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 22, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060822 547.50 549.75 547.00 549.25 +1.00 5,593 33,398 -849
Nov06 060822 561.00 563.00 560.00 562.25 +1.00 20,006 231,434 +2,800
Jan07 060822 574.50 575.50 573.25 575.50 +1.75 1,775 29,281 +667
Mar07 060822 584.25 588.00 583.75 587.25 +3.00 1,304 11,847 +93
May07 060822 592.00 596.00 591.00 595.50 +3.50 403 13,547 +263
Jul07 060822 601.50 605.00 601.50 605.00 +3.50 802 12,484 +262
Aug07 060822 605.00 605.00 605.00 605.00 unch 10 23 +10
Total Volume and Open Interest 31,439 351,846 +3,812
Soybean Meal(CBOT)
Sep06 060822 159.50 159.50 157.90 158.30 -1.00 6,331 32,222 -198
Oct06 060822 159.70 159.90 158.50 158.80 -0.90 3,027 23,274 +1,015
Dec06 060822 162.20 162.20 160.40 161.10 -0.70 9,292 115,825 +860
Jan07 060822 162.90 163.40 161.80 162.20 -0.70 1,195 17,383 -65
Mar07 060822 165.80 166.40 164.60 164.90 -0.80 768 12,557 -154
May07 060822 168.00 168.30 166.80 167.20 -0.50 1,333 14,716 +22
Jul07 060822 170.80 171.20 169.80 170.10 -0.40 672 10,630 +188
Aug07 060822 172.30 172.50 171.30 171.30 -0.50 116 2,436 +22
Total Volume and Open Interest 23,167 236,747 +1,911
Soybean Oil(CBOT)
Sep06 060822 25.18 25.51 25.17 25.48 +0.31 3,876 17,656 -202
Oct06 060822 25.45 25.78 25.43 25.68 +0.32 3,936 18,797 +1,174
Dec06 060822 25.75 26.15 25.75 26.06 +0.30 10,182 146,628 -9
Jan07 060822 26.15 26.41 26.15 26.38 +0.30 292 13,170 -13
Mar07 060822 26.56 26.77 26.53 26.77 +0.29 279 9,297 -55
May07 060822 26.93 27.15 26.91 27.13 +0.33 441 18,870 -64
Jul07 060822 27.30 27.50 27.25 27.50 +0.32 1,221 13,001 +17
Aug07 060822 27.50 27.65 27.45 27.65 +0.30 3 2,386 -5
Total Volume and Open Interest 21,612 262,168 +1,029
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060822 294.2 297.4 293.7 294.0 -0.2 6,827 56,511 -773
Jan07 060822 305.0 305.0 302.8 303.1 -0.3 3,631 12,762 +3,331
Mar07 060822 310.5 311.1 310.2 310.2 +0.4 0 1,152 +0
May07 060822 317.7 317.9 317.2 317.5 +0.8 1 1,235 +0
Total Volume and Open Interest 10,710 79,772 +2,604
Corn(CBOT)
Sep06 060822 221.00 221.25 218.50 219.50 -1.50 9,055 129,254 -4,554
Dec06 060822 237.25 237.50 234.75 236.00 -1.50 30,388 671,577 +2,962
Mar07 060822 251.75 252.00 249.50 250.50 -1.25 3,652 145,736 +896
May07 060822 261.50 261.50 259.00 259.75 -1.50 1,254 33,270 -335
Jul07 060822 269.50 270.00 267.75 268.75 -1.25 2,564 99,987 +101
Sep07 060822 276.75 276.75 275.50 276.00 -1.25 49 13,237 +29
Total Volume and Open Interest 50,483 1,335,307 +126
Wheat(CBOT)
Sep06 060822 365.00 366.00 358.50 359.75 -6.00 6,764 44,748 -3,140
Dec06 060822 385.00 385.50 378.25 380.00 -5.50 20,365 258,134 +2,404
Mar07 060822 403.50 403.50 396.00 398.00 -7.00 2,066 38,045 +158
May07 060822 407.00 408.00 407.00 407.50 -6.00 114 1,491 +44
Jul07 060822 420.00 420.00 413.75 415.25 -4.75 1,883 68,954 -328
Total Volume and Open Interest 32,248 448,458 -1,133
Wheat(KCBT)
Sep06 060822 452.50 453.50 445.00 446.50 -7.25 3,524 22,232 -1,095
Dec06 060822 467.75 468.00 460.50 462.50 -5.25 11,160 85,961 +1,457
Mar07 060822 475.00 475.00 468.00 469.00 -5.50 3,405 17,801 +1,480
May07 060822 469.00 469.00 461.00 461.00 -9.00 1 468 +1
Jul07 060822 444.00 444.00 435.50 436.25 -7.00 4,523 30,922 +1,005
Total Volume and Open Interest 23,805 164,961 +3,662
Wheat(MGE)
Sep06 060822 446.00 447.00 437.00 438.50 -8.00 1,991 10,483 -959
Dec06 060822 457.00 457.75 448.00 448.75 -8.25 3,424 27,146 -868
Mar07 060822 467.00 467.00 457.50 459.50 -6.50 217 4,924 -6
May07 060822 465.00 465.00 465.00 465.00 -5.00 63 563 +12
Jul07 060822 466.00 466.00 464.00 466.00 -3.00 6 625 -3
Total Volume and Open Interest 5,820 50,991 -1,852
Oats(CBOT)
Sep06 060822 175.75 175.75 174.00 174.50 -1.25 143 1,117 -32
Dec06 060822 186.00 186.00 183.50 183.50 -2.00 1,163 9,736 -545
