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 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060825 549.50 551.00 542.00 543.00 -8.50 8,579 29,775 -627
Nov06 060825 563.00 564.75 555.75 557.00 -8.00 30,755 238,022 +2,525
Jan07 060825 576.00 577.00 569.00 569.75 -8.25 4,663 34,545 +2,247
Mar07 060825 587.00 588.50 580.00 580.25 -6.75 1,099 12,278 -182
May07 060825 597.00 597.00 589.00 591.00 -7.25 948 14,117 +184
Jul07 060825 608.00 608.00 599.50 600.25 -8.00 592 13,567 +271
Aug07 060825 604.00 604.00 604.00 604.00 -8.00 0 27 +0
Total Volume and Open Interest 47,776 362,481 +4,658
Soybean Meal(CBOT)
Sep06 060825 162.00 162.00 159.40 159.50 -2.30 7,166 22,652 -3,860
Oct06 060825 162.00 162.70 160.00 160.10 -2.50 4,961 25,624 +1,414
Dec06 060825 164.50 164.70 161.90 162.00 -2.80 15,074 115,669 -483
Jan07 060825 165.50 165.90 163.30 163.30 -2.70 1,637 17,837 +718
Mar07 060825 168.30 168.70 166.00 166.00 -2.50 1,330 13,189 +154
May07 060825 170.00 171.00 168.30 168.30 -2.60 1,351 15,130 +131
Jul07 060825 173.00 173.50 171.30 171.30 -2.40 861 11,267 +200
Aug07 060825 174.50 175.00 172.60 172.60 -2.30 222 2,792 +148
Total Volume and Open Interest 33,497 232,628 -1,174
Soybean Oil(CBOT)
Sep06 060825 25.12 25.20 24.78 24.95 -0.03 7,214 13,809 -801
Oct06 060825 25.30 25.37 24.98 25.20 +0.04 3,846 20,223 +115
Dec06 060825 25.68 25.81 25.38 25.55 -0.04 16,110 147,118 +221
Jan07 060825 25.90 26.12 25.75 25.89 +0.03 1,336 13,689 +320
Mar07 060825 26.40 26.53 26.10 26.36 +0.08 808 10,910 +62
May07 060825 26.70 26.90 26.50 26.75 +0.06 834 19,307 +33
Jul07 060825 27.10 27.30 27.00 27.17 +0.10 666 13,556 +298
Aug07 060825 27.40 27.50 27.25 27.45 +0.22 6 2,384 +4
Total Volume and Open Interest 31,916 263,985 +587
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060825 295.3 297.5 293.8 294.5 -0.7 5,139 55,758 +1,059
Jan07 060825 306.7 306.7 303.0 303.7 -2.1 142 12,028 -34
Mar07 060825 311.4 311.4 310.8 310.8 -1.9 6 1,953 +5
May07 060825 317.7 318.9 316.5 316.5 -2.0 1 1,285 +0
Total Volume and Open Interest 5,402 79,120 +1,031
Corn(CBOT)
Sep06 060825 226.00 228.25 223.50 225.00 -2.50 14,572 107,006 -4,861
Dec06 060825 242.50 244.75 240.00 241.75 -2.50 60,524 672,599 -355
Mar07 060825 257.00 259.25 254.50 256.50 -2.00 5,602 147,796 +711
May07 060825 267.00 269.00 264.50 266.00 -2.25 1,555 33,506 -241
Jul07 060825 275.50 278.25 273.50 275.25 -2.25 5,906 104,756 +1,923
Sep07 060825 284.50 285.50 282.00 283.50 -1.50 610 13,701 +240
Total Volume and Open Interest 97,760 1,325,207 -1,636
Wheat(CBOT)
Sep06 060825 376.00 387.50 376.00 378.50 +3.00 6,816 35,743 -2,506
Dec06 060825 397.50 408.00 397.00 398.25 +2.50 28,599 270,139 +4,356
Mar07 060825 415.00 425.50 415.00 417.50 +3.00 3,559 39,709 +1,075
May07 060825 428.00 433.00 426.00 426.50 +3.00 60 1,475 -4
Jul07 060825 432.00 439.50 431.50 431.75 +2.50 4,922 70,764 +1,350
Total Volume and Open Interest 47,022 454,999 +4,589
Wheat(KCBT)
Sep06 060825 460.00 469.50 459.00 459.25 -2.75 4,973 18,409 -1,141
Dec06 060825 474.50 485.00 472.50 473.00 -2.25 10,967 89,988 +2,064
Mar07 060825 480.00 490.50 479.00 479.00 -2.50 2,157 18,072 +315
May07 060825 471.00 479.00 471.00 475.00 +3.50 19 476 -3
Jul07 060825 448.50 458.00 448.50 449.00 -0.50 5,254 33,355 +1,780
Total Volume and Open Interest 24,462 170,170 +3,726
Wheat(MGE)
Sep06 060825 446.00 453.50 441.00 445.00 -1.00 2,371 7,046 -973
Dec06 060825 458.00 466.00 454.00 460.00 +2.25 4,881 26,733 -168
Mar07 060825 468.00 475.00 465.00 468.50 +2.00 740 5,263 +200
May07 060825 477.00 477.00 472.00 472.00 +1.00 222 773 +170
Jul07 060825 477.00 477.00 473.00 474.00 +1.50 23 633 +6
Total Volume and Open Interest 8,380 47,977 -688
Oats(CBOT)
Sep06 060825 178.25 178.25 175.50 175.50 -1.00 69 900 -90
Dec06 060825 184.25 187.50 184.25 184.75 -0.25 290 9,402 -348
