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 Thu August 24, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060824 553.50 555.50 547.50 551.50 -0.75 8,070 30,402 -1,362
Nov06 060824 566.50 569.50 561.00 565.00 -1.50 29,147 235,497 +2,175
Jan07 060824 579.00 582.00 574.50 578.00 -1.25 3,251 32,298 +1,901
Mar07 060824 590.50 592.50 586.00 587.00 -2.25 1,085 12,460 -6
May07 060824 600.75 602.00 595.00 598.25 -1.25 1,018 13,933 +386
Jul07 060824 610.50 613.00 606.00 608.25 -1.50 888 13,296 +283
Aug07 060824 612.00 612.00 612.00 612.00 -2.00 5 27 +4
Total Volume and Open Interest 44,121 357,823 +3,437
Soybean Meal(CBOT)
Sep06 060824 160.70 162.80 160.40 161.80 +2.10 7,018 26,512 -4,934
Oct06 060824 161.50 163.50 161.20 162.60 +2.30 3,382 24,210 +587
Dec06 060824 163.30 165.50 163.00 164.80 +2.20 10,709 116,152 -1,991
Jan07 060824 165.30 166.70 164.50 166.00 +2.20 1,368 17,119 +281
Mar07 060824 168.00 169.50 167.30 168.50 +1.80 564 13,035 -82
May07 060824 170.20 171.50 169.50 170.90 +1.80 1,048 14,999 -22
Jul07 060824 172.50 174.00 172.30 173.70 +2.00 477 11,067 -24
Aug07 060824 175.00 175.50 173.80 174.90 +2.10 82 2,644 +122
Total Volume and Open Interest 25,419 233,802 -5,821
Soybean Oil(CBOT)
Sep06 060824 25.55 25.59 24.93 24.98 -0.54 3,313 14,610 -529
Oct06 060824 25.75 25.75 25.00 25.16 -0.52 2,070 20,108 +548
Dec06 060824 26.11 26.17 25.47 25.59 -0.50 6,146 146,897 +301
Jan07 060824 26.48 26.48 25.85 25.86 -0.55 772 13,369 +182
Mar07 060824 26.95 26.95 26.20 26.28 -0.52 361 10,848 -74
May07 060824 27.20 27.20 26.60 26.69 -0.52 1,009 19,274 +255
Jul07 060824 27.60 27.60 27.07 27.07 -0.52 1,047 13,258 +286
Aug07 060824 27.40 27.42 27.23 27.23 -0.50 23 2,380 -6
Total Volume and Open Interest 15,804 263,398 +1,165
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060824 297.4 297.9 295.0 295.2 -1.4 3,843 54,699 -769
Jan07 060824 306.7 307.1 304.7 305.8 +0.1 421 12,062 +28
Mar07 060824 311.9 313.8 311.6 312.7 -1.2 109 1,948 -28
May07 060824 319.8 319.8 318.5 318.5 -1.1 2 1,285 +2
Total Volume and Open Interest 4,728 78,089 -750
Corn(CBOT)
Sep06 060824 225.00 227.75 224.00 227.50 +4.00 18,592 111,867 -9,197
Dec06 060824 241.75 244.75 240.50 244.25 +4.25 48,582 672,954 -286
Mar07 060824 256.75 259.00 255.00 258.50 +4.00 6,280 147,085 +634
May07 060824 266.00 268.50 264.75 268.25 +4.00 1,468 33,747 +369
Jul07 060824 274.50 277.75 273.50 277.50 +4.25 4,807 102,833 +2,067
Sep07 060824 282.00 285.50 281.00 285.00 +4.50 319 13,461 +190
Total Volume and Open Interest 84,804 1,326,843 -4,884
Wheat(CBOT)
Sep06 060824 369.00 376.00 369.00 375.50 +9.50 4,592 38,249 -1,744
Dec06 060824 389.00 396.00 388.50 395.75 +8.75 18,425 265,783 +2,207
Mar07 060824 408.00 415.00 407.50 414.50 +10.00 2,036 38,634 +720
May07 060824 419.00 424.00 417.00 423.50 +8.50 48 1,479 -10
Jul07 060824 421.50 429.75 421.50 429.25 +8.75 2,569 69,414 +643
Total Volume and Open Interest 30,172 450,410 +1,682
Wheat(KCBT)
Sep06 060824 457.00 462.00 454.50 462.00 +8.25 3,453 19,550 -1,125
Dec06 060824 470.50 476.00 468.00 475.25 +8.00 9,842 87,924 +438
Mar07 060824 477.00 482.50 474.50 481.50 +8.25 1,611 17,757 -131
May07 060824 471.00 473.00 470.50 471.50 +6.50 12 479 +7
Jul07 060824 444.25 450.25 443.00 449.50 +8.25 4,507 31,575 +885
Total Volume and Open Interest 20,924 166,444 +1,246
Wheat(MGE)
Sep06 060824 443.00 447.00 441.50 446.00 +6.25 4,110 8,019 -1,666
Dec06 060824 455.00 458.00 453.00 457.75 +6.75 5,066 26,901 -286
Mar07 060824 465.00 467.00 463.50 466.50 +6.00 313 5,063 -27
May07 060824 471.00 471.00 469.00 471.00 +6.00 21 603 +16
Jul07 060824 470.00 472.50 469.00 472.50 +4.50 0 627 +0
Total Volume and Open Interest 9,878 48,665 -1,863
Oats(CBOT)
Sep06 060824 176.75 177.00 175.50 176.50 +1.25 93 990 -108
Dec06 060824 185.50 186.00 183.50 185.00 +1.00 283 9,750 -3
