Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue August 29, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060829 539.00 540.50 536.75 537.00 -0.75 10,101 17,153 +435
Nov06 060829 551.50 554.75 550.75 551.00 -1.00 32,677 246,167 +2,376
Jan07 060829 564.50 567.50 563.25 563.75 -1.00 3,651 35,163 +545
Mar07 060829 575.50 578.50 575.00 575.25 unch 890 12,405 +46
May07 060829 585.00 587.00 585.00 585.00 -0.50 513 14,555 +34
Jul07 060829 597.00 598.00 595.00 595.00 -1.25 644 13,100 +10
Aug07 060829 603.00 603.00 599.00 599.00 -1.00 0 27 +0
Total Volume and Open Interest 49,079 358,707 +3,410
Soybean Meal(CBOT)
Sep06 060829 158.70 160.20 158.20 158.30 -0.60 7,064 17,548 -2,149
Oct06 060829 160.00 161.20 159.20 159.30 -0.30 5,518 28,893 +1,442
Dec06 060829 161.70 163.30 161.30 161.70 unch 7,321 117,715 -662
Jan07 060829 162.90 164.50 162.70 163.00 +0.20 1,229 19,187 +286
Mar07 060829 165.90 167.30 165.60 165.90 +0.40 478 13,847 -10
May07 060829 168.20 169.50 167.80 168.40 +0.50 1,172 16,243 +256
Jul07 060829 171.20 172.20 171.00 171.20 +0.30 420 12,095 +26
Aug07 060829 172.70 173.30 172.30 172.30 +0.50 131 2,968 +121
Total Volume and Open Interest 23,675 236,789 -721
Soybean Oil(CBOT)
Sep06 060829 24.45 24.50 24.36 24.43 -0.11 6,392 11,789 -1,299
Oct06 060829 24.63 24.73 24.57 24.65 -0.08 5,844 22,400 +2,007
Dec06 060829 25.04 25.13 24.98 25.08 -0.09 11,072 148,077 -104
Jan07 060829 25.53 25.53 25.35 25.46 -0.07 616 14,165 +207
Mar07 060829 25.90 25.90 25.70 25.80 -0.11 420 11,166 +44
May07 060829 26.20 26.25 26.13 26.15 -0.18 503 19,497 +174
Jul07 060829 26.50 26.63 26.45 26.58 -0.11 629 13,968 +48
Aug07 060829 26.80 26.80 26.72 26.72 -0.16 24 2,457 +3
Total Volume and Open Interest 26,531 266,348 +1,108
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060829 288.9 292.1 288.9 289.6 -1.2 6,590 55,198 +156
Jan07 060829 299.5 300.0 298.6 298.6 -1.4 54 12,132 -7
Mar07 060829 307.2 307.2 305.1 305.6 -2.2 163 1,825 -139
May07 060829 311.0 313.7 311.0 313.7 -1.1 11 1,390 +10
Total Volume and Open Interest 6,832 78,651 +30
Corn(CBOT)
Sep06 060829 223.50 225.25 222.50 222.75 -1.75 21,737 66,409 -11,451
Dec06 060829 240.00 241.75 238.50 238.75 -2.25 45,994 685,330 +2,306
Mar07 060829 254.50 256.25 253.50 253.50 -2.25 7,148 153,370 +337
May07 060829 265.00 266.00 263.00 263.00 -2.25 1,153 34,645 +286
Jul07 060829 273.50 274.75 272.00 272.25 -2.25 4,458 108,292 +1,630
Sep07 060829 282.50 282.50 279.50 280.00 -2.50 406 14,055 +187
Total Volume and Open Interest 85,654 1,311,921 -5,277
Wheat(CBOT)
Sep06 060829 385.00 386.50 380.00 380.50 -4.25 9,366 19,413 -5,777
Dec06 060829 406.00 407.00 400.00 400.75 -3.50 31,260 275,212 +3,818
Mar07 060829 424.00 424.50 418.00 419.50 -4.50 8,323 42,466 +1,230
May07 060829 433.00 433.00 428.00 428.00 -4.00 322 2,308 +221
Jul07 060829 438.00 439.50 433.00 433.50 -3.75 6,711 73,390 +1,177
Total Volume and Open Interest 58,220 450,838 +1,546
Wheat(KCBT)
Sep06 060829 463.50 465.50 457.00 460.25 -1.75 4,829 10,211 -4,793
Dec06 060829 476.50 479.50 471.00 473.50 -1.50 8,680 91,326 +923
Mar07 060829 482.00 485.50 478.00 478.50 -2.25 852 17,261 +69
May07 060829 475.00 478.00 474.00 474.00 -1.00 116 539 +63
Jul07 060829 452.50 455.00 447.50 447.50 -3.50 4,094 33,721 +1,040
Total Volume and Open Interest 19,014 163,140 -2,741
Wheat(MGE)
Sep06 060829 451.00 451.00 444.00 447.00 -2.00 2,603 4,429 -697
Dec06 060829 464.50 465.00 458.50 461.75 -1.50 3,053 28,307 +554
Mar07 060829 473.50 474.50 469.00 470.50 -2.00 303 5,580 +76
May07 060829 479.00 479.00 474.00 474.00 -2.00 0 743 +0
Jul07 060829 476.50 479.00 476.50 478.50 -0.50 50 677 +44
Total Volume and Open Interest 6,061 47,301 -23
Oats(CBOT)
Sep06 060829 176.00 176.50 175.50 176.00 +0.25 125 632 +3
Dec06 060829 186.50 186.50 185.50 186.00 +0.50 350 9,343 +17