Mar07 060822 192.00 192.50 192.00 192.00 -0.75 85 337 +106
May07 060822 195.00 195.00 195.00 195.00 unch 5 11 -5
Total Volume and Open Interest 1,410 11,259 -472
Rough Rice(CBOT)
Sep06 060822 9.53 9.58 9.05 9.05 -0.50 264 2,569 -216
Nov06 060822 9.83 9.88 9.34 9.35 -0.49 652 8,979 +111
Jan07 060822 10.07 10.07 9.58 9.59 -0.48 188 1,677 +65
Mar07 060822 10.30 10.31 9.84 9.85 -0.45 56 1,874 +50
Total Volume and Open Interest 1,161 15,678 +30
Live Cattle(CME)
Aug06 060822 87.400 87.400 86.950 87.050 -0.475 1,839 10,245 -530
Oct06 060822 91.500 91.900 91.175 91.425 -0.225 9,523 118,892 +1,336
Dec06 060822 90.750 90.850 90.400 90.475 -0.400 4,394 35,799 +1,017
Feb07 060822 90.875 91.200 90.800 91.200 +0.125 1,730 21,497 +636
Apr07 060822 89.750 89.950 89.650 89.900 +0.150 558 11,314 +103
Jun07 060822 86.100 86.450 86.100 86.400 +0.150 219 4,617 +58
Total Volume and Open Interest 18,368 202,936 +2,717
Feeder Cattle(CME)
Aug06 060822 116.200 116.400 115.850 115.975 -0.400 956 5,930 -209
Sep06 060822 117.100 117.250 116.275 116.275 -0.775 754 5,295 -93
Oct06 060822 117.750 118.250 117.200 117.275 -0.675 1,700 14,351 +404
Nov06 060822 117.600 117.900 117.000 117.100 -0.775 460 2,999 +108
Jan07 060822 113.425 113.600 113.175 113.500 +0.075 189 2,954 +27
Mar07 060822 109.700 109.800 109.300 109.400 -0.300 30 591 +7
Apr07 060822 108.900 108.900 108.600 108.600 -0.350 14 151 +11
Total Volume and Open Interest 4,113 32,427 +255
Lean Hogs(CME)
Oct06 060822 67.050 67.400 66.600 67.000 -0.050 8,829 97,974 +521
Dec06 060822 63.975 64.200 63.225 63.425 -0.550 4,671 41,454 +527
Feb07 060822 63.300 63.475 62.650 63.200 -0.250 1,279 13,300 +38
Apr07 060822 63.125 63.125 62.550 62.675 -0.675 390 9,360 +84
May07 060822 65.850 66.000 65.450 66.000 -0.200 133 1,099 +61
Jun07 060822 68.175 68.200 67.500 67.725 -0.475 97 2,928 +53
Jul07 060822 65.625 65.625 65.000 65.550 -0.250 65 821 +32
Aug07 060822 63.150 63.150 62.400 62.700 -0.550 30 327 +5
Total Volume and Open Interest 15,553 167,321 +1,356
Pork Bellies(CME)
Aug06 060822 85.700 85.700 85.700 85.700 -0.300 3 10 -9
Feb07 060822 93.250 93.900 89.900 90.700 -2.200 292 883 -28
Mar07 060822 93.000 93.000 90.050 90.050 -2.950 0 6 +0
May07 060822 92.750 92.750 92.750 92.750 -2.500 2 7 +1
Jul07 060821 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 467 942  
Class III Milk(CME)
Aug06 060822 10.98 10.98 10.98 10.98 -0.09 29 4,347 +1
Sep06 060822 12.20 12.20 12.05 12.08 -0.05 137 5,324 +35
Oct06 060822 12.62 12.62 12.48 12.53 -0.07 68 4,541 +14
Nov06 060822 12.65 12.66 12.51 12.55 -0.07 103 3,652 +22
Dec06 060822 12.62 12.62 12.55 12.58 -0.02 46 3,161 -1
Total Volume and Open Interest 560 30,342 +162
Cocoa(NYBOT)
Sep06 060822 1470 1470 1455 1460 -23 355 976 -305
Dec06 060822 1535 1535 1518 1521 -23 4,273 72,063 -200
Mar07 060822 1572 1573 1559 1562 -22 843 22,920 +125
May07 060822 1593 1595 1586 1587 -21 205 10,434 -64
Jul07 060822 1610 1610 1610 1610 -21 100 4,600 +0
Sep07 060822 1630 1630 1630 1630 -20 50 10,335 +25
Dec07 060822 1653 1653 1653 1653 -22 175 7,449 +130
Total Volume and Open Interest 6,001 128,798 -289
Coffee "C"(NYBOT)
Sep06 060822 108.00 108.25 105.60 108.20 +1.20 11,277 12,085 -5,960
Dec06 060822 111.25 112.90 109.70 112.60 +1.65 17,437 72,422 +3,728
Mar07 060822 115.10 116.50 113.75 116.40 +1.65 776 11,420 +101
May07 060822 117.00 118.70 116.30 118.70 +1.75 109 2,981 +48
Jul07 060822 119.00 120.90 119.00 120.90 +1.75 49 1,903 +17
Sep07 060822 121.35 123.10 121.25 123.10 +1.75 4 2,092 +0
Total Volume and Open Interest 29,653 104,760 -2,066
Orange Juice(NYBOT)
Sep06 060822 184.00 184.00 180.90 181.10 -4.25 1,429 12,232 -271
Nov06 060822 185.00 185.00 182.50 183.00 -3.35 1,608 12,338 +526
Jan07 060822 184.00 184.00 182.40 182.40 -3.60 174 4,411 +55
Mar07 060822 183.50 183.50 182.25 182.25 -3.45 130 1,562 +35