Mar07 060824 191.25 192.25 191.25 192.25 +1.00 41 338 -4
May07 060824 195.00 195.00 195.00 195.00 unch 0 11 +0
Total Volume and Open Interest 417 11,150 -115
Rough Rice(CBOT)
Sep06 060824 8.96 9.00 8.95 8.97 -0.18 743 2,391 -115
Nov06 060824 9.30 9.40 9.22 9.26 -0.18 1,683 8,804 +67
Jan07 060824 9.58 9.62 9.46 9.49 -0.17 561 2,097 +212
Mar07 060824 9.75 9.87 9.74 9.74 -0.16 61 1,974 +15
Total Volume and Open Interest 3,175 15,954 +218
Live Cattle(CME)
Aug06 060824 87.550 88.150 87.500 88.125 +0.925 2,036 8,750 -738
Oct06 060824 91.550 92.350 91.550 92.325 +0.875 7,011 117,669 -288
Dec06 060824 90.850 91.450 90.850 91.425 +0.625 2,668 37,088 +822
Feb07 060824 91.300 91.975 91.300 91.925 +0.550 1,062 22,031 -3
Apr07 060824 90.000 90.600 90.000 90.575 +0.625 375 11,777 +122
Jun07 060824 86.500 86.850 86.500 86.750 +0.300 345 5,054 +124
Total Volume and Open Interest 13,644 203,141 +118
Feeder Cattle(CME)
Aug06 060824 115.900 116.300 115.750 116.250 +0.350 931 5,455 -294
Sep06 060824 116.050 116.400 115.700 116.225 +0.175 929 5,107 -58
Oct06 060824 116.950 117.350 116.600 117.175 +0.250 1,403 14,556 +142
Nov06 060824 116.850 117.200 116.450 117.175 +0.300 429 3,226 +50
Jan07 060824 113.000 113.350 112.825 113.325 +0.150 226 2,996 +50
Mar07 060824 109.500 109.700 109.150 109.400 unch 98 648 +28
Apr07 060824 108.700 108.700 108.700 108.700 +0.200 13 161 -1
Total Volume and Open Interest 4,033 32,315 -82
Lean Hogs(CME)
Oct06 060824 66.300 66.850 65.800 66.425 +0.250 11,177 98,414 +543
Dec06 060824 62.750 63.050 61.900 62.600 -0.150 7,566 43,018 +238
Feb07 060824 62.250 62.350 61.400 62.075 -0.300 1,287 13,828 +194
Apr07 060824 61.900 62.250 61.700 62.125 +0.075 814 9,925 +294
May07 060824 65.700 65.700 65.150 65.375 -0.400 21 1,127 +11
Jun07 060824 67.100 67.300 66.700 66.700 -0.400 126 3,001 +7
Jul07 060824 64.900 64.900 64.400 64.750 -0.200 22 857 +19
Aug07 060824 62.550 62.600 62.450 62.475 -0.025 47 382 +44
Total Volume and Open Interest 21,077 170,661 +1,361
Pork Bellies(CME)
Aug06 060824 85.700 85.700 85.700 85.700 unch 0 3 -1
Feb07 060824 88.000 90.300 88.000 89.875 +1.425 298 712 -66
Mar07 060824 89.000 89.000 89.000 89.000 +0.425 1 7 +1
May07 060824 91.275 91.275 91.250 91.250 -0.025 0 7 +0
Jul07 060821 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 467 942  
Class III Milk(CME)
Aug06 060824 11.08 11.10 11.06 11.06 +0.01 2 4,382 +0
Sep06 060824 12.18 12.35 12.10 12.34 +0.16 224 5,243 -61
Oct06 060824 12.59 12.77 12.55 12.76 +0.17 179 4,454 -97
Nov06 060824 12.57 12.80 12.56 12.79 +0.24 105 3,685 +21
Dec06 060824 12.58 12.75 12.58 12.75 +0.17 82 3,228 +37
Total Volume and Open Interest 812 30,481 -4
Cocoa(NYBOT)
Sep06 060824 1460 1488 1460 1464 -6 127 727 -206
Dec06 060824 1534 1550 1526 1529 -5 4,496 72,636 +928
Mar07 060824 1574 1588 1570 1570 -5 231 22,961 -25
May07 060824 1595 1595 1595 1595 -4 67 10,788 +10
Jul07 060824 1618 1618 1618 1618 -4 145 4,696 +21
Sep07 060824 1640 1640 1640 1640 -4 50 10,341 +15
Dec07 060824 1662 1662 1662 1662 -5 0 7,549 +0
Total Volume and Open Interest 5,116 129,719 +743
Coffee "C"(NYBOT)
Sep06 060824 106.10 108.00 106.10 107.05 -0.30 1,393 1,929 -2,812
Dec06 060824 110.50 112.00 110.25 111.15 -0.20 10,857 76,365 +473
Mar07 060824 114.50 115.50 114.50 114.90 -0.15 801 12,383 +211
May07 060824 116.90 117.20 116.90 117.20 -0.15 216 3,371 +81
Jul07 060824 119.40 119.45 119.40 119.40 -0.15 68 1,930 +14
Sep07 060824 121.60 121.60 121.60 121.60 -0.15 164 2,127 +35
Total Volume and Open Interest 14,117 100,469 -1,491
Orange Juice(NYBOT)
Sep06 060824 181.50 183.95 179.50 183.50 +2.00 2,624 7,804 -1,523
Nov06 060824 183.00 186.00 181.90 185.70 +2.35 2,855 16,790 +1,938
Jan07 060824 182.50 185.00 181.50 185.00 +2.25 34 4,617 -13
Mar07 060824 182.50 185.00 182.00 185.00 +2.40 0 1,471 +0
May07 060824 181.50 184.75 181.50 184.75 +2.15 2 333 +2