Mar07 060825 193.00 193.00 192.50 192.50 +0.25 24 338 +0
May07 060825 195.00 195.00 195.00 195.00 unch 0 11 +0
Total Volume and Open Interest 389 10,716 -434
Rough Rice(CBOT)
Sep06 060825 9.00 9.06 8.95 8.99 +0.02 376 1,758 -633
Nov06 060825 9.27 9.37 9.24 9.26 +0.01 1,179 8,792 -12
Jan07 060825 9.53 9.60 9.49 9.51 +0.02 536 2,208 +111
Mar07 060825 9.80 9.82 9.75 9.75 +0.01 52 1,973 -1
Total Volume and Open Interest 2,257 15,492 -462
Live Cattle(CME)
Aug06 060825 88.250 88.725 88.000 88.650 +0.525 1,388 8,379 -371
Oct06 060825 92.450 92.750 91.650 92.175 -0.150 7,951 119,046 +1,377
Dec06 060825 91.425 91.950 90.800 91.750 +0.325 3,607 37,726 +638
Feb07 060825 91.850 92.200 91.300 92.125 +0.200 1,582 22,361 +330
Apr07 060825 90.550 90.875 90.200 90.600 +0.025 930 11,815 +38
Jun07 060825 86.650 86.900 86.450 86.850 +0.100 318 5,275 +221
Total Volume and Open Interest 15,980 205,465 +2,324
Feeder Cattle(CME)
Aug06 060825 116.250 116.600 116.000 116.525 +0.275 465 5,257 -198
Sep06 060825 116.225 116.700 115.900 116.350 +0.125 818 5,293 +186
Oct06 060825 117.100 117.650 116.700 117.275 +0.100 1,409 14,399 -157
Nov06 060825 117.175 117.450 116.650 117.225 +0.050 304 3,389 +163
Jan07 060825 113.400 113.550 113.100 113.500 +0.175 119 3,031 +35
Mar07 060825 109.500 109.900 109.300 109.700 +0.300 80 708 +60
Apr07 060825 108.700 108.900 108.700 108.900 +0.200 1 161 +0
Total Volume and Open Interest 3,212 32,407 +92
Lean Hogs(CME)
Oct06 060825 66.250 66.300 64.900 65.025 -1.400 8,412 98,883 +469
Dec06 060825 62.500 62.500 61.725 62.025 -0.575 5,269 43,820 +802
Feb07 060825 61.850 61.950 61.350 61.850 -0.225 1,623 14,335 +507
Apr07 060825 61.950 62.100 61.700 62.075 -0.050 989 10,617 +692
May07 060825 65.200 65.250 64.900 65.250 -0.125 18 1,136 +9
Jun07 060825 66.750 67.150 66.700 66.850 +0.150 171 3,031 +30
Jul07 060825 64.600 64.700 64.500 64.650 -0.100 57 885 +28
Aug07 060825 62.450 62.450 62.000 62.000 -0.475 86 415 +33
Total Volume and Open Interest 16,634 173,234 +2,573
Pork Bellies(CME)
Aug06 060825 85.700 85.700 85.700 85.700 unch 0 1 -2
Feb07 060825 89.650 89.650 88.400 88.500 -1.375 155 716 +4
Mar07 060825 88.600 88.600 88.600 88.600 -0.400 1 6 -1
May07 060825 90.800 90.800 90.800 90.800 -0.450 5 2 -5
Jul07 060821 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 467 942  
Class III Milk(CME)
Aug06 060825 11.06 11.07 11.05 11.05 -0.01 114 4,418 +36
Sep06 060825 12.34 12.56 12.34 12.47 +0.13 324 5,262 +19
Oct06 060825 12.80 12.98 12.78 12.90 +0.14 239 4,432 -22
Nov06 060825 12.84 12.99 12.83 12.87 +0.08 65 3,686 +1
Dec06 060825 12.75 12.87 12.75 12.80 +0.05 77 3,277 +49
Total Volume and Open Interest 1,016 30,632 +151
Cocoa(NYBOT)
Sep06 060825 1471 1471 1446 1446 -18 277 596 -131
Dec06 060825 1532 1539 1508 1510 -19 5,962 72,816 +180
Mar07 060825 1576 1579 1550 1552 -18 1,775 23,183 +222
May07 060825 1587 1587 1577 1577 -18 590 11,078 +290
Jul07 060825 1606 1608 1600 1600 -18 159 4,755 +59
Sep07 060825 1625 1625 1620 1620 -20 50 10,360 +19
Dec07 060825 1653 1653 1645 1645 -17 150 7,699 +150
Total Volume and Open Interest 8,963 130,508 +789
Coffee "C"(NYBOT)
Sep06 060825 107.00 107.25 105.50 106.20 -0.85 819 1,311 -618
Dec06 060825 110.75 111.50 109.20 110.25 -0.90 8,162 76,515 +150
Mar07 060825 114.40 115.00 113.20 113.95 -0.95 842 12,465 +82
May07 060825 116.70 117.50 115.80 116.25 -0.95 234 3,459 +88
Jul07 060825 119.00 119.00 118.40 118.40 -1.00 260 1,944 +14
Sep07 060825 121.25 121.45 120.55 120.55 -1.05 68 2,103 -24
Total Volume and Open Interest 10,527 100,179 -290
Orange Juice(NYBOT)
Sep06 060825 183.50 184.75 183.00 183.25 -0.25 2,948 6,288 -1,516
Nov06 060825 185.60 186.50 184.80 184.85 -0.85 2,855 18,600 +1,810
Jan07 060825 185.00 185.00 184.40 184.50 -0.50 414 4,428 -189
Mar07 060825 184.75 185.00 184.25 184.25 -0.75 33 1,496 +25
May07 060825 183.75 184.25 183.75 184.25 -0.50 20 343 +10
