376 29,762 +131
Total Volume and Open Interest 80,397 944,845 +0
Brent Crude Oil(ICE)
Sep06 060816 73.65 73.83 72.72 73.08 -0.72 25,511 15,650 -6,086
Oct06 060816 73.50 73.78 72.59 72.83 -0.94 81,703 127,696 -6,074
Nov06 060816 74.26 74.42 73.34 73.59 -0.84 28,068 98,726 +941
Dec06 060816 74.75 74.99 74.04 74.21 -0.78 15,450 68,521 -1,406
Jan07 060816 75.37 75.37 74.41 74.72 -0.70 5,278 22,253 +321
Feb07 060816 75.77 75.77 74.81 75.15 -0.66 1,841 19,535 +457
Mar07 060816 75.94 75.94 75.18 75.42 -0.65 1,705 12,579 +736
Apr07 060816 75.96 76.10 75.40 75.62 -0.64 216 15,758 +77
May07 060816 75.77 76.03 75.57 75.80 -0.62 326 9,973 -49
Jun07 060816 76.16 76.42 75.58 75.88 -0.61 2,383 19,705 +456
Jul07 060816 75.95 75.95 75.95 75.95 -0.59 78 1,224 -50
Aug07 060816 75.93 75.93 75.93 75.93 -0.60 78 1,315 +2
Sep07 060816 75.90 75.90 75.90 75.90 -0.56 0 1,665 +0
Oct07 060816 76.04 76.04 75.85 75.85 -0.54 0 315 +0
Total Volume and Open Interest 190,767 507,595 +0
Gas Oil(ICE)
Sep06 060816 650.25 652.75 645.25 649.00 -0.50 40,482 60,056 -3,983
Oct06 060816 657.00 659.50 652.25 656.50 -0.75 27,837 54,790 +5,553
Nov06 060816 663.50 666.50 660.50 663.50 -1.25 11,719 20,785 -435
Dec06 060816 670.25 673.25 667.50 670.25 -2.00 11,401 36,115 -477
Jan07 060816 676.25 679.75 675.00 677.00 -1.75 7,338 16,850 -1,146
Feb07 060816 680.00 684.25 679.50 681.50 -2.00 1,240 5,758 +332
Mar07 060816 681.25 682.75 679.25 681.00 -2.50 600 6,500 -205
Apr07 060816 679.00 679.00 679.00 679.00 -2.50 0 2,350 +0
May07 060816 678.00 678.00 676.75 677.00 -2.25 0 875 +0
Jun07 060816 675.50 677.00 674.00 674.50 -2.50 4,220 20,130 -476
Total Volume and Open Interest 106,819 256,155 -1,112
US Dollar Index(NYBOT)
Sep06 060816 85.05 85.18 84.56 84.77 -0.28 981 16,087 -184
Dec06 060816 84.73 84.80 84.23 84.40 -0.28 19 2,373 +6
Mar07 060816 84.05 84.05 84.05 84.05 -0.28 0 6 +0
Total Volume and Open Interest 767 18,649 +0
Australian Dollar(CME)
Sep06 060816 76.46 76.96 76.24 76.79 +0.37 865 71,753 +222
Dec06 060816 76.32 76.79 76.11 76.65 +0.37 0 1,026 +5
Mar07 060816 76.52 76.56 76.52 76.52 +0.37 0 108 +0
Total Volume and Open Interest 20,630 72,666 +0
British Pound(CME)
Sep06 060816 189.44 190.35 188.89 189.67 +0.26 1,394 135,277 +4,718
Dec06 060816 189.68 190.56 189.17 189.92 +0.26 0 643 -7
Mar07 060816 190.00 190.61 189.56 190.00 +0.26 0 23 +5
Total Volume and Open Interest 46,249 131,228 +0
Canadian Dollar(CME)
Sep06 060816 89.22 89.85 89.06 89.58 +0.45 4,455 82,442 -4,984
Dec06 060816 89.41 90.07 89.33 89.84 +0.44 25 3,577 -23
Mar07 060816 89.87 90.30 89.71 90.11 +0.44 3 358 +1
Jun07 060816 90.38 90.52 90.01 90.38 +0.44 0 263 -1
Total Volume and Open Interest 38,345 91,822 +0
