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 Fri August 18, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060818 550.75 551.00 546.25 547.00 -4.50 5,664 35,097 +1,216
Nov06 060818 564.00 564.00 559.50 560.50 -4.00 25,684 228,871 +910
Jan07 060818 577.00 577.00 572.00 572.75 -4.50 3,361 27,917 +2,233
Mar07 060818 585.00 585.00 581.50 582.75 -2.75 1,947 12,059 -658
May07 060818 593.00 593.00 589.00 590.50 -4.00 2,370 13,111 +1,034
Jul07 060818 603.50 603.50 599.00 599.75 -3.75 1,255 12,341 +219
Aug07 060818 603.00 603.00 603.00 603.00 -4.00 0 13 +0
Total Volume and Open Interest 40,565 348,529 +5,266
Soybean Meal(CBOT)
Sep06 060818 161.00 161.00 159.10 159.30 -1.20 8,262 35,852 -1,569
Oct06 060818 161.50 161.80 159.80 159.90 -1.70 3,989 21,286 +1,201
Dec06 060818 164.00 164.00 161.70 162.10 -1.60 11,060 113,611 +609
Jan07 060818 165.00 165.00 162.80 162.90 -1.70 2,522 15,918 +987
Mar07 060818 168.00 168.00 165.80 166.00 -1.30 865 12,412 +301
May07 060818 170.00 170.00 168.00 168.30 -1.20 586 14,659 +589
Jul07 060818 173.00 173.00 170.80 171.20 -1.10 467 10,523 +476
Aug07 060818 174.50 174.50 172.00 172.00 -1.50 73 2,329 +349
Total Volume and Open Interest 27,991 233,943 +3,328
Soybean Oil(CBOT)
Sep06 060818 24.82 24.95 24.75 24.92 +0.06 7,721 18,457 -1,408
Oct06 060818 25.10 25.15 24.98 25.11 +0.02 6,265 17,465 +427
Dec06 060818 25.35 25.55 25.30 25.45 +0.01 18,443 144,897 -5,829
Jan07 060818 25.68 25.83 25.62 25.75 +0.02 952 12,930 +167
Mar07 060818 26.02 26.19 26.02 26.19 +0.08 408 9,382 +115
May07 060818 26.40 26.55 26.40 26.50 +0.06 358 18,871 +237
Jul07 060818 26.80 26.92 26.80 26.88 +0.06 1,364 12,926 +475
Aug07 060818 27.00 27.03 26.95 27.02 +0.06 20 2,354 +2
Total Volume and Open Interest 36,700 258,961 -4,438
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060818 288.8 292.9 288.8 292.4 +3.1 7,812 55,695 +1,629
Jan07 060818 298.6 301.5 298.6 301.5 +3.3 206 9,258 +12
Mar07 060818 305.9 307.6 305.9 307.6 +4.3 53 1,128 -28
May07 060818 313.7 314.9 313.0 314.9 +4.7 50 1,226 +19
Total Volume and Open Interest 8,171 75,393 +1,657
Corn(CBOT)
Sep06 060818 217.50 220.00 217.25 219.75 +0.75 23,986 142,632 -15,653
Dec06 060818 233.50 236.00 233.50 235.75 +0.25 71,740 669,071 +8,842
Mar07 060818 248.50 250.25 248.00 250.00 +0.25 12,926 144,661 -287
May07 060818 258.00 259.50 257.75 259.25 unch 3,581 33,249 +1,620
Jul07 060818 266.75 268.50 265.75 268.00 unch 6,876 100,022 +673
Sep07 060818 274.50 275.50 273.50 275.25 -0.50 1,876 12,547 +855
Total Volume and Open Interest 136,003 1,343,451 +793
Wheat(CBOT)
Sep06 060818 361.50 365.25 357.50 364.50 +1.00 9,478 51,100 -7,939
Dec06 060818 382.00 385.00 376.75 383.25 +0.25 33,146 253,597 +4,480
Mar07 060818 399.00 403.00 395.00 402.00 +1.50 2,189 38,410 +470
May07 060818 409.00 411.00 404.50 411.00 unch 390 1,429 +116
Jul07 060818 415.50 419.00 411.00 417.50 unch 3,868 69,991 -1,863
Total Volume and Open Interest 51,677 451,402 -4,725
Wheat(KCBT)
Sep06 060818 447.00 455.00 440.50 454.25 +7.50 4,198 23,842 +20,837
Dec06 060818 460.00 468.00 454.00 466.75 +5.75 12,135 83,183 +74,811
Mar07 060818 468.00 474.00 461.50 472.00 +3.00 911 15,964 +14,281
May07 060818 457.00 468.00 457.00 468.00 +5.00 3 432 +392
Jul07 060818 443.00 444.00 436.00 443.25 -0.25 2,549 28,485 +25,646
Total Volume and Open Interest 20,047 158,303 -7,002
Wheat(MGE)
Sep06 060818 446.00 449.00 437.50 448.50 +1.75 2,343 11,462 -728
Dec06 060818 456.50 459.50 448.00 459.00 +2.50 2,715 27,148 -340
Mar07 060818 465.00 469.50 458.50 468.50 +2.00 621 4,854 +192
May07 060818 463.00 472.00 462.00 472.00 +2.00 49 548 +18
Jul07 060818 468.00 471.75 463.00 471.75 +1.75 98 624 +25
Total Volume and Open Interest 5,925 51,953 -873
Oats(CBOT)
Sep06 060818 176.75 176.75 172.50 175.25 -1.50 110 1,174 -91
Dec06 060818 186.25 186.50 182.00 185.00 unch 690 10,200 +42