Total Volume and Open Interest 6,328 31,248 +189
Sugar #11(NYBOT)
Oct06 060825 12.24 12.51 12.22 12.30 unch 37,056 221,466 -2,494
Mar07 060825 13.02 13.26 13.02 13.08 unch 22,980 124,531 +7,275
May07 060825 13.25 13.41 13.18 13.23 -0.02 4,138 45,971 +489
Jul07 060825 13.22 13.40 13.22 13.27 unch 2,901 36,832 +840
Oct07 060825 13.37 13.55 13.37 13.41 -0.01 541 28,744 +135
Total Volume and Open Interest 69,016 485,760 +7,056
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060825 21.50 21.53 21.45 21.49 -0.04 293 2,417 +42
Jan07 060825 21.50 21.50 21.50 21.50 unch 177 2,033 +69
Mar07 060825 21.52 21.60 21.52 21.55 +0.03 120 2,575 +63
May07 060825 21.55 21.55 21.55 21.55 +0.05 20 1,692 +58
Total Volume and Open Interest 617 10,716 +239
London Cocoa(LCE)
Sep06 060825 831 833 821 822 -6 1,420 43,546 -637
Dec06 060825 862 862 852 853 -6 2,238 50,639 +304
Mar07 060825 878 881 871 872 -6 670 42,350 -160
May07 060825 891 892 885 885 -6 243 12,236 +117
Jul07 060825 902 905 898 898 -6 406 6,192 +268
Sep07 060825 915 915 910 910 -5 34 8,607 +18
Dec07 060825 924 924 922 922 -5 15 11,689 +7
Total Volume and Open Interest 5,033 178,802 -76
London Coffee(LCE)
Sep06 060825 1650.00 1673.00 1615.00 1624.00 -24.00 2,409 20,686 -521
Nov06 060825 1500.00 1528.00 1478.00 1484.00 -18.00 7,099 69,276 +31
Jan07 060825 1402.00 1415.00 1373.00 1381.00 -9.00 2,323 28,396 +165
Mar07 060825 1359.00 1359.00 1325.00 1326.00 -4.00 771 10,939 +320
May07 060825 1320.00 1320.00 1313.00 1313.00 -2.00 162 3,791 +102
Jul07 060825 1307.00 1307.00 1300.00 1301.00 -4.00 73 837 +60
Total Volume and Open Interest 12,919 134,554 +208
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060825 381.00 386.50 380.10 386.00 +2.40 4,724 24,060 -307
Dec06 060825 381.00 385.50 380.00 384.60 +1.50 1,758 14,089 +742
Mar07 060825 366.00 371.00 364.80 370.60 +2.60 1,302 15,349 +422
May07 060825 371.00 375.50 370.50 374.90 +2.40 667 5,142 +241
Total Volume and Open Interest 8,655 62,739 +1,010
Cotton(NYBOT)
Oct06 060825 53.49 54.00 53.25 53.50 +0.40 60 3,415 -3
Dec06 060825 55.50 55.95 55.20 55.60 +0.47 4,029 119,235 +411
Mar07 060825 58.70 59.15 58.50 58.98 +0.45 900 34,018 -307
May07 060825 59.40 59.80 59.40 59.80 +0.30 0 1,950 +0
Jul07 060825 60.50 60.75 60.50 60.70 +0.30 18 2,685 +18
Oct07 060825 61.65 61.65 61.65 61.65 +0.05 0 46 +0
Total Volume and Open Interest 5,007 169,369 +120
Lumber(CME)
Sep06 060825 279.5 288.0 279.1 285.8 +7.8 251 2,163 +42
Nov06 060825 278.5 288.2 278.5 285.8 +7.6 263 3,821 +146
Jan07 060825 293.9 300.1 293.9 297.6 +5.7 16 210 +4
Mar07 060825 304.5 309.0 303.0 308.5 +9.4 5 45 +1
Total Volume and Open Interest 519 6,255 +191
Crude Oil(NYM)
Oct06 060825 73.45 73.75 72.40 72.51 +0.15 53,961 244,632 -1,830
Nov06 060825 74.30 74.50 73.35 73.44 +0.12 30,030 103,633 +6,373
Dec06 060825 74.95 75.10 74.00 74.13 +0.09 21,023 133,640 +3,593
Jan07 060825 75.50 75.55 74.60 74.72 +0.06 4,543 51,408 +554
Feb07 060825 76.00 76.00 75.19 75.19 +0.03 2,981 20,990 +279
Mar07 060825 76.45 76.45 75.58 75.58 +0.03 3,160 29,280 -497
Apr07 060825 76.80 76.80 75.86 75.86 +0.01 883 40,011 -65
May07 060825 76.85 76.85 76.08 76.08 unch 761 23,967 +162
Jun07 060825 77.20 77.20 76.22 76.22 -0.02 5,192 55,767 +1,633
Jul07 060825 76.32 76.32 76.32 76.32 -0.03 626 16,750 +376
Aug07 060825 76.38 76.38 76.38 76.38 -0.04 3,655 11,361 +2,636
Sep07 060825 76.45 76.45 76.41 76.41 -0.04 3,741 17,305 +2,488
Oct07 060825 77.20 77.20 76.05 76.41 -0.04 2,715 7,283 +1,731
Nov07 060825 76.10 76.38 76.10 76.38 -0.04 500 9,294 -426
Dec07 060825 77.20 77.25 76.33 76.33 -0.04 11,217 122,683 +2,085
Jan08 060825 76.85 76.90 76.24 76.24 -0.04 998 22,359 +703
Total Volume and Open Interest 156,009 1,150,150 +21,735
Heating Oil(NYM)
Sep06 060825 208.00 208.50 202.50 202.98 +0.04 16,038 16,966 -3,745