May07 060822 182.25 182.25 182.25 182.25 -3.45 40 341 +28
Total Volume and Open Interest 3,384 30,928 +370
Sugar #11(NYBOT)
Oct06 060822 12.00 12.15 11.99 12.06 -0.08 20,832 224,930 -272
Mar07 060822 12.72 12.83 12.70 12.75 -0.07 13,336 118,418 +339
May07 060822 12.90 13.00 12.86 12.94 -0.08 3,735 45,563 +521
Jul07 060822 12.93 13.10 12.92 12.96 -0.07 2,232 34,939 -15
Oct07 060822 13.14 13.16 13.07 13.12 -0.10 2,496 27,844 +157
Total Volume and Open Interest 45,345 478,802 +1,797
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060822 21.30 21.39 21.25 21.34 +0.04 151 2,365 -111
Jan07 060822 21.30 21.30 21.20 21.30 unch 10 1,948 +5
Mar07 060822 21.20 21.35 21.20 21.35 +0.10 106 2,497 +100
May07 060822 21.20 21.40 21.20 21.40 +0.15 2 1,593 +0
Total Volume and Open Interest 270 10,383 -5
London Cocoa(LCE)
Sep06 060822 833 835 826 826 -9 1,584 44,288 -737
Dec06 060822 861 864 854 855 -8 3,066 49,349 -505
Mar07 060822 881 881 873 873 -8 1,466 40,927 +649
May07 060822 893 894 887 887 -6 496 11,796 +134
Jul07 060822 905 905 900 900 -5 123 5,718 +106
Sep07 060822 915 915 910 911 -5 138 8,552 +90
Dec07 060822 927 928 922 923 -6 228 11,349 +123
Total Volume and Open Interest 7,120 175,496 -127
London Coffee(LCE)
Sep06 060822 1680.00 1745.00 1660.00 1740.00 +121.00 4,385 24,614 -2,055
Nov06 060822 1560.00 1586.00 1535.00 1570.00 +35.00 7,901 70,150 -463
Jan07 060822 1420.00 1458.00 1405.00 1444.00 +44.00 2,355 27,023 +509
Mar07 060822 1389.00 1413.00 1356.00 1376.00 +13.00 1,206 9,259 +323
May07 060822 1372.00 1381.00 1352.00 1360.00 +7.00 59 3,490 +25
Jul07 060822 1367.00 1390.00 1342.00 1348.00 +2.00 8 784 +3
Total Volume and Open Interest 15,918 135,885 -1,658
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060822 380.00 381.10 373.00 378.00 unch 1,369 25,196 -294
Dec06 060822 377.00 377.90 373.10 377.90 +0.90 508 12,857 -11
Mar07 060822 363.00 364.50 359.00 363.00 -0.50 1,208 14,213 +820
May07 060822 370.00 371.50 365.50 369.50 -0.60 632 4,789 +220
Total Volume and Open Interest 3,769 61,270 +733
Cotton(NYBOT)
Oct06 060822 52.15 53.80 52.15 53.25 +1.14 233 3,479 -2
Dec06 060822 54.20 55.85 54.11 55.36 +1.28 8,565 119,307 +642
Mar07 060822 57.70 59.00 57.70 58.81 +1.27 2,377 33,964 +457
May07 060822 59.50 59.75 59.50 59.75 +1.30 215 1,949 +159
Jul07 060822 60.75 60.75 60.75 60.75 +1.30 110 2,636 +100
Oct07 060822 61.65 61.65 61.65 61.65 +1.20 0 46 +0
Total Volume and Open Interest 11,664 169,340 +1,505
Lumber(CME)
Sep06 060822 279.5 281.4 276.5 281.3 -1.1 518 2,412 -66
Nov06 060822 281.0 282.2 279.5 280.1 -3.5 451 3,655 +81
Jan07 060822 294.2 296.1 292.7 294.6 -2.8 18 190 +2
Mar07 060822 300.0 301.4 297.1 299.3 -2.2 0 46 +0
Total Volume and Open Interest 1,025 6,325 +27
Crude Oil(NYM)
Sep06 060822 72.15 72.85 72.10 72.63 +0.18 80,336 27,338 -29,705
Oct06 060822 73.10 73.35 72.60 73.10 -0.20 90,677 249,114 +3,483
Nov06 060822 74.05 74.30 73.65 74.04 -0.18 25,315 87,332 +1,503
Dec06 060822 74.70 75.00 74.40 74.78 -0.17 15,775 124,650 -140
Jan07 060822 75.45 75.50 75.10 75.39 -0.16 5,193 50,898 -674
Feb07 060822 75.95 76.00 75.60 75.84 -0.15 3,771 20,550 -1,639
Mar07 060822 75.85 76.18 75.85 76.18 -0.14 4,496 31,110 +1,148
Apr07 060822 76.50 76.50 76.43 76.43 -0.14 2,109 38,688 +832
May07 060822 76.62 76.62 76.62 76.62 -0.13 5,212 24,111 -2,182
Jun07 060822 76.65 76.74 76.65 76.74 -0.13 6,650 53,227 -87
Jul07 060822 76.80 76.80 76.80 76.80 -0.12 1,725 15,899 +402
Aug07 060822 76.83 76.83 76.83 76.83 -0.11 350 8,698 +52
Sep07 060822 76.83 76.83 76.83 76.83 -0.10 200 12,585 +200
Oct07 060822 76.80 76.80 76.80 76.80 -0.09 0 7,742 +0
Nov07 060822 76.76 76.76 76.76 76.76 -0.08 0 10,051 +0
Dec07 060822 76.70 76.70 76.50 76.68 -0.09 2,789 121,245 -567
Total Volume and Open Interest 251,333 1,142,563 -24,961
Heating Oil(NYM)
Sep06 060822 203.25 205.70 202.70 203.66 +0.39 20,099 24,763 -1,188