Japanese Yen(CME)
Sep06 060816 86.55 86.90 86.32 86.69 +0.19 2,397 195,409 +826
Dec06 060816 87.62 87.95 87.42 87.78 +0.19 1 21,000 -27
Mar07 060816 88.86 88.99 88.61 88.86 +0.19 0 60 +0
Total Volume and Open Interest 47,190 215,693 +0
Swiss Franc(CME)
Sep06 060816 81.12 81.86 81.04 81.59 +0.48 686 64,952 -2,198
Dec06 060816 82.00 82.60 81.82 82.35 +0.48 9 955 -14
Mar07 060816 83.12 83.27 83.08 83.09 +0.48 0 82 +0
Total Volume and Open Interest 20,591 68,233 +0
EuroFX(CME)
Sep06 060816 128.11 128.92 127.96 128.67 +0.56 2,779 176,277 +10,499
Dec06 060816 128.80 129.57 128.65 129.34 +0.56 44 2,246 +58
Mar07 060816 129.91 130.10 129.91 129.91 +0.55 0 161 -17
Total Volume and Open Interest 89,856 168,221 +0
Mexican Peso(CME)
Sep06 060816 9258.0 9305.0 9248.0 9273.0 +13.0 2,917 67,169 +4,509
Dec06 060816 6.0 5.4 4.7 0.0 -0.6 50 23,147 +53
Total Volume and Open Interest 5,913 87,452 +0
30-Year T-Bonds(CBOT)
Sep06 060816 108~22 109~14 108~19 109~10 +0~19 356,628 784,162 +25,906
Dec06 060816 108~29 109~23 108~29 109~19 +0~20 10,661 33,153 +396
Mar07 060816 109~16 109~16 109~14 109~14 +0~18 12 21 +7
Total Volume and Open Interest 173,223 791,042 +0
10-Year T-Notes(CBOT)
Sep06 060816 106~085 106~250 106~075 106~225 +0~135 1,009,190 2,137,281 -6,745
Dec06 060816 106~110 106~245 106~095 106~225 +0~140 41,247 144,240 +19,225
Total Volume and Open Interest 581,148 2,269,168 +0
5-Year T-Notes(CBOT)
Sep06 060816 104~130 104~215 104~120 104~190 +0~080 421,206 0 +0
Dec06 060816 104~135 104~230 104~135 104~205 +0~080 10,431 0 +0
Total Volume and Open Interest 324,129 1,357,582 +1,357,582
2 Year T-Notes(CBOT)
Sep06 060816 101~098 101~113 101~098 101~112 +0~016 478 651,504 +4,261
Dec06 060816 101~118 101~124 101~118 101~122 +0~018 40 33,971 +1,573
Total Volume and Open Interest 79,718 679,641 +0
Eurodollars(CME)
Sep06 060816 94.558 94.595 94.552 94.582 +0.030 24,747 1,432,201 +34,518
Dec06 060816 94.525 94.580 94.520 94.565 +0.045 32,083 1,590,831 +22,014
Mar07 060816 94.615 94.690 94.610 94.680 +0.065 17,390 1,208,282 -1,376
Jun07 060816 94.735 94.825 94.730 94.815 +0.075 15,761 1,049,492 -1,397
Sep07 060816 94.830 94.925 94.820 94.915 +0.085 18,874 1,089,755 +30,219
Dec07 060816 94.870 94.965 94.855 94.955 +0.090 32,502 846,029 -32,442
Mar08 060816 94.880 94.985 94.870 94.970 +0.090 14,145 572,199 +5,257
Jun08 060816 94.880 94.980 94.870 94.965 +0.090 10,450 395,544 +3,359
Sep08 060816 94.855 94.960 94.855 94.950 +0.090 11,258 285,411 -433
Dec08 060816 94.830 94.925 94.820 94.915 +0.085 15,147 286,693 -7,420
Mar09 060816 94.795 94.905 94.795 94.890 +0.080 6,797 257,363 +1,431
Jun09 060816 94.770 94.860 94.770 94.850 +0.075 5,335 190,094 +625