Mar07 060829 194.00 194.25 193.75 193.75 +0.25 105 396 +56
May07 060829 196.50 196.50 196.50 196.50 +1.50 0 11 +0
Total Volume and Open Interest 592 10,452 +81
Rough Rice(CBOT)
Sep06 060829 9.05 9.06 8.93 8.93 -0.09 166 1,478 -18
Nov06 060829 9.30 9.36 9.21 9.23 -0.09 787 8,495 -209
Jan07 060829 9.57 9.58 9.49 9.49 -0.06 146 2,240 +21
Mar07 060829 9.80 9.82 9.73 9.73 -0.02 119 2,138 +58
Total Volume and Open Interest 1,261 15,134 -126
Live Cattle(CME)
Aug06 060829 89.550 89.700 88.950 89.400 +0.075 3,829 4,678 -2,523
Oct06 060829 92.800 93.000 91.900 92.525 +0.025 9,534 117,670 -940
Dec06 060829 92.400 92.700 91.650 92.425 +0.150 6,285 39,510 +856
Feb07 060829 92.550 92.700 91.800 92.475 -0.100 2,524 23,807 +661
Apr07 060829 90.850 90.900 90.450 90.875 +0.025 554 12,119 +154
Jun07 060829 86.650 86.750 86.250 86.725 unch 505 5,624 +202
Total Volume and Open Interest 23,368 204,360 -1,525
Feeder Cattle(CME)
Aug06 060829 117.100 117.225 117.050 117.175 +0.150 817 4,893 -183
Sep06 060829 116.900 117.150 116.550 116.875 -0.025 473 5,632 +100
Oct06 060829 117.700 117.800 116.975 117.450 -0.175 1,260 14,337 +100
Nov06 060829 117.800 117.850 116.750 117.375 -0.200 439 3,641 +151
Jan07 060829 113.900 113.900 113.100 113.775 -0.075 176 3,133 +71
Mar07 060829 110.200 110.350 109.750 110.225 +0.125 245 924 +140
Apr07 060829 109.550 109.550 108.900 109.400 unch 12 163 +2
Total Volume and Open Interest 3,428 32,902 +386
Lean Hogs(CME)
Oct06 060829 65.200 65.500 64.700 65.375 -0.025 7,034 97,489 -663
Dec06 060829 62.450 62.800 62.000 62.700 -0.050 4,738 45,665 +975
Feb07 060829 62.150 62.400 61.800 62.350 -0.125 1,020 14,345 +28
Apr07 060829 62.200 62.350 61.775 62.200 -0.250 497 10,895 -7
May07 060829 65.300 65.475 65.300 65.475 -0.075 64 1,148 +4
Jun07 060829 67.150 67.300 67.000 67.250 +0.150 255 3,215 +113
Jul07 060829 64.700 64.725 64.400 64.725 +0.075 187 914 +17
Aug07 060829 62.000 62.000 61.900 61.900 -0.150 113 487 +52
Total Volume and Open Interest 14,062 174,416 +615
Pork Bellies(CME)
Feb07 060829 88.575 89.300 87.200 87.750 -0.825 151 734 +8
Mar07 060829 88.400 88.400 87.500 87.500 -0.900 0 6 +0
May07 060829 89.800 89.800 89.800 89.800 -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 060829 11.06 11.06 11.06 11.06 +0.01 10 4,545 +131
Sep06 060829 12.53 12.55 12.44 12.46 -0.07 337 4,810 -130
Oct06 060829 12.91 12.91 12.75 12.80 -0.11 324 4,508 +67
Nov06 060829 12.80 12.80 12.62 12.63 -0.24 144 3,774 +73
Dec06 060829 12.70 12.70 12.57 12.58 -0.20 98 3,395 +74
Total Volume and Open Interest 1,471 30,976 +571
Cocoa(NYBOT)
Sep06 060829 1380 1403 1380 1403 +10 71 506 -17
Dec06 060829 1463 1474 1461 1469 +10 17,307 70,754 -2,443
Mar07 060829 1515 1515 1505 1511 +10 3,260 24,110 +798
May07 060829 1545 1545 1534 1538 +11 856 11,273 +260
Jul07 060829 1567 1567 1564 1564 +12 444 5,031 +271
Sep07 060829 1585 1585 1585 1585 +12 18 10,377 +13
Dec07 060829 1606 1609 1606 1609 +13 100 7,803 +94
Total Volume and Open Interest 22,056 130,281 -1,024
Coffee "C"(NYBOT)
Sep06 060829 105.00 105.00 102.00 103.30 +0.10 313 369 -200
Dec06 060829 108.50 108.50 105.40 107.30 +0.05 9,778 76,621 +100
Mar07 060829 112.20 112.20 109.40 111.05 +0.05 458 12,689 +105
May07 060829 114.35 114.40 111.75 113.40 +0.10 74 3,501 +10
Jul07 060829 115.55 115.55 115.55 115.55 +0.10 58 1,962 +21
Sep07 060829 117.70 117.70 117.70 117.70 +0.10 15 2,151 +15
Total Volume and Open Interest 10,698 99,670 +52
Orange Juice(NYBOT)
Sep06 060829 184.55 184.55 182.35 183.00 -1.55 1,413 4,286 -1,114
Nov06 060829 185.50 186.25 184.25 184.80 -1.65 2,058 20,194 +871
Jan07 060829 186.00 186.00 184.00 185.00 -1.45 261 4,442 +86
Mar07 060829 184.00 184.50 184.00 184.50 -1.50 2 1,531 +1
May07 060829 184.00 184.10 184.00 184.10 -0.90 28 404 +16
Total Volume and Open Interest 3,812 31,060 -80