Oct06 060825 210.50 211.80 206.00 206.48 +0.08 18,122 60,745 +1,058
Nov06 060825 214.50 215.75 210.00 210.88 -0.17 3,507 22,847 +405
Dec06 060825 218.75 219.50 214.63 214.63 -0.32 1,612 21,079 +451
Jan07 060825 222.75 222.75 217.68 217.68 -0.47 2,180 15,851 -922
Feb07 060825 224.75 224.75 219.00 219.53 -0.57 1,088 11,680 +86
Mar07 060825 223.75 223.75 218.18 218.18 -0.72 1,857 7,490 +1,091
Apr07 060825 219.50 219.50 214.18 214.18 -0.77 572 6,064 -6
May07 060825 214.25 215.25 209.88 209.88 -0.77 71 4,039 -14
Jun07 060825 208.83 208.83 208.83 208.83 -0.77 2,620 12,532 +674
Jul07 060825 210.08 210.08 210.08 210.08 -0.77 3 787 +3
Aug07 060825 212.13 212.13 212.13 212.13 -0.77 18 831 +10
Total Volume and Open Interest 48,549 188,582 -316
Unleaded Gas(NYM)
Sep06 060825 190.00 191.90 188.25 189.51 +3.36 15,267 15,319 -4,712
Oct06 060825 189.00 191.00 186.75 187.95 +2.01 12,737 35,617 +1,053
Nov06 060825 188.95 189.50 186.35 186.35 +1.16 2,041 4,643 +88
Dec06 060825 187.00 190.00 184.65 184.65 +1.16 867 7,899 -114
Jan07 060825 185.75 185.75 183.40 183.40 +0.91 239 2,978 +59
Total Volume and Open Interest 31,151 66,456 -3,626
RBOB Gasoline(NYMEX)
Sep06 060825 189.50 190.90 189.00 190.58 +4.50 4,362 7,780 -760
Oct06 060825 188.50 189.73 187.16 187.16 +1.35 5,277 25,445 -486
Nov06 060825 190.00 191.00 187.76 187.76 +0.97 3,634 12,687 +162
Dec06 060825 189.80 190.00 187.36 187.36 +0.57 2,611 7,922 -566
Jan07 060825 188.86 188.86 188.86 188.86 +0.17 1,225 4,543 +268
Feb07 060825 191.81 191.81 191.81 191.81 +0.07 5 1,768 -5
Mar07 060825 199.50 199.50 195.26 195.26 -0.03 59 1,770 +28
Apr07 060825 214.51 214.51 214.51 214.51 -0.43 5 1,591 +0
May07 060825 216.86 216.86 216.86 216.86 -0.33 6 1,508 +0
Jun07 060825 218.21 218.21 218.21 218.21 -0.23 155 492 +142
Total Volume and Open Interest 17,469 66,554 -1,133
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060825 190.00 191.30 185.50 190.58 +4.50 10 19 -2
Oct06 060825 187.16 187.16 187.16 187.16 +1.35 0 10 +0
Nov06 060825 187.76 187.76 187.76 187.76 +0.97      
Dec06 060825 187.36 187.36 187.36 187.36 +0.57      
Total Volume and Open Interest 10 29 -2
Natural Gas(NYM)
Sep06 060825 7.385 7.520 7.080 7.157 +0.078 23,701 38,959 -352
Oct06 060825 7.580 7.710 7.300 7.344 +0.141 19,966 114,835 +8
Nov06 060825 9.550 9.650 9.354 9.354 +0.119 13,246 64,913 +302
Dec06 060825 10.800 10.850 10.600 10.634 +0.079 6,631 52,139 -317
Jan07 060825 11.500 11.520 11.349 11.349 +0.079 1,607 50,942 +135
Feb07 060825 11.530 11.530 11.350 11.374 +0.084 433 30,857 +58
Mar07 060825 11.350 11.350 11.120 11.184 +0.094 3,879 77,760 +1,504
Apr07 060825 8.820 8.840 8.694 8.694 -0.006 3,415 60,012 +194
May07 060825 8.630 8.660 8.534 8.534 -0.006 1,393 23,539 -958
Jun07 060825 8.750 8.750 8.624 8.624 +0.002 156 14,456 -1
Jul07 060825 8.820 8.850 8.724 8.724 +0.002 100 11,396 -1
Aug07 060825 8.940 8.940 8.804 8.804 -0.002 147 13,151 -28
Sep07 060825 8.990 8.990 8.894 8.894 -0.006 98 11,624 +1
Oct07 060825 9.130 9.130 9.044 9.044 -0.006 4,504 31,449 +2,332
Nov07 060825 10.100 10.100 10.014 10.014 +0.004 949 14,817 -103
Dec07 060825 10.970 10.990 10.899 10.899 +0.009 2,122 30,096 -776
Total Volume and Open Interest 86,858 945,271 +1,128
Brent Crude Oil(ICE)
Oct06 060825 73.00 74.09 72.50 72.70 +0.02 59,369 118,187 -1,425
Nov06 060825 73.60 74.64 73.30 73.50 +0.07 32,112 107,190 +8
Dec06 060825 74.30 75.19 73.96 74.12 +0.09 17,913 58,618 -3,468
Jan07 060825 75.01 75.71 74.52 74.65 +0.06 4,995 24,724 +257
Feb07 060825 75.50 76.14 74.95 75.08 +0.02 3,077 21,806 +124
Mar07 060825 76.05 76.40 75.29 75.40 +0.01 1,416 13,198 -34
Apr07 060825 76.25 76.57 75.61 75.61 +0.02 228 16,202 -74
May07 060825 76.53 76.74 75.74 75.74 +0.02 1,301 11,536 +1,075
Jun07 060825 76.61 76.87 75.84 75.84 unch 1,838 19,492 +474
Jul07 060825 76.95 76.95 75.90 75.90 -0.06 0 1,254 +0