Sep09 060816 94.745 94.825 94.740 94.810 +0.070 9,655 129,693 -4,629
Dec09 060816 94.735 94.780 94.735 94.765 +0.070 2,099 119,196 +33
Mar10 060816 94.715 94.745 94.675 94.735 +0.070 1,069 105,384 +597
Jun10 060816 94.675 94.710 94.675 94.695 +0.065 1,042 94,723 +232
Sep10 060816 94.630 94.670 94.595 94.660 +0.065 6,624 97,200 +3,527
Dec10 060816 94.550 94.625 94.550 94.615 +0.065 1,535 74,155 +466
Total Volume and Open Interest 1,647,176 9,992,586 +0
3-Mth Euro-Yen(CME)
Sep06 060816 99.52 99.52 99.52 99.52 unch 0 11,310 +357
Dec06 060816 99.33 99.33 99.33 99.33 unch 0 14,146 +197
Mar07 060816 99.16 99.16 99.16 99.16 unch 0 5,987 -250
Jun07 060816 99.02 99.02 99.02 99.02 unch 10 6,924 +117
Sep07 060816 98.89 98.89 98.89 98.89 +0.01 0 1,678 +0
Dec07 060816 98.76 98.76 98.76 98.76 +0.01 0 2,662 +25
Mar08 060816 98.65 98.65 98.65 98.65 +0.02 0 990 +0
Jun08 060816 98.57 98.57 98.57 98.57 +0.02 0 255 +0
Sep08 060816 98.46 98.46 98.46 98.46 +0.01 0 7 +0
Dec08 060816 98.34 98.34 98.34 98.34 +0.01 0 4 +0
Total Volume and Open Interest 10 43,969 +446
3-Mth Euro-Yen(SIMEX)
Sep06 060816 99.52 99.52 99.52 99.52 unch 1,410 61,445 -1,550
Dec06 060816 99.33 99.33 99.33 99.33 unch 2,350 98,557 -541
Mar07 060816 99.16 99.16 99.15 99.15 unch 287 61,353 -247
Jun07 060816 99.02 99.02 99.02 99.02 unch 55 28,795 +235
Sep07 060816 98.90 98.90 98.88 98.88 unch 186 16,928 -346
Dec07 060816 98.76 98.76 98.76 98.76 +0.01 227 46,916 -120
Mar08 060816 98.65 98.65 98.65 98.65 +0.01 50 21,424 +41
Jun08 060816 98.56 98.56 98.56 98.56 +0.02 0 1,629 +278
Total Volume and Open Interest 4,565 340,388 +0
German Euro-Bund(EUREX)
Sep06 060816 116.33 116.78 116.26 116.71 +0.34 564,534 1,433,653 -25,322
Dec06 060816 115.63 116.05 115.62 116.02 +0.33 5,611 21,464 +3,156
Mar07 060816 115.70 115.88 115.70 115.88 +0.34 2 11 +0
Total Volume and Open Interest 570,147 1,455,128 -22,166
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060816 108.98 109.18 108.98 109.18 +0.17 351 6,864 -170
Mar07 060816 108.96 108.96 108.96 108.96 +0.15      
Total Volume and Open Interest 306,319 990,704 -7,685
Long Gilt(LIFFE)
Sep06 060816 108~22 109~04 108~22 109~02 +0~11 51,245 274,788 +3,347
Dec06 060816 108~20 108~27 108~20 108~27 +0~11 45 1,023 +20
Total Volume and Open Interest 51,796 272,444 +0
3-Mth Short Sterling(LIFFE)
Sep06 060816 94.98 94.99 94.97 94.99 +0.01 51,007 399,323 -4,211
Dec06 060816 94.80 94.84 94.79 94.83 +0.03 77,219 386,569 -3,706
Mar07 060816 94.69 94.76 94.68 94.75 +0.06 82,444 383,259 -5,874
Total Volume and Open Interest 260,003 2,189,134 +0
3-Mth Euribor(LIFFE)
Sep06 060816 96.650 96.660 96.650 96.655 unch 67,246 608,861 -20,560