Total Volume and Open Interest 5,515 31,059 +404
Sugar #11(NYBOT)
Oct06 060824 12.52 12.68 12.26 12.30 -0.11 27,518 223,960 +1,096
Mar07 060824 13.32 13.38 13.06 13.08 -0.03 15,768 117,256 -111
May07 060824 13.53 13.58 13.25 13.25 -0.04 2,779 45,482 +273
Jul07 060824 13.55 13.58 13.25 13.27 -0.04 1,851 35,992 +711
Oct07 060824 13.65 13.69 13.42 13.42 -0.03 440 28,609 +270
Total Volume and Open Interest 50,715 478,704 +2,533
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060824 21.40 21.53 21.40 21.53 +0.10 116 2,375 -23
Jan07 060824 21.50 21.50 21.50 21.50 unch 83 1,964 -26
Mar07 060824 21.52 21.53 21.52 21.52 +0.07 24 2,512 -5
May07 060824 21.55 21.55 21.46 21.50 +0.10 119 1,634 +22
Total Volume and Open Interest 344 10,477 -30
London Cocoa(LCE)
Sep06 060824 825 835 825 828 -1 2,868 44,183 -121
Dec06 060824 855 866 855 859 -1 4,976 50,335 +311
Mar07 060824 876 885 874 878 -1 2,091 42,510 +639
May07 060824 894 898 889 891 -1 309 12,119 -39
Jul07 060824 902 910 902 904 unch 343 5,924 +190
Sep07 060824 915 916 914 915 -1 106 8,589 +37
Dec07 060824 934 934 926 927 -1 153 11,682 +78
Total Volume and Open Interest 10,853 178,878 +1,102
London Coffee(LCE)
Sep06 060824 1660.00 1664.00 1634.00 1648.00 -38.00 3,097 21,207 -1,155
Nov06 060824 1522.00 1526.00 1472.00 1502.00 -41.00 4,810 69,245 -574
Jan07 060824 1410.00 1410.00 1364.00 1390.00 -36.00 1,998 28,231 -124
Mar07 060824 1350.00 1350.00 1318.00 1330.00 -36.00 836 10,619 +512
May07 060824 1336.00 1337.00 1306.00 1315.00 -36.00 47 3,689 +0
Jul07 060824 1326.00 1337.00 1305.00 1305.00 -34.00 23 777 +0
Total Volume and Open Interest 10,818 134,346 -1,338
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060824 386.10 392.00 380.10 383.60 -3.40 3,459 24,367 -388
Dec06 060824 386.10 390.40 380.30 383.10 -2.50 836 13,347 +510
Mar07 060824 371.50 373.50 365.20 368.00 -2.50 1,225 14,927 +705
May07 060824 376.90 378.50 369.70 372.50 -4.50 190 4,901 +23
Total Volume and Open Interest 5,874 61,729 +820
Cotton(NYBOT)
Oct06 060824 53.20 53.50 52.80 53.10 +0.05 138 3,418 -13
Dec06 060824 55.10 55.60 54.85 55.13 +0.05 5,140 118,824 -337
Mar07 060824 58.50 58.70 58.15 58.53 +0.10 1,516 34,325 +484
May07 060824 59.50 59.50 59.50 59.50 +0.17 11 1,950 +0
Jul07 060824 60.30 60.40 60.00 60.40 +0.12 31 2,667 +31
Oct07 060824 61.60 61.60 61.60 61.60 +0.10 0 46 +0
Total Volume and Open Interest 6,910 169,249 +225
Lumber(CME)
Sep06 060824 277.5 280.2 276.5 278.0 +1.5 323 2,121 -126
Nov06 060824 278.5 280.6 277.5 278.2 +0.9 485 3,675 +8
Jan07 060824 291.2 293.1 290.9 291.9 +0.9 41 206 +5
Mar07 060824 300.9 301.9 299.1 299.1 +2.0 4 44 -1
Total Volume and Open Interest 832 6,064 -112
Crude Oil(NYM)
Oct06 060824 71.50 72.50 71.40 72.36 +0.60 89,380 246,462 +793
Nov06 060824 72.60 73.50 72.55 73.32 +0.46 41,747 97,260 +6,173
Dec06 060824 73.35 74.20 73.35 74.04 +0.39 29,272 130,047 +3,444
Jan07 060824 74.10 74.66 74.10 74.66 +0.35 7,995 50,854 -348
Feb07 060824 75.35 75.35 75.15 75.16 +0.33 1,284 20,711 -297
Mar07 060824 75.50 75.55 75.40 75.55 +0.32 1,259 29,777 -98
Apr07 060824 75.85 75.85 75.85 75.85 +0.32 2,063 40,076 +905
May07 060824 76.08 76.08 76.08 76.08 +0.32 1,965 23,805 +891
Jun07 060824 75.75 76.24 75.75 76.24 +0.32 6,343 54,134 -223
Jul07 060824 76.35 76.35 76.35 76.35 +0.32 714 16,374 +278
Aug07 060824 76.42 76.42 76.42 76.42 +0.31 3 8,725 +2
Sep07 060824 76.45 76.45 76.45 76.45 +0.30 3,130 14,817 +2,232
Oct07 060824 76.45 76.45 76.45 76.45 +0.30 3,023 5,552 -1,990
Nov07 060824 76.42 76.42 76.42 76.42 +0.29 553 9,720 -346
Dec07 060824 76.00 76.55 76.00 76.37 +0.29 9,346 120,598 -1,649
Jan08 060824 76.28 76.28 76.28 76.28 +0.29 223 21,656 -17
Total Volume and Open Interest 205,405 1,128,415 +5,460
Heating Oil(NYM)
Sep06 060824 199.80 203.10 199.25 202.94 +2.68 16,720 20,711 -2,027