Aug07 060825 75.93 75.93 75.93 75.93 -0.08 77 1,617 -77
Sep07 060825 75.95 75.95 75.95 75.95 -0.08 177 1,776 +77
Oct07 060825 75.93 75.93 75.93 75.93 -0.08 100 425 +0
Nov07 060825 75.89 75.89 75.89 75.89 -0.08 0 8,463 +0
Total Volume and Open Interest 129,953 486,119 -4,561
Gas Oil(ICE)
Sep06 060825 654.00 663.25 650.75 658.25 +9.50 25,321 49,124 -313
Oct06 060825 659.00 667.00 655.00 662.25 +9.00 17,296 51,812 -40
Nov06 060825 663.25 671.25 659.75 666.75 +8.25 5,368 23,546 +1,301
Dec06 060825 668.00 676.00 665.50 671.50 +7.50 4,362 38,129 +717
Jan07 060825 676.00 680.50 671.50 676.75 +7.00 1,263 19,480 -365
Feb07 060825 680.00 684.00 674.75 680.50 +6.75 638 8,207 +355
Mar07 060825 674.75 680.25 674.75 680.25 +6.25 230 7,657 +110
Apr07 060825 678.00 678.00 678.00 678.00 +6.25 25 2,355 +5
May07 060825 675.75 675.75 675.75 675.75 +6.50 0 1,300 +0
Jun07 060825 673.50 674.25 669.25 673.50 +6.75 563 19,728 +5
Total Volume and Open Interest 56,556 254,255 +2,295
US Dollar Index(NYBOT)
Sep06 060825 85.23 85.49 85.15 85.30 +0.13 1,082 16,469 -497
Dec06 060825 84.85 85.10 84.75 84.93 +0.13 10 2,461 +8
Mar07 060825 84.58 84.58 84.58 84.58 +0.13 0 6 +0
Total Volume and Open Interest 1,092 18,951 -489
Australian Dollar(CME)
Sep06 060825 75.88 75.90 75.47 75.58 -0.55 790 63,531 +436
Dec06 060825 75.70 75.70 75.43 75.44 -0.55 3 999 +1
Mar07 060825 75.31 75.31 75.31 75.31 -0.55 0 109 +1
Total Volume and Open Interest 793 64,645 +438
British Pound(CME)
Sep06 060825 188.66 188.98 188.53 188.79 -0.09 861 130,182 -252
Dec06 060825 188.91 189.10 188.91 189.02 -0.09 7 850 -4
Mar07 060825 189.16 189.16 189.16 189.16 -0.09 0 124 +0
Total Volume and Open Interest 868 131,157 -256
Canadian Dollar(CME)
Sep06 060825 90.42 90.48 90.12 90.23 +0.09 1,916 91,198 +897
Dec06 060825 90.54 90.70 90.37 90.49 +0.09 16 5,184 +135
Mar07 060825 90.76 90.76 90.76 90.76 +0.09 0 341 +2
Jun07 060825 91.03 91.03 91.03 91.03 +0.09 0 264 +0
Total Volume and Open Interest 1,932 97,157 +1,034
Japanese Yen(CME)
Sep06 060825 85.51 85.63 85.40 85.51 -0.61 1,783 210,857 +5,034
Dec06 060825 86.49 86.65 86.49 86.59 -0.62 223 21,178 +72
Mar07 060825 87.67 87.67 87.67 87.67 -0.62 0 100 +32
Total Volume and Open Interest 2,006 232,158 +5,138
Swiss Franc(CME)
Sep06 060825 80.88 81.09 80.66 80.93 +0.02 5,194 73,470 +2,514
Dec06 060825 81.44 81.77 81.44 81.68 +0.02 12 1,276 +51
Mar07 060825 82.42 82.42 82.42 82.42 +0.02 0 81 +0
Total Volume and Open Interest 5,206 74,859 +2,565
EuroFX(CME)
Sep06 060825 127.76 128.01 127.43 127.79 -0.04 2,116 165,737 -628
Dec06 060825 128.44 128.51 128.17 128.46 -0.04 20 3,635 +60
Mar07 060825 129.03 129.03 129.03 129.03 -0.04 0 175 +0
Total Volume and Open Interest 2,136 169,636 -568
Mexican Peso(CME)
Sep06 060825 9157.0 9157.0 9095.0 9100.0 -50.0 2,896 58,084 +421
Dec06 060825 4.8 4.8 1.5 1.5 -0.6 21 23,211 -3
Total Volume and Open Interest 2,942 82,986 +436
30-Year T-Bonds(CBOT)
Sep06 060825 110~01 110~07 109~27 110~04 +0~04 335,736 703,911 -37,222
Dec06 060825 110~10 110~18 110~06 110~15 +0~04 77,278 133,648 +47,221
Mar07 060825 110~09 110~09 110~09 110~09 +0~03 0 30 +0
Total Volume and Open Interest 413,014 837,604 +9,999
10-Year T-Notes(CBOT)
Sep06 060825 106~305 107~030 106~270 107~010 +0~030 837,927 1,958,537 -38,923
Dec06 060825 107~000 107~040 106~280 107~015 +0~030 161,012 396,640 +78,107
Total Volume and Open Interest 998,941 2,355,939 +39,184
5-Year T-Notes(CBOT)
Sep06 060825 104~240 104~270 104~215 104~250 +0~020 431,635 0 +0
Dec06 060825 104~265 104~290 104~245 104~275 +0~020 84,339 0 +0
Mar07 060825 104~275 104~275 104~275 104~275 +0~020 2 0  
Total Volume and Open Interest 515,976    
2 Year T-Notes(CBOT)
Sep06 060825 101~112 101~118 101~110 101~116 +0~004 11,878 569,660 -44,694
Dec06 060825 101~125 102~004 101~125 102~000 +0~003 9,538 165,287 +34,448
Total Volume and Open Interest 21,416 734,947 -10,246