Oct06 060822 208.00 210.00 207.60 208.28 +0.27 15,680 55,942 +1,833
Nov06 060822 212.50 214.70 212.50 212.93 +0.02 2,369 21,910 +612
Dec06 060822 217.00 219.00 216.00 216.78 -0.28 3,666 19,912 +940
Jan07 060822 220.40 222.00 219.50 219.63 -0.38 1,341 17,145 -319
Feb07 060822 222.30 223.30 221.38 221.38 -0.43 244 11,196 +86
Mar07 060822 221.00 221.60 220.03 220.03 -0.53 368 6,423 +175
Apr07 060822 217.20 218.00 215.83 215.83 -0.63 338 5,899 -142
May07 060822 210.00 210.98 210.00 210.98 -0.68 72 3,557 +29
Jun07 060822 210.50 211.35 209.48 209.48 -0.73 52 11,296 +20
Jul07 060822 210.63 210.63 210.63 210.63 -0.73 0 781 +0
Aug07 060822 212.63 212.63 212.63 212.63 -0.73 1 820 +1
Total Volume and Open Interest 44,230 186,345 +2,047
Unleaded Gas(NYM)
Sep06 060822 193.00 196.50 192.00 193.93 +0.27 15,016 23,174 -2,627
Oct06 060822 191.25 194.00 190.50 191.67 unch 8,532 32,423 +1,486
Nov06 060822 190.25 192.00 189.92 189.92 unch 502 4,471 +89
Dec06 060822 187.25 189.00 187.25 187.32 -0.10 303 8,119 -117
Jan07 060822 186.50 186.50 185.57 185.57 -0.10 224 2,470 +101
Total Volume and Open Interest 24,577 70,657 -1,068
RBOB Gasoline(NYMEX)
Sep06 060822 197.83 199.00 193.50 198.07 +0.24 4,587 10,121 -83
Oct06 060822 193.10 193.10 192.50 192.99 -0.09 4,200 25,325 +980
Nov06 060822 192.85 194.00 191.00 192.74 +0.21 1,189 11,805 +54
Dec06 060822 191.65 192.10 191.65 191.74 +0.41 2,659 7,951 +867
Jan07 060822 194.10 194.10 192.94 192.94 +0.41 721 4,211 +662
Feb07 060822 197.00 197.10 195.84 195.84 +0.41 140 1,742 +49
Mar07 060822 200.75 200.75 199.24 199.24 +0.41 120 1,602 +12
Apr07 060822 219.50 219.50 218.74 218.74 +0.41 142 1,203 +77
May07 060822 220.99 220.99 220.99 220.99 +0.51 147 1,510 +139
Jun07 060822 222.14 222.14 222.14 222.14 +0.61 20 350 +5
Total Volume and Open Interest 14,240 66,784 +2,828
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060822 198.07 198.07 198.07 198.07 +0.24 9 21 -3
Oct06 060822 192.99 192.99 192.99 192.99 -0.09 0 10 +0
Nov06 060822 192.74 192.74 192.74 192.74 +0.21      
Dec06 060822 191.74 191.74 191.74 191.74 +0.41      
Total Volume and Open Interest 9 31 -3
Natural Gas(NYM)
Sep06 060822 6.710 7.030 6.700 7.008 +0.384 26,519 45,901 -4,618
Oct06 060822 6.800 7.150 6.790 7.135 +0.434 30,696 110,760 +8,824
Nov06 060822 8.800 9.060 8.780 9.060 +0.339 10,908 64,276 -1,397
Dec06 060822 10.280 10.605 10.280 10.605 +0.354 6,966 51,588 +2,685
Jan07 060822 11.040 11.355 11.020 11.355 +0.389 4,926 51,009 +627
Feb07 060822 11.050 11.365 11.030 11.365 +0.389 76 30,616 +22
Mar07 060822 10.840 11.160 10.840 11.160 +0.394 3,263 75,825 +1,798
Apr07 060822 8.450 8.730 8.440 8.730 +0.364 2,091 59,059 +528
May07 060822 8.280 8.565 8.280 8.565 +0.364 121 24,459 +16
Jun07 060822 8.300 8.645 8.300 8.645 +0.364 106 14,435 +55
Jul07 060822 8.560 8.743 8.500 8.743 +0.364 40 11,364 +18
Aug07 060822 8.640 8.825 8.570 8.825 +0.364 58 12,852 +33
Sep07 060822 8.700 8.920 8.700 8.920 +0.364 58 11,562 -30
Oct07 060822 8.880 9.065 8.840 9.065 +0.364 7,914 33,708 +3,530
Nov07 060822 9.690 9.985 9.690 9.985 +0.354 111 15,152 -108
Dec07 060822 10.700 10.865 10.700 10.865 +0.339 11 30,870 -2
Total Volume and Open Interest 101,601 945,784 +15,041
Brent Crude Oil(ICE)
Oct06 060822 73.50 73.79 72.96 73.24 -0.14 77,931 121,891 +2,245
Nov06 060822 74.34 74.42 73.74 74.04 -0.07 35,916 102,506 +406
Dec06 060822 74.88 74.93 74.29 74.71 +0.05 24,139 64,479 -2,877
Jan07 060822 75.28 75.38 74.85 75.24 +0.11 6,274 23,858 +186
Feb07 060822 75.50 75.77 75.29 75.66 +0.12 2,748 21,565 -7
Mar07 060822 75.75 76.07 75.60 75.94 +0.13 988 13,218 +365
Apr07 060822 76.21 76.21 76.02 76.12 +0.13 216 15,942 -122
May07 060822 76.19 76.43 76.19 76.25 +0.13 192 9,753 -74
Jun07 060822 76.19 76.53 75.95 76.33 +0.13 1,281 18,452 -869
Jul07 060822 76.41 76.57 76.41 76.41 +0.15 129 1,253 +29