Dec06 060816 96.335 96.350 96.330 96.340 unch 133,865 786,957 -14,690
Mar07 060816 96.200 96.220 96.185 96.210 +0.005 137,373 630,116 +22,670
Total Volume and Open Interest 694,153 3,741,758 +7,518
3-Mth Aus T-Bills(SFE)
Sep06 060816 93.76 93.77 93.75 93.77 +0.03 7,374 115,176 -3,846
Dec06 060816 93.62 93.63 93.60 93.63 +0.04 24,306 297,025 +4,071
Mar07 060816 93.57 93.59 93.56 93.58 +0.04 12,301 113,963 -331
Jun07 060816 93.58 93.60 93.56 93.59 +0.04 6,124 55,453 -1,497
Sep07 060816 93.60 93.61 93.58 93.61 +0.05 973 30,676 +154
Dec07 060816 93.59 93.63 93.59 93.62 +0.05 1,414 27,225 -154
Mar08 060816 93.61 93.62 93.61 93.62 +0.05 212 12,645 -100
Jun08 060816 93.57 93.61 93.57 93.61 +0.05 150 8,088 +150
Sep08 060816 93.59 93.59 93.59 93.59 +0.05 25 1,861 +0
Dec08 060816 93.55 93.58 93.55 93.58 +0.05 0 1,185 +0
Total Volume and Open Interest 52,890 665,492 -1,556
10-Year Aus T-Bonds(SFE)
Sep06 060816 94.11 94.13 94.10 94.10 +0.03 20,521 360,229 +490
Dec06 060816 94.10 94.10 94.10 94.10 +0.03      
Total Volume and Open Interest 20,521 360,229 +490
3-Year Aus T-Bonds(SFE)
Sep06 060816 94.03 94.05 94.01 94.03 +0.05 45,041 471,474 -20,489
Dec06 060816 94.03 94.03 94.03 94.03 +0.05      
Total Volume and Open Interest 45,041 471,474 -20,489
Gold(CMX)
Aug06 060816 631.0 631.0 627.0 628.7 +6.2 124 1,205 -42
Oct06 060816 627.5 636.3 627.0 632.9 +6.1 1,683 23,693 -523
Dec06 060816 632.9 643.0 632.1 639.0 +6.1 36,103 206,428 +1,678
Feb07 060816 641.1 648.5 641.1 645.3 +6.1 652 19,641 +293
Apr07 060816 648.2 651.4 647.3 651.4 +6.1 9 2,574 +5
Jun07 060816 653.0 657.5 653.0 657.4 +6.1 457 18,548 +214
Aug07 060816 663.4 663.4 663.4 663.4 +6.1 25 1,327 +15
Oct07 060816 669.3 669.3 669.3 669.3 +6.1 0 3,000 +0
Dec07 060816 672.0 675.3 672.0 675.3 +6.1 178 20,346 +106
Feb08 060816 681.2 681.2 681.2 681.2 +6.0 300 1,348 -183
Apr08 060816 31.7 31.7 31.7 31.7 +6.0      
Jun08 060816 693.0 693.0 693.0 693.0 +6.0 54 1,124 -49
Total Volume and Open Interest 35,711 311,883 +0
Silver(CMX)
Sep06 060816 1208.0 1244.0 1207.0 1228.5 +20.0 8,236 42,232 -841
Dec06 060816 1224.5 1262.0 1224.5 1245.6 +20.4 2,067 36,845 +1,405
Mar07 060816 1257.0 1265.0 1257.0 1258.5 +21.0 13 10,810 +0
May07 060816 1264.3 1264.3 1264.3 1264.3 +21.0 0 2,904 +0
Jul07 060816 1269.5 1269.5 1269.5 1269.5 +21.2 22 8,392 -67
Sep07 060816 1272.7 1272.7 1272.7 1272.7 +21.7 0 897 +0
Dec07 060816 1272.0 1292.0 1272.0 1278.4 +21.7 2 3,854 -45
Total Volume and Open Interest 10,760 110,935 +0
Platinum(NYM)
Oct06 060816 1245.0 1251.0 1236.6 1251.0 +9.6 670 9,127 -31
Jan07 060816 1258.0 1258.0 1258.0 1258.0 +9.6 0 815 +0
Apr07 060816 1263.0 1263.0 1263.0 1263.0 +9.6      
