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 Mon August 28, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060828 542.00 543.00 537.25 537.75 -5.25 8,659 16,718 -13,057
Nov06 060828 556.00 556.75 551.00 552.00 -5.00 37,824 243,791 +5,769
Jan07 060828 568.50 569.25 564.00 564.75 -5.00 3,700 34,618 +73
Mar07 060828 579.00 580.00 575.00 575.25 -5.00 1,442 12,359 +81
May07 060828 589.00 589.00 584.50 585.50 -5.50 1,217 14,521 +404
Jul07 060828 599.50 599.50 595.50 596.25 -4.00 1,761 13,090 -477
Aug07 060828 600.00 600.00 600.00 600.00 -4.00 0 27 +0
Total Volume and Open Interest 54,807 355,297 -7,184
Soybean Meal(CBOT)
Sep06 060828 160.20 160.20 158.80 158.90 -0.60 5,568 19,697 -2,955
Oct06 060828 160.30 160.70 159.50 159.60 -0.50 4,622 27,451 +1,827
Dec06 060828 162.80 162.80 161.50 161.70 -0.30 13,994 118,377 +2,708
Jan07 060828 163.50 163.90 162.70 162.80 -0.50 2,083 18,901 +1,064
Mar07 060828 166.50 167.00 165.50 165.50 -0.50 1,663 13,857 +668
May07 060828 169.00 169.00 167.80 167.90 -0.40 1,973 15,987 +857
Jul07 060828 172.00 172.00 170.80 170.90 -0.40 1,201 12,069 +802
Aug07 060828 173.50 173.50 171.80 171.80 -0.80 162 2,847 +55
Total Volume and Open Interest 31,729 237,510 +4,882
Soybean Oil(CBOT)
Sep06 060828 24.78 24.80 24.54 24.54 -0.41 5,236 13,088 -721
Oct06 060828 25.05 25.07 24.73 24.73 -0.47 3,034 20,393 +170
Dec06 060828 25.45 25.45 25.15 25.17 -0.38 14,429 148,181 +1,063
Jan07 060828 25.70 25.70 25.50 25.53 -0.36 976 13,958 +269
Mar07 060828 26.15 26.15 25.87 25.91 -0.45 910 11,122 +212
May07 060828 26.45 26.45 26.30 26.33 -0.42 747 19,323 +16
Jul07 060828 26.70 26.75 26.65 26.69 -0.48 630 13,920 +364
Aug07 060828 26.88 26.95 26.88 26.88 -0.57 152 2,454 +70
Total Volume and Open Interest 26,726 265,240 +1,255
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060828 295.1 295.2 290.6 290.8 -3.7 3,307 55,042 -716
Jan07 060828 301.8 301.8 300.0 300.0 -3.7 323 12,139 +111
Mar07 060828 312.8 312.8 307.8 307.8 -3.0 21 1,964 +11
May07 060828 314.0 314.8 313.7 314.8 -1.7 167 1,380 +95
Total Volume and Open Interest 3,860 78,621 -499
Corn(CBOT)
Sep06 060828 226.00 227.00 224.00 224.50 -0.50 17,588 77,860 -29,146
Dec06 060828 242.50 243.50 240.50 241.00 -0.75 55,095 683,024 +10,425
Mar07 060828 257.00 258.00 255.00 255.75 -0.75 11,450 153,033 +5,237
May07 060828 268.00 268.00 265.25 265.25 -0.75 1,835 34,359 +853
Jul07 060828 275.50 276.75 274.25 274.50 -0.75 5,979 106,662 +1,906
Sep07 060828 284.00 284.00 282.50 282.50 -1.00 367 13,868 +167
Total Volume and Open Interest 100,235 1,317,198 -8,009
Wheat(CBOT)
Sep06 060828 384.00 388.00 382.00 384.75 +6.25 8,675 25,190 -10,553
Dec06 060828 405.00 408.50 402.50 404.25 +6.00 48,919 271,394 +1,255
Mar07 060828 423.00 426.25 420.50 424.00 +6.50 2,653 41,236 +1,527
May07 060828 431.50 434.00 429.50 432.00 +5.50 930 2,087 +612
Jul07 060828 437.00 440.50 434.50 437.25 +5.50 8,897 72,213 +1,449
Total Volume and Open Interest 73,504 449,292 -5,707
Wheat(KCBT)
Sep06 060828 465.50 467.50 461.00 462.00 +2.75 6,167 15,004 -3,405
Dec06 060828 478.25 481.50 474.50 475.00 +2.00 12,568 90,403 +415
Mar07 060828 484.50 487.50 480.00 480.75 +1.75 1,249 17,192 -880
May07 060828 475.00 482.00 475.00 475.00 unch 7 476 +0
Jul07 060828 455.00 457.00 450.50 451.00 +2.00 3,829 32,681 -674
Total Volume and Open Interest 24,457 165,881 -4,289
Wheat(MGE)
Sep06 060828 451.00 453.50 448.00 449.00 +4.00 3,919 5,126 -1,920
Dec06 060828 463.00 467.00 462.50 463.25 +3.25 6,033 27,753 +1,020
Mar07 060828 474.00 476.00 472.00 472.50 +4.00 472 5,504 +241
May07 060828 480.00 481.00 476.00 476.00 +4.00 119 743 -30