Eurodollars(CME)
Sep06 060825 94.580 94.590 94.575 94.585 +0.005 18,132 1,343,265 -1,983
Dec06 060825 94.570 94.595 94.565 94.590 +0.015 22,563 1,535,679 -2,764
Mar07 060825 94.665 94.710 94.660 94.700 +0.030 20,204 1,278,904 -10,780
Jun07 060825 94.810 94.855 94.795 94.840 +0.035 20,679 1,031,886 -17,083
Sep07 060825 94.930 94.960 94.915 94.960 +0.035 20,037 1,131,503 +3,717
Dec07 060825 94.990 95.025 94.975 95.020 +0.030 31,923 921,361 +12,538
Mar08 060825 95.010 95.035 94.990 95.035 +0.025 17,857 616,443 -9,520
Jun08 060825 95.000 95.025 94.985 95.025 +0.025 29,441 415,120 +813
Sep08 060825 94.980 95.005 94.965 95.005 +0.025 7,572 294,269 +2,033
Dec08 060825 94.945 94.970 94.930 94.970 +0.025 12,683 300,601 -2,779
Mar09 060825 94.920 94.950 94.905 94.945 +0.025 6,946 279,534 +4,405
Jun09 060825 94.885 94.910 94.870 94.910 +0.025 10,767 207,086 +727
Sep09 060825 94.855 94.880 94.855 94.875 +0.025 5,180 137,628 +2,689
Dec09 060825 94.815 94.835 94.815 94.830 +0.020 8,012 121,161 -654
Mar10 060825 94.785 94.805 94.780 94.805 +0.025 2,531 107,004 -46
Jun10 060825 94.750 94.775 94.750 94.770 +0.025 6,108 106,234 +464
Sep10 060825 94.715 94.740 94.695 94.735 +0.025 2,093 97,773 -94
Dec10 060825 94.675 94.700 94.655 94.695 +0.025 3,687 78,256 -345
Total Volume and Open Interest 255,268 10,234,360 -17,157
3-Mth Euro-Yen(CME)
Sep06 060825 99.58 99.58 99.57 99.57 +0.03 554 11,391 +773
Dec06 060825 99.47 99.47 99.44 99.45 +0.09 308 13,970 -286
Mar07 060825 99.31 99.31 99.30 99.30 +0.11 0 6,034 -200
Jun07 060825 99.18 99.18 99.16 99.17 +0.11 173 6,682 -186
Sep07 060825 99.06 99.06 99.06 99.06 +0.12 0 1,676 +0
Dec07 060825 98.94 98.95 98.94 98.94 +0.10 100 3,637 +414
Mar08 060825 98.83 98.83 98.83 98.83 +0.09 0 1,099 +0
Jun08 060825 98.74 98.74 98.74 98.74 +0.10 0 255 +0
Sep08 060825 98.66 98.66 98.66 98.66 +0.12 0 7 +0
Dec08 060825 98.54 98.54 98.54 98.54 +0.12 0 4 +0
Total Volume and Open Interest 1,135 44,761 +515
3-Mth Euro-Yen(SIMEX)
Sep06 060825 99.58 99.58 99.58 99.58 +0.03 0 61,895 +383
Dec06 060825 99.37 99.45 99.37 99.45 +0.10 79 93,333 +1,152
Mar07 060825 99.29 99.33 99.29 99.31 +0.12 49 63,133 +385
Jun07 060825 99.09 99.17 99.09 99.17 +0.11 0 33,727 +266
Sep07 060825 99.04 99.06 99.04 99.06 +0.12 0 17,700 +171
Dec07 060825 98.87 98.95 98.87 98.95 +0.12 0 50,120 +310
Mar08 060825 98.85 98.85 98.85 98.85 +0.12 0 21,885 +25
Jun08 060825 98.75 98.75 98.75 98.75 +0.11 0 3,395 +49
Total Volume and Open Interest 128 346,279 +2,741
German Euro-Bund(EUREX)
Sep06 060825 117.99 118.11 117.82 118.01 +0.15 958,308 1,553,453 -27,494
Dec06 060825 117.36 117.40 117.17 117.35 +0.16 3,677 63,228 +383
Mar07 060825 117.25 117.33 117.25 117.33 +0.15 502 68 +2
Total Volume and Open Interest 962,487 1,616,749 -27,109
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060825 109.92 109.92 109.80 109.89 +0.08 14,307 33,928 +7,036
Mar07 060825 109.64 109.64 109.64 109.64 +0.08 500 0 +0
Total Volume and Open Interest 512,515 992,172 -31,371
Long Gilt(LIFFE)
Sep06 060825 110~06 110~07 109~30 110~04 +0~01 70,084 245,523 -11,029
Dec06 060825 110~01 110~01 109~24 109~29 +0~01 6,020 9,334 +4,289
Total Volume and Open Interest 76,104 254,857 -6,740
3-Mth Short Sterling(LIFFE)
Sep06 060825 94.97 94.97 94.97 94.97 -0.01 17,424 407,496 +2,728
Dec06 060825 94.82 94.82 94.82 94.82 -0.02 72,340 385,824 +1,309
Mar07 060825 94.78 94.78 94.78 94.78 -0.02 45,965 398,965 +11,659
Total Volume and Open Interest 258,106 2,224,430 +28,917
3-Mth Euribor(LIFFE)
Sep06 060825 96.665 96.670 96.665 96.670 +0.005 30,402 557,925 -7,303
Dec06 060825 96.385 96.395 96.375 96.395 +0.015 137,206 777,848 +1,107
Mar07 060825 96.300 96.325 96.295 96.315 +0.015 186,448 641,417 +18,147
Total Volume and Open Interest 864,006 3,740,698 +9,418
3-Mth Aus T-Bills(SFE)
Sep06 060825 93.80 93.81 93.79 93.81 +0.01 1,743 97,091 -1,668