Jul07 060816 612.6 612.6 612.6 612.6 +9.6 0 6 +0
Total Volume and Open Interest 1,532 9,979 +0
Palladium(NYME)
Sep06 060816 324.90 338.25 324.60 336.40 +11.70 909 9,275 -641
Dec06 060816 340.00 346.00 335.50 342.10 +11.65 558 3,600 +494
Mar07 060816 345.10 345.10 345.10 345.10 +11.65 0 1 +0
Total Volume and Open Interest 2,801 13,058 +0
Copper(CMX)
Sep06 060816 352.50 355.50 346.00 347.00 -5.75 6,406 24,559 -584
Dec06 060816 346.55 351.00 342.50 342.70 -6.25 4,116 33,791 +728
Mar07 060816 339.45 343.50 335.20 335.20 -6.50 178 3,500 +60
May07 060816 329.00 329.00 329.00 329.00 -6.70 24 794 -5
Jul07 060816 322.80 322.80 322.80 322.80 -6.70 0 344 +0
Total Volume and Open Interest 12,362 74,021 +0
Aluminum(CMX)
Aug06 060816 112.90 112.90 112.90 112.90 -1.00 52 99 +48
Sep06 060816 113.50 113.50 113.50 113.50 -1.00 53 483 +50
Oct06 060816 114.00 114.00 114.00 114.00 -1.00 0 40 +0
Nov06 060816 114.45 114.45 114.45 114.45 -1.00 0 40 +0
Dec06 060816 115.00 115.00 115.00 115.00 -1.00 0 573 +0
Jan07 060816 114.55 114.55 114.55 114.55 -0.90      
Total Volume and Open Interest 106 1,250 +99
DJIA Index(CBOT)
Sep06 060816 11249 11370 11238 11352 +104 3,119 55,701 +35
Dec06 060816 11335 11438 11335 11438 +105 44 2,107 +11
Mar07 060816 11503 11503 11503 11503 +104 0 6 +0
Jun07 060816 11574 11574 11574 11574 +104      
Total Volume and Open Interest 3,262 57,768 +0
S & P 500(CME)
Sep06 060816 1287.70 1300.00 1286.90 1298.90 +11.20 27,843 608,575 -26
Dec06 060816 1305.20 1311.40 1304.00 1310.10 +11.20 1,141 20,143 +1,026
Mar07 060816 1321.30 1322.60 1314.60 1321.30 +11.20 0 408 +40
Jun07 060816 1332.60 1333.90 1325.90 1332.60 +11.20 0 3,116 +0
Total Volume and Open Interest 37,476 631,489 +0
S & P 500 E-Mini(Globex)
Sep06 060816 1287.75 1300.25 1286.75 1299.00 +11.25 1,079,242 1,493,368 +15,086
Dec06 060816 1298.25 1311.00 1298.25 1310.00 +11.00 835 9,847 +301
Total Volume and Open Interest 815,910 1,487,828 +0
NASDAQ 100(CME)
Sep06 060816 1540.80 1577.00 1538.50 1576.30 +35.80 7,492 58,858 +756
Dec06 060816 1571.80 1594.50 1571.80 1594.50 +35.70 2 85 +1
Mar07 060816 1611.00 1611.00 1609.30 1611.00 +35.70      
Total Volume and Open Interest 5,083 58,186 +0
NASDAQ 100 E-Mini(Globex)
Sep06 060816 1541.00 1577.00 1538.80 1576.30 +35.80 387,445 435,314 +640
Dec06 060816 1556.00 1595.00 1554.80 1594.50 +35.70 175 1,010 +69
Total Volume and Open Interest 316,786 435,615 +0
S & P Midcap 400(CME)
Sep06 060816 745.50 752.50 743.50 752.20 +11.20 75 9,728 +9
Dec06 060816 759.20 759.25 759.20 759.20 +11.20 0 1 +0
Mar07 060816 766.20 766.25 766.20 766.20 +11.20      
Total Volume and Open Interest 72 9,720 +0
Russell 2000(CME)