Sugar #11(NYBOT)
Oct06 060829 12.00 12.00 11.63 11.88 -0.25 16,610 217,353 -2,150
Mar07 060829 12.70 12.75 12.43 12.68 -0.24 9,118 129,145 +2,457
May07 060829 12.80 12.91 12.64 12.87 -0.23 2,776 47,777 +402
Jul07 060829 12.88 13.00 12.75 12.97 -0.22 2,606 37,678 +552
Oct07 060829 13.00 13.18 12.95 13.18 -0.19 984 29,188 -363
Total Volume and Open Interest 32,539 489,494 +930
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060829 21.65 21.66 21.60 21.65 -0.01 90 2,356 -28
Jan07 060829 21.70 21.74 21.65 21.74 -0.01 138 2,073 +38
Mar07 060829 21.70 21.70 21.62 21.65 -0.10 210 2,738 +117
May07 060829 21.70 21.70 21.69 21.69 -0.10 159 1,754 +133
Total Volume and Open Interest 820 10,974 +294
London Cocoa(LCE)
Sep06 060829 802 807 795 799 -23 1,481 0 -43,546
Dec06 060829 834 842 829 833 -20 3,536 0 -50,639
Mar07 060829 858 861 848 852 -20 552 0 -42,350
May07 060829 870 871 861 865 -20 216 0 -12,236
Jul07 060829 880 890 875 878 -20 497 0 -6,192
Sep07 060829 899 899 890 891 -19 83 0 -8,607
Dec07 060829 902 906 900 901 -21 31 0 -11,689
Total Volume and Open Interest 5,033 178,802 +0
London Coffee(LCE)
Sep06 060829 1607.00 1659.00 1585.00 1650.00 +26.00 1,626 0 -20,686
Nov06 060829 1457.00 1525.00 1440.00 1495.00 +11.00 4,048 0 -69,276
Jan07 060829 1353.00 1407.00 1335.00 1382.00 +1.00 1,794 0 -28,396
Mar07 060829 1296.00 1345.00 1290.00 1333.00 +7.00 1,016 0 -10,939
May07 060829 1285.00 1320.00 1285.00 1320.00 +7.00 14 0 -3,791
Jul07 060829 1285.00 1310.00 1285.00 1307.00 +6.00 5 0 -837
Total Volume and Open Interest 12,919 134,554 +0
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060829 381.00 381.50 371.10 377.00 -9.00 2,724 0 -24,060
Dec06 060829 378.30 381.10 369.50 374.00 -10.60 509 0 -14,089
Mar07 060829 369.50 369.50 356.00 359.90 -10.70 901 0 -15,349
May07 060829 373.90 373.90 363.00 364.00 -10.90 15 0 -5,142
Total Volume and Open Interest 8,655 62,739 +0
Cotton(NYBOT)
Oct06 060829 53.38 53.45 53.24 53.35 +0.17 168 3,408 +23
Dec06 060829 55.50 55.60 54.95 55.37 +0.19 7,000 119,851 -114
Mar07 060829 59.00 59.05 58.50 58.90 unch 1,933 33,583 -5
May07 060829 59.75 59.85 59.75 59.85 +0.05 339 2,163 +200
Jul07 060829 60.60 60.60 60.60 60.60 -0.10 260 2,739 +57
Oct07 060829 61.55 61.55 61.55 61.55 -0.10 0 46 +0
Total Volume and Open Interest 10,013 170,101 +367
Lumber(CME)
Sep06 060829 287.2 289.1 281.8 283.5 -2.7 250 1,853 -109
Nov06 060829 286.1 290.1 279.7 280.4 -5.9 546 3,889 -1
Jan07 060829 298.8 300.9 294.6 295.9 -2.1 51 249 +7
Mar07 060829 307.5 309.6 307.5 309.6 +0.1 10 83 +4
Total Volume and Open Interest 868 6,091 -95
Crude Oil(NYM)
Oct06 060829 69.75 70.25 69.30 69.71 -0.90 75,576 237,165 -7,457
Nov06 060829 70.80 71.35 70.50 70.86 -0.87 38,138 111,364 +3,259
Dec06 060829 71.75 72.20 71.50 71.74 -0.82 21,326 127,105 +411
Jan07 060829 72.45 72.70 72.10 72.50 -0.74 3,599 51,946 -7
Feb07 060829 73.11 73.11 73.11 73.11 -0.68 4,383 21,904 +1,207
Mar07 060829 73.70 73.90 73.55 73.58 -0.65 4,925 29,261 -907
Apr07 060829 73.80 74.00 73.80 73.96 -0.61 2,274 39,487 -659
May07 060829 74.80 74.80 74.26 74.26 -0.58 1,452 23,675 -828
Jun07 060829 74.40 74.60 74.40 74.49 -0.55 2,721 56,850 +640
Jul07 060829 74.67 74.67 74.67 74.67 -0.52 775 16,948 +417
Aug07 060829 74.81 74.81 74.81 74.81 -0.48 250 11,256 +100
Sep07 060829 74.90 74.90 74.90 74.90 -0.45 2,000 19,230 +2,000
Oct07 060829 74.96 74.96 74.96 74.96 -0.42 2,200 8,091 +856
Nov07 060829 74.98 74.98 74.98 74.98 -0.40 50 9,295 +0
Dec07 060829 75.05 75.05 74.98 74.98 -0.38 6,407 122,865 -276
Jan08 060829 74.92 74.92 74.92 74.92 -0.38 0 21,655 +0
Total Volume and Open Interest 171,610 1,150,235 -1,280
Heating Oil(NYM)
Sep06 060829 194.00 195.70 194.00 194.32 -2.27 15,950 13,573 -1,274
Oct06 060829 198.25 200.00 197.00 198.35 -1.37 29,311 65,256 +3,517
Nov06 060829 204.00 205.20 203.10 203.50 -1.12 4,789 23,909 +824