Oct06 060824 204.00 207.40 203.50 206.40 +2.20 22,781 59,687 +2,768
Nov06 060824 208.50 211.80 208.50 211.05 +1.95 3,097 22,442 +428
Dec06 060824 212.75 215.80 212.75 214.95 +1.75 4,088 20,628 +539
Jan07 060824 216.60 219.50 216.40 218.15 +1.75 2,497 16,773 -540
Feb07 060824 218.65 221.25 218.20 220.10 +1.70 1,370 11,594 +437
Mar07 060824 217.60 220.00 217.30 218.90 +1.60 116 6,399 +43
Apr07 060824 213.35 216.00 213.30 214.95 +1.60 239 6,070 +177
May07 060824 210.10 212.00 210.10 210.65 +1.65 501 4,053 +470
Jun07 060824 209.50 210.90 209.50 209.60 +1.70 1,650 11,858 +243
Jul07 060824 212.20 212.20 210.85 210.85 +1.65 3 784 +2
Aug07 060824 214.30 214.30 212.00 212.90 +1.60 17 821 +1
Total Volume and Open Interest 53,582 188,898 +2,803
Unleaded Gas(NYM)
Sep06 060824 184.00 188.10 183.00 186.15 +0.21 14,324 20,031 -1,140
Oct06 060824 184.50 187.50 183.00 185.94 +0.71 12,227 34,564 +1,752
Nov06 060824 184.75 186.50 184.40 185.19 +0.46 1,294 4,555 +51
Dec06 060824 183.25 183.90 183.25 183.49 +0.26 1,863 8,013 -216
Jan07 060824 183.50 183.50 182.49 182.49 +0.26 613 2,919 +308
Total Volume and Open Interest 30,321 70,082 +755
RBOB Gasoline(NYMEX)
Sep06 060824 187.40 189.25 185.00 186.08 -2.47 3,850 8,540 -1,197
Oct06 060824 186.00 188.00 184.00 185.81 +1.19 4,694 25,931 +350
Nov06 060824 186.70 187.50 186.00 186.79 +1.27 1,663 12,525 +343
Dec06 060824 185.50 186.79 185.00 186.79 +1.52 2,236 8,488 +14
Jan07 060824 188.69 188.69 188.69 188.69 +1.52 521 4,275 -15
Feb07 060824 191.74 191.74 191.74 191.74 +1.47 136 1,773 +31
Mar07 060824 194.25 195.29 194.25 195.29 +1.42 121 1,742 +95
Apr07 060824 215.00 215.00 214.94 214.94 +1.32 591 1,591 +388
May07 060824 215.50 217.19 215.50 217.19 +1.22 0 1,508 +0
Jun07 060824 218.44 218.44 218.44 218.44 +1.22 0 350 +0
Total Volume and Open Interest 13,812 67,687 +9
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060824 188.00 188.00 185.50 186.08 -2.47 0 21 +0
Oct06 060824 185.81 185.81 185.81 185.81 +1.19 0 10 +0
Nov06 060824 186.79 186.79 186.79 186.79 +1.27      
Dec06 060824 186.79 186.79 186.79 186.79 +1.52      
Total Volume and Open Interest 0 31 +0
Natural Gas(NYM)
Sep06 060824 7.110 7.200 6.940 7.079 +0.204 28,391 39,311 -4,755
Oct06 060824 7.250 7.320 7.055 7.203 +0.197 27,203 114,827 +4,314
Nov06 060824 9.210 9.270 9.150 9.235 +0.229 15,589 64,611 -753
Dec06 060824 10.650 10.660 10.500 10.555 +0.039 4,977 52,456 +119
Jan07 060824 11.300 11.400 11.160 11.270 -0.001 2,354 50,807 -11
Feb07 060824 11.310 11.470 11.250 11.290 -0.001 660 30,799 +160
Mar07 060824 11.170 11.220 11.030 11.090 -0.001 1,808 76,256 +37
Apr07 060824 8.770 8.800 8.630 8.700 -0.011 1,953 59,818 +230
May07 060824 8.570 8.590 8.540 8.540 -0.011 168 24,497 +17
Jun07 060824 8.770 8.770 8.622 8.622 -0.009 140 14,457 +54
Jul07 060824 8.730 8.750 8.720 8.722 -0.007 52 11,397 +15
Aug07 060824 8.810 8.840 8.800 8.806 -0.005 450 13,179 +319
Sep07 060824 8.900 8.900 8.900 8.900 -0.001 483 11,623 +60
Oct07 060824 9.050 9.060 9.050 9.050 -0.001 441 29,117 +95
Nov07 060824 9.990 10.020 9.960 10.010 +0.034 494 14,920 -328
Dec07 060824 10.830 10.890 10.830 10.890 +0.039 107 30,872 +5
Total Volume and Open Interest 93,222 944,143 +528
Brent Crude Oil(ICE)
Oct06 060824 72.05 73.00 71.73 72.68 +0.66 78,149 119,612 -1,389
Nov06 060824 72.93 73.74 72.54 73.43 +0.59 37,762 107,182 +2,822
Dec06 060824 73.70 74.32 73.19 74.03 +0.51 24,135 62,086 -1,914
Jan07 060824 74.24 74.86 73.78 74.59 +0.50 7,021 24,467 +479
Feb07 060824 74.77 75.40 74.26 75.06 +0.51 2,737 21,682 +106
Mar07 060824 75.10 75.71 74.59 75.39 +0.52 2,214 13,232 +120
Apr07 060824 75.36 75.77 75.36 75.59 +0.50 1,792 16,276 +106
May07 060824 75.29 75.72 75.29 75.72 +0.45 1,092 10,461 +630
Jun07 060824 75.21 75.99 75.20 75.84 +0.45 2,441 19,018 +671
Jul07 060824 75.96 75.96 75.96 75.96 +0.48 49 1,254 +20