Aug07 060822 76.42 76.42 76.42 76.42 +0.16 550 1,694 +379
Sep07 060822 76.41 76.41 76.41 76.41 +0.17 0 1,699 +0
Oct07 060822 76.35 76.35 76.35 76.35 +0.16 0 425 +0
Nov07 060822 76.21 76.28 76.21 76.28 +0.15 0 8,462 +0
Total Volume and Open Interest 158,608 486,824 +1,335
Gas Oil(ICE)
Sep06 060822 653.00 656.50 648.50 651.75 +3.00 35,461 58,200 +45
Oct06 060822 658.75 661.50 654.75 657.75 +2.75 24,135 53,782 +775
Nov06 060822 664.25 667.00 660.75 663.25 +2.25 10,085 19,797 -691
Dec06 060822 670.00 672.50 666.75 668.75 +2.00 9,693 36,181 -723
Jan07 060822 674.25 678.50 673.00 674.75 +1.75 4,298 18,864 +7
Feb07 060822 677.50 680.75 677.50 678.75 +1.75 2,467 6,834 +92
Mar07 060822 678.25 680.50 677.50 678.50 +1.50 1,095 7,355 +445
Apr07 060822 676.25 676.25 676.25 676.25 +1.50 0 2,350 +0
May07 060822 673.75 673.75 673.75 673.75 +1.50 0 1,100 +0
Jun07 060822 671.75 674.75 670.50 671.25 +1.50 1,906 19,411 -829
Total Volume and Open Interest 90,646 255,166 -1,078
US Dollar Index(NYBOT)
Sep06 060822 84.67 85.19 84.64 85.08 +0.55 2,341 17,070 +738
Dec06 060822 84.27 84.75 84.27 84.71 +0.55 42 2,430 +5
Mar07 060822 84.36 84.36 84.36 84.36 +0.55 0 6 +0
Total Volume and Open Interest 2,383 19,511 +743
Australian Dollar(CME)
Sep06 060822 76.20 76.27 76.14 76.15 -0.14 1,024 61,145 -700
Dec06 060822 76.10 76.10 76.01 76.01 -0.14 5 976 +18
Mar07 060822 75.88 75.88 75.88 75.88 -0.14 0 108 +0
Total Volume and Open Interest 1,029 62,235 -682
British Pound(CME)
Sep06 060822 188.95 189.14 188.69 188.78 -0.74 2,030 129,267 +4,739
Dec06 060822 189.31 189.31 189.01 189.01 -0.74 1 878 +12
Mar07 060822 189.15 189.15 189.15 189.15 -0.74 0 124 +0
Total Volume and Open Interest 2,031 130,270 +4,751
Canadian Dollar(CME)
Sep06 060822 89.56 89.80 89.55 89.66 +0.05 1,365 84,591 -1,651
Dec06 060822 89.90 90.02 89.89 89.92 +0.05 3 4,203 +165
Mar07 060822 90.19 90.19 90.19 90.19 +0.05 3 349 +2
Jun07 060822 90.50 90.50 90.46 90.46 +0.05 0 263 +0
Total Volume and Open Interest 1,371 89,581 -1,484
Japanese Yen(CME)
Sep06 060822 86.19 86.25 85.85 86.09 -0.57 1,175 196,457 +5,186
Dec06 060822 87.18 87.18 87.18 87.18 -0.57 5 21,036 +81
Mar07 060822 88.26 88.26 88.26 88.26 -0.57 0 60 +0
Total Volume and Open Interest 1,180 217,576 +5,267
Swiss Franc(CME)
Sep06 060822 81.43 81.46 81.13 81.21 -0.78 7,107 66,508 +1,286
Dec06 060822 82.24 82.24 81.94 81.96 -0.78 1 1,152 +34
Mar07 060822 82.70 82.70 82.70 82.70 -0.78 0 81 +0
Total Volume and Open Interest 7,108 67,773 +1,320
EuroFX(CME)
Sep06 060822 128.31 128.42 128.07 128.19 -1.03 3,383 180,052 +2,603
Dec06 060822 129.03 129.03 128.86 128.86 -1.03 9 3,039 +571
Mar07 060822 129.43 129.43 129.43 129.43 -1.03 7 164 +3
Total Volume and Open Interest 3,410 183,339 +3,184
Mexican Peso(CME)
Sep06 060822 9240.0 9255.0 9190.0 9210.0 -45.0 2,004 60,260 -3,413
Dec06 060822 1.9 1.9 3.1 3.1 +0.9 0 23,142 -4
Total Volume and Open Interest 2,004 85,093 -3,417
30-Year T-Bonds(CBOT)
Sep06 060822 109~25 110~00 109~21 109~28 +0~03 168,348 764,249 -5,435
Dec06 060822 110~04 110~10 110~00 110~06 +0~03 8,610 52,909 +5,514
Mar07 060822 110~01 110~01 110~01 110~01 +0~03 1 32 +1
Total Volume and Open Interest 176,959 817,205 +80
10-Year T-Notes(CBOT)
Sep06 060822 106~305 107~025 106~265 106~310 +0~010 527,739 2,080,583 -27,008
Dec06 060822 106~305 107~030 106~280 106~315 +0~010 48,707 211,600 +23,834
Total Volume and Open Interest 577,044 2,292,753 -2,741
5-Year T-Notes(CBOT)
Sep06 060822 104~245 104~270 104~230 104~245 +0~005 274,451 0 +0
Dec06 060822 104~270 104~280 104~265 104~270 +0~005 22,784 0 +0
Total Volume and Open Interest 297,235    
2 Year T-Notes(CBOT)
Sep06 060822 101~116 101~120 101~113 101~114 unch 7,621 653,561 -11,405
Dec06 060822 102~001 102~004 102~000 102~000 +0~002 6,582 58,554 +8,101
Total Volume and Open Interest 14,203 712,115 -3,304