Dec06 060829 207.50 209.25 207.45 207.45 -1.07 3,168 22,152 +818
Jan07 060829 211.50 213.00 210.90 210.90 -0.97 4,152 15,438 -608
Feb07 060829 213.50 215.00 212.85 212.85 -1.02 1,789 12,103 +323
Mar07 060829 212.80 213.75 211.80 211.80 -1.07 508 7,620 -17
Apr07 060829 209.00 210.50 208.35 208.35 -0.87 635 6,193 +134
May07 060829 205.75 206.00 204.65 204.65 -0.62 118 4,051 -9
Jun07 060829 205.35 205.35 203.90 203.90 -0.57 1,493 13,367 +140
Jul07 060829 205.25 205.25 205.25 205.25 -0.57 0 789 +0
Aug07 060829 208.50 208.50 207.35 207.35 -0.57 0 833 -1
Total Volume and Open Interest 62,758 193,148 +3,984
Unleaded Gas(NYM)
Sep06 060829 175.50 179.75 174.75 178.92 +0.61 14,664 8,537 -4,611
Oct06 060829 174.50 179.00 174.10 177.97 +0.76 14,216 36,706 +1,302
Nov06 060829 173.00 178.75 173.00 178.42 +1.31 1,502 5,207 +369
Dec06 060829 173.50 178.02 173.50 178.02 +1.51 746 7,725 -2
Jan07 060829 177.32 177.32 177.32 177.32 +1.56 269 3,189 +55
Total Volume and Open Interest 31,397 61,364 -2,887
RBOB Gasoline(NYMEX)
Sep06 060829 181.00 183.00 178.00 182.50 -0.33 5,498 5,707 -656
Oct06 060829 177.25 180.50 175.25 178.86 +1.69 2,933 25,710 +143
Nov06 060829 179.35 181.50 177.50 180.66 +1.64 1,780 13,575 +320
Dec06 060829 180.12 181.16 179.75 181.16 +1.54 1,372 7,845 -287
Jan07 060829 181.00 183.06 181.00 183.06 +1.44 295 5,262 +5
Feb07 060829 186.11 186.11 186.11 186.11 +1.34 20 1,765 -5
Mar07 060829 189.00 189.56 189.00 189.56 +1.19 66 1,840 +65
Apr07 060829 207.00 208.76 207.00 208.76 +1.09 115 1,709 +35
May07 060829 210.00 211.26 210.00 211.26 +0.99 0 1,555 +0
Jun07 060829 211.75 212.86 211.75 212.86 +0.99 100 722 +100
Total Volume and Open Interest 12,529 66,979 -39
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060829 183.00 183.00 182.50 182.50 -0.33 19 18 -3
Oct06 060829 177.30 179.00 176.90 178.86 +1.69 0 10 +0
Nov06 060829 180.66 180.66 180.66 180.66 +1.64      
Dec06 060829 181.16 181.16 181.16 181.16 +1.54      
Total Volume and Open Interest 19 28 -3
Natural Gas(NYM)
Sep06 060829 6.180 6.950 6.080 6.816 +0.344 56,428 21,114 -12,895
Oct06 060829 6.510 6.960 6.450 6.876 +0.064 34,646 117,910 +1,396
Nov06 060829 8.630 8.930 8.550 8.800 -0.192 11,882 66,597 +262
Dec06 060829 10.100 10.500 10.070 10.470 +0.003 7,577 53,295 +135
Jan07 060829 10.830 11.085 10.750 11.085 -0.062 2,276 49,832 +57
Feb07 060829 10.850 11.115 10.800 11.115 -0.062 297 30,874 +46
Mar07 060829 10.650 10.925 10.640 10.925 -0.062 1,688 77,604 +66
Apr07 060829 8.500 8.675 8.400 8.675 -0.002 1,956 59,738 -610
May07 060829 8.400 8.515 8.380 8.515 +0.008 50 23,479 +6
Jun07 060829 8.500 8.605 8.500 8.605 +0.008 6 14,471 +5
Jul07 060829 8.600 8.705 8.500 8.705 +0.008 15 11,386 -2
Aug07 060829 8.730 8.785 8.640 8.785 +0.008 75 13,010 +19
Sep07 060829 8.800 8.875 8.800 8.875 +0.008 209 11,662 +52
Oct07 060829 8.980 9.030 8.900 9.030 +0.008 351 31,446 -200
Nov07 060829 9.950 10.005 9.870 10.005 +0.008 6 14,790 -4
Dec07 060829 10.850 10.895 10.820 10.895 +0.013 257 30,158 +40
Total Volume and Open Interest 118,198 932,545 -11,709
Brent Crude Oil(ICE)
Oct06 060829 70.65 71.25 69.48 69.86 -0.96 53,709 118,929 -4,347
Nov06 060829 71.70 72.19 70.60 70.89 -0.86 21,115 105,049 -2,163
Dec06 060829 72.40 72.88 71.41 71.71 -0.77 13,455 59,105 +419
Jan07 060829 73.29 73.51 72.16 72.41 -0.69 1,267 26,452 +145
Feb07 060829 73.79 74.04 72.86 72.99 -0.62 244 21,541 -46
Mar07 060829 74.00 74.39 73.21 73.40 -0.52 135 13,745 -43
Apr07 060829 74.33 74.56 73.67 73.71 -0.43 130 16,155 -87
May07 060829 74.52 74.75 73.74 73.97 -0.31 25 11,461 -125
Jun07 060829 74.27 74.90 73.98 74.20 -0.15 416 21,172 -74
Jul07 060829 74.84 74.84 74.33 74.33 -0.15 0 1,271 +0
Aug07 060829 74.43 74.43 74.43 74.43 -0.18 0 1,617 +0
Sep07 060829 74.53 74.53 74.53 74.53 -0.20 0 1,776 +0