Dec06 060825 93.69 93.71 93.68 93.71 +0.02 32,972 286,371 -7,188
Mar07 060825 93.64 93.68 93.64 93.68 +0.03 31,194 143,014 +13,493
Jun07 060825 93.67 93.70 93.66 93.70 +0.03 3,766 55,368 -1,450
Sep07 060825 93.70 93.73 93.70 93.73 +0.03 418 30,735 -499
Dec07 060825 93.72 93.75 93.72 93.75 +0.03 1,960 28,380 -2,232
Mar08 060825 93.74 93.76 93.74 93.76 +0.04 283 13,285 +163
Jun08 060825 93.74 93.75 93.74 93.75 +0.03 271 9,808 -250
Sep08 060825 93.74 93.74 93.74 93.74 +0.04 0 1,970 +0
Dec08 060825 93.73 93.73 93.73 93.73 +0.03 0 1,132 -6
Total Volume and Open Interest 72,610 669,450 +360
10-Year Aus T-Bonds(SFE)
Sep06 060825 94.28 94.35 94.28 94.34 +0.06 28,913 385,179 +454
Dec06 060825 94.34 94.34 94.34 94.34 +0.06      
Total Volume and Open Interest 28,913 385,179 +454
3-Year Aus T-Bonds(SFE)
Sep06 060825 94.13 94.18 94.13 94.17 +0.03 61,168 527,693 -2,027
Dec06 060825 94.17 94.17 94.17 94.17 +0.03      
Total Volume and Open Interest 61,168 527,693 -2,027
Gold(CMX)
Aug06 060825 622.5 623.5 621.8 622.0 +2.5 35 563 +2
Oct06 060825 626.0 627.5 622.5 624.9 +2.3 818 22,307 +66
Dec06 060825 631.5 633.5 628.5 630.8 +2.3 26,986 198,376 -1,109
Feb07 060825 638.0 639.0 635.3 637.0 +2.3 18 20,436 +7
Apr07 060825 643.0 644.8 643.0 643.0 +2.3 102 2,775 +81
Jun07 060825 651.0 651.5 649.1 649.1 +2.3 160 18,849 +115
Aug07 060825 655.0 655.0 655.0 655.0 +2.3 17 1,558 +5
Oct07 060825 660.9 660.9 660.9 660.9 +2.3 200 3,641 +200
Dec07 060825 666.8 666.8 666.8 666.8 +2.3 218 21,129 +217
Feb08 060825 672.6 672.6 672.6 672.6 +2.3 0 1,348 +0
Apr08 060825 23.0 23.0 23.0 23.0 +2.3 0 85 +0
Jun08 060825 684.3 684.3 684.3 684.3 +2.3 0 1,367 +0
Total Volume and Open Interest 28,590 306,980 -389
Silver(CMX)
Sep06 060825 1241.0 1242.0 1220.0 1237.0 +6.0 15,993 32,234 -6,759
Dec06 060825 1261.0 1261.0 1237.0 1254.7 +6.0 9,310 49,962 +3,986
Mar07 060825 1268.2 1268.2 1268.2 1268.2 +6.0 720 11,491 +557
May07 060825 1275.7 1275.7 1275.7 1275.7 +6.0 704 3,203 +271
Jul07 060825 1278.0 1281.7 1278.0 1281.7 +6.0 5 8,360 +1
Sep07 060825 1284.8 1284.8 1284.8 1284.8 +6.0 150 1,108 +140
Dec07 060825 1296.5 1296.5 1284.0 1290.2 +5.7 240 3,988 +180
Total Volume and Open Interest 27,241 115,917 -1,515
Platinum(NYM)
Oct06 060825 1233.0 1233.5 1228.0 1233.0 -4.7 1,070 8,705 -182
Jan07 060825 1242.0 1242.0 1242.0 1242.0 -4.7 35 986 +35
Apr07 060825 1247.0 1247.0 1247.0 1247.0 -4.7      
Jul07 060825 596.6 596.6 596.6 596.6 -4.7 0 6 +0
Total Volume and Open Interest 1,105 9,697 -147
Palladium(NYME)
Sep06 060825 341.00 346.00 340.20 345.80 +1.35 1,270 7,241 -483
Dec06 060825 347.00 352.25 347.00 351.90 +1.50 1,165 6,491 +903
Mar07 060825 357.40 357.40 357.40 357.40 +4.00 13 13 +12
Total Volume and Open Interest 2,448 13,780 +432
Copper(CMX)
Sep06 060825 342.00 345.40 341.00 344.25 +1.40 7,080 12,287 -2,493
Dec06 060825 343.00 344.50 340.00 343.15 +1.25 8,552 42,809 +1,961
Mar07 060825 336.00 338.00 335.00 337.45 +1.35 475 3,547 +102
May07 060825 332.45 332.45 332.45 332.45 +1.55 14 929 +7
Jul07 060825 326.00 327.25 326.00 327.25 +2.00 134 663 +97
Total Volume and Open Interest 17,973 71,936 +412
Aluminum(CMX)
Aug06 060825 112.50 112.50 112.50 112.50 unch 2 4 +0
Sep06 060825 113.00 113.00 113.00 113.00 unch 3 531 -3
Oct06 060825 113.70 113.70 113.70 113.70 unch 0 40 +0
Nov06 060825 114.00 114.00 114.00 114.00 unch 0 43 +0
Dec06 060825 114.30 114.30 114.30 114.30 unch 0 573 +0
Jan07 060825 113.85 113.85 113.85 113.85 unch      
Total Volume and Open Interest 6 1,213 -2
DJIA Index(CBOT)
Sep06 060825 11310 11340 11275 11308 +7 3,737 58,153 +242
Dec06 060825 11400 11400 11394 11394 +7 53 2,250 +34
Mar07 060825 11459 11459 11459 11459 +7 0 6 +0
Jun07 060825 11530 11530 11530 11530 +7      
Total Volume and Open Interest 3,790 60,409 +276
S & P 500(CME)
Sep06 060825 1296.20 1301.70 1294.80 1297.60 +1.50 27,187 585,300 -8,335