Jul07 060828 476.00 481.00 475.00 479.00 +5.00 15 633 +0
Total Volume and Open Interest 10,720 47,324 -653
Oats(CBOT)
Sep06 060828 177.00 177.50 175.50 175.75 +0.25 147 629 -271
Dec06 060828 186.00 187.00 185.25 185.50 +0.75 422 9,326 -76
Mar07 060828 194.75 194.75 193.50 193.50 +1.00 11 340 +2
May07 060828 195.00 195.00 195.00 195.00 unch 0 11 +0
Total Volume and Open Interest 582 10,371 -345
Rough Rice(CBOT)
Sep06 060828 8.95 9.04 8.92 9.02 +0.03 238 1,496 -262
Nov06 060828 9.23 9.32 9.20 9.32 +0.06 528 8,704 -88
Jan07 060828 9.50 9.55 9.46 9.55 +0.04 224 2,219 +11
Mar07 060828 9.75 9.75 9.75 9.75 unch 120 2,080 +107
Total Volume and Open Interest 1,137 15,260 -232
Live Cattle(CME)
Aug06 060828 89.500 89.625 89.050 89.325 +0.675 2,171 7,201 -1,178
Oct06 060828 92.550 92.750 92.300 92.500 +0.325 11,786 118,610 -436
Dec06 060828 91.950 92.300 91.750 92.275 +0.525 5,809 38,654 +928
Feb07 060828 92.250 92.600 92.150 92.575 +0.450 3,259 23,146 +785
Apr07 060828 90.900 90.950 90.550 90.850 +0.250 881 11,965 +150
Jun07 060828 86.800 86.950 86.400 86.725 -0.125 324 5,422 +147
Total Volume and Open Interest 24,314 205,885 +420
Feeder Cattle(CME)
Aug06 060828 116.850 117.025 116.750 117.025 +0.500 815 5,076 -181
Sep06 060828 116.800 117.000 116.650 116.900 +0.550 765 5,532 +239
Oct06 060828 117.800 117.950 117.400 117.625 +0.350 1,052 14,237 -162
Nov06 060828 117.600 117.800 117.350 117.575 +0.350 543 3,490 +101
Jan07 060828 113.800 113.975 113.500 113.850 +0.350 107 3,062 +31
Mar07 060828 109.950 110.250 109.950 110.100 +0.400 137 784 +76
Apr07 060828 109.000 109.400 109.000 109.400 +0.500 1 161 +0
Total Volume and Open Interest 3,430 32,516 +109
Lean Hogs(CME)
Oct06 060828 65.150 65.700 65.100 65.400 +0.375 10,620 98,152 -731
Dec06 060828 62.100 62.900 62.100 62.750 +0.725 6,568 44,690 +870
Feb07 060828 61.750 62.500 61.750 62.475 +0.625 1,031 14,317 -18
Apr07 060828 61.900 62.500 61.900 62.450 +0.375 810 10,902 +285
May07 060828 65.100 65.550 65.100 65.550 +0.300 34 1,144 +8
Jun07 060828 66.750 67.200 66.750 67.100 +0.250 211 3,102 +71
Jul07 060828 64.600 64.650 64.425 64.650 unch 13 897 +12
Aug07 060828 62.000 62.050 61.850 62.050 +0.050 64 435 +20
Total Volume and Open Interest 19,419 173,801 +567
Pork Bellies(CME)
Feb07 060828 88.300 89.000 87.500 88.575 +0.075 132 726 +10
Mar07 060828 88.400 88.400 88.400 88.400 -0.200 0 6 +0
May07 060828 90.300 90.300 90.300 90.300 -0.500 0 2 +0
Jul07 060821 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 467 942  
Class III Milk(CME)
Aug06 060828 11.05 11.05 11.05 11.05 unch 48 4,414 -4
Sep06 060828 12.54 12.60 12.50 12.53 +0.06 812 4,940 -322
Oct06 060828 12.90 12.98 12.90 12.91 +0.01 359 4,441 +9
Nov06 060828 12.87 12.90 12.87 12.87 unch 115 3,701 +15
Dec06 060828 12.80 12.84 12.77 12.78 -0.02 78 3,321 +44
Total Volume and Open Interest 1,533 30,405 -227
Cocoa(NYBOT)
Sep06 060828 1455 1455 1393 1393 -53 16 523 -73
Dec06 060828 1508 1508 1458 1459 -51 4,843 73,197 +381
Mar07 060828 1550 1550 1500 1501 -51 749 23,312 +129
May07 060828 1575 1575 1527 1527 -50 75 11,013 -65
Jul07 060828 1600 1600 1552 1552 -48 75 4,760 +5
Sep07 060828 1600 1600 1573 1573 -47 6 10,364 +4
Dec07 060828 1625 1625 1596 1596 -49 10 7,709 +10
Total Volume and Open Interest 6,180 131,305 +797
Coffee "C"(NYBOT)
Sep06 060828 106.25 106.25 102.85 103.20 -3.00 404 569 -742
Dec06 060828 109.30 109.30 106.30 107.25 -3.00 7,003 76,521 +6
Mar07 060828 112.70 112.80 110.30 111.00 -2.95 634 12,584 +119
May07 060828 114.90 114.90 112.90 113.30 -2.95 65 3,491 +32
Jul07 060828 115.40 116.00 115.40 115.45 -2.95 11 1,941 -3