Oct07 060829 75.08 75.08 74.60 74.60 -0.21 100 425 +0
Nov07 060829 75.13 75.18 74.66 74.66 -0.22 161 8,401 -62
Total Volume and Open Interest 92,177 488,038 -6,116
Gas Oil(ICE)
Sep06 060829 631.50 640.50 625.00 633.50 +1.75 24,917 47,730 -4,135
Oct06 060829 637.00 645.00 630.00 637.50 +1.25 10,194 49,842 -1,554
Nov06 060829 644.50 649.50 635.50 642.50 +0.75 2,505 24,516 -117
Dec06 060829 647.50 655.25 641.25 647.75 +1.00 1,538 38,932 +401
Jan07 060829 655.25 660.75 647.25 653.75 +1.50 691 19,124 -98
Feb07 060829 660.25 664.25 651.75 658.25 +1.75 380 8,473 +206
Mar07 060829 664.50 664.50 652.75 659.25 +2.25 0 7,735 +0
Apr07 060829 662.25 662.25 657.50 657.50 +2.25 0 2,355 +0
May07 060829 652.50 655.75 652.25 655.75 +2.50 0 1,300 +0
Jun07 060829 652.00 659.50 649.00 653.75 +2.50 820 20,173 +320
Total Volume and Open Interest 42,145 253,872 -4,202
US Dollar Index(NYBOT)
Sep06 060829 85.11 85.30 84.80 84.81 -0.35 395 16,005 -24
Dec06 060829 84.58 84.93 84.44 84.44 -0.35 14 2,502 +8
Mar07 060829 84.09 84.09 84.09 84.09 -0.35 0 6 +0
Total Volume and Open Interest 409 18,528 -16
Australian Dollar(CME)
Sep06 060829 76.31 76.70 76.12 76.36 +0.44 362 60,447 -497
Dec06 060829 76.22 76.22 76.22 76.22 +0.44 8 996 -3
Mar07 060829 76.09 76.09 76.09 76.09 +0.44 0 111 +0
Total Volume and Open Interest 370 61,560 -500
British Pound(CME)
Sep06 060829 189.93 190.22 189.10 189.96 +0.42 2,266 132,827 +2,322
Dec06 060829 189.40 190.19 189.30 190.19 +0.42 3 961 +93
Mar07 060829 190.33 190.33 190.33 190.33 +0.42 0 130 +3
Total Volume and Open Interest 2,269 133,920 +2,418
Canadian Dollar(CME)
Sep06 060829 90.27 90.41 89.89 90.35 +0.26 4,644 99,622 +2,912
Dec06 060829 90.30 90.61 90.26 90.61 +0.26 44 5,358 +63
Mar07 060829 90.88 90.88 90.88 90.88 +0.26 0 385 -2
Jun07 060829 91.08 91.15 91.08 91.15 +0.26 0 264 +0
Total Volume and Open Interest 4,695 105,799 +2,973
Japanese Yen(CME)
Sep06 060829 85.89 86.05 85.71 86.05 +0.45 1,168 224,888 +2,000
Dec06 060829 87.14 87.14 87.14 87.14 +0.46 16 21,601 +63
Mar07 060829 88.22 88.22 88.22 88.22 +0.46 112 192 +92
Total Volume and Open Interest 1,296 246,704 +2,155
Swiss Franc(CME)
Sep06 060829 81.33 81.62 81.05 81.60 +0.49 1,084 68,617 +2,665
Dec06 060829 82.33 82.35 82.33 82.35 +0.49 30 1,300 +24
Mar07 060829 83.09 83.09 83.09 83.09 +0.49 0 81 +0
Total Volume and Open Interest 1,114 70,030 +2,689
EuroFX(CME)
Sep06 060829 128.17 128.50 127.65 128.49 +0.45 3,229 164,785 +2,182
Dec06 060829 128.55 129.16 128.41 129.16 +0.45 88 3,996 +158
Mar07 060829 129.73 129.73 129.73 129.73 +0.45 0 180 +3
Total Volume and Open Interest 3,317 169,050 +2,343
Mexican Peso(CME)
Sep06 060829 9190.0 9195.0 9150.0 9190.0 +15.0 12,696 63,785 +5,256
Dec06 060829 5.5 2.7 5.5 2.7 +1.9 0 23,224 -7
Total Volume and Open Interest 12,843 88,764 +5,309
30-Year T-Bonds(CBOT)
Sep06 060829 110~04 110~09 109~17 110~06 +0~03 353,288 547,623 -74,249
Dec06 060829 110~16 110~20 109~30 110~18 +0~03 185,128 283,076 +98,540
Mar07 060829 110~05 110~31 110~05 110~12 +0~03 84 119 +79
Total Volume and Open Interest 538,500 830,833 +24,370
10-Year T-Notes(CBOT)
Sep06 060829 106~300 107~010 106~160 106~310 +0~010 862,921 1,452,546 -270,747
Dec06 060829 106~305 107~010 106~135 106~315 +0~010 515,967 891,580 +332,920
Total Volume and Open Interest 1,378,890 2,346,953 +62,173
5-Year T-Notes(CBOT)
Sep06 060829 104~200 104~250 104~130 104~240 +0~005 563,838 0 +0
Dec06 060829 104~260 104~280 104~155 104~270 +0~005 353,741 0 +0
Mar07 060829 104~270 104~270 104~270 104~270 +0~005      
Total Volume and Open Interest 917,579    
2 Year T-Notes(CBOT)
Sep06 060829 101~106 101~113 101~098 101~112 +0~002 76,891 407,110 -144,707
Dec06 060829 101~120 102~002 101~116 102~001 +0~004 70,352 310,530 +117,845
Total Volume and Open Interest 147,243 717,640 -26,862
Eurodollars(CME)