Dec06 060825 1307.50 1312.00 1306.70 1308.90 +1.50 7,806 54,989 +6,829
Mar07 060825 1319.80 1319.80 1319.80 1319.80 +1.50 650 1,118 +463
Jun07 060825 1331.10 1331.10 1331.10 1331.10 +1.50 0 3,116 +0
Total Volume and Open Interest 35,643 644,810 -1,043
S & P 500 E-Mini(Globex)
Sep06 060825 1296.75 1301.75 1294.75 1297.50 +1.50 684,520 1,515,422 +8,582
Dec06 060825 1307.50 1312.75 1306.25 1309.00 +1.50 17,615 47,013 +10,891
Total Volume and Open Interest 702,135 1,562,435 +19,473
NASDAQ 100(CME)
Sep06 060825 1557.00 1575.00 1552.50 1560.80 +3.50 3,582 56,381 -1,594
Dec06 060825 1576.50 1581.00 1576.50 1579.30 +3.50 32 146 +1
Mar07 060825 1598.30 1598.30 1598.30 1598.30 +3.50      
Total Volume and Open Interest 3,614 56,527 -1,593
NASDAQ 100 E-Mini(Globex)
Sep06 060825 1558.00 1576.00 1551.80 1560.80 +3.50 196,700 400,267 -8,985
Dec06 060825 1575.30 1592.80 1574.50 1579.30 +3.50 249 1,311 +70
Total Volume and Open Interest 196,949 401,578 -8,915
S & P Midcap 400(CME)
Sep06 060825 736.00 737.25 735.00 736.20 +0.10 236 9,867 +143
Dec06 060825 743.45 743.45 743.45 743.45 +0.35 0 13 +0
Mar07 060825 750.45 750.45 750.45 750.45 +0.35      
Total Volume and Open Interest 236 9,880 +143
Russell 2000(CME)
Sep06 060825 698.50 704.70 697.30 700.40 +0.90 587 42,221 -1,656
Dec06 060825 706.20 706.20 706.20 706.20 +0.85 0 31 +0
Mar07 060825 712.05 712.05 712.05 712.05 +0.85 4 7 +4
Total Volume and Open Interest 591 42,259 -1,652
Russell 2000 E-Mini(Globex)
Sep06 060825 699.60 705.80 697.00 700.40 +0.90 133,255 464,902 -3,904
Dec06 060825 703.90 710.60 703.20 706.20 +0.80 223 1,250 +16
Total Volume and Open Interest 133,478 466,152 -3,888
Value Line(KCBT)
Sep06 060825 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060825 15950 16020 15930 15980 +15      
Dec06 060825 16025 16025 15955 15955 +15      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060825 15995 16170 15865 15955 -10 54,991 229,498 -2,539
Dec06 060825 15870 16125 15840 15895 -25 397 408 +13
Mar07 060825 15905 16025 15905 15905 -25 0 1 +0
Total Volume and Open Interest 55,388 229,909 -2,526
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060825 5124.0 5142.0 5095.0 5115.0 -5.5 86,264 506,646 +28,681
Oct06 060825 5152.0 5152.0 5121.0 5129.5 -5.5 552 3,216 +285
Total Volume and Open Interest 86,887 519,206 +29,018
Hang Seng Index(HKFE)
Aug06 060825 17012 17043 16882 16980 +60 37,776 116,307 -1,646
Sep06 060825 17000 17000 16848 16940 +63 4,955 12,645 +2,496
Total Volume and Open Interest 42,832 130,186 +888
DAX(EUREX)
Sep06 060825 5822.0 5843.0 5790.5 5823.0 -3.0 152,365 224,189 +9,010
Dec06 060825 5867.0 5889.5 5843.0 5871.5 -3.0 547 14,821 +19
Mar07 060825 5935.5 5942.5 5896.0 5924.5 -3.5 508 1,496 -15
Total Volume and Open Interest 153,420 240,506 +9,014
FT-SE 100(EURONEXT)
Sep06 060825 5886.00 5906.00 5867.00 5890.00 +14.00 52,547 433,872 +1,029
Dec06 060825 5928.00 5941.00 5906.00 5927.00 +14.00 275 35,083 +23
Mar07 060825 5944.00 5944.00 5944.00 5944.00 +14.00 16 1,041 -16
Total Volume and Open Interest 52,838 471,746 +1,036
SPI 200(SFE)
Sep06 060825 4958.0 5016.0 4955.0 5009.0 +37.0 27,616 260,645 +4,957
Dec06 060825 4984.0 5019.0 4984.0 5019.0 +37.0 30 5,596 +8
Mar07 060825 5026.0 5026.0 5026.0 5026.0 +38.0 2 2,600 +2
Total Volume and Open Interest 27,648 271,788 +4,967
GSCI(CME)
Sep06 060825 485.60 487.70 479.80 479.80 +0.70 223 19,678 +24
Oct06 060825 493.50 493.50 493.50 493.50 +0.90 2 2 +0
Nov06 060825 504.00 504.00 504.00 504.00 +1.00      
Total Volume and Open Interest 225 19,680 +24
Reuters CRB Index(NYBOT)
Nov06 060825 398.00 399.25 398.00 398.00 +1.00 6 485 +0
Jan07 060825 400.50 400.50 400.00 400.00 +1.00 0 411 +0
Feb07 060825 398.00 398.00 398.00 398.00 +1.00 0 14 +0
Total Volume and Open Interest 6 910 +0
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