Aug07 060824 75.74 76.01 75.74 76.01 +0.50 29 1,694 +0
Sep07 060824 75.87 76.03 75.76 76.03 +0.52 0 1,699 +0
Oct07 060824 75.85 76.01 75.85 76.01 +0.55 0 425 +0
Nov07 060824 75.97 75.97 75.97 75.97 +0.56 0 8,463 +0
Total Volume and Open Interest 163,914 490,680 +2,867
Gas Oil(ICE)
Sep06 060824 643.00 655.00 637.50 648.75 +5.75 35,662 49,437 -3,883
Oct06 060824 648.25 659.00 643.25 653.25 +4.75 23,456 51,852 +365
Nov06 060824 654.00 663.25 649.25 658.50 +4.25 7,770 22,245 +1,373
Dec06 060824 659.00 669.00 655.25 664.00 +4.00 7,857 37,412 +270
Jan07 060824 665.25 673.75 661.75 669.75 +3.75 4,147 19,845 +1,566
Feb07 060824 667.75 677.75 665.75 673.75 +3.50 827 7,852 +418
Mar07 060824 667.75 675.00 667.75 674.00 +3.50 427 7,547 +92
Apr07 060824 674.00 675.00 671.75 671.75 +3.50 0 2,350 +0
May07 060824 669.25 669.25 669.25 669.25 +3.25 200 1,300 +200
Jun07 060824 662.00 671.00 662.00 666.75 +3.25 1,618 19,723 +80
Total Volume and Open Interest 83,969 251,960 +1,286
US Dollar Index(NYBOT)
Sep06 060824 85.09 85.30 84.79 85.17 +0.20 833 16,966 +253
Dec06 060824 84.62 84.80 84.62 84.80 +0.18 14 2,453 +3
Mar07 060824 84.45 84.45 84.45 84.45 +0.18 0 6 +0
Total Volume and Open Interest 857 19,440 +266
Australian Dollar(CME)
Sep06 060824 76.41 76.41 76.13 76.13 -0.17 2,185 63,095 +2,085
Dec06 060824 76.21 76.21 75.99 75.99 -0.17 2 998 -9
Mar07 060824 75.86 75.86 75.86 75.86 -0.17 0 108 +0
Total Volume and Open Interest 2,187 64,207 +2,076
British Pound(CME)
Sep06 060824 189.57 189.65 188.88 188.88 -0.54 2,301 130,434 +3,498
Dec06 060824 189.79 189.79 189.11 189.11 -0.54 4 854 -28
Mar07 060824 189.25 189.25 189.25 189.25 -0.54 0 124 +0
Total Volume and Open Interest 2,305 131,413 +3,470
Canadian Dollar(CME)
Sep06 060824 90.23 90.24 89.96 90.14 +0.18 8,691 90,301 +9,227
Dec06 060824 90.18 90.40 90.18 90.40 +0.18 41 5,049 +245
Mar07 060824 90.67 90.67 90.67 90.67 +0.18 2 339 -16
Jun07 060824 90.94 90.94 90.94 90.94 +0.18 0 264 +0
Total Volume and Open Interest 8,735 96,123 +9,456
Japanese Yen(CME)
Sep06 060824 86.24 86.29 86.01 86.12 -0.12 1,439 205,823 -210
Dec06 060824 87.45 87.45 87.21 87.21 -0.12 64 21,106 +27
Mar07 060824 88.29 88.29 88.29 88.29 -0.12 0 68 +8
Total Volume and Open Interest 1,503 227,020 -175
Swiss Franc(CME)
Sep06 060824 81.41 81.41 80.89 80.91 -0.32 538 70,956 +3,855
Dec06 060824 82.05 82.05 81.66 81.66 -0.32 2 1,225 -45
Mar07 060824 82.40 82.40 82.40 82.40 -0.32 0 81 +0
Total Volume and Open Interest 540 72,294 +3,810
EuroFX(CME)
Sep06 060824 128.50 128.54 127.77 127.83 -0.32 2,696 166,365 -6,072
Dec06 060824 129.02 129.08 128.50 128.50 -0.32 26 3,575 +317
Mar07 060824 129.07 129.07 129.07 129.07 -0.32 5 175 +11
Total Volume and Open Interest 2,732 170,204 -5,739
Mexican Peso(CME)
Sep06 060824 9170.0 9190.0 9125.0 9150.0 -5.0 6,003 57,663 -290
Dec06 060824 5.5 5.5 5.2 2.0 +1.6 7 23,214 +61
Total Volume and Open Interest 6,030 82,550 -247
30-Year T-Bonds(CBOT)
Sep06 060824 109~29 110~06 109~24 110~00 +0~04 327,960 741,133 -13,244
Dec06 060824 110~07 110~16 110~03 110~11 +0~05 23,614 86,427 +5,562
Mar07 060824 110~06 110~06 110~06 110~06 +0~05 0 30 -2
Total Volume and Open Interest 351,574 827,605 -7,684
10-Year T-Notes(CBOT)
Sep06 060824 106~295 107~015 106~260 106~300 +0~010 852,771 1,997,460 -65,168
Dec06 060824 106~295 107~015 106~260 106~305 +0~010 91,985 318,533 +48,748
Total Volume and Open Interest 944,770 2,316,755 -16,407
5-Year T-Notes(CBOT)
Sep06 060824 104~245 104~260 104~215 104~230 -0~005 448,961 0 +0
Dec06 060824 104~260 104~260 104~250 104~255 unch 75,361 0 +0
Mar07 060824 104~250 104~255 104~250 104~255        
2 Year T-Notes(CBOT)
Sep06 060824 101~114 101~116 101~112 101~112 -0~001 13,635 614,354 -36,178
Dec06 060824 102~000 102~000 101~124 101~125 -0~001 12,305 130,839 +51,075
Total Volume and Open Interest 25,940 745,193 +14,897