Sep06 060829 94.573 94.585 94.565 94.582 +0.002 10,848 1,370,585 +3,526
Dec06 060829 94.565 94.595 94.540 94.590 +0.010 18,682 1,552,044 +8,554
Mar07 060829 94.665 94.700 94.620 94.695 +0.010 21,955 1,278,145 -1,410
Jun07 060829 94.800 94.840 94.755 94.835 +0.010 15,913 1,065,982 +6,326
Sep07 060829 94.910 94.955 94.880 94.955 +0.015 14,700 1,124,252 -4,058
Dec07 060829 94.965 95.020 94.930 95.015 +0.020 7,347 921,296 +3,015
Mar08 060829 94.985 95.040 94.945 95.035 +0.025 15,119 630,647 -560
Jun08 060829 94.980 95.035 94.940 95.030 +0.025 7,527 425,776 +5,497
Sep08 060829 94.955 95.010 94.930 95.010 +0.025 4,935 298,355 -169
Dec08 060829 94.925 94.975 94.895 94.975 +0.025 7,376 295,857 +1,919
Mar09 060829 94.895 94.945 94.870 94.945 +0.020 7,659 279,592 +630
Jun09 060829 94.860 94.910 94.835 94.910 +0.020 3,987 206,403 +557
Sep09 060829 94.835 94.870 94.800 94.870 +0.015 2,237 138,524 -414
Dec09 060829 94.790 94.825 94.755 94.825 +0.015 2,005 123,096 +176
Mar10 060829 94.765 94.800 94.730 94.800 +0.015 1,919 105,302 -119
Jun10 060829 94.730 94.765 94.715 94.765 +0.015 2,361 105,404 -715
Sep10 060829 94.690 94.730 94.670 94.730 +0.015 2,368 95,403 -838
Dec10 060829 94.650 94.690 94.635 94.690 +0.015 2,256 77,096 -1,143
Total Volume and Open Interest 154,206 10,325,235 +19,777
3-Mth Euro-Yen(CME)
Sep06 060829 99.57 99.57 99.57 99.57 -0.01 64 11,630 +21
Dec06 060829 99.48 99.48 99.47 99.47 -0.01 205 13,382 -779
Mar07 060829 99.33 99.34 99.33 99.34 -0.02 322 5,855 -130
Jun07 060829 99.20 99.20 99.20 99.20 -0.02 196 7,316 -373
Sep07 060829 99.08 99.08 99.08 99.08 -0.02 1 2,204 +274
Dec07 060829 98.96 98.96 98.96 98.96 -0.03 1 3,624 -96
Mar08 060829 98.85 98.85 98.85 98.85 -0.02 0 1,099 +0
Jun08 060829 98.77 98.77 98.77 98.77 -0.02 0 255 +0
Sep08 060829 98.68 98.68 98.68 98.68 -0.02 0 7 +0
Dec08 060829 98.56 98.56 98.56 98.56 -0.02 0 4 +0
Total Volume and Open Interest 789 45,382 -1,083
3-Mth Euro-Yen(SIMEX)
Sep06 060829 99.58 99.58 99.57 99.57 -0.01 214 62,238 -640
Dec06 060829 99.47 99.48 99.47 99.48 unch 244 94,579 +208
Mar07 060829 99.34 99.34 99.34 99.34 -0.01 4 62,776 -698
Jun07 060829 99.21 99.21 99.20 99.20 -0.01 85 35,118 -377
Sep07 060829 99.08 99.08 99.08 99.08 -0.02 0 17,456 -353
Dec07 060829 98.97 98.97 98.97 98.97 -0.02 100 49,217 -1,263
Mar08 060829 98.87 98.87 98.87 98.87 -0.02 0 22,010 +50
Jun08 060829 98.78 98.78 98.78 98.78 -0.01 0 3,395 +0
Total Volume and Open Interest 647 348,130 -2,973
German Euro-Bund(EUREX)
Sep06 060829 117.85 117.94 117.62 117.64 -0.33 597,875 1,568,372 +21,372
Dec06 060829 117.20 117.25 116.95 116.96 -0.35 43,055 114,200 +32,156
Mar07 060829 116.96 116.96 116.96 116.96 -0.33 552 101 +2
Total Volume and Open Interest 641,482 1,682,673 +53,530
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060829 109.80 109.84 109.65 109.65 -0.24 15,116 51,518 +5,179
Mar07 060829 109.42 109.42 109.42 109.42 -0.23 150 0 +0
Total Volume and Open Interest 296,295 1,009,691 +8,021
Long Gilt(LIFFE)
Sep06 060829 110~02 110~04 109~30 109~30 -0~06 158,510 0 -245,523
Dec06 060829 109~29 109~29 109~23 109~24 -0~06 124,435 0 -9,334
Total Volume and Open Interest 76,104 254,857 +0
3-Mth Short Sterling(LIFFE)
Sep06 060829 94.98 94.98 94.98 94.98 +0.01      
Dec06 060829 94.82 94.82 94.82 94.82 unch      
Mar07 060829 94.78 94.78 94.78 94.78 unch      
Total Volume and Open Interest 258,106 2,224,430 +0
3-Mth Euribor(LIFFE)
Sep06 060829 96.665 96.670 96.655 96.665 -0.005 22,661 550,866 +2,857
Dec06 060829 96.395 96.395 96.360 96.365 -0.025 80,597 777,240 -1,827
Mar07 060829 96.315 96.320 96.275 96.280 -0.035 115,606 653,289 -12,560
Total Volume and Open Interest 455,323 3,782,464 +11,655
3-Mth Aus T-Bills(SFE)
Sep06 060829 93.79 93.80 93.79 93.80 unch 4,040 94,298 -2,624
Dec06 060829 93.69 93.70 93.68 93.69 -0.01 23,241 276,507 -5,048