Eurodollars(CME)
Sep06 060822 94.577 94.582 94.575 94.577 -0.003 27,834 1,377,252 -5,312
Dec06 060822 94.570 94.580 94.560 94.560 unch 54,492 1,568,564 -10,506
Mar07 060822 94.670 94.690 94.650 94.665 unch 48,332 1,263,396 +11,763
Jun07 060822 94.815 94.840 94.800 94.815 unch 45,215 1,095,690 +11,101
Sep07 060822 94.950 94.975 94.945 94.950 +0.005 72,950 1,127,411 +23,907
Dec07 060822 95.025 95.045 95.010 95.025 +0.010 47,817 898,458 -9,131
Mar08 060822 95.045 95.075 95.040 95.050 +0.010 50,169 607,618 +9,220
Jun08 060822 95.040 95.070 95.035 95.045 +0.010 31,293 421,423 +5,051
Sep08 060822 95.020 95.045 95.015 95.025 +0.010 25,856 296,384 +715
Dec08 060822 94.980 95.010 94.975 94.985 +0.005 19,725 295,761 -3,367
Mar09 060822 94.950 94.980 94.950 94.955 +0.005 18,424 274,208 +3,842
Jun09 060822 94.910 94.935 94.910 94.915 +0.005 11,103 203,669 -63
Sep09 060822 94.870 94.895 94.870 94.875 +0.005 3,664 131,420 +583
Dec09 060822 94.825 94.850 94.825 94.830 +0.005 5,027 119,724 +1,161
Mar10 060822 94.795 94.820 94.795 94.800 +0.005 2,301 106,292 +908
Jun10 060822 94.755 94.780 94.755 94.760 +0.005 1,760 104,367 -412
Sep10 060822 94.720 94.745 94.720 94.725 +0.005 2,039 97,124 +208
Dec10 060822 94.680 94.700 94.675 94.680 +0.005 1,363 77,761 +454
Total Volume and Open Interest 471,826 10,290,129 +40,438
3-Mth Euro-Yen(CME)
Sep06 060822 99.55 99.56 99.55 99.55 +0.01 204 10,833 -1,284
Dec06 060822 99.36 99.36 99.36 99.36 +0.02 56 13,836 -163
Mar07 060822 99.20 99.20 99.20 99.20 +0.02 4 6,535 +98
Jun07 060822 99.07 99.07 99.07 99.07 +0.03 11 7,863 -1,577
Sep07 060822 98.96 98.96 98.96 98.96 +0.04 5 1,676 +0
Dec07 060822 98.84 98.85 98.84 98.85 +0.05 6 2,817 +205
Mar08 060822 98.74 98.74 98.74 98.74 +0.05 0 1,031 +0
Jun08 060822 98.64 98.64 98.64 98.64 +0.04 0 255 -1,674
Sep08 060822 98.54 98.54 98.54 98.54 +0.06 0 7 +0
Dec08 060822 98.41 98.41 98.41 98.41 +0.05 0 4 +0
Total Volume and Open Interest 286 44,863 -4,395
3-Mth Euro-Yen(SIMEX)
Sep06 060822 99.55 99.55 99.55 99.55 +0.01 2 62,376 -418
Dec06 060822 99.34 99.35 99.34 99.35 +0.01 1,204 98,646 +517
Mar07 060822 99.19 99.19 99.19 99.19 +0.02 17 63,024 +419
Jun07 060822 99.04 99.06 99.04 99.06 +0.02 2 33,458 +1,000
Sep07 060822 98.92 98.94 98.92 98.94 +0.03 0 17,584 +187
Dec07 060822 98.84 98.84 98.84 98.84 +0.05 0 47,783 +199
Mar08 060822 98.74 98.74 98.74 98.74 +0.05 0 21,560 -2
Jun08 060822 98.64 98.64 98.64 98.64 +0.05 0 3,346 +244
Total Volume and Open Interest 1,225 348,868 +2,146
German Euro-Bund(EUREX)
Sep06 060822 117.39 117.90 117.31 117.85 +0.55 728,310 1,478,923 +6,039
Dec06 060822 116.67 117.20 116.64 117.17 +0.56 522 32,553 +78
Mar07 060822 116.72 117.15 116.72 117.15 +0.60 515 18 +4
Total Volume and Open Interest 729,347 1,511,494 +6,121
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060822 109.48 109.83 109.47 109.83 +0.38 5,232 11,878 +3,892
Mar07 060822 109.58 109.58 109.58 109.58 +0.37      
Total Volume and Open Interest 395,517 980,288 +11,318
Long Gilt(LIFFE)
Sep06 060822 110~00 110~09 109~29 110~07 +0~09 90,269 255,245 -11,277
Dec06 060822 109~27 110~02 109~24 110~01 +0~09 300 3,580 +245
Total Volume and Open Interest 90,569 258,825 -11,032
3-Mth Short Sterling(LIFFE)
Sep06 060822 94.99 94.99 94.99 94.99 -0.01 7,999 416,628 -2,779
Dec06 060822 94.85 94.85 94.85 94.85 unch 34,599 389,900 +1,050
Mar07 060822 94.82 94.82 94.82 94.82 +0.02 36,423 391,946 +3,923
Total Volume and Open Interest 247,945 2,232,808 -3,395
3-Mth Euribor(LIFFE)
Sep06 060822 96.665 96.670 96.660 96.665 +0.005 33,990 578,739 -6,666
Dec06 060822 96.340 96.390 96.330 96.385 +0.055 110,963 749,869 -8,531
Mar07 060822 96.210 96.310 96.205 96.310 +0.105 118,246 642,992 -20,253
Total Volume and Open Interest 547,290 3,791,623 -13,070
3-Mth Aus T-Bills(SFE)
Sep06 060822 93.81 93.81 93.79 93.80 unch 10,017 103,347 -187