Eurodollars(CME)
Sep06 060824 94.580 94.585 94.577 94.580 unch 15,710 1,345,248 -9,505
Dec06 060824 94.580 94.580 94.565 94.575 unch 30,200 1,538,443 -20,882
Mar07 060824 94.670 94.675 94.655 94.670 unch 30,919 1,289,684 +2,164
Jun07 060824 94.810 94.820 94.790 94.805 unch 21,984 1,048,969 -23,497
Sep07 060824 94.935 94.940 94.915 94.925 -0.010 38,643 1,127,786 -1,153
Dec07 060824 95.015 95.020 94.980 94.990 -0.015 26,867 908,823 -7,630
Mar08 060824 95.030 95.040 95.000 95.010 -0.020 27,837 625,963 +9,767
Jun08 060824 95.025 95.035 94.995 95.000 -0.025 34,966 414,307 -14,619
Sep08 060824 94.990 94.995 94.975 94.980 -0.025 16,865 292,236 -3,901
Dec08 060824 94.970 94.970 94.935 94.945 -0.020 10,174 303,380 +3,413
Mar09 060824 94.940 94.940 94.910 94.920 -0.015 6,004 275,129 +2,680
Jun09 060824 94.905 94.905 94.875 94.885 -0.010 9,614 206,359 +2,083
Sep09 060824 94.845 94.860 94.845 94.850 -0.005 6,686 134,939 +3,211
Dec09 060824 94.805 94.820 94.805 94.810 unch 3,438 121,815 +1,063
Mar10 060824 94.775 94.790 94.775 94.780 unch 2,511 107,050 +663
Jun10 060824 94.745 94.755 94.740 94.745 unch 2,754 105,770 +1,224
Sep10 060824 94.720 94.720 94.710 94.710 unch 1,690 97,867 +387
Dec10 060824 94.680 94.680 94.660 94.670 +0.005 1,622 78,601 +468
Total Volume and Open Interest 293,530 10,251,517 -52,338
3-Mth Euro-Yen(CME)
Sep06 060824 99.54 99.55 99.54 99.54 -0.01 629 10,618 -218
Dec06 060824 99.35 99.36 99.35 99.36 +0.01 6 14,256 +57
Mar07 060824 99.19 99.19 99.19 99.19 unch 58 6,234 +47
Jun07 060824 99.06 99.07 99.06 99.06 unch 200 6,868 -261
Sep07 060824 98.94 98.94 98.94 98.94 unch 0 1,676 +0
Dec07 060824 98.84 98.84 98.84 98.84 +0.01 52 3,223 -245
Mar08 060824 98.74 98.74 98.74 98.74 unch 0 1,099 +68
Jun08 060824 98.64 98.64 98.64 98.64 unch 0 255 +0
Sep08 060824 98.54 98.54 98.54 98.54 +0.01 0 7 +0
Dec08 060824 98.42 98.42 98.42 98.42 unch 0 4 +0
Total Volume and Open Interest 945 44,246 -552
3-Mth Euro-Yen(SIMEX)
Sep06 060824 99.55 99.55 99.55 99.55 unch 3 61,512 -637
Dec06 060824 99.35 99.35 99.35 99.35 unch 1,562 92,181 -562
Mar07 060824 99.18 99.19 99.18 99.19 unch 1 62,748 +856
Jun07 060824 99.06 99.06 99.06 99.06 unch 142 33,461 +662
Sep07 060824 98.94 98.94 98.94 98.94 unch 460 17,529 -43
Dec07 060824 98.83 98.83 98.83 98.83 unch 1,769 49,810 +375
Mar08 060824 98.73 98.73 98.73 98.73 unch 0 21,860 +68
Jun08 060824 98.64 98.64 98.64 98.64 unch 0 3,346 +0
Total Volume and Open Interest 3,937 343,538 +719
German Euro-Bund(EUREX)
Sep06 060824 117.80 117.99 117.48 117.86 +0.15 1,430,409 1,580,947 -21,250
Dec06 060824 117.10 117.30 116.81 117.19 +0.16 43,232 62,845 +18,816
Mar07 060824 117.10 117.18 117.10 117.18 +0.15 2,193 66 +23
Total Volume and Open Interest 1,475,834 1,643,858 -2,411
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060824 109.79 109.90 109.58 109.81 +0.07 24,099 26,892 +7,919
Mar07 060824 109.56 109.56 109.56 109.56 +0.06 901 0 +0
Total Volume and Open Interest 950,665 1,023,543 +55,908
Long Gilt(LIFFE)
Sep06 060824 110~04 110~06 109~29 110~03 0~00 117,665 256,552 +2,739
Dec06 060824 109~31 109~31 109~25 109~28 unch 1,930 5,045 +1,161
Total Volume and Open Interest 119,595 261,597 +3,900
3-Mth Short Sterling(LIFFE)
Sep06 060824 94.98 94.98 94.98 94.98 -0.01 10,824 404,768 -4,960
Dec06 060824 94.84 94.84 94.84 94.84 -0.01 48,162 384,515 -3,964
Mar07 060824 94.80 94.80 94.80 94.80 -0.01 55,151 387,306 -6,160
Total Volume and Open Interest 238,285 2,195,513 -26,333
3-Mth Euribor(LIFFE)
Sep06 060824 96.665 96.715 96.655 96.665 unch 94,631 565,228 +4,637
Dec06 060824 96.380 96.420 96.340 96.380 +0.005 320,913 776,741 +17,620
Mar07 060824 96.305 96.370 96.250 96.300 +0.005 402,070 623,270 -21,697
Total Volume and Open Interest 1,804,353 3,731,280 -53,763
3-Mth Aus T-Bills(SFE)
Sep06 060824 93.79 93.80 93.79 93.80 unch 5,154 98,759 -2,478