Mar07 060829 93.66 93.67 93.65 93.66 -0.01 16,939 143,736 +3,861
Jun07 060829 93.68 93.69 93.68 93.68 -0.01 2,639 54,241 -442
Sep07 060829 93.71 93.72 93.70 93.71 -0.01 2,229 32,678 +1,442
Dec07 060829 93.73 93.73 93.72 93.73 -0.01 3,498 30,418 +1,101
Mar08 060829 93.73 93.73 93.73 93.73 -0.01 1,370 14,512 +200
Jun08 060829 93.72 93.72 93.72 93.72 -0.02 1,184 9,975 +249
Sep08 060829 93.71 93.72 93.71 93.72 -0.01 623 1,735 -235
Dec08 060829 93.70 93.70 93.70 93.70 -0.02 17 1,132 +0
Total Volume and Open Interest 56,023 661,319 -1,705
10-Year Aus T-Bonds(SFE)
Sep06 060829 94.32 94.32 94.30 94.31 -0.02 31,235 403,735 -446
Dec06 060829 94.31 94.31 94.31 94.31 -0.02      
Total Volume and Open Interest 31,235 403,735 -446
3-Year Aus T-Bonds(SFE)
Sep06 060829 94.16 94.16 94.14 94.15 -0.01 83,358 553,473 -7,298
Dec06 060829 94.18 94.18 94.18 94.18 -0.01 293 293 +293
Total Volume and Open Interest 83,651 553,766 -7,005
Gold(CMX)
Aug06 060829 616.8 616.8 610.5 610.7 -4.6 46 408 -19
Oct06 060829 618.0 618.7 610.0 613.2 -4.8 1,870 23,713 +1,208
Dec06 060829 625.5 626.0 615.5 619.1 -4.8 24,706 199,427 +826
Feb07 060829 624.5 627.5 624.5 625.3 -4.8 33 20,474 +3
Apr07 060829 631.3 631.3 631.3 631.3 -4.8 3 2,889 +3
Jun07 060829 641.0 641.0 636.5 637.3 -4.8 89 18,835 -17
Aug07 060829 643.1 643.1 643.1 643.1 -4.8 5 1,553 -5
Oct07 060829 649.0 649.0 649.0 649.0 -4.8 0 3,641 +0
Dec07 060829 655.0 655.0 652.5 654.9 -4.8 13 21,131 +2
Feb08 060829 660.7 660.7 660.7 660.7 -4.8 0 1,348 +0
Apr08 060829 11.1 11.1 11.1 11.1 -4.8 0 85 +0
Jun08 060829 672.3 672.3 672.3 672.3 -4.8 5 1,372 +5
Total Volume and Open Interest 26,782 309,400 +1,994
Silver(CMX)
Sep06 060829 1210.0 1220.0 1185.0 1215.0 +12.5 16,550 22,782 -4,395
Dec06 060829 1226.0 1238.0 1202.0 1232.2 +12.5 11,296 58,689 +3,830
Mar07 060829 1235.0 1245.6 1213.0 1245.6 +12.4 51 11,498 +13
May07 060829 1238.5 1253.0 1220.0 1253.0 +12.3 2 3,201 +0
Jul07 060829 1242.0 1259.0 1242.0 1259.0 +12.3 2 8,361 +0
Sep07 060829 1262.1 1262.1 1262.1 1262.1 +12.3 0 1,058 -50
Dec07 060829 1252.0 1268.0 1246.0 1267.5 +12.3 4 3,987 -1
Total Volume and Open Interest 27,911 115,037 -602
Platinum(NYM)
Oct06 060829 1227.0 1231.0 1222.0 1227.5 -0.2 588 8,588 -89
Jan07 060829 1230.0 1238.0 1230.0 1236.5 -0.2 56 1,039 +53
Apr07 060829 1241.5 1241.5 1241.5 1241.5 -0.2      
Jul07 060829 591.1 591.1 591.1 591.1 -0.2 0 6 +0
Total Volume and Open Interest 644 9,633 -36
Palladium(NYME)
Sep06 060829 336.00 337.00 330.00 336.75 -4.70 1,731 5,717 -919
Dec06 060829 344.00 344.00 338.00 342.90 -4.85 1,984 8,538 +1,200
Mar07 060829 348.40 348.40 348.40 348.40 -4.85 1 14 +1
Total Volume and Open Interest 3,716 14,304 +282
Copper(CMX)
Sep06 060829 340.00 341.00 335.30 339.05 -6.40 2,097 10,021 -672
Dec06 060829 340.00 340.50 334.50 338.40 -6.65 3,307 44,069 +633
Mar07 060829 332.00 335.00 332.00 333.60 -6.15 186 3,612 +20
May07 060829 326.20 329.10 321.00 329.10 -5.65 91 926 -4
Jul07 060829 323.30 323.40 323.30 323.40 -6.15 4 662 +0
Total Volume and Open Interest 6,444 70,449 -341
Aluminum(CMX)
Aug06 060829 111.40 111.40 111.40 111.40 -1.75 2 4 +0
Sep06 060829 111.90 111.90 111.90 111.90 -1.75 38 495 -38
Oct06 060829 112.70 112.70 112.70 112.70 -1.75 36 61 +21
Nov06 060829 113.00 113.00 113.00 113.00 -1.75 0 44 +0
Dec06 060829 113.30 113.30 113.30 113.30 -1.75 0 573 +0
Jan07 060829 112.85 112.85 112.85 112.85 -1.75      
Total Volume and Open Interest 77 1,201 -16
DJIA Index(CBOT)
Sep06 060829 11382 11395 11310 11372 +9 3,784 58,286 +324
Dec06 060829 11448 11468 11412 11458 +9 95 2,288 +62
Mar07 060829 11523 11523 11523 11523 +9 0 6 +0
Jun07 060829 11594 11594 11594 11594 +9      
Total Volume and Open Interest 3,879 60,580 +386
S & P 500(CME)
Sep06 060829 1303.90 1307.50 1297.30 1305.10 +1.40 32,621 580,608 -3,892