Sep07 060828 117.60 117.60 117.60 117.60 -2.95 67 2,136 +33
Total Volume and Open Interest 8,198 99,618 -561
Orange Juice(NYBOT)
Sep06 060828 185.00 185.70 180.50 184.55 +1.30 908 5,400 -888
Nov06 060828 187.00 187.45 182.50 186.45 +1.60 1,236 19,323 +723
Jan07 060828 186.75 186.75 183.50 186.45 +1.95 260 4,356 -72
Mar07 060828 184.50 186.00 183.00 186.00 +1.75 37 1,530 +34
May07 060828 186.50 186.50 183.95 185.00 +0.75 55 388 +45
Total Volume and Open Interest 2,556 31,140 -108
Sugar #11(NYBOT)
Oct06 060828 12.28 12.35 12.12 12.13 -0.17 23,925 219,503 -1,963
Mar07 060828 13.10 13.15 12.89 12.92 -0.16 11,336 126,688 +2,157
May07 060828 13.27 13.29 13.09 13.10 -0.13 3,664 47,375 +1,404
Jul07 060828 13.28 13.32 13.17 13.19 -0.08 1,196 37,126 +294
Oct07 060828 13.43 13.46 13.35 13.37 -0.04 1,770 29,551 +807
Total Volume and Open Interest 42,307 488,564 +2,804
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060828 21.51 21.67 21.51 21.66 +0.17 108 2,384 -33
Jan07 060828 21.55 21.75 21.55 21.75 +0.25 12 2,035 +2
Mar07 060828 21.59 21.75 21.59 21.75 +0.20 92 2,621 +46
May07 060828 21.60 21.79 21.60 21.79 +0.24 2 1,621 -71
Total Volume and Open Interest 234 10,680 -36
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 060828 53.35 53.50 52.60 53.18 -0.32 182 3,385 -30
Dec06 060828 55.75 55.75 54.80 55.18 -0.42 5,759 119,965 +730
Mar07 060828 59.00 59.00 58.33 58.90 -0.08 1,701 33,588 -430
May07 060828 59.85 59.85 59.30 59.80 unch 39 1,963 +13
Jul07 060828 60.55 60.70 60.10 60.70 unch 25 2,682 -3
Oct07 060828 61.65 61.65 61.65 61.65 unch 0 46 +0
Total Volume and Open Interest 7,910 169,734 +365
Lumber(CME)
Sep06 060828 288.0 289.0 285.5 286.2 +0.4 583 1,962 -201
Nov06 060828 287.1 289.0 285.5 286.3 +0.5 583 3,890 +69
Jan07 060828 297.0 299.6 296.5 298.0 +0.4 97 242 +32
Mar07 060828 307.0 309.5 306.0 309.5 +1.0 58 79 +34
Total Volume and Open Interest 1,323 6,186 -69
Crude Oil(NYM)
Oct06 060828 71.10 71.25 70.15 70.61 -1.90 77,210 244,622 -10
Nov06 060828 72.20 72.25 71.40 71.73 -1.71 42,750 108,105 +4,472
Dec06 060828 73.00 73.00 72.20 72.56 -1.57 22,979 126,694 -6,946
Jan07 060828 73.25 73.35 73.05 73.24 -1.48 6,008 51,953 +545
Feb07 060828 73.70 73.79 73.50 73.79 -1.40 2,126 20,697 -293
Mar07 060828 74.23 74.23 74.23 74.23 -1.35 3,313 30,168 +888
Apr07 060828 74.60 74.60 74.45 74.57 -1.29 1,426 40,146 +135
May07 060828 74.80 74.84 74.80 74.84 -1.24 769 24,503 +536
Jun07 060828 75.20 75.20 74.90 75.04 -1.18 4,161 56,210 +443
Jul07 060828 75.19 75.19 75.19 75.19 -1.13 630 16,531 -219
Aug07 060828 75.29 75.29 75.29 75.29 -1.09 500 11,156 -205
Sep07 060828 75.35 75.35 75.35 75.35 -1.06 76 17,230 -75
Oct07 060828 75.38 75.38 75.38 75.38 -1.03 26 7,235 -48
Nov07 060828 75.38 75.38 75.38 75.38 -1.00 1 9,295 +1
Dec07 060828 75.20 75.36 75.05 75.36 -0.97 6,208 123,141 +458
Jan08 060828 75.30 75.30 75.30 75.30 -0.94 814 21,655 -704
Total Volume and Open Interest 181,520 1,151,515 +1,365
Heating Oil(NYM)
Sep06 060828 199.00 199.50 196.25 196.59 -6.39 12,933 14,847 -2,119
Oct06 060828 202.00 202.75 199.50 199.72 -6.76 23,652 61,739 +994
Nov06 060828 207.00 207.50 204.40 204.62 -6.26 2,440 23,085 +238
Dec06 060828 211.50 211.75 208.25 208.52 -6.11 2,893 21,334 +255
Jan07 060828 213.75 215.00 211.87 211.87 -5.81 1,257 16,046 +195
Feb07 060828 215.80 217.00 213.87 213.87 -5.66 646 11,780 +100
Mar07 060828 215.50 216.25 212.87 212.87 -5.31 1,473 7,637 +147
Apr07 060828 211.80 212.00 209.22 209.22 -4.96 461 6,059 -5
May07 060828 207.90 207.90 205.00 205.27 -4.61 149 4,060 +21
Jun07 060828 207.00 207.00 204.47 204.47 -4.36 955 13,227 +695