Dec06 060824 93.67 93.69 93.67 93.69 unch 22,137 293,559 -10,711
Mar07 060824 93.63 93.65 93.62 93.65 unch 22,657 129,521 +5,704
Jun07 060824 93.66 93.67 93.65 93.67 -0.01 3,250 56,818 +792
Sep07 060824 93.69 93.70 93.68 93.70 -0.01 1,232 31,234 -125
Dec07 060824 93.69 93.72 93.69 93.72 -0.01 2,191 30,612 -116
Mar08 060824 93.70 93.72 93.70 93.72 unch 725 13,122 +87
Jun08 060824 93.70 93.72 93.70 93.72 unch 678 10,058 +50
Sep08 060824 93.70 93.70 93.70 93.70 unch 100 1,970 +100
Dec08 060824 93.70 93.70 93.70 93.70 +0.01 6 1,138 +3
Total Volume and Open Interest 58,143 669,090 -6,681
10-Year Aus T-Bonds(SFE)
Sep06 060824 94.26 94.29 94.25 94.28 unch 36,877 384,725 +13,234
Dec06 060824 94.28 94.28 94.28 94.28 unch      
Total Volume and Open Interest 36,877 384,725 +13,234
3-Year Aus T-Bonds(SFE)
Sep06 060824 94.13 94.14 94.11 94.14 unch 89,544 529,720 +4,568
Dec06 060824 94.14 94.14 94.14 94.14 unch      
Total Volume and Open Interest 89,544 529,720 +4,568
Gold(CMX)
Aug06 060824 624.5 624.5 618.0 619.5 -4.2 20 561 -103
Oct06 060824 629.5 630.0 621.5 622.6 -4.4 949 22,241 -308
Dec06 060824 634.2 635.5 627.5 628.5 -4.5 31,942 199,485 +1,548
Feb07 060824 641.0 641.0 634.7 634.7 -4.5 70 20,429 +21
Apr07 060824 640.7 640.7 640.7 640.7 -4.6 69 2,694 +34
Jun07 060824 646.8 646.8 646.8 646.8 -4.6 27 18,734 +13
Aug07 060824 652.9 653.1 652.7 652.7 -4.7 27 1,553 +0
Oct07 060824 658.6 658.6 658.6 658.6 -4.7 0 3,441 +0
Dec07 060824 669.0 669.0 664.5 664.5 -4.8 12 20,912 -4
Feb08 060824 670.3 670.3 670.3 670.3 -4.9 0 1,348 +0
Apr08 060824 20.7 20.7 20.7 20.7 -5.0 0 85 +0
Jun08 060824 682.0 682.0 682.0 682.0 -5.0 0 1,367 +0
Total Volume and Open Interest 33,117 307,369 +1,198
Silver(CMX)
Sep06 060824 1259.0 1260.0 1228.0 1231.0 -20.5 17,142 38,993 -1,175
Dec06 060824 1278.0 1280.0 1245.0 1248.7 -20.7 6,399 45,976 +3,601
Mar07 060824 1280.0 1292.0 1262.2 1262.2 -20.7 75 10,934 +42
May07 060824 1278.0 1278.0 1269.7 1269.7 -19.2 3 2,932 +0
Jul07 060824 1292.0 1292.0 1275.7 1275.7 -18.7 5 8,359 +3
Sep07 060824 1278.8 1278.8 1278.8 1278.8 -18.7 100 968 +100
Dec07 060824 1310.0 1310.0 1284.5 1284.5 -18.7 9 3,808 -10
Total Volume and Open Interest 23,744 117,432 +2,555
Platinum(NYM)
Oct06 060824 1238.0 1239.5 1234.0 1237.7 +1.2 510 8,887 -48
Jan07 060824 1246.7 1246.7 1246.7 1246.7 +1.6 25 951 +15
Apr07 060824 1251.7 1251.7 1251.7 1251.7 +1.6      
Jul07 060824 601.3 601.3 601.3 601.3 +1.6 0 6 +0
Total Volume and Open Interest 535 9,844 -33
Palladium(NYME)
Sep06 060824 346.00 348.00 340.00 344.45 -2.40 901 7,724 -275
Dec06 060824 353.50 354.50 347.55 350.40 -2.35 831 5,588 +549
Mar07 060824 353.40 353.40 353.40 353.40 -2.35 0 1 +0
Total Volume and Open Interest 1,732 13,348 +274
Copper(CMX)
Sep06 060824 349.40 349.50 336.00 342.85 -3.65 7,072 14,780 -2,787
Dec06 060824 349.40 350.00 338.00 341.90 -4.85 7,498 40,848 +2,047
Mar07 060824 342.00 342.00 336.10 336.10 -4.45 804 3,445 -171
May07 060824 328.00 330.90 328.00 330.90 -4.15 57 922 +11
Jul07 060824 331.00 331.00 323.50 325.25 -4.25 342 566 +205
Total Volume and Open Interest 17,140 71,524 -533
Aluminum(CMX)
Aug06 060824 112.50 112.50 112.50 112.50 unch 2 4 +0
Sep06 060824 113.00 113.00 113.00 113.00 unch 3 534 +2
Oct06 060824 113.70 113.70 113.70 113.70 unch 2 40 +0
Nov06 060824 114.00 114.00 114.00 114.00 unch 2 43 +3
Dec06 060824 114.30 114.30 114.30 114.30 unch 0 573 +0
Jan07 060824 113.85 113.85 113.85 113.85 unch      
Total Volume and Open Interest 10 1,215 +6
DJIA Index(CBOT)
Sep06 060824 11340 11358 11290 11301 -33 4,710 57,911 +396
Dec06 060824 11430 11430 11370 11387 -33 45 2,216 +10
Mar07 060824 11452 11452 11452 11452 -33 0 6 +0
Jun07 060824 11523 11523 11523 11523 -33      
Total Volume and Open Interest 4,755 60,133 +406
S & P 500(CME)
Sep06 060824 1299.60 1300.50 1293.60 1296.10 -1.70 40,946 593,635 -4,445