Sep06 060816 705.75 710.50 699.15 710.10 +10.60 1,669 43,863 +726
Dec06 060816 710.00 715.95 710.00 715.95 +10.60 0 31 +0
Mar07 060816 721.80 721.80 720.60 721.80 +10.60 1 1 +1
Total Volume and Open Interest 785 43,168 +0
Russell 2000 E-Mini(Globex)
Sep06 060816 699.60 710.80 698.50 710.10 +10.60 157,954 466,817 +1,140
Dec06 060816 706.20 716.50 706.20 716.00 +10.60 141 995 -3
Total Volume and Open Interest 137,816 466,675 +0
Value Line(KCBT)
Sep06 060816 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060816 16145 16165 16095 16160 +140      
Dec06 060816 16210 16210 16135 16135 +140      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060816 16020 16105 15980 16045 +180 42,545 226,793 +2,768
Dec06 060816 15970 16055 15955 16030 +255 0 4 +0
Mar07 060816 16045 16045 16045 16045 +260 0 1 +0
Total Volume and Open Interest 42,545 226,799 +2,768
CAC 40(EURONEXT)
Aug06 060816 5130.5 5142.0 5101.5 5136.0 +22.0 244,416 442,651 +970
Sep06 060816 5140.0 5151.5 5112.0 5146.0 +22.0 178,655 221,623 +115,635
Oct06 060816 5147.5 5163.5 5130.0 5160.0 +22.0 905 1,287 +867
Total Volume and Open Interest 131,186 553,050 +0
Hang Seng Index(HKFE)
Aug06 060816 17420 17510 17361 17462 +244 32,098 124,121 -1,201
Sep06 060816 17385 17483 17345 17438 +242 937 6,165 +353
Total Volume and Open Interest 33,064 131,244 -831
DAX(EUREX)
Sep06 060816 5809.5 5849.0 5778.5 5824.5 +29.0 132,916 211,493 +7,081
Dec06 060816 5884.5 5897.5 5831.5 5873.0 +29.5 680 14,749 +210
Mar07 060816 5894.5 5962.0 5882.5 5927.0 +30.0 317 1,682 -20
Total Volume and Open Interest 93,325 220,653 +0
FT-SE 100(EURONEXT)
Sep06 060816 5906.50 5925.00 5861.00 5912.50 +19.50 65,751 444,667 +1,507
Dec06 060816 5924.50 5951.00 5911.00 5950.00 +19.50 19 34,997 +2
Mar07 060816 5966.00 5966.00 5966.00 5966.00 +19.50 0 1,057 +0
Total Volume and Open Interest 44,106 480,962 +0
SPI 200(SFE)
Sep06 060816 4905.0 4988.0 4905.0 4939.0 +25.0 15,356 245,783 -3,719
Dec06 060816 4950.0 4982.0 4950.0 4953.0 +24.0 25 5,340 +11
Mar07 060816 4988.0 4988.0 4960.0 4960.0 +24.0 0 2,614 +0
Total Volume and Open Interest 16,226 256,449 -3,708
GSCI(CME)
Sep06 060816 486.00 487.00 481.00 482.00 -3.40 972 19,249 +294
Oct06 060816 499.10 499.50 494.50 495.00 -4.00      
Nov06 060816 509.10 510.50 506.00 507.00 -2.00      
Total Volume and Open Interest 2,419 20,463  
Reuters CRB Index(NYBOT)
Nov06 060816 398.50 398.50 396.50 396.50 +0.75 10 483 -5
Jan07 060816 398.50 398.50 398.50 398.50 +0.75 0 406 +0
Feb07 060816 395.50 395.50 395.50 395.50 +0.75 0 14 +0
Total Volume and Open Interest      
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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