Jul07 060828 205.82 205.82 205.82 205.82 -4.26 4 789 +2
Aug07 060828 207.92 207.92 207.92 207.92 -4.21 4 834 +3
Total Volume and Open Interest 46,933 189,164 +582
Unleaded Gas(NYM)
Sep06 060828 184.50 184.50 177.10 178.31 -11.20 13,394 13,148 -2,171
Oct06 060828 183.00 183.50 176.25 177.21 -10.74 11,651 35,404 -213
Nov06 060828 182.00 182.00 177.11 177.11 -9.24 1,463 4,838 +195
Dec06 060828 180.50 180.50 176.51 176.51 -8.14 1,066 7,727 -172
Jan07 060828 178.50 178.50 175.76 175.76 -7.64 180 3,134 +156
Total Volume and Open Interest 27,754 64,251 -2,205
RBOB Gasoline(NYMEX)
Sep06 060828 185.99 188.00 180.50 182.83 -7.75 6,245 6,363 -1,417
Oct06 060828 183.75 187.25 176.75 177.17 -9.99 5,018 25,567 +122
Nov06 060828 178.50 179.02 178.50 179.02 -8.74 3,086 13,255 +568
Dec06 060828 179.25 179.62 179.25 179.62 -7.74 2,220 8,132 +210
Jan07 060828 185.50 185.50 181.62 181.62 -7.24 842 5,257 +714
Feb07 060828 184.77 184.77 184.77 184.77 -7.04 107 1,770 +2
Mar07 060828 188.37 188.37 188.37 188.37 -6.89 8 1,775 +5
Apr07 060828 207.67 207.67 207.67 207.67 -6.84 127 1,674 +83
May07 060828 210.27 210.27 210.27 210.27 -6.59 102 1,555 +47
Jun07 060828 211.87 211.87 211.87 211.87 -6.34 150 622 +130
Total Volume and Open Interest 17,905 67,018 +464
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060828 182.83 182.83 182.83 182.83 -7.75 4 21 +2
Oct06 060828 177.17 177.17 177.17 177.17 -9.99 0 10 +0
Nov06 060828 179.02 179.02 179.02 179.02 -8.74      
Dec06 060828 179.62 179.62 179.62 179.62 -7.74      
Total Volume and Open Interest 4 31 +2
Natural Gas(NYM)
Sep06 060828 6.450 6.530 6.320 6.472 -0.685 30,143 34,009 -4,950
Oct06 060828 6.700 6.850 6.650 6.812 -0.532 23,584 116,514 +1,679
Nov06 060828 8.900 9.020 8.880 8.992 -0.362 5,661 66,335 +1,422
Dec06 060828 10.300 10.467 10.300 10.467 -0.167 4,697 53,160 +1,021
Jan07 060828 11.100 11.150 11.000 11.147 -0.202 5,675 49,775 -1,167
Feb07 060828 11.100 11.177 11.050 11.177 -0.197 439 30,828 -29
Mar07 060828 11.000 11.000 10.910 10.987 -0.197 2,579 77,538 -222
Apr07 060828 8.630 8.677 8.550 8.677 -0.017 1,012 60,348 +336
May07 060828 8.470 8.507 8.450 8.507 -0.027 139 23,473 -66
Jun07 060828 8.570 8.597 8.540 8.597 -0.027 54 14,466 +10
Jul07 060828 8.600 8.697 8.600 8.697 -0.027 89 11,388 -8
Aug07 060828 8.700 8.777 8.680 8.777 -0.027 280 12,991 -160
Sep07 060828 8.850 8.867 8.770 8.867 -0.027 66 11,610 -14
Oct07 060828 8.900 9.022 8.900 9.022 -0.022 864 31,646 +197
Nov07 060828 9.980 9.997 9.900 9.997 -0.017 59 14,794 -23
Dec07 060828 10.880 10.882 10.850 10.882 -0.017 41 30,118 +22
Total Volume and Open Interest 76,834 944,254 -1,017
Brent Crude Oil(ICE)
Oct06 060828 72.10 72.47 70.44 70.82 -1.88 67,166 123,276 +5,089
Nov06 060828 73.31 73.31 71.33 71.75 -1.75 34,318 107,212 +22
Dec06 060828 73.55 73.66 71.94 72.48 -1.64 19,431 58,686 +68
Jan07 060828 74.00 74.00 72.70 73.10 -1.55 4,310 26,307 +1,583
Feb07 060828 73.90 73.96 73.20 73.61 -1.47 891 21,587 -219
Mar07 060828 74.20 74.45 73.20 73.92 -1.48 2,454 13,788 +590
Apr07 060828 74.68 74.68 73.20 74.14 -1.47 401 16,242 +40
May07 060828 74.35 74.35 74.28 74.28 -1.46 605 11,586 +50
Jun07 060828 74.84 74.94 74.20 74.35 -1.49 3,101 21,246 +1,754
Jul07 060828 74.48 74.48 74.48 74.48 -1.42 100 1,271 +17
Aug07 060828 74.61 74.61 74.61 74.61 -1.32 0 1,617 +0
Sep07 060828 74.73 74.73 74.73 74.73 -1.22 0 1,776 +0
Oct07 060828 74.57 74.81 74.57 74.81 -1.12 0 425 +0
Nov07 060828 75.00 75.00 74.55 74.88 -1.01 0 8,463 +0
Total Volume and Open Interest 135,992 494,154 +8,035
Gas Oil(ICE)
Sep06 060828 651.75 651.75 630.00 631.75 -26.50 32,086 51,865 +2,741