Dec06 060822 93.71 93.72 93.69 93.70 unch 29,036 302,799 -11,113
Mar07 060822 93.68 93.69 93.66 93.67 -0.01 10,977 123,173 +4,339
Jun07 060822 93.72 93.72 93.69 93.69 -0.01 5,343 56,071 +1,948
Sep07 060822 93.74 93.74 93.72 93.72 -0.02 1,924 31,462 +421
Dec07 060822 93.75 93.75 93.73 93.73 -0.02 1,002 29,687 +341
Mar08 060822 93.75 93.75 93.73 93.73 -0.02 849 13,102 +500
Jun08 060822 93.74 93.74 93.72 93.72 -0.02 440 10,283 +51
Sep08 060822 93.70 93.70 93.70 93.70 -0.02 0 1,870 +0
Dec08 060822 93.69 93.69 93.69 93.69 -0.02 0 1,135 +0
Total Volume and Open Interest 59,591 675,215 -3,700
10-Year Aus T-Bonds(SFE)
Sep06 060822 94.29 94.29 94.25 94.26 -0.01 32,052 377,916 +2,466
Dec06 060822 94.26 94.26 94.26 94.26 -0.01      
Total Volume and Open Interest 32,052 377,916 +2,466
3-Year Aus T-Bonds(SFE)
Sep06 060822 94.17 94.18 94.13 94.15 -0.01 88,872 531,655 +7,274
Dec06 060822 94.15 94.15 94.15 94.15 -0.01      
Total Volume and Open Interest 88,872 531,655 +7,274
Gold(CMX)
Aug06 060822 623.5 625.0 623.5 624.6 -1.1 117 690 -112
Oct06 060822 626.5 629.0 623.0 628.0 -1.2 896 22,557 -143
Dec06 060822 633.3 635.2 629.6 634.0 -1.2 26,437 199,326 -683
Feb07 060822 641.0 641.0 640.2 640.2 -1.2 110 20,391 +8
Apr07 060822 645.0 647.0 643.4 646.3 -1.2 137 2,650 -51
Jun07 060822 653.5 654.3 652.3 652.3 -1.2 173 18,733 +154
Aug07 060822 658.2 658.2 658.2 658.2 -1.2 10 1,553 -4
Oct07 060822 664.1 664.1 664.1 664.1 -1.2 100 3,100 +100
Dec07 060822 671.5 672.0 668.0 670.0 -1.3 155 20,498 +121
Feb08 060822 675.8 675.8 675.8 675.8 -1.3 0 1,348 +0
Apr08 060822 26.2 26.2 26.2 26.2 -1.4 0 85 +0
Jun08 060822 687.5 687.5 687.5 687.5 -1.4 40 1,367 +30
Total Volume and Open Interest 28,193 306,718 -581
Silver(CMX)
Sep06 060822 1220.0 1231.0 1203.0 1226.5 -8.0 11,545 41,141 -387
Dec06 060822 1240.0 1249.0 1221.5 1243.7 -8.3 4,524 41,862 +2,496
Mar07 060822 1250.0 1256.9 1248.0 1256.9 -8.2 104 10,831 -52
May07 060822 1268.0 1268.0 1262.8 1262.8 -8.2 2 2,929 +2
Jul07 060822 1268.2 1268.2 1268.2 1268.2 -8.1 0 8,390 +0
Sep07 060822 1270.7 1270.7 1270.7 1270.7 -8.8 0 858 +0
Dec07 060822 1272.0 1276.4 1272.0 1276.4 -8.8 18 3,843 -14
Total Volume and Open Interest 16,201 115,317 +1,935
Platinum(NYM)
Oct06 060822 1239.0 1242.0 1233.0 1237.8 -4.3 716 8,955 -147
Jan07 060822 1246.1 1246.1 1246.1 1246.1 -4.0 10 885 +0
Apr07 060822 1251.1 1251.1 1251.1 1251.1 -4.0      
Jul07 060822 600.7 600.7 600.7 600.7 -4.0 0 6 +0
Total Volume and Open Interest 726 9,846 -147
Palladium(NYME)
Sep06 060822 342.00 343.00 335.25 342.95 -2.25 1,344 8,354 -331
Dec06 060822 348.00 352.50 345.00 348.85 -2.15 486 4,665 +254
Mar07 060822 351.85 351.85 351.85 351.85 -2.15 0 1 +0
Total Volume and Open Interest 1,830 13,055 -77
Copper(CMX)
Sep06 060822 347.50 350.00 343.50 349.30 -2.65 5,332 18,927 -1,380
Dec06 060822 345.00 349.00 341.50 347.80 -1.15 5,058 37,980 +1,912
Mar07 060822 337.00 342.05 336.00 342.05 unch 12 3,665 +6
May07 060822 331.00 337.05 331.00 337.05 +0.70 42 911 +42
Jul07 060822 332.05 332.05 332.05 332.05 +2.10 10 361 +8
Total Volume and Open Interest 10,900 72,691 +531
Aluminum(CMX)
Aug06 060822 112.50 112.50 112.50 112.50 unch 2 4 +0
Sep06 060822 113.00 113.00 113.00 113.00 unch 3 532 -1
Oct06 060822 113.70 113.70 113.70 113.70 unch 0 40 +0
Nov06 060822 114.00 114.00 114.00 114.00 unch 0 40 +0
Dec06 060822 114.30 114.30 114.30 114.30 unch 0 573 +0
Jan07 060822 113.85 113.85 113.85 113.85 unch      
Total Volume and Open Interest 6 1,208 +0
DJIA Index(CBOT)
Sep06 060822 11357 11410 11325 11358 -28 2,640 56,535 +564
Dec06 060822 11445 11490 11410 11444 -28 18 2,167 +8
Mar07 060822 11509 11509 11509 11509 -28 0 6 +0
Jun07 060822 11580 11580 11580 11580 -28      
Total Volume and Open Interest 2,658 58,708 +572
S & P 500(CME)
Sep06 060822 1300.00 1305.50 1297.20 1302.00 -0.30 25,799 608,980 +2,160