Dec06 060829 1315.30 1318.30 1309.50 1316.50 +1.40 12,114 75,931 +11,677
Mar07 060829 1327.50 1327.50 1327.50 1327.50 +1.30 3 1,116 -2
Jun07 060829 1339.00 1339.00 1339.00 1339.00 +1.30 3 3,117 +1
Total Volume and Open Interest 44,741 661,059 +7,784
S & P 500 E-Mini(Globex)
Sep06 060829 1303.75 1307.50 1297.00 1305.00 +1.25 703,132 1,569,002 +30,965
Dec06 060829 1315.00 1318.50 1308.75 1316.50 +1.50 12,919 67,331 +11,678
Total Volume and Open Interest 716,051 1,636,333 +42,643
NASDAQ 100(CME)
Sep06 060829 1572.50 1581.00 1556.00 1576.00 +5.50 4,275 56,543 -176
Dec06 060829 1580.00 1594.80 1580.00 1594.80 +5.80 8 148 -4
Mar07 060829 1613.80 1613.80 1613.80 1613.80 +5.80      
Total Volume and Open Interest 4,283 56,691 -180
NASDAQ 100 E-Mini(Globex)
Sep06 060829 1571.30 1580.30 1556.00 1576.00 +5.50 219,738 415,770 +7,628
Dec06 060829 1589.50 1599.30 1575.50 1594.80 +5.80 228 1,442 +35
Total Volume and Open Interest 219,966 417,212 +7,663
S & P Midcap 400(CME)
Sep06 060829 743.50 747.25 738.25 746.90 +3.30 215 9,843 -90
Dec06 060829 754.15 754.15 754.15 754.15 +3.30 0 13 +0
Mar07 060829 761.15 761.15 761.15 761.15 +3.30      
Total Volume and Open Interest 215 9,856 -90
Russell 2000(CME)
Sep06 060829 709.50 717.00 703.40 716.90 +8.50 469 42,066 -41
Dec06 060829 722.80 722.80 722.80 722.80 +8.60 0 31 +0
Mar07 060829 728.65 728.65 728.65 728.65 +8.60 0 7 +0
Total Volume and Open Interest 469 42,104 -41
Russell 2000 E-Mini(Globex)
Sep06 060829 708.10 717.10 703.40 716.90 +8.50 113,282 468,567 +4,370
Dec06 060829 714.20 722.80 709.30 722.80 +8.60 481 1,643 +333
Total Volume and Open Interest 113,763 470,210 +4,703
Value Line(KCBT)
Sep06 060829 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060829 15880 15950 15820 15945 +70      
Dec06 060829 15850 15920 15850 15920 +70      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060829 15915 15950 15810 15920 +150 52,288 232,380 +3,291
Dec06 060829 15890 15910 15785 15850 +125 173 628 +211
Mar07 060829 15860 15860 15860 15860 +125 0 1 +0
Total Volume and Open Interest 52,471 233,032 +3,523
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060829 5170.5 5192.0 5150.0 5167.5 +11.5 51,983 484,813 +13,732
Oct06 060829 5175.0 5204.5 5166.5 5182.0 +11.5 364 3,576 +249
Total Volume and Open Interest 52,359 497,687 +13,981
Hang Seng Index(HKFE)
Aug06 060829 16983 17134 16981 17080 +154 52,843 100,782 -11,018
Sep06 060829 16936 17120 16936 17048 +167 26,834 35,897 +15,841
Total Volume and Open Interest 79,736 137,923 +4,859
DAX(EUREX)
Sep06 060829 5872.0 5890.5 5845.5 5859.0 -5.5 100,414 221,077 +801
Dec06 060829 5928.0 5938.0 5895.0 5908.0 -5.0 381 15,014 +41
Mar07 060829 5961.5 5992.0 5949.0 5962.0 -5.0 252 1,584 +0
Total Volume and Open Interest 101,047 237,675 +842
FT-SE 100(EURONEXT)
Sep06 060829 5938.00 5938.50 5888.00 5899.00 +9.00 42,615 0 -433,872
Dec06 060829 5965.00 5968.00 5928.50 5936.50 +9.50 115 0 -35,083
Mar07 060829 5953.00 5953.00 5953.00 5953.00 +9.00      
Total Volume and Open Interest 52,838 471,746 +0
SPI 200(SFE)
Sep06 060829 5030.0 5060.0 5028.0 5052.0 +47.0 12,388 257,850 -3,251
Dec06 060829 5043.0 5065.0 5043.0 5062.0 +47.0 70 5,727 +4
Mar07 060829 5069.0 5069.0 5069.0 5069.0 +47.0 156 2,661 +61
Total Volume and Open Interest 12,614 269,185 -3,186
GSCI(CME)
Sep06 060829 463.10 466.10 461.50 464.60 -2.90 252 19,554 -63
Oct06 060829 479.00 479.00 479.00 479.00 -4.50 0 2 +0
Nov06 060829 492.00 492.00 492.00 492.00 -2.00      
Total Volume and Open Interest 252 19,556 -63
Reuters CRB Index(NYBOT)
Nov06 060829 392.00 392.00 390.25 391.25 -2.00 29 493 +4
Jan07 060829 393.25 393.25 393.25 393.25 -2.00 0 407 +0
Feb07 060829 391.25 391.25 391.25 391.25 -2.00 0 14 +0
Total Volume and Open Interest 29 914 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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