Oct06 060828 655.50 655.50 635.00 636.25 -26.00 19,501 51,396 -416
Nov06 060828 659.50 659.50 641.00 641.75 -25.00 6,332 24,633 +1,087
Dec06 060828 664.50 664.50 646.50 646.75 -24.75 4,827 38,531 +402
Jan07 060828 662.50 662.50 652.00 652.25 -24.50 1,456 19,222 -258
Feb07 060828 666.50 666.50 656.25 656.50 -24.00 393 8,267 +60
Mar07 060828 657.00 657.00 657.00 657.00 -23.25 78 7,735 +78
Apr07 060828 655.25 655.25 655.25 655.25 -22.75 0 2,355 +0
May07 060828 653.25 653.25 653.25 653.25 -22.50 0 1,300 +0
Jun07 060828 657.75 657.75 650.75 651.25 -22.25 460 19,853 +125
Total Volume and Open Interest 65,983 258,074 +3,819
US Dollar Index(NYBOT)
Sep06 060828 85.20 85.20 84.96 85.16 -0.14 2,116 16,029 -440
Dec06 060828 84.62 84.79 84.60 84.79 -0.14 71 2,494 +33
Mar07 060828 84.44 84.44 84.44 84.44 -0.14 0 6 +0
Total Volume and Open Interest 2,187 18,544 -407
Australian Dollar(CME)
Sep06 060828 75.71 75.92 75.71 75.92 +0.34 2,898 60,944 -2,587
Dec06 060828 75.61 75.81 75.61 75.78 +0.34 4 999 +0
Mar07 060828 75.65 75.65 75.65 75.65 +0.34 0 111 +2
Total Volume and Open Interest 2,902 62,060 -2,585
British Pound(CME)
Sep06 060828 189.50 189.95 189.48 189.54 +0.75 954 130,505 +323
Dec06 060828 190.25 190.25 189.77 189.77 +0.75 10 868 +18
Mar07 060828 189.91 189.91 189.91 189.91 +0.75 0 127 +3
Total Volume and Open Interest 964 131,502 +345
Canadian Dollar(CME)
Sep06 060828 90.33 90.43 89.96 90.09 -0.14 6,077 96,710 +5,512
Dec06 060828 90.30 90.47 90.30 90.35 -0.14 32 5,295 +111
Mar07 060828 90.62 90.62 90.62 90.62 -0.14 47 387 +46
Jun07 060828 90.89 90.89 90.89 90.89 -0.14 0 264 +0
Total Volume and Open Interest 6,156 102,826 +5,669
Japanese Yen(CME)
Sep06 060828 85.63 85.70 85.54 85.60 +0.09 9,991 222,888 +12,031
Dec06 060828 86.68 86.75 86.68 86.68 +0.09 90 21,538 +360
Mar07 060828 87.76 87.76 87.76 87.76 +0.09 0 100 +0
Total Volume and Open Interest 10,081 244,549 +12,391
Swiss Franc(CME)
Sep06 060828 81.17 81.30 81.09 81.11 +0.18 2,157 65,952 -7,518
Dec06 060828 81.98 81.98 81.86 81.86 +0.18 6 1,276 +0
Mar07 060828 82.60 82.60 82.60 82.60 +0.18 0 81 +0
Total Volume and Open Interest 2,163 67,341 -7,518
EuroFX(CME)
Sep06 060828 128.14 128.33 128.00 128.04 +0.25 3,282 162,603 -3,134
Dec06 060828 128.71 128.71 128.70 128.71 +0.25 30 3,838 +203
Mar07 060828 129.28 129.28 129.28 129.28 +0.25 0 177 +2
Total Volume and Open Interest 3,312 166,707 -2,929
Mexican Peso(CME)
Sep06 060828 9105.0 9192.0 9105.0 9175.0 +75.0 2,291 58,529 +445
Dec06 060828 0.6 5.8 0.6 0.8 -0.6 1 23,231 +20
Total Volume and Open Interest 2,383 83,455 +469
30-Year T-Bonds(CBOT)
Sep06 060828 110~05 110~07 109~28 110~03 -0~01 301,247 621,872 -82,039
Dec06 060828 110~15 110~18 110~09 110~15 unch 92,693 184,536 +50,888
Mar07 060828 110~09 110~09 110~09 110~09 unch 10 40 +10
Total Volume and Open Interest 393,950 806,463 -31,141
10-Year T-Notes(CBOT)
Sep06 060828 107~015 107~025 106~265 106~300 -0~030 856,457 1,723,293 -235,244
Dec06 060828 107~020 107~025 106~270 106~305 -0~030 295,225 558,660 +162,020
Total Volume and Open Interest 1,153,847 2,284,780 -71,159
5-Year T-Notes(CBOT)
Sep06 060828 104~235 104~245 104~215 104~235 -0~015 266,449 0 +0
Dec06 060828 104~260 104~265 104~245 104~265 -0~010 62,393 0 +0
Mar07 060828 104~265 104~265 104~265 104~265 -0~010      
Total Volume and Open Interest 328,842    
2 Year T-Notes(CBOT)
Sep06 060828 101~112 101~113 101~109 101~110 -0~006 27,353 551,817 -17,843
Dec06 060828 101~125 102~000 101~124 101~125 -0~003 24,492 192,685 +27,398
Total Volume and Open Interest 51,845 744,502 +9,555
Eurodollars(CME)
Sep06 060828 94.582 94.582 94.577 94.580 -0.005 15,132 1,367,059 +23,794