Dec06 060822 1311.30 1315.00 1310.50 1313.30 -0.30 4,371 27,676 +4,231
Mar07 060822 1324.30 1324.30 1324.30 1324.30 -0.50 0 403 +0
Jun07 060822 1335.60 1335.60 1335.60 1335.60 -0.50 0 3,116 +0
Total Volume and Open Interest 30,170 640,462 +6,391
S & P 500 E-Mini(Globex)
Sep06 060822 1301.50 1305.75 1297.25 1302.00 -0.25 554,184 1,535,629 +1,684
Dec06 060822 1312.75 1316.50 1308.75 1313.25 -0.25 680 21,929 +309
Total Volume and Open Interest 554,864 1,557,558 +1,993
NASDAQ 100(CME)
Sep06 060822 1565.50 1584.00 1560.00 1566.50 -2.00 4,586 58,937 -412
Dec06 060822 1596.00 1596.00 1585.50 1585.50 -2.00 117 139 +53
Mar07 060822 1604.50 1604.50 1604.50 1604.50 +0.50      
Total Volume and Open Interest 4,703 59,076 -359
NASDAQ 100 E-Mini(Globex)
Sep06 060822 1568.00 1583.80 1560.80 1566.50 -2.00 190,758 420,599 -4,405
Dec06 060822 1591.80 1600.00 1580.00 1585.50 -2.00 87 1,151 +41
Total Volume and Open Interest 190,845 421,750 -4,364
S & P Midcap 400(CME)
Sep06 060822 745.00 748.75 744.25 747.40 +0.70 17 9,613 -212
Dec06 060822 754.40 754.40 754.40 754.40 +0.70 0 13 +0
Mar07 060822 761.40 761.40 761.40 761.40 +0.70      
Total Volume and Open Interest 17 9,626 -212
Russell 2000(CME)
Sep06 060822 706.50 711.50 705.00 709.90 +2.10 517 44,058 -33
Dec06 060822 715.75 715.75 715.75 715.75 +2.10 0 31 +0
Mar07 060822 721.60 721.60 721.60 721.60 +2.10 2 3 +2
Total Volume and Open Interest 519 44,092 -31
Russell 2000 E-Mini(Globex)
Sep06 060822 707.80 711.60 704.80 709.90 +2.10 104,754 469,225 +1,326
Dec06 060822 715.20 717.30 711.10 715.80 +2.10 59 1,179 +12
Total Volume and Open Interest 104,813 470,404 +1,338
Value Line(KCBT)
Sep06 060822 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060822 16100 16195 16100 16195 +180      
Dec06 060822 16170 16170 16170 16170 +180      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060822 16020 16255 16005 16180 +180 47,793 233,187 -1,637
Dec06 060822 15990 16210 15980 16140 +210 22 386 +4
Mar07 060822 16150 16150 16150 16150 +210 0 1 +0
Total Volume and Open Interest 47,817 233,576 -1,632
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060822 5139.5 5144.0 5080.0 5138.5 +25.5 59,793 438,295 +17,959
Oct06 060822 5148.0 5155.0 5097.0 5153.0 +25.5 240 2,639 -168
Total Volume and Open Interest 60,036 450,224 +17,794
Hang Seng Index(HKFE)
Aug06 060822 17070 17149 17033 17134 +143 26,032 124,875 -2,287
Sep06 060822 17033 17121 17003 17103 +150 3,004 8,339 +1,054
Total Volume and Open Interest 29,262 134,295 -1,138
DAX(EUREX)
Sep06 060822 5838.0 5846.0 5768.0 5831.5 +27.5 94,766 214,902 -56
Dec06 060822 5878.0 5891.0 5817.5 5880.0 +27.5 334 14,751 +3
Mar07 060822 5945.5 5945.5 5871.0 5933.5 +27.5 291 1,580 -5
Total Volume and Open Interest 95,391 231,233 -58
FT-SE 100(EURONEXT)
Sep06 060822 5939.00 5948.50 5887.50 5919.00 -10.00 45,193 441,755 +1,611
Dec06 060822 5969.50 5974.00 5935.50 5956.50 -10.50 51 34,989 -38
Mar07 060822 5973.00 5973.00 5973.00 5973.00 -10.00 0 1,057 +0
Total Volume and Open Interest 45,244 479,551 +1,573
SPI 200(SFE)
Sep06 060822 5057.0 5072.0 5051.0 5061.0 +14.0 15,566 256,300 +742
Dec06 060822 5077.0 5077.0 5068.0 5072.0 +13.0 397 5,569 +108
Mar07 060822 5079.0 5079.0 5079.0 5079.0 +14.0 17 2,598 -15
Total Volume and Open Interest 15,980 267,414 +835
GSCI(CME)
Sep06 060822 480.50 482.40 479.00 482.00 +1.75 650 19,680 -74
Oct06 060822 495.50 495.50 495.50 495.50 +1.00 1 1 +1
Nov06 060822 506.00 506.00 506.00 506.00 +1.70      
Total Volume and Open Interest 651 19,681 -73
Reuters CRB Index(NYBOT)
Nov06 060822 395.50 396.00 394.50 396.00 unch 18 485 -2
Jan07 060822 398.00 398.00 398.00 398.00 unch 0 406 +0
Feb07 060822 396.00 396.00 396.00 396.00 unch 0 14 +0
Total Volume and Open Interest 18 905 -2
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