Mar07 060818 191.50 192.00 189.75 192.00 +0.25 16 233 +5
May07 060818 195.00 195.00 195.00 195.00 unch 12 16 +7
Total Volume and Open Interest 842 11,675 -29
Rough Rice(CBOT)
Sep06 060818 9.65 9.83 9.62 9.83 +0.11 75 2,932 -188
Nov06 060818 9.96 10.10 9.92 10.10 +0.10 258 8,429 +365
Jan07 060818 10.15 10.30 10.15 10.30 +0.08 14 1,605 +19
Mar07 060818 10.37 10.50 10.32 10.50 +0.10 43 1,817 -21
Total Volume and Open Interest 479 15,330 +250
Live Cattle(CME)
Aug06 060818 87.500 87.550 86.550 87.175 +0.075 4,317 12,177 -2,608
Oct06 060818 91.700 91.800 90.600 90.875 -1.175 13,615 119,494 -1,607
Dec06 060818 90.750 90.900 89.600 90.150 -0.750 6,659 35,107 +1,646
Feb07 060818 90.375 90.450 89.750 90.225 -0.150 1,908 19,787 +173
Apr07 060818 89.000 89.350 88.700 88.975 -0.075 482 10,536 +447
Jun07 060818 85.000 85.400 85.000 85.350 +0.325 753 4,483 +383
Total Volume and Open Interest 27,790 201,994 -1,502
Feeder Cattle(CME)
Aug06 060818 115.425 115.600 115.150 115.325 -0.250 1,519 6,304 -695
Sep06 060818 116.200 116.500 115.725 115.975 -0.300 1,423 5,632 -856
Oct06 060818 117.050 117.350 116.400 116.600 -0.625 1,657 13,861 +674
Nov06 060818 116.250 116.700 116.100 116.550 -0.150 335 2,717 +197
Jan07 060818 112.150 112.500 111.900 112.350 -0.100 294 2,870 +139
Mar07 060818 108.400 108.750 108.400 108.500 -0.150 71 569 +3
Apr07 060818 108.000 108.250 108.000 108.100 -0.150 0 118 +2
Total Volume and Open Interest 5,310 32,226 -533
Lean Hogs(CME)
Oct06 060818 65.700 67.100 65.700 66.325 +0.600 10,108 95,794 -109
Dec06 060818 62.625 63.500 62.550 63.250 +0.625 6,523 38,739 +3,164
Feb07 060818 62.150 63.000 61.750 62.975 +0.650 1,533 12,996 +851
Apr07 060818 62.500 63.000 61.750 62.975 +0.375 720 8,788 +393
May07 060818 66.175 66.200 66.000 66.200 -0.175 62 1,030 +120
Jun07 060818 67.900 68.200 67.550 68.150 +0.150 245 2,757 +162
Jul07 060818 65.600 65.750 65.300 65.750 -0.125 4 779 +6
Aug07 060818 63.250 63.250 62.700 63.250 unch 31 320 +14
Total Volume and Open Interest 19,230 161,215 +4,611
Pork Bellies(CME)
Aug06 060818 83.900 85.600 83.900 85.600 +2.250 5 23 -18
Feb07 060818 95.000 96.000 92.100 92.150 -1.650 423 835 -27
Mar07 060818 93.400 93.400 92.500 92.500 -1.000 0 6 +0
May07 060818 94.500 94.500 94.500 94.500 -0.500 6 6 +1
Jul07 060818 93.250 93.250 93.250 93.250        
Class III Milk(CME)
Aug06 060818 11.07 11.10 11.05 11.05 +0.02 96 4,303 -77
Sep06 060818 12.18 12.25 12.05 12.22 -0.01 352 5,194 -5
Oct06 060818 12.75 12.75 12.60 12.68 -0.11 105 4,468 +49
Nov06 060818 12.70 12.73 12.60 12.70 -0.07 34 3,598 +21
Dec06 060818 12.70 12.70 12.60 12.67 -0.11 30 3,148 +9
Total Volume and Open Interest 916 29,882 +163
Cocoa(NYBOT)
Sep06 060818 1490 1500 1471 1481 -19 5,834 1,974 -4,983
Dec06 060818 1562 1562 1533 1545 -28 8,882 73,003 +895
Mar07 060818 1595 1598 1573 1584 -27 1,457 22,440 +303
May07 060818 1621 1621 1598 1608 -25 1,560 10,380 +863
Jul07 060818 1620 1630 1618 1630 -25 199 4,575 +308
Sep07 060818 1650 1650 1650 1650 -23 60 10,269 -1
Dec07 060818 1668 1673 1668 1673 -24 0 7,139 +19
Total Volume and Open Interest 17,992 129,801 -2,596
Coffee "C"(NYBOT)
Sep06 060818 104.00 104.00 101.25 103.25 -0.30 6,077 19,806 -7,160
Dec06 060818 108.20 108.20 105.50 107.15 -0.35 10,269 67,289 +5,243
Mar07 060818 111.60 111.65 109.00 110.95 -0.30 1,071 11,154 +951
May07 060818 113.15 113.15 113.15 113.15 -0.30 26 2,962 +170
Jul07 060818 115.35 115.35 115.35 115.35 -0.30 45 1,889 +13
Sep07 060818 117.55 117.55 117.55 117.55 -0.30 53 2,092 +47
Total Volume and Open Interest 17,661 107,048 -781
Orange Juice(NYBOT)
Sep06 060818 182.00 183.00 179.50 180.95 -2.90 3,122 13,469 -1,174
Nov06 060818 182.60 184.50 181.25 182.25 -2.45 2,222 11,223 +1,132
Jan07 060818 182.15 182.25 180.50 181.00 -1.20 267 4,066 -237
Mar07 060818 182.00 182.00 180.70 180.75 -1.45 100 931 -89
May07 060818 182.00 182.00 180.75 180.75 -1.45 0 238 +85
Total Volume and Open Interest 5,716 29,974 -274
Sugar #11(NYBOT)
Oct06 060818 12.38 12.40 12.12 12.18 +0.08 35,124 227,454 -5,707
Mar07 060818 13.06 13.06 12.77 12.84 -0.02 23,035 118,563 +2,287
May07 060818 13.18 13.18 12.94 13.01 unch 4,801 45,577 +638
Jul07 060818 13.17 13.17 12.95 13.01 unch 3,595 34,957 +953
Oct07 060818 13.30 13.30 13.11 13.18 +0.02 1,047 27,573 +228
Total Volume and Open Interest 70,726 479,752 +217
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060818 20.95 21.10 20.95 21.10 +0.05 286 2,462 -42
Jan07 060818 21.05 21.20 21.05 21.20 +0.15 104 1,872 +104
Mar07 060818 21.00 21.00 21.00 21.00 +0.10 40 2,397 +40
May07 060818 21.13 21.13 21.13 21.13 +0.03 1 1,593 +0
Total Volume and Open Interest 434 10,303 +103
London Cocoa(LCE)
Sep06 060818 851 854 841 848 -2 1,488 45,447 -1,953
Dec06 060818 881 884 868 877 -3 2,838 49,916 +916
Mar07 060818 897 898 886 893 -3 828 40,069 +847
May07 060818 907 909 899 905 -2 652 11,452 +461
Jul07 060818 914 917 910 917 -1 35 5,587 +300
Sep07 060818 929 930 928 928 -1 8 8,462 +0
Dec07 060818 940 940 940 940 -1 8 11,226 +8
Total Volume and Open Interest 5,862 175,587 +734
London Coffee(LCE)
Sep06 060818 1500.00 1560.00 1497.00 1542.00 +30.00 4,173 27,905 -3,463
Nov06 060818 1432.00 1469.00 1424.00 1466.00 +29.00 6,335 69,979 +9,860
Jan07 060818 1334.00 1367.00 1324.00 1363.00 +21.00 2,825 26,128 +2,146
Mar07 060818 1302.00 1325.00 1301.00 1318.00 +13.00 1,566 8,576 -89
May07 060818 1296.00 1308.00 1296.00 1308.00 +13.00 674 3,459 -8
Jul07 060818 1307.00 1307.00 1288.00 1300.00 +13.00 51 784 -112
Total Volume and Open Interest 15,887 137,396 +8,635
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060818 380.00 385.00 376.50 383.00 +3.00 4,283 25,655 -143
Dec06 060818 380.00 383.00 376.00 382.00 +3.20 1,606 12,731 +449
Mar07 060818 368.10 368.50 362.00 368.50 +3.00 425 13,260 +77
May07 060818 374.10 374.50 369.30 374.50 +2.50 136 4,575 -19
Total Volume and Open Interest 6,549 60,442 -103
Cotton(NYBOT)
Oct06 060818 52.60 52.80 52.35 52.40 -0.40 569 3,422 +11
Dec06 060818 54.80 55.05 54.50 54.52 -0.34 5,733 118,944 +150
Mar07 060818 58.00 58.35 57.90 57.96 -0.24 1,384 32,842 +915
May07 060818 58.80 58.95 58.80 58.95 -0.05 98 1,784 +13
Jul07 060818 59.65 59.65 59.65 59.65 -0.25 31 2,541 -22
Oct07 060818 60.60 60.60 60.60 60.60 -0.30 0 46 +0
Total Volume and Open Interest 7,868 167,339 +1,078
Lumber(CME)
Sep06 060818 278.0 278.0 272.1 275.0 -2.0 477 2,598 -141
Nov06 060818 278.9 279.0 273.6 273.7 -2.3 363 3,484 -63
Jan07 060818 288.0 289.0 286.0 287.4 -0.7 29 177 +6
Mar07 060818 293.6 298.0 293.5 293.6 +0.5 12 49 +9
Total Volume and Open Interest 918 6,328 -181
Crude Oil(NYM)
Sep06 060818 70.47 71.19 69.60 71.14 +1.08 104,170 72,218 -36,554
Oct06 060818 71.89 72.40 71.00 72.10 +0.62 74,530 243,816 +1,254
Nov06 060818 72.80 73.30 72.35 73.10 +0.54 24,548 84,031 +1,939
Dec06 060818 73.70 74.20 73.00 73.90 +0.49 26,322 124,211 +2,189
Jan07 060818 74.20 74.55 74.10 74.53 +0.49 4,692 51,475 +1,463
Feb07 060818 74.60 74.98 74.50 74.98 +0.49 1,285 21,769 -609
Mar07 060818 74.90 75.32 74.90 75.32 +0.49 2,057 30,235 +712
Apr07 060818 75.58 75.58 75.58 75.58 +0.49 5,195 35,036 +774
May07 060818 75.78 75.78 75.78 75.78 +0.49 5,210 26,793 -4,633
Jun07 060818 75.80 76.00 75.65 75.92 +0.49 9,643 54,660 -4,031
Jul07 060818 75.97 75.97 75.97 75.97 +0.48 1,925 15,057 +1,310
Aug07 060818 76.00 76.00 76.00 76.00 +0.47 780 8,636 +588
Sep07 060818 76.00 76.00 76.00 76.00 +0.46 2,684 12,357 +760
Oct07 060818 75.97 75.97 75.97 75.97 +0.45 864 7,738 +95
Nov07 060818 75.93 75.93 75.93 75.93 +0.44 101 10,104 +50
Dec07 060818 75.55 75.86 75.30 75.86 +0.42 11,525 120,831 -2,605
Total Volume and Open Interest 286,888 1,174,329 -35,621
Heating Oil(NYM)
Sep06 060818 198.00 200.60 196.50 198.95 +2.45 20,970 29,322 -3,239
Oct06 060818 203.00 205.75 201.50 203.84 +1.55 14,195 54,135 +1,516
Nov06 060818 208.50 210.05 207.25 208.74 +0.95 4,027 21,190 +801
Dec06 060818 212.50 214.90 212.50 213.19 +0.65 2,079 18,594 +419
Jan07 060818 216.50 218.00 216.29 216.29 +0.50 998 17,499 -156
Feb07 060818 218.50 220.00 218.14 218.14 +0.45 701 11,071 +594
Mar07 060818 217.20 219.00 216.94 216.94 +0.35 653 6,317 +466
Apr07 060818 213.15 215.00 212.84 212.84 +0.35 290 6,318 +185
May07 060818 208.55 210.85 208.14 208.14 +0.30 334 3,431 +592
Jun07 060818 207.00 208.50 206.69 206.69 +0.30 533 11,174 +255
Jul07 060818 207.89 207.89 207.89 207.89 +0.30 135 780 +87
Aug07 060818 209.94 209.94 209.94 209.94 +0.30 0 817 +0
Total Volume and Open Interest 45,771 187,272 +1,899
Unleaded Gas(NYM)
Sep06 060818 196.00 197.00 193.25 196.69 +3.53 18,069 26,103 -2,993
Oct06 060818 192.00 192.95 190.00 192.57 +2.77 9,011 29,328 +1,719
Nov06 060818 190.00 190.00 189.50 189.77 +2.42 1,433 4,680 -379
Dec06 060818 186.25 186.77 185.80 186.77 +2.27 933 8,113 +431
Jan07 060818 184.90 185.02 184.90 185.02 +1.92 512 2,276 +18
Total Volume and Open Interest 29,958 70,500 -1,204
RBOB Gasoline(NYMEX)
Sep06 060818 198.35 201.00 196.00 200.52 +4.02 5,319 11,257 -113
Oct06 060818 192.50 194.90 191.50 192.71 +2.12 3,728 24,506 +68
Nov06 060818 192.00 192.21 192.00 192.21 +1.92 1,006 11,866 +225
Dec06 060818 190.75 191.06 190.00 191.06 +1.77 557 6,297 -225
Jan07 060818 192.21 192.21 192.21 192.21 +1.67 183 2,827 +88
Feb07 060818 195.11 195.11 195.11 195.11 +1.57 25 1,621 +0
Mar07 060818 198.51 198.51 198.51 198.51 +1.67 0 1,507 +0
Apr07 060818 218.30 218.30 218.00 218.01 +1.67 0 1,113 +0
May07 060818 220.50 221.00 220.16 220.16 +1.67 0 1,371 +0
Jun07 060818 221.21 221.21 221.21 221.21 +1.67 0 345 +0
Total Volume and Open Interest 10,818 63,408 +43
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060818 197.60 200.52 197.60 200.52 +4.02 4 24 +0
Oct06 060818 192.71 192.71 192.71 192.71 +2.12 0 10 +0
Nov06 060818 192.21 192.21 192.21 192.21 +1.92      
Dec06 060818 191.06 191.06 191.06 191.06 +1.77      
Total Volume and Open Interest 4 34 +0
Natural Gas(NYM)
Sep06 060818 6.620 7.090 6.560 6.731 +0.042 23,909 51,607 -12,203
Oct06 060818 6.750 7.200 6.700 6.851 +0.021 24,306 110,125 +5,729
Nov06 060818 8.880 9.300 8.800 8.921 +0.071 9,664 65,615 -2,038
Dec06 060818 10.380 10.700 10.330 10.421 +0.041 5,225 48,052 -328
Jan07 060818 11.040 11.330 11.020 11.121 +0.031 2,112 56,750 -1,303
Feb07 060818 11.000 11.300 11.000 11.126 +0.026 136 30,234 +146
Mar07 060818 10.820 11.100 10.800 10.916 +0.024 1,687 73,512 +1,409
Apr07 060818 8.360 8.500 8.360 8.426 +0.044 879 58,284 +893
May07 060818 8.160 8.340 8.160 8.256 +0.034 60 24,485 -684
Jun07 060818 8.200 8.341 8.200 8.341 +0.034 69 15,072 +479
Jul07 060818 8.385 8.580 8.385 8.441 +0.034 61 11,347 -1
Aug07 060818 8.460 8.700 8.460 8.526 +0.034 339 12,541 +58
Sep07 060818 8.590 8.690 8.590 8.621 +0.034 91 11,570 +103
Oct07 060818 8.750 8.766 8.750 8.766 +0.034 6,358 28,388 +529
Nov07 060818 9.780 9.780 9.691 9.691 +0.029 1,680 15,248 +773
Dec07 060818 10.750 10.750 10.586 10.586 +0.019 1,163 29,905 +143
Total Volume and Open Interest 91,261 943,164 -4,676
Brent Crude Oil(ICE)
Oct06 060818 71.72 72.65 71.35 72.30 +0.72 84,130 114,931 -12,765
Nov06 060818 72.64 73.29 72.03 72.93 +0.64 33,534 100,324 +1,598
Dec06 060818 73.24 73.75 72.63 73.43 +0.57 20,553 67,654 -867
Jan07 060818 73.56 74.25 73.20 73.91 +0.52 6,429 23,125 +872
Feb07 060818 74.25 74.75 73.91 74.33 +0.48 1,039 21,209 +1,674
Mar07 060818 74.59 75.00 74.44 74.63 +0.43 1,658 12,751 +172
Apr07 060818 75.05 75.16 74.61 74.85 +0.41 430 16,007 +249
May07 060818 74.86 75.34 74.85 75.07 +0.42 123 9,723 -250
Jun07 060818 75.23 75.58 74.67 75.17 +0.40 1,907 19,754 +49
Jul07 060818 75.19 75.25 75.19 75.25 +0.36 0 1,224 +0
Aug07 060818 75.45 75.45 75.25 75.25 +0.37 0 1,315 +0
Sep07 060818 75.47 75.47 75.23 75.23 +0.36 0 1,665 +0
Oct07 060818 75.35 75.40 75.18 75.18 +0.35 0 315 +0
Nov07 060818 75.29 75.29 75.10 75.10 +0.33 0 8,462 +1
Total Volume and Open Interest 158,476 476,074 -23,652
Gas Oil(ICE)
Sep06 060818 637.00 645.00 632.25 637.75 +2.25 35,711 57,724 +894
Oct06 060818 644.75 652.25 639.75 645.25 +2.25 19,021 52,371 -290
Nov06 060818 651.50 659.00 649.50 652.50 +2.00 8,902 19,263 -279
Dec06 060818 659.00 665.50 656.75 659.75 +1.75 6,932 35,759 +263
Jan07 060818 668.75 671.75 664.50 666.50 +1.75 2,652 18,344 +837
Feb07 060818 673.00 676.75 670.25 671.00 +1.50 712 6,215 +311
Mar07 060818 673.50 676.75 670.25 671.00 +1.50 50 6,675 +50
Apr07 060818 669.25 669.25 669.25 669.25 +1.50 0 2,350 +0
May07 060818 667.50 667.50 667.50 667.50 +1.50 0 1,100 +0
Jun07 060818 669.25 669.25 662.25 665.25 +1.25 1,306 20,390 -35
Total Volume and Open Interest 77,891 251,778 +1,681
US Dollar Index(NYBOT)
Sep06 060818 84.86 85.20 84.80 84.98 +0.05 1,800 16,407 +320
Dec06 060818 84.53 84.80 84.53 84.61 +0.05 40 2,415 +42
Mar07 060818 84.26 84.26 84.26 84.26 +0.05 0 6 +0
Total Volume and Open Interest 1,840 18,833 +362
Australian Dollar(CME)
Sep06 060818 75.73 75.91 75.58 75.77 -0.26 2,745 70,338 -1,415
Dec06 060818 75.65 75.67 75.63 75.63 -0.26 0 961 -65
Mar07 060818 75.50 75.50 75.50 75.50 -0.26 0 108 +0
Total Volume and Open Interest 2,745 71,413 -1,480
British Pound(CME)
Sep06 060818 188.14 188.48 187.83 188.15 -0.31 3,615 129,108 -6,169
Dec06 060818 188.38 188.38 188.38 188.38 -0.31 36 827 +184
Mar07 060818 188.52 188.52 188.52 188.52 -0.31 0 124 +101
Total Volume and Open Interest 3,651 130,060 -5,884
Canadian Dollar(CME)
Sep06 060818 89.13 89.25 88.78 88.89 -0.37 3,989 82,808 +366
Dec06 060818 89.27 89.52 89.15 89.15 -0.37 41 3,887 +310
Mar07 060818 89.42 89.42 89.42 89.42 -0.37 6 350 -8
Jun07 060818 89.80 89.80 89.69 89.69 -0.37 6 263 +0
Total Volume and Open Interest 4,043 87,483 +668
Japanese Yen(CME)
Sep06 060818 86.65 86.92 86.62 86.65 +0.08 6,974 201,402 +5,993
Dec06 060818 87.74 87.74 87.74 87.74 +0.08 0 23,744 +2,744
Mar07 060818 88.82 88.82 88.82 88.82 +0.08 0 60 +0
Total Volume and Open Interest 6,974 225,229 +8,737
Swiss Franc(CME)
Sep06 060818 81.12 81.51 81.12 81.35 -0.03 1,968 64,894 -58
Dec06 060818 82.10 82.10 82.10 82.10 -0.04 0 1,155 +200
Mar07 060818 82.84 82.84 82.84 82.84 -0.04 0 81 -1
Total Volume and Open Interest 1,968 66,162 +141
EuroFX(CME)
Sep06 060818 128.17 128.65 128.03 128.49 -0.01 2,322 177,557 +1,280
Dec06 060818 128.99 129.16 128.98 129.16 -0.01 84 2,245 -1
Mar07 060818 129.73 129.73 129.73 129.73 -0.01 0 161 +0
Total Volume and Open Interest 2,406 180,040 +1,279
Mexican Peso(CME)
Sep06 060818 9240.0 9250.0 9197.0 9232.0 -20.0 3,598 63,285 -3,884
Dec06 060818 5.4 5.4 5.4 5.4 -0.3 7 23,143 -4
Total Volume and Open Interest 3,617 88,116 -3,898
30-Year T-Bonds(CBOT)
Sep06 060818 109~10 109~22 109~08 109~20 +0~10 278,875 766,840 -17,322
Dec06 060818 109~20 110~00 109~19 109~30 +0~11 11,174 46,046 +12,893
Mar07 060818 109~25 109~25 109~25 109~25 +0~11 2 31 +10
Total Volume and Open Interest 290,051 812,932 -4,419
10-Year T-Notes(CBOT)
Sep06 060818 106~210 106~285 106~190 106~275 +0~065 845,694 2,118,609 -18,672
Dec06 060818 106~235 106~295 106~200 106~275 +0~065 29,686 175,676 +31,436
Total Volume and Open Interest 875,380 2,294,422 +12,774
5-Year T-Notes(CBOT)
Sep06 060818 104~190 104~230 104~180 104~220 +0~040 425,484 0 +0
Dec06 060818 104~215 104~245 104~215 104~245 +0~045 4,919 0 -60,453
Total Volume and Open Interest 430,403    
2 Year T-Notes(CBOT)
Sep06 060818 101~108 101~113 101~106 101~112 +0~004 3,334 665,333 -4,385
Dec06 060818 101~120 101~124 101~120 101~124 +0~007 2,485 40,723 +6,752
Total Volume and Open Interest 5,819 706,056 +20,581
Eurodollars(CME)
Sep06 060818 94.575 94.580 94.573 94.577 +0.005 81,792 1,418,487 -13,714
Dec06 060818 94.550 94.560 94.540 94.560 +0.015 96,687 1,574,912 -15,919
Mar07 060818 94.660 94.670 94.645 94.670 +0.020 72,355 1,234,292 +26,010
Jun07 060818 94.800 94.825 94.785 94.815 +0.025 63,633 1,087,601 +38,109
Sep07 060818 94.915 94.940 94.905 94.935 +0.030 37,439 1,111,538 +21,783
Dec07 060818 94.975 95.000 94.965 94.995 +0.035 35,766 881,794 +35,765
Mar08 060818 94.995 95.025 94.985 95.020 +0.040 41,498 591,449 +19,250
Jun08 060818 94.995 95.020 94.985 95.020 +0.040 26,751 407,907 +12,363
Sep08 060818 94.975 95.000 94.970 95.000 +0.035 14,563 298,828 +13,417
Dec08 060818 94.940 94.965 94.935 94.965 +0.035 17,852 294,034 +7,341
Mar09 060818 94.910 94.940 94.910 94.940 +0.035 13,078 267,058 +9,695
Jun09 060818 94.880 94.900 94.870 94.900 +0.035 15,328 198,740 +8,646
Sep09 060818 94.830 94.865 94.830 94.860 +0.035 5,711 128,755 -938
Dec09 060818 94.790 94.820 94.790 94.815 +0.035 6,467 118,291 -905
Mar10 060818 94.765 94.790 94.765 94.785 +0.035 3,378 105,611 +227
Jun10 060818 94.725 94.750 94.725 94.745 +0.035 11,832 102,591 +7,868
Sep10 060818 94.685 94.710 94.685 94.710 +0.035 3,546 99,437 +2,237
Dec10 060818 94.645 94.665 94.645 94.665 +0.035 6,558 74,913 +758
Total Volume and Open Interest 570,789 10,220,529 +94,262
3-Mth Euro-Yen(CME)
Sep06 060818 99.53 99.53 99.53 99.53 +0.01 2,531 13,321 +2,011
Dec06 060818 99.33 99.33 99.33 99.33 unch 672 14,529 +595
Mar07 060818 99.15 99.16 99.15 99.16 unch 8 5,987 +2
Jun07 060818 99.02 99.02 99.02 99.02 -0.01 1,479 7,928 +1,388
Sep07 060818 98.90 98.90 98.90 98.90 unch 0 1,866 +188
Dec07 060818 98.77 98.77 98.77 98.77 -0.01 0 2,612 -25
Mar08 060818 98.67 98.67 98.67 98.67 unch 0 990 +0
Jun08 060818 98.59 98.59 98.59 98.59 unch 1,418 1,929 +1,174
Sep08 060818 98.47 98.47 98.47 98.47 -0.02 0 7 +0
Dec08 060818 98.35 98.35 98.35 98.35 -0.02 0 4 +0
Total Volume and Open Interest 6,108 49,179 +5,333
3-Mth Euro-Yen(SIMEX)
Sep06 060818 99.52 99.52 99.52 99.52 -0.01 200 60,576 -869
Dec06 060818 99.33 99.33 99.32 99.32 -0.01 802 97,812 -745
Mar07 060818 99.15 99.15 99.15 99.15 -0.01 62 62,543 +1,190
Jun07 060818 99.03 99.03 99.02 99.02 -0.01 82 30,906 +2,111
Sep07 060818 98.90 98.90 98.89 98.89 -0.01 0 17,480 +552
Dec07 060818 98.77 98.77 98.77 98.77 -0.02 446 47,727 +811
Mar08 060818 98.66 98.66 98.66 98.66 -0.02 0 21,519 +95
Jun08 060818 98.56 98.56 98.56 98.56 -0.02 0 1,684 +55
Total Volume and Open Interest 1,592 341,338 +3,200
German Euro-Bund(EUREX)
Sep06 060818 116.84 117.04 116.65 116.99 +0.16 1,045,747 1,481,032 -23,522
Dec06 060818 116.08 116.33 116.00 116.30 +0.15 3,960 26,167 +3,570
Mar07 060818 116.16 116.20 116.16 116.18 +0.17 1,035 11 +0
Total Volume and Open Interest 1,050,742 1,507,210 -19,952
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060818 109.13 109.25 109.13 109.25 +0.03 227 6,961 +25
Mar07 060818 109.03 109.03 109.03 109.03 +0.03      
Total Volume and Open Interest 458,940 977,166 -16,559
Long Gilt(LIFFE)
Sep06 060818 109~10 109~23 109~08 109~21 +0~12 74,835 267,941 -6,847
Dec06 060818 109~04 109~14 109~04 109~14 +0~12 5 2,018 +995
Total Volume and Open Interest 74,840 269,959 -5,852
3-Mth Short Sterling(LIFFE)
Sep06 060818 94.99 94.99 94.99 94.99 unch 100,204 419,054 +19,731
Dec06 060818 94.84 94.84 94.84 94.84 unch 131,446 395,496 +8,927
Mar07 060818 94.78 94.78 94.78 94.78 +0.01 117,942 390,050 +6,791
Total Volume and Open Interest 724,375 2,258,845 +85,037
3-Mth Euribor(LIFFE)
Sep06 060818 96.655 96.660 96.655 96.660 unch 37,249 588,501 -8,965
Dec06 060818 96.320 96.330 96.315 96.325 -0.005 135,803 767,338 -2,214
Mar07 060818 96.190 96.190 96.170 96.185 -0.010 165,399 627,721 +10,750
Total Volume and Open Interest 779,646 3,758,076 +37,710
3-Mth Aus T-Bills(SFE)
Sep06 060818 93.78 93.81 93.77 93.80 +0.01 9,849 111,256 -1,182
Dec06 060818 93.65 93.70 93.64 93.70 +0.02 49,216 311,141 +14,795
Mar07 060818 93.61 93.67 93.61 93.67 +0.03 20,488 124,045 +10,382
Jun07 060818 93.63 93.70 93.63 93.70 +0.04 3,563 55,015 +79
Sep07 060818 93.66 93.72 93.66 93.72 +0.04 536 30,874 +273
Dec07 060818 93.65 93.73 93.65 93.73 +0.03 2,397 29,346 -310
Mar08 060818 93.65 93.73 93.65 93.73 +0.04 846 12,575 -1,219
Jun08 060818 93.69 93.72 93.69 93.72 +0.04 301 10,132 +1,844
Sep08 060818 93.69 93.70 93.69 93.70 +0.04 101 1,860 -1
Dec08 060818 93.69 93.69 93.69 93.69 +0.04 100 1,135 -50
Total Volume and Open Interest 87,401 689,572 +24,610
10-Year Aus T-Bonds(SFE)
Sep06 060818 94.19 94.25 94.18 94.23 +0.04 41,689 373,859 +8,842
Dec06 060818 94.23 94.23 94.23 94.23 +0.04      
Total Volume and Open Interest 41,689 373,859 +8,842
3-Year Aus T-Bonds(SFE)
Sep06 060818 94.09 94.16 94.08 94.14 +0.03 116,587 508,563 +25,568
Dec06 060818 94.14 94.14 94.14 94.14 +0.03      
Total Volume and Open Interest 116,587 508,563 +25,568
Gold(CMX)
Aug06 060818 612.5 613.0 609.0 612.1 -3.3 295 957 -248
Oct06 060818 618.0 623.0 610.2 615.8 -3.5 1,331 22,982 -711
Dec06 060818 624.8 628.8 616.5 621.7 -3.6 43,978 200,938 -5,490
Feb07 060818 628.0 629.0 624.6 627.7 -3.7 838 20,111 +470
Apr07 060818 639.0 639.5 632.5 633.6 -3.9 78 2,713 +139
Jun07 060818 640.0 640.0 639.0 639.4 -3.9 39 18,592 +44
Aug07 060818 645.2 645.2 645.2 645.2 -4.0 6 1,413 +86
Oct07 060818 651.0 651.0 651.0 651.0 -4.0 0 3,000 +0
Dec07 060818 659.0 659.0 653.5 656.8 -4.1 176 20,316 -30
Feb08 060818 662.5 662.5 662.5 662.5 -4.1 250 1,348 +0
Apr08 060818 12.8 12.8 12.8 12.8 -4.1 50 50 +50
Jun08 060818 674.0 674.0 674.0 674.0 -4.2 200 1,324 +200
Total Volume and Open Interest 47,471 308,065 -5,262
Silver(CMX)
Sep06 060818 1204.0 1214.0 1186.0 1203.0 +3.5 12,578 42,048 -184
Dec06 060818 1219.0 1231.0 1202.0 1219.9 +3.5 3,207 39,060 +2,215
Mar07 060818 1221.0 1233.2 1220.0 1233.2 +3.5 9 10,814 +4
May07 060818 1239.2 1239.2 1239.2 1239.2 +3.5 0 2,904 +0
Jul07 060818 1230.0 1244.6 1230.0 1244.6 +3.5 2 8,393 +1
Sep07 060818 1247.9 1247.9 1247.9 1247.9 +3.5 50 858 -39
Dec07 060818 1247.0 1253.6 1245.0 1253.6 +3.5 11 3,860 +6
Total Volume and Open Interest 16,043 113,575 +2,217
Platinum(NYM)
Oct06 060818 1218.2 1229.0 1218.2 1223.6 -9.7 908 9,253 +126
Jan07 060818 1236.0 1236.0 1226.0 1231.6 -9.7 71 885 +70
Apr07 060818 1236.6 1236.6 1236.6 1236.6 -7.7      
Jul07 060818 586.2 586.2 586.2 586.2 -8.2 0 6 +0
Total Volume and Open Interest 979 10,144 +196
Palladium(NYME)
Sep06 060818 336.00 336.00 330.00 334.30 -1.55 1,358 8,858 -417
Dec06 060818 343.00 343.00 335.00 340.10 -1.55 667 4,214 +614
Mar07 060818 343.10 343.10 343.10 343.10 -1.55 0 1 +0
Total Volume and Open Interest 2,025 13,108 +197
Copper(CMX)
Sep06 060818 339.00 346.45 339.00 343.45 +7.70 9,900 21,891 -2,668
Dec06 060818 336.00 342.50 334.00 339.80 +8.30 5,430 35,402 +1,611
Mar07 060818 334.00 336.00 331.00 333.20 +8.20 118 3,602 +102
May07 060818 328.00 328.00 327.70 327.70 +7.70 13 838 +44
Jul07 060818 322.00 322.00 321.50 321.50 +7.70 15 353 +9
Total Volume and Open Interest 16,178 73,173 -1,104
Aluminum(CMX)
Aug06 060818 112.10 112.10 112.10 112.10 +0.70 52 54 +0
Sep06 060818 112.60 112.60 112.60 112.60 +0.70 52 533 +50
Oct06 060818 113.05 113.05 113.05 113.05 +0.65 0 40 +0
Nov06 060818 113.45 113.45 113.45 113.45 +0.60 0 40 +0
Dec06 060818 113.90 113.90 113.90 113.90 +0.50 0 573 +0
Jan07 060818 113.45 113.45 113.45 113.45 +0.50      
Total Volume and Open Interest 105 1,257 +51
DJIA Index(CBOT)
Sep06 060818 11355 11415 11340 11409 +53 4,834 55,719 +18
Dec06 060818 11445 11495 11430 11495 +53 18 2,153 +46
Mar07 060818 11560 11560 11560 11560 +53 0 6 +0
Jun07 060818 11631 11631 11631 11631 +53      
Total Volume and Open Interest 4,852 57,878 +64
S & P 500(CME)
Sep06 060818 1302.80 1307.50 1296.80 1307.10 +6.10 25,152 609,679 +1,104
Dec06 060818 1308.50 1318.40 1308.50 1318.40 +6.10 1,275 22,316 +2,173
Mar07 060818 1329.70 1329.70 1329.70 1329.70 +6.10 0 403 -5
Jun07 060818 1341.00 1341.00 1341.00 1341.00 +6.10 0 3,116 +0
Total Volume and Open Interest 26,427 635,801 +3,272
S & P 500 E-Mini(Globex)
Sep06 060818 1300.75 1307.75 1296.75 1307.00 +6.00 882,907 1,514,857 +21,489
Dec06 060818 1308.25 1318.50 1308.25 1318.50 +6.25 987 10,698 +851
Total Volume and Open Interest 883,894 1,525,555 +22,340
NASDAQ 100(CME)
Sep06 060818 1577.50 1585.50 1563.50 1585.00 +7.20 10,295 58,157 -701
Dec06 060818 1595.50 1603.30 1595.50 1603.30 +7.30 1 86 +1
Mar07 060818 1619.80 1619.80 1619.80 1619.80 +7.30      
Total Volume and Open Interest 10,296 58,243 -700
NASDAQ 100 E-Mini(Globex)
Sep06 060818 1578.50 1585.80 1562.50 1585.00 +7.20 378,567 440,061 +4,747
Dec06 060818 1594.00 1603.30 1582.50 1603.30 +7.30 195 1,107 +97
Total Volume and Open Interest 378,762 441,168 +4,844
S & P Midcap 400(CME)
Sep06 060818 752.00 753.10 748.25 753.10 +2.40 59 9,693 -35
Dec06 060818 760.10 760.10 760.10 760.10 +2.40 17 13 +12
Mar07 060818 767.10 767.10 767.10 767.10 +2.40      
Total Volume and Open Interest 76 9,706 -23
Russell 2000(CME)
Sep06 060818 714.00 714.30 705.80 714.30 +2.40 814 44,224 +361
Dec06 060818 720.15 720.15 720.15 720.15 +2.40 0 31 +0
Mar07 060818 726.00 726.00 726.00 726.00 +2.40 0 1 +0
Total Volume and Open Interest 814 44,256 +361
Russell 2000 E-Mini(Globex)
Sep06 060818 712.10 714.90 705.50 714.30 +2.40 137,523 466,387 -430
Dec06 060818 716.00 720.50 711.80 720.20 +2.40 157 979 -16
Total Volume and Open Interest 137,680 467,366 -446
Value Line(KCBT)
Sep06 060818 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060818 16100 16125 16015 16125 +60      
Dec06 060818 16000 16085 16000 16085 +45      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060818 16080 16180 16020 16140 +85 48,720 234,628 +5,747
Dec06 060818 16040 16150 16040 16065 +85 362 22 +18
Mar07 060818 16075 16075 16075 16075 +85 0 1 +0
Total Volume and Open Interest 49,082 234,652 +5,765
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060818 5156.0 5169.5 5137.0 5145.5 -11.5 116,807 390,850 +169,227
Oct06 060818 5168.5 5178.0 5158.5 5160.0 -11.5 2,102 3,355 +2,068
Total Volume and Open Interest 280,231 751,578 +77,057
Hang Seng Index(HKFE)
Aug06 060818 17400 17417 17323 17335 -73 37,603 128,335 +4,485
Sep06 060818 17375 17375 17282 17300 -82 1,622 6,895 +570
Total Volume and Open Interest 39,239 136,202 +5,060
DAX(EUREX)
Sep06 060818 5845.5 5863.0 5816.0 5830.5 -16.5 100,555 214,404 +2,911
Dec06 060818 5888.5 5907.0 5866.0 5879.0 -16.5 267 14,858 +109
Mar07 060818 5947.0 5965.0 5922.0 5933.0 -16.5 167 1,713 +31
Total Volume and Open Interest 100,989 230,975 +3,051
FT-SE 100(EURONEXT)
Sep06 060818 5926.00 5950.00 5911.50 5915.00 -0.50 49,702 443,525 -1,142
Dec06 060818 5961.50 5984.00 5953.00 5953.00 -0.50 64 35,014 +17
Mar07 060818 5985.50 5985.50 5969.00 5969.00 unch 0 1,057 +0
Total Volume and Open Interest 49,766 481,346 -1,125
SPI 200(SFE)
Sep06 060818 5010.0 5032.0 4998.0 5016.0 -2.0 21,574 258,046 +6,913
Dec06 060818 5033.0 5033.0 5030.0 5030.0 -2.0 107 5,460 +60
Mar07 060818 5031.0 5036.0 5031.0 5036.0 -3.0 3 2,614 +0
Total Volume and Open Interest 21,730 269,111 +7,017
GSCI(CME)
Sep06 060818 475.10 476.90 470.70 474.80 +2.90 562 19,656 +407
Oct06 060818 488.50 488.50 488.50 488.50 +2.40      
Nov06 060818 500.00 500.00 500.00 500.00 +2.00      
Total Volume and Open Interest 562 19,656 +407
Reuters CRB Index(NYBOT)
Nov06 060818 392.75 392.75 390.50 391.80 +0.55 23 485 -1
Jan07 060818 393.80 393.80 393.80 393.80 +0.55 0 406 +0
Feb07 060818 391.80 391.80 391.80 391.80 +1.55 0 14 +0
Total Volume and Open Interest 23 905 +905
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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