Dec06 060828 94.585 94.590 94.575 94.580 -0.010 21,868 1,543,490 +7,811
Mar07 060828 94.690 94.695 94.680 94.685 -0.015 16,890 1,279,555 +651
Jun07 060828 94.825 94.835 94.810 94.825 -0.015 26,781 1,059,656 +27,770
Sep07 060828 94.945 94.945 94.930 94.940 -0.020 17,616 1,128,310 -3,193
Dec07 060828 95.005 95.005 94.990 94.995 -0.025 20,027 918,281 -3,080
Mar08 060828 95.015 95.020 95.000 95.010 -0.025 15,478 631,207 +14,764
Jun08 060828 95.010 95.010 94.995 95.005 -0.020 13,006 420,279 +5,159
Sep08 060828 94.985 94.985 94.975 94.985 -0.020 4,393 298,524 +4,255
Dec08 060828 94.950 94.950 94.940 94.950 -0.020 10,249 293,938 -6,663
Mar09 060828 94.920 94.925 94.915 94.925 -0.020 4,069 278,962 -572
Jun09 060828 94.885 94.895 94.880 94.890 -0.020 4,088 205,846 -1,240
Sep09 060828 94.850 94.860 94.850 94.855 -0.020 4,562 138,938 +1,310
Dec09 060828 94.805 94.815 94.805 94.810 -0.020 5,436 122,920 +1,759
Mar10 060828 94.780 94.790 94.780 94.785 -0.020 3,332 105,421 -1,583
Jun10 060828 94.755 94.755 94.750 94.750 -0.020 2,854 106,119 -115
Sep10 060828 94.725 94.725 94.710 94.715 -0.020 3,275 96,241 -1,532
Dec10 060828 94.685 94.685 94.675 94.675 -0.020 6,881 78,239 -17
Total Volume and Open Interest 205,220 10,305,458 +71,098
3-Mth Euro-Yen(CME)
Sep06 060828 99.58 99.58 99.58 99.58 +0.01 1,153 11,609 +218
Dec06 060828 99.48 99.48 99.48 99.48 +0.03 375 14,161 +191
Mar07 060828 99.35 99.36 99.35 99.36 +0.06 380 5,985 -49
Jun07 060828 99.22 99.22 99.22 99.22 +0.05 1,193 7,689 +1,007
Sep07 060828 99.10 99.10 99.10 99.10 +0.04 304 1,930 +254
Dec07 060828 98.99 98.99 98.99 98.99 +0.05 83 3,720 +83
Mar08 060828 98.87 98.87 98.87 98.87 +0.04 0 1,099 +0
Jun08 060828 98.79 98.79 98.79 98.79 +0.05 0 255 +0
Sep08 060828 98.70 98.70 98.70 98.70 +0.04 0 7 +0
Dec08 060828 98.58 98.58 98.58 98.58 +0.04 0 4 +0
Total Volume and Open Interest 3,488 46,465 +1,704
3-Mth Euro-Yen(SIMEX)
Sep06 060828 99.58 99.58 99.58 99.58 unch 425 62,878 +983
Dec06 060828 99.46 99.48 99.46 99.48 +0.03 3,924 94,371 +1,038
Mar07 060828 99.35 99.35 99.35 99.35 +0.04 2,404 63,474 +341
Jun07 060828 99.19 99.21 99.19 99.21 +0.04 506 35,495 +1,768
Sep07 060828 99.10 99.10 99.10 99.10 +0.04 550 17,809 +109
Dec07 060828 98.99 98.99 98.99 98.99 +0.04 3,088 50,480 +360
Mar08 060828 98.89 98.89 98.89 98.89 +0.04 0 21,960 +75
Jun08 060828 98.79 98.79 98.79 98.79 +0.04 0 3,395 +0
Total Volume and Open Interest 10,897 351,103 +4,824
German Euro-Bund(EUREX)
Sep06 060828 117.99 118.04 117.84 117.97 -0.04 1,130,682 1,547,000 -6,453
Dec06 060828 117.40 117.40 117.19 117.31 -0.04 25,508 82,044 +18,816
Mar07 060828 117.29 117.29 117.29 117.29 -0.04 2,540 99 +31
Total Volume and Open Interest 1,158,730 1,629,143 +12,394
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060828 109.92 109.92 109.82 109.89 unch 18,519 46,339 +12,411
Mar07 060828 109.65 109.65 109.65 109.65 +0.01      
Total Volume and Open Interest 643,001 1,001,670 +9,498
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 060828 96.670 96.670 96.665 96.670 unch 82,475 548,009 -9,916
Dec06 060828 96.390 96.395 96.380 96.390 -0.005 173,039 779,067 +1,219
Mar07 060828 96.310 96.330 96.300 96.315 unch 256,928 665,849 +24,432
Total Volume and Open Interest 992,284 3,770,809 +30,111
3-Mth Aus T-Bills(SFE)
Sep06 060828 93.81 93.81 93.79 93.80 -0.01 7,170 96,922 -169
Dec06 060828 93.71 93.72 93.69 93.70 -0.01 28,267 281,555 -4,816
Mar07 060828 93.68 93.69 93.66 93.67 -0.01 18,470 139,875 -3,139
Jun07 060828 93.71 93.72 93.69 93.69 -0.01 5,065 54,683 -685
Sep07 060828 93.73 93.75 93.72 93.72 -0.01 2,111 31,236 +501
Dec07 060828 93.77 93.77 93.73 93.74 -0.01 1,875 29,317 +937
Mar08 060828 93.77 93.77 93.74 93.74 -0.02 1,220 14,312 +1,027
Jun08 060828 93.77 93.77 93.74 93.74 -0.01 246 9,726 -82
Sep08 060828 93.77 93.77 93.73 93.73 -0.01 0 1,970 +0
Dec08 060828 93.72 93.72 93.72 93.72 -0.01 0 1,132 +0
Total Volume and Open Interest 64,424 663,024 -6,426
10-Year Aus T-Bonds(SFE)
Sep06 060828 94.36 94.38 94.32 94.32 -0.01 53,452 404,181 +19,002
Dec06 060828 94.32 94.32 94.32 94.32 -0.01      
Total Volume and Open Interest 53,452 404,181 +19,002
3-Year Aus T-Bonds(SFE)
Sep06 060828 94.19 94.21 94.15 94.16 -0.01 90,833 560,771 +33,078
Dec06 060828 94.19 94.19 94.19 94.19 +0.02      
Total Volume and Open Interest 90,833 560,771 +33,078
Gold(CMX)
Aug06 060828 620.0 620.0 614.0 615.3 -6.7 173 427 -136
Oct06 060828 624.8 625.5 615.3 618.0 -6.9 559 22,505 +198
Dec06 060828 631.5 631.9 621.0 623.9 -6.9 16,629 198,601 +225
Feb07 060828 630.1 630.1 630.1 630.1 -6.9 124 20,471 +35
Apr07 060828 635.5 637.0 635.5 636.1 -6.9 123 2,886 +111
Jun07 060828 642.1 642.1 642.1 642.1 -7.0 5 18,852 +3
Aug07 060828 647.9 647.9 647.9 647.9 -7.1 2 1,558 +0
Oct07 060828 653.8 653.8 653.8 653.8 -7.1 0 3,641 +0
Dec07 060828 665.0 665.0 659.7 659.7 -7.1 0 21,129 +0
Feb08 060828 665.5 665.5 665.5 665.5 -7.1 0 1,348 +0
Apr08 060828 15.9 15.9 15.9 15.9 -7.1 0 85 +0
Jun08 060828 677.1 677.1 677.1 677.1 -7.2 0 1,367 +0
Total Volume and Open Interest 17,617 307,406 +426
Silver(CMX)
Sep06 060828 1241.0 1244.0 1196.0 1202.5 -34.5 13,648 27,177 -5,057
Dec06 060828 1260.0 1262.0 1213.0 1219.7 -35.0 9,429 54,859 +4,897
Mar07 060828 1265.0 1265.0 1232.0 1233.2 -35.0 16 11,485 -6
May07 060828 1240.7 1240.7 1240.7 1240.7 -35.0 6 3,201 -2
Jul07 060828 1288.0 1288.0 1240.0 1246.7 -35.0 10 8,361 +1
Sep07 060828 1249.8 1249.8 1249.8 1249.8 -35.0 0 1,108 +0
Dec07 060828 1284.0 1284.0 1250.0 1255.2 -35.0 15 3,988 +0
Total Volume and Open Interest 23,128 115,639 -278
Platinum(NYM)
Oct06 060828 1227.0 1231.5 1222.0 1227.7 -5.3 489 8,677 -28
Jan07 060828 1236.0 1236.7 1235.0 1236.7 -5.3 0 986 +0
Apr07 060828 1241.7 1241.7 1241.7 1241.7 -5.3      
Jul07 060828 591.3 591.3 591.3 591.3 -5.3 0 6 +0
Total Volume and Open Interest 489 9,669 -28
Palladium(NYME)
Sep06 060828 344.00 345.00 339.00 341.45 -4.35 1,506 6,636 -605
Dec06 060828 352.00 352.00 343.00 347.75 -4.15 1,200 7,338 +847
Mar07 060828 356.00 356.00 353.25 353.25 -4.15 0 13 +0
Total Volume and Open Interest 2,706 14,022 +242
Copper(CMX)
Sep06 060828 343.00 346.50 342.00 345.45 +1.20 3,269 10,693 -1,594
Dec06 060828 342.50 346.00 341.00 345.05 +1.90 4,625 43,436 +627
Mar07 060828 337.00 339.75 337.00 339.75 +2.30 196 3,592 +45
May07 060828 333.00 334.75 333.00 334.75 +2.30 14 930 +1
Jul07 060828 329.55 329.55 329.55 329.55 +2.30 15 662 -1
Total Volume and Open Interest 8,808 70,790 -1,146
Aluminum(CMX)
Aug06 060828 113.15 113.15 113.15 113.15 +0.65 2 4 +0
Sep06 060828 113.65 113.65 113.65 113.65 +0.65 2 533 +2
Oct06 060828 114.45 114.45 114.45 114.45 +0.75 0 40 +0
Nov06 060828 114.75 114.75 114.75 114.75 +0.75 1 44 +1
Dec06 060828 115.05 115.05 115.05 115.05 +0.75 0 573 +0
Jan07 060828 114.60 114.60 114.60 114.60 +0.75      
Total Volume and Open Interest 6 1,217 +4
DJIA Index(CBOT)
Sep06 060828 11300 11410 11295 11363 +55 3,140 57,962 -191
Dec06 060828 11380 11490 11380 11449 +55 13 2,226 -24
Mar07 060828 11514 11514 11514 11514 +55 0 6 +0
Jun07 060828 11585 11585 11585 11585 +55      
Total Volume and Open Interest 3,153 60,194 -215
S & P 500(CME)
Sep06 060828 1295.80 1307.50 1295.60 1303.70 +6.10 29,875 584,500 -800
Dec06 060828 1307.70 1318.50 1307.70 1315.10 +6.20 11,853 64,254 +9,265
Mar07 060828 1326.20 1326.20 1326.20 1326.20 +6.40 0 1,118 +0
Jun07 060828 1337.70 1337.70 1337.70 1337.70 +6.60 0 3,116 +0
Total Volume and Open Interest 41,728 653,275 +8,465
S & P 500 E-Mini(Globex)
Sep06 060828 1297.75 1307.50 1294.50 1303.75 +6.25 527,382 1,538,037 +22,615
Dec06 060828 1308.50 1318.75 1306.00 1315.00 +6.00 9,113 55,653 +8,640
Total Volume and Open Interest 536,495 1,593,690 +31,255
NASDAQ 100(CME)
Sep06 060828 1560.50 1580.00 1559.50 1570.50 +9.70 3,069 56,719 +338
Dec06 060828 1578.00 1589.00 1578.00 1589.00 +9.70 17 152 +6
Mar07 060828 1608.00 1608.00 1608.00 1608.00 +9.70      
Total Volume and Open Interest 3,086 56,871 +344
NASDAQ 100 E-Mini(Globex)
Sep06 060828 1561.00 1579.50 1556.00 1570.50 +9.70 185,457 408,142 +7,875
Dec06 060828 1579.30 1597.50 1574.30 1589.00 +9.70 205 1,407 +96
Total Volume and Open Interest 185,662 409,549 +7,971
S & P Midcap 400(CME)
Sep06 060828 736.20 743.75 736.20 743.60 +7.40 136 9,933 +66
Dec06 060828 750.85 750.85 750.85 750.85 +7.40 0 13 +0
Mar07 060828 757.85 757.85 757.85 757.85 +7.40      
Total Volume and Open Interest 136 9,946 +66
Russell 2000(CME)
Sep06 060828 700.00 709.40 700.00 708.40 +8.00 279 42,107 -114
Dec06 060828 714.20 714.20 714.20 714.20 +8.00 0 31 +0
Mar07 060828 720.05 720.05 720.05 720.05 +8.00 0 7 +0
Total Volume and Open Interest 279 42,145 -114
Russell 2000 E-Mini(Globex)
Sep06 060828 699.70 709.60 697.50 708.40 +8.00 112,293 464,197 -705
Dec06 060828 703.90 715.20 703.90 714.20 +8.00 193 1,310 +60
Total Volume and Open Interest 112,486 465,507 -645
Value Line(KCBT)
Sep06 060828 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060828 15840 15925 15790 15875 -105      
Dec06 060828 15830 15900 15810 15850 -105      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060828 15935 16015 15735 15770 -185 67,038 229,089 -409
Dec06 060828 15880 15970 15715 15725 -170 233 417 +9
Mar07 060828 15735 15735 15735 15735 -170 0 1 +0
Total Volume and Open Interest 67,292 229,509 -400
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060828 5107.5 5176.5 5087.5 5156.0 +41.0 58,118 471,081 -35,565
Oct06 060828 5114.5 5189.0 5103.5 5170.5 +41.0 358 3,327 +111
Total Volume and Open Interest 58,479 483,706 -35,500
Hang Seng Index(HKFE)
Aug06 060828 16952 16991 16902 16926 -54 59,191 111,800 -4,507
Sep06 060828 16927 16952 16864 16881 -59 13,778 20,056 +7,411
Total Volume and Open Interest 73,078 133,064 +2,878
DAX(EUREX)
Sep06 060828 5807.0 5881.0 5776.0 5864.5 +41.5 91,477 220,276 -3,913
Dec06 060828 5851.0 5926.5 5827.0 5913.0 +41.5 616 14,973 +152
Mar07 060828 5911.0 5981.0 5881.0 5967.0 +42.5 369 1,584 +88
Total Volume and Open Interest 92,462 236,833 -3,673
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 060828 5015.0 5032.0 4998.0 5005.0 -4.0 14,589 261,101 +456
Dec06 060828 5025.0 5038.0 5015.0 5015.0 -4.0 554 5,723 +127
Mar07 060828 5022.0 5022.0 5022.0 5022.0 -4.0 2 2,600 +0
Total Volume and Open Interest 15,145 272,371 +583
GSCI(CME)
Sep06 060828 470.50 472.50 467.50 467.50 -12.30 475 19,617 -61
Oct06 060828 483.50 483.50 483.50 483.50 -10.00 0 2 +0
Nov06 060828 494.00 494.00 494.00 494.00 -10.00      
Total Volume and Open Interest 475 19,619 -61
Reuters CRB Index(NYBOT)
Nov06 060828 394.50 394.50 393.00 393.25 -4.75 11 489 +4
Jan07 060828 395.25 395.25 395.25 395.25 -4.75 2 407 -4
Feb07 060828 393.25 393.25 393.25 393.25 -4.75 0 14 +0
Total Volume and Open Interest 13 910 +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

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