Dec06 060824 1311.90 1311.90 1305.70 1307.40 -1.60 10,842 48,160 +9,949
Mar07 060824 1318.30 1318.30 1318.30 1318.30 -1.70 270 655 +252
Jun07 060824 1329.60 1329.60 1329.60 1329.60 -1.70 0 3,116 +0
Total Volume and Open Interest 52,058 645,853 +5,756
S & P 500 E-Mini(Globex)
Sep06 060824 1297.50 1300.75 1293.50 1296.00 -1.75 851,752 1,506,840 -10,361
Dec06 060824 1309.00 1311.75 1305.00 1307.50 -1.50 7,881 36,122 +5,557
Total Volume and Open Interest 859,633 1,542,962 -4,804
NASDAQ 100(CME)
Sep06 060824 1560.80 1563.00 1546.50 1557.30 -1.00 6,615 57,975 -1,002
Dec06 060824 1581.50 1581.50 1566.30 1575.80 -1.00 17 145 -2
Mar07 060824 1594.80 1594.80 1594.80 1594.80 -1.00      
Total Volume and Open Interest 6,632 58,120 -1,004
NASDAQ 100 E-Mini(Globex)
Sep06 060824 1558.00 1564.50 1546.80 1557.30 -1.00 276,201 409,252 -3,107
Dec06 060824 1571.50 1582.50 1566.00 1575.80 -1.00 206 1,241 +72
Total Volume and Open Interest 276,407 410,493 -3,035
S & P Midcap 400(CME)
Sep06 060824 740.00 741.25 733.80 736.10 -4.60 89 9,724 +1
Dec06 060824 743.10 743.10 743.10 743.10 -4.60 0 13 +0
Mar07 060824 750.10 750.10 750.10 750.10 -4.60      
Total Volume and Open Interest 89 9,737 +1
Russell 2000(CME)
Sep06 060824 702.00 702.50 694.70 699.50 -1.20 1,342 43,877 -310
Dec06 060824 705.35 705.35 705.35 705.35 -1.20 0 31 +0
Mar07 060824 707.00 711.20 707.00 711.20 -1.20 0 3 +0
Total Volume and Open Interest 1,342 43,911 -310
Russell 2000 E-Mini(Globex)
Sep06 060824 700.70 703.70 694.00 699.50 -1.20 151,357 468,806 -231
Dec06 060824 708.10 709.10 699.80 705.40 -1.20 263 1,234 +51
Total Volume and Open Interest 151,620 470,040 -180
Value Line(KCBT)
Sep06 060824 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060824 16020 16020 15940 15965 -140      
Dec06 060824 15930 15940 15930 15940 -140      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060824 16100 16110 15905 15965 -215 39,376 232,037 +2,208
Dec06 060824 16080 16080 15885 15920 -200 28 395 +9
Mar07 060824 15930 15930 15930 15930 -200 0 1 +0
Total Volume and Open Interest 39,405 232,435 +2,217
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060824 5093.0 5139.0 5070.5 5120.5 +28.5 63,567 477,965 +3,933
Oct06 060824 5092.0 5145.0 5089.0 5135.0 +28.5 279 2,931 +83
Total Volume and Open Interest 63,945 490,188 +4,009
Hang Seng Index(HKFE)
Aug06 060824 16929 17062 16870 16920 -144 28,262 117,953 -4,134
Sep06 060824 16854 17022 16820 16877 -153 3,112 10,149 +1,196
Total Volume and Open Interest 31,450 129,298 -2,917
DAX(EUREX)
Sep06 060824 5784.0 5860.0 5752.0 5826.0 +38.5 106,083 215,179 -1,069
Dec06 060824 5835.0 5905.0 5800.5 5874.5 +39.0 672 14,802 -10
Mar07 060824 5864.0 5950.0 5859.0 5928.0 +39.0 324 1,511 -36
Total Volume and Open Interest 107,079 231,492 -1,115
FT-SE 100(EURONEXT)
Sep06 060824 5883.00 5905.50 5841.50 5876.00 +1.00 50,162 432,843 -3,698
Dec06 060824 5907.50 5942.00 5878.50 5913.00 +1.00 155 35,060 +72
Mar07 060824 5926.00 5930.00 5926.00 5930.00 +1.00 0 1,057 +0
Total Volume and Open Interest 50,317 470,710 -3,626
SPI 200(SFE)
Sep06 060824 5034.0 5039.0 4957.0 4972.0 -75.0 14,550 255,688 -49
Dec06 060824 5034.0 5036.0 4971.0 4982.0 -75.0 62 5,588 +13
Mar07 060824 4988.0 4988.0 4988.0 4988.0 -76.0 2 2,598 +0
Total Volume and Open Interest 14,616 266,821 -36
GSCI(CME)
Sep06 060824 476.00 480.30 475.60 479.10 +3.90 426 19,654 -41
Oct06 060824 491.40 492.60 489.40 492.60 +3.10 1 2 +1
Nov06 060824 503.00 503.00 503.00 503.00 +3.00      
Total Volume and Open Interest 427 19,656 -40
Reuters CRB Index(NYBOT)
Nov06 060824 397.00 397.50 396.75 397.00 +0.50 6 485 -2
Jan07 060824 399.00 399.00 399.00 399.00 +0.50 13 411 +5
Feb07 060824 397.00 397.00 397.00 397.00 +0.50 0 14 +0
Total Volume and Open Interest 19 910 +3
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz