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 Wed August 30, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060830 537.00 542.50 535.50 542.00 +5.00 6,247 15,811 -1,342
Nov06 060830 552.00 556.50 549.25 555.75 +4.75 23,396 248,316 +2,149
Jan07 060830 564.00 569.50 561.75 569.00 +5.25 1,725 35,688 +525
Mar07 060830 576.00 581.50 574.50 580.75 +5.50 1,066 12,801 +396
May07 060830 586.50 591.50 584.00 590.50 +5.50 272 14,652 +97
Jul07 060830 596.50 602.00 595.00 602.00 +7.00 275 13,166 +66
Aug07 060830 605.00 605.00 605.00 605.00 +6.00 2 29 +2
Total Volume and Open Interest 33,382 360,464 +1,757
Soybean Meal(CBOT)
Sep06 060830 158.30 158.60 157.60 158.00 -0.30 7,277 13,649 -3,899
Oct06 060830 159.70 159.70 158.60 159.30 unch 5,444 29,802 +909
Dec06 060830 161.50 162.30 160.90 161.60 -0.10 12,924 118,185 +470
Jan07 060830 162.80 163.60 162.50 163.30 +0.30 2,891 17,557 -1,630
Mar07 060830 165.70 166.50 165.50 166.20 +0.30 815 13,953 +106
May07 060830 168.50 168.70 167.80 168.50 +0.10 2,095 16,700 +457
Jul07 060830 171.30 171.60 170.60 171.50 +0.30 625 12,016 -79
Aug07 060830 172.50 173.10 172.20 172.50 +0.20 112 3,066 +98
Total Volume and Open Interest 32,371 233,270 -3,519
Soybean Oil(CBOT)
Sep06 060830 24.52 25.00 24.45 24.94 +0.51 7,394 9,709 -2,080
Oct06 060830 24.85 25.22 24.65 25.08 +0.43 6,281 23,856 +1,456
Dec06 060830 25.11 25.65 25.07 25.53 +0.45 12,427 144,825 -3,252
Jan07 060830 25.50 25.87 25.48 25.87 +0.41 1,313 14,190 +25
Mar07 060830 25.90 26.22 25.86 26.22 +0.42 687 11,248 +82
May07 060830 26.40 26.70 26.40 26.70 +0.55 328 19,491 -6
Jul07 060830 26.65 26.97 26.58 26.97 +0.39 177 13,982 +14
Aug07 060830 26.83 27.15 26.83 27.15 +0.43 53 2,465 +8
Total Volume and Open Interest 29,214 262,623 -3,725
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060830 290.5 294.0 287.6 293.8 +4.2 3,915 55,815 +617
Jan07 060830 299.6 303.0 297.5 303.0 +4.4 146 12,168 +36
Mar07 060830 308.2 310.2 306.7 310.2 +4.6 154 1,771 -54
May07 060830 312.7 318.0 312.7 318.0 +4.3 5 1,395 +5
Total Volume and Open Interest 4,351 79,333 +682
Corn(CBOT)
Sep06 060830 222.25 229.00 222.00 228.50 +5.75 28,542 54,258 -12,151
Dec06 060830 238.25 245.25 238.25 244.75 +6.00 49,661 694,440 +9,110
Mar07 060830 253.25 260.00 253.25 259.25 +5.75 10,121 157,222 +3,852
May07 060830 263.00 269.50 263.00 269.00 +6.00 2,384 35,984 +1,339
Jul07 060830 271.50 278.50 271.50 278.25 +6.00 3,332 109,448 +1,156
Sep07 060830 279.75 285.25 279.75 284.75 +4.75 151 14,654 +599
Total Volume and Open Interest 99,680 1,317,895 +5,974
Wheat(CBOT)
Sep06 060830 381.50 398.00 381.50 397.50 +17.00 7,729 14,900 -4,513
Dec06 060830 402.00 419.00 401.50 416.50 +15.75 30,665 277,958 +2,746
Mar07 060830 419.00 439.00 419.00 436.50 +17.00 3,670 43,040 +574
May07 060830 431.00 444.00 431.00 443.50 +15.50 142 2,338 +30
Jul07 060830 434.50 450.00 434.50 449.00 +15.50 4,602 73,530 +140
Total Volume and Open Interest 48,680 449,721 -1,117
Wheat(KCBT)
Sep06 060830 462.00 472.00 460.25 469.75 +9.50 5,202 7,021 -3,190
Dec06 060830 475.00 487.00 474.50 486.75 +13.25 10,993 91,344 +18
Mar07 060830 482.00 492.00 481.50 491.00 +12.50 2,497 17,904 +643
May07 060830 479.50 485.00 478.00 484.00 +10.00 4 540 +1
Jul07 060830 450.00 464.00 449.50 462.50 +15.00 1,945 32,826 -895
Total Volume and Open Interest 20,745 159,767 -3,373
Wheat(MGE)
Sep06 060830 448.00 453.00 445.00 449.75 +2.75 5,451 2,342 -2,087
Dec06 060830 463.00 470.00 462.00 468.75 +7.00 6,191 28,949 +642
Mar07 060830 472.00 480.00 472.00 479.00 +8.50 1,146 5,975 +395
May07 060830 477.00 483.00 477.00 483.00 +9.00 20 735 -8
Jul07 060830 481.00 489.00 478.50 488.00 +9.50 43 669 -8
Total Volume and Open Interest 12,946 46,240 -1,061
Oats(CBOT)
Sep06 060830 176.50 177.25 175.00 176.25 +0.25 178 571 -61
Dec06 060830 186.50 187.25 185.00 186.00 unch 326 9,388 +45
Mar07 060830 193.50 193.75 192.25 193.25 -0.50 11 397 +1
May07 060830 197.50 197.50 197.00 197.00 +0.50 0 11 +0
Total Volume and Open Interest 526 10,444 -8
Rough Rice(CBOT)
Sep06 060830 8.85 8.85 8.46 8.47 -0.46 375 1,063 -415
Nov06 060830 9.15 9.16 8.76 8.78 -0.45 701 8,551 +56
Jan07 060830 9.40 9.40 9.05 9.05 -0.44 165 2,297 +57
Mar07 060830 9.67 9.67 9.33 9.35 -0.38 56 2,143 +5
Total Volume and Open Interest 1,319 14,841 -293
Live Cattle(CME)
Aug06 060830 89.500 90.100 89.350 89.875 +0.475 3,067 2,895 -1,783
Oct06 060830 92.850 93.200 92.325 92.925 +0.400 10,075 116,321 -1,349
Dec06 060830 92.650 92.950 92.300 92.900 +0.475 5,576 40,591 +1,081
Feb07 060830 92.450 92.750 92.200 92.675 +0.200 1,359 24,270 +463
Apr07 060830 90.800 91.100 90.700 91.000 +0.125 264 12,178 +59
Jun07 060830 86.650 86.900 86.550 86.825 +0.100 297 5,814 +190
Total Volume and Open Interest 20,682 203,046 -1,314
Feeder Cattle(CME)
Aug06 060830 117.125 117.200 117.050 117.100 -0.075 1,166 3,683 -1,210
Sep06 060830 117.050 117.200 116.800 116.850 -0.025 1,303 5,637 +5
Oct06 060830 117.450 117.600 117.100 117.150 -0.300 1,797 14,532 +195
Nov06 060830 117.250 117.500 117.050 117.125 -0.250 723 3,945 +304
Jan07 060830 113.700 114.100 113.650 114.050 +0.275 122 3,174 +41
Mar07 060830 110.150 110.500 110.050 110.375 +0.150 96 973 +49
Apr07 060830 109.400 109.600 109.400 109.550 +0.150 11 171 +8
Total Volume and Open Interest 5,239 32,307 -595
Lean Hogs(CME)
Oct06 060830 65.900 67.450 65.800 66.600 +1.225 7,511 97,329 -160
Dec06 060830 63.000 64.500 62.850 63.900 +1.200 3,749 46,110 +445
Feb07 060830 62.450 63.800 62.300 63.750 +1.400 743 14,533 +188
Apr07 060830 62.150 63.500 62.050 63.450 +1.250 490 11,230 +335
May07 060830 65.525 66.450 65.525 66.450 +0.975 1 1,149 +1
Jun07 060830 67.500 68.350 67.500 68.175 +0.925 134 3,196 -19
Jul07 060830 64.725 65.750 64.725 65.750 +1.025 24 915 +1
Aug07 060830 62.100 63.000 62.100 63.000 +1.100 28 508 +21
Total Volume and Open Interest 12,728 175,274 +858
Pork Bellies(CME)
Feb07 060830 88.250 90.750 88.250 90.750 +3.000 289 712 -22
Mar07 060830 90.500 90.500 90.500 90.500 +3.000 11 16 +10
May07 060830 90.100 92.500 90.100 92.500 +2.700 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 060830 11.06 11.06 11.06 11.06 unch 12 4,549 +4
Sep06 060830 12.50 12.60 12.50 12.57 +0.11 183 4,738 -72
Oct06 060830 12.80 13.03 12.80 12.96 +0.16 247 4,508 +0
Nov06 060830 12.70 12.83 12.70 12.82 +0.19 85 3,813 +39
Dec06 060830 12.65 12.75 12.65 12.68 +0.10 84 3,418 +23
Total Volume and Open Interest 975 31,092 +116
Cocoa(NYBOT)
Sep06 060830 1420 1420 1406 1406 +3 62 377 -129
Dec06 060830 1479 1488 1470 1471 +2 11,664 68,217 -2,537
Mar07 060830 1522 1528 1511 1513 +2 1,477 24,313 +203
May07 060830 1547 1547 1540 1540 +2 1,084 11,854 +581
Jul07 060830 1566 1566 1566 1566 +2 514 5,296 +265
Sep07 060830 1596 1596 1587 1587 +2 129 10,472 +95
Dec07 060830 1611 1611 1611 1611 +2 50 7,847 +44
Total Volume and Open Interest 14,980 128,803 -1,478
Coffee "C"(NYBOT)
Sep06 060830 103.70 103.75 102.70 103.35 +0.05 162 287 -82
Dec06 060830 107.25 107.80 106.40 107.35 +0.05 10,860 76,634 +13
Mar07 060830 110.80 111.50 110.70 111.20 +0.15 525 12,866 +177
May07 060830 113.00 113.90 112.60 113.50 +0.10 227 3,535 +34
Jul07 060830 116.00 116.00 115.70 115.70 +0.15 0 1,965 +3
Sep07 060830 117.85 117.85 117.85 117.85 +0.15 0 2,170 +19
Total Volume and Open Interest 11,784 99,833 +163
Orange Juice(NYBOT)
Sep06 060830 182.00 183.60 181.00 183.50 +0.50 1,360 3,355 -931
Nov06 060830 183.80 184.60 182.45 184.55 -0.25 2,052 21,029 +835
Jan07 060830 182.50 184.50 182.50 184.40 -0.60 598 4,298 -144
Mar07 060830 183.90 183.90 183.90 183.90 -0.60 2 1,531 +0
May07 060830 183.00 183.00 183.00 183.00 -1.10 31 419 +15
Total Volume and Open Interest 4,043 30,835 -225
Sugar #11(NYBOT)
Oct06 060830 11.83 11.83 11.42 11.52 -0.36 42,807 215,002 -2,351
Mar07 060830 12.60 12.60 12.24 12.36 -0.32 18,229 132,831 +3,686
May07 060830 12.72 12.75 12.50 12.58 -0.29 6,339 49,943 +2,166
Jul07 060830 12.81 12.86 12.65 12.73 -0.24 4,974 37,976 +298
Oct07 060830 13.00 13.06 12.92 12.95 -0.23 673 29,735 +547
Total Volume and Open Interest 73,725 494,058 +4,564
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060830 21.60 21.60 21.60 21.60 -0.05 70 2,329 -27
Jan07 060830 21.65 21.70 21.65 21.70 -0.04 36 2,097 +24
Mar07 060830 21.55 21.60 21.55 21.60 -0.05 99 2,749 +11
May07 060830 21.65 21.65 21.62 21.62 -0.07 17 1,754 +0
Total Volume and Open Interest 306 11,037 +63
London Cocoa(LCE)
Sep06 060830 799 806 795 797 -2 11,370 36,092 +36,092
Dec06 060830 833 840 830 832 -1 16,688 58,997 +58,997
Mar07 060830 855 860 850 851 -1 6,327 44,167 +44,167
May07 060830 868 872 864 864 -1 1,934 13,103 +13,103
Jul07 060830 882 885 877 878 unch 2,500 7,730 +7,730
Sep07 060830 899 899 892 892 +1 1,125 9,358 +9,358
Dec07 060830 903 907 902 902 +1 460 12,061 +12,061
Total Volume and Open Interest 40,419 185,062 +6,260
London Coffee(LCE)
Sep06 060830 1669.00 1775.00 1669.00 1725.00 +75.00 2,298 18,417 +18,417
Nov06 060830 1520.00 1531.00 1485.00 1502.00 +7.00 6,296 68,500 +68,500
Jan07 060830 1392.00 1407.00 1372.00 1384.00 +2.00 2,152 28,478 +28,478
Mar07 060830 1350.00 1365.00 1334.00 1339.00 +6.00 537 11,761 +11,761
May07 060830 1345.00 1345.00 1325.00 1325.00 +5.00 20 3,802 +3,802
Jul07 060830 1321.00 1321.00 1315.00 1315.00 +8.00 9 840 +840
Total Volume and Open Interest 11,313 132,437 -2,117
London Sugar(LCE)
Aug06 060714 486.00 490.00 467.80 472.30 -13.80 3,712 4,360 -1,637
Oct06 060830 376.10 378.50 368.00 368.20 -8.80 6,401 22,617 +22,617
Dec06 060830 373.20 374.40 363.00 363.30 -10.70 1,805 14,381 +14,381
Mar07 060830 358.50 360.00 349.80 349.80 -10.10 1,756 16,685 +16,685
May07 060830 363.00 363.00 355.30 355.30 -8.70 189 5,196 +5,196
Total Volume and Open Interest 10,402 62,934 +195
Cotton(NYBOT)
Oct06 060830 53.25 53.25 52.50 52.50 -0.85 358 3,276 -132
Dec06 060830 55.17 55.26 54.30 54.67 -0.70 3,695 119,437 -414
Mar07 060830 58.70 58.70 58.10 58.35 -0.55 1,936 33,687 +104
May07 060830 59.75 59.75 59.37 59.37 -0.48 755 2,619 +456
Jul07 060830 60.50 60.50 60.35 60.35 -0.25 75 2,768 +29
Oct07 060830 61.25 61.25 61.25 61.25 -0.30 0 46 +0
Total Volume and Open Interest 7,007 170,183 +82
Lumber(CME)
Sep06 060830 284.0 291.3 282.5 289.5 +6.0 219 1,841 -12
Nov06 060830 281.5 290.4 280.6 285.2 +4.8 815 3,893 +4
Jan07 060830 294.5 303.0 293.5 298.5 +2.6 179 278 +29
Mar07 060830 309.5 313.2 309.4 313.2 +3.6 16 82 -1
Total Volume and Open Interest 1,230 6,112 +21
Crude Oil(NYM)
Oct06 060830 69.80 70.12 68.65 70.03 +0.32 81,668 229,371 -7,794
Nov06 060830 70.80 71.20 69.80 71.09 +0.23 34,260 116,786 +5,422
Dec06 060830 71.65 72.00 70.70 71.93 +0.19 23,138 125,379 -1,726
Jan07 060830 72.40 72.65 71.50 72.65 +0.15 11,113 53,099 +1,153
Feb07 060830 72.40 73.24 72.35 73.24 +0.13 5,286 23,161 +1,257
Mar07 060830 72.95 73.71 72.95 73.71 +0.13 3,688 29,337 +76
Apr07 060830 73.40 74.09 73.35 74.09 +0.13 2,213 39,149 -338
May07 060830 73.85 74.41 73.60 74.41 +0.15 1,025 24,124 +449
Jun07 060830 73.95 74.64 73.70 74.64 +0.15 5,475 58,399 +1,549
Jul07 060830 73.95 74.82 73.95 74.82 +0.15 1,121 16,961 +13
Aug07 060830 74.15 74.96 74.05 74.96 +0.15 200 11,365 +109
Sep07 060830 74.10 75.05 74.10 75.05 +0.15 560 19,377 +147
Oct07 060830 75.11 75.11 75.11 75.11 +0.15 100 8,110 +19
Nov07 060830 75.13 75.13 75.13 75.13 +0.15 1,525 8,470 -825
Dec07 060830 74.95 75.40 74.35 75.13 +0.15 9,266 122,060 -805
Jan08 060830 75.08 75.08 75.08 75.08 +0.16 5 21,655 +0
Total Volume and Open Interest 187,977 1,149,670 -565
Heating Oil(NYM)
Sep06 060830 195.50 195.50 191.25 194.96 +0.64 14,085 10,826 -2,747
Oct06 060830 199.00 199.90 195.90 199.50 +1.15 26,088 65,242 -14
Nov06 060830 203.50 205.50 201.50 205.00 +1.50 5,161 25,572 +1,663
Dec06 060830 207.95 209.10 205.00 209.10 +1.65 4,250 23,045 +893
Jan07 060830 211.40 212.65 209.50 212.65 +1.75 2,947 15,138 -300
Feb07 060830 213.85 214.70 211.50 214.70 +1.85 1,158 12,467 +364
Mar07 060830 213.00 213.60 211.00 213.60 +1.80 1,196 8,171 +551
Apr07 060830 209.75 210.45 207.50 210.45 +2.10 345 6,279 +86
May07 060830 205.75 207.10 203.90 207.10 +2.45 585 3,613 -438
Jun07 060830 204.40 206.40 204.15 206.40 +2.50 2,615 13,039 -328
Jul07 060830 204.75 207.75 204.75 207.75 +2.50 100 889 +100
Aug07 060830 208.30 209.85 207.20 209.85 +2.50 1 834 +1
Total Volume and Open Interest 59,208 193,116 -32
Unleaded Gas(NYM)
Sep06 060830 179.50 181.00 175.50 180.19 +1.27 9,784 5,899 -2,638
Oct06 060830 178.00 181.00 174.80 179.90 +1.93 16,914 38,588 +1,882
Nov06 060830 178.75 180.35 176.25 180.35 +1.93 1,718 5,600 +393
Dec06 060830 178.00 179.90 176.00 179.90 +1.88 1,225 8,042 +317
Jan07 060830 176.50 179.20 175.75 179.20 +1.88 753 3,362 +173
Total Volume and Open Interest 30,394 61,491 +127
RBOB Gasoline(NYMEX)
Sep06 060830 182.49 184.00 179.25 183.35 +0.85 2,828 5,130 -577
Oct06 060830 178.86 184.75 178.86 182.32 +3.46 4,757 25,408 -302
Nov06 060830 182.18 184.12 178.60 184.12 +3.46 2,301 13,975 +400
Dec06 060830 181.90 184.47 179.00 184.47 +3.31 1,050 7,798 -47
Jan07 060830 182.50 186.27 181.50 186.27 +3.21 448 5,427 +165
Feb07 060830 189.22 189.22 189.22 189.22 +3.11 0 1,765 +0
Mar07 060830 192.57 192.57 192.57 192.57 +3.01 50 1,890 +50
Apr07 060830 209.50 211.67 209.50 211.67 +2.91 25 1,715 +6
May07 060830 214.07 214.07 214.07 214.07 +2.81 0 1,555 +0
Jun07 060830 215.57 215.57 215.57 215.57 +2.71 10 722 +0
Total Volume and Open Interest 11,469 66,674 -305
e-MiNY RBOB Gasoline(NYMEX)
Sep06 060830 180.50 183.35 180.50 183.35 +0.85 0 18 +0
Oct06 060830 178.10 182.32 178.00 182.32 +3.46 0 10 +0
Nov06 060830 184.12 184.12 184.12 184.12 +3.46      
Dec06 060830 184.47 184.47 184.47 184.47 +3.31      
Total Volume and Open Interest 0 28 +0
Natural Gas(NYM)
Oct06 060830 6.610 6.660 6.250 6.290 -0.586 49,956 122,616 +4,706
Nov06 060830 8.400 8.490 8.230 8.260 -0.540 14,893 67,443 +846
Dec06 060830 10.080 10.120 9.900 9.925 -0.545 22,986 52,041 -1,254
Jan07 060830 10.650 10.750 10.540 10.590 -0.495 12,092 49,876 +44
Feb07 060830 10.720 10.760 10.610 10.615 -0.500 549 30,722 -152
Mar07 060830 10.600 10.600 10.430 10.430 -0.495 15,998 76,021 -1,583
Apr07 060830 8.440 8.440 8.230 8.250 -0.425 5,968 60,196 +458
May07 060830 8.230 8.250 8.095 8.095 -0.420 282 23,474 -5
Jun07 060830 8.355 8.355 8.187 8.187 -0.418 22 14,483 +12
Jul07 060830 8.470 8.470 8.290 8.290 -0.415 126 11,485 +99
Aug07 060830 8.530 8.530 8.371 8.371 -0.414 22 13,008 -2
Sep07 060830 8.660 8.660 8.461 8.461 -0.414 216 11,612 -50
Oct07 060830 8.770 8.770 8.615 8.615 -0.415 655 31,876 +430
Nov07 060830 9.750 9.750 9.590 9.590 -0.415 265 14,591 -199
Dec07 060830 10.650 10.650 10.470 10.470 -0.425 5,383 32,931 +2,773
Jan08 060830 11.150 11.150 11.000 11.000 -0.425 5,535 25,220 -339
Total Volume and Open Interest 193,991 922,997 -9,548
Brent Crude Oil(ICE)
Oct06 060830 70.20 70.70 68.82 70.18 +0.32 94,255 93,339 -25,590
Nov06 060830 71.06 71.63 69.86 71.11 +0.22 49,467 108,233 +3,184
Dec06 060830 71.90 72.38 70.64 71.87 +0.16 27,109 60,817 +1,712
Jan07 060830 72.55 73.00 71.37 72.52 +0.11 8,790 29,087 +2,635
Feb07 060830 73.25 73.55 71.96 73.09 +0.10 3,053 22,114 +573
Mar07 060830 73.90 73.95 72.40 73.51 +0.11 2,413 14,835 +1,090
Apr07 060830 74.16 74.20 72.72 73.84 +0.13 2,042 16,019 -136
May07 060830 74.42 74.46 73.00 74.13 +0.16 2,778 10,611 -850
Jun07 060830 74.58 74.76 73.22 74.40 +0.20 4,352 20,174 -998
Jul07 060830 73.57 74.60 73.57 74.60 +0.27 21 1,271 +0
Aug07 060830 74.69 74.69 74.69 74.69 +0.26 0 1,617 +0
Sep07 060830 74.86 74.86 73.91 74.77 +0.24 0 1,776 +0
Oct07 060830 74.92 74.92 74.03 74.81 +0.21 62 487 +62
Nov07 060830 74.83 74.83 74.83 74.83 +0.17 100 8,401 +0
Total Volume and Open Interest 200,821 468,865 -19,173
Gas Oil(ICE)
Sep06 060830 632.25 640.25 627.50 628.25 -5.25 42,157 47,049 -681
Oct06 060830 636.00 643.50 631.00 631.50 -6.00 30,825 54,047 +4,205
Nov06 060830 640.50 646.75 635.25 635.75 -6.75 9,482 24,562 +46
Dec06 060830 646.50 651.50 640.00 640.50 -7.25 9,995 38,749 -183
Jan07 060830 652.25 656.50 645.50 646.25 -7.50 4,466 19,402 +278
Feb07 060830 660.25 660.50 649.50 650.50 -7.75 836 8,976 +503
Mar07 060830 660.25 660.25 650.00 651.25 -8.00 293 7,485 -250
Apr07 060830 649.25 649.25 649.25 649.25 -8.25 64 2,355 +0
May07 060830 656.25 656.25 647.25 647.25 -8.50 175 1,400 +100
Jun07 060830 655.25 656.00 645.25 646.25 -7.50 2,793 20,230 +57
Total Volume and Open Interest 104,368 256,577 +2,705
US Dollar Index(NYBOT)
Sep06 060830 84.89 84.96 84.78 84.90 +0.09 2,297 17,138 +1,133
Dec06 060830 84.48 84.60 84.48 84.55 +0.11 67 2,526 +24
Mar07 060830 84.20 84.20 84.20 84.20 +0.11 0 6 +0
Total Volume and Open Interest 2,364 19,685 +1,157
Australian Dollar(CME)
Sep06 060830 76.37 76.50 76.30 76.30 -0.06 3,019 62,283 +1,836
Dec06 060830 76.22 76.26 76.16 76.16 -0.06 3 948 -48
Mar07 060830 76.03 76.03 76.03 76.03 -0.06 0 111 +0
Total Volume and Open Interest 3,022 63,348 +1,788
British Pound(CME)
Sep06 060830 190.20 190.60 190.18 190.49 +0.53 2,343 129,351 -3,476
Dec06 060830 190.50 190.72 190.45 190.72 +0.53 17 1,059 +98
Mar07 060830 190.86 190.86 190.86 190.86 +0.53 0 127 -3
Total Volume and Open Interest 2,360 130,539 -3,381
Canadian Dollar(CME)
Sep06 060830 90.39 90.45 89.99 90.16 -0.19 6,618 99,838 +216
Dec06 060830 90.66 90.69 90.42 90.42 -0.19 51 5,484 +126
Mar07 060830 90.69 90.69 90.69 90.69 -0.19 0 386 +1
Jun07 060830 90.96 90.96 90.96 90.96 -0.19 4 264 +0
Total Volume and Open Interest 6,673 106,142 +343
Japanese Yen(CME)
Sep06 060830 85.65 85.73 85.49 85.58 -0.47 3,624 222,009 -2,879
Dec06 060830 86.70 86.85 86.66 86.66 -0.48 28 22,217 +616
Mar07 060830 87.74 87.74 87.74 87.74 -0.48 0 193 +1
Total Volume and Open Interest 3,652 244,441 -2,263
Swiss Franc(CME)
Sep06 060830 81.50 81.64 81.42 81.57 -0.03 9,564 67,213 -1,404
Dec06 060830 82.35 82.35 82.32 82.32 -0.03 1 1,461 +161
Mar07 060830 83.06 83.06 83.06 83.06 -0.03 0 81 +0
Total Volume and Open Interest 9,565 68,787 -1,243
EuroFX(CME)
Sep06 060830 128.37 128.60 128.29 128.46 -0.03 5,097 165,502 +717
Dec06 060830 129.23 129.23 129.12 129.12 -0.04 378 4,397 +401
Mar07 060830 129.70 129.70 129.70 129.70 -0.03 0 180 +0
Total Volume and Open Interest 5,475 170,168 +1,118
Mexican Peso(CME)
Sep06 060830 9175.0 9215.0 9175.0 9182.0 -8.0 17,964 59,290 -4,495
Dec06 060830 1.6 4.6 1.3 1.3 -1.4 3 23,231 +7
Total Volume and Open Interest 18,123 84,319 -4,445
30-Year T-Bonds(CBOT)
Sep06 060830 110~07 110~17 110~03 110~10 +0~04 559,310 420,048 -127,575
Dec06 060830 110~19 110~30 110~15 110~23 +0~05 273,391 408,655 +125,579
Mar07 060830 110~22 110~23 110~14 110~17 +0~05 22 125 +6
Total Volume and Open Interest 832,723 828,843 -1,990
10-Year T-Notes(CBOT)
Sep06 060830 106~315 107~075 106~285 107~040 +0~050 1,590,181 1,111,288 -341,258
Dec06 060830 107~000 107~075 106~290 107~045 +0~050 718,359 1,208,395 +316,815
Total Volume and Open Interest 2,308,544 2,322,509 -24,444
5-Year T-Notes(CBOT)
Sep06 060830 104~235 104~290 104~235 104~275 +0~035 903,073 0 +0
Dec06 060830 104~265 104~310 104~265 104~305 +0~035 447,924 594,140 +594,140
Mar07 060830 104~305 104~305 104~305 104~305 +0~035      
Total Volume and Open Interest 1,278,552    
2 Year T-Notes(CBOT)
Sep06 060830 101~113 101~120 101~113 101~120 +0~008 48,133 287,816 -119,294
Dec06 060830 102~002 102~010 102~002 102~009 +0~008 44,339 457,310 +146,780
Total Volume and Open Interest 92,472 745,126 +27,486
Eurodollars(CME)
Sep06 060830 94.582 94.595 94.582 94.592 +0.010 25,034 1,377,715 +7,130
Dec06 060830 94.590 94.625 94.585 94.620 +0.030 25,697 1,558,287 +6,243
Mar07 060830 94.695 94.745 94.695 94.740 +0.045 20,671 1,283,406 +5,261
Jun07 060830 94.840 94.890 94.835 94.880 +0.045 15,551 1,053,796 -12,186
Sep07 060830 94.955 95.000 94.955 94.995 +0.040 20,629 1,085,737 -38,515
Dec07 060830 95.020 95.065 95.020 95.060 +0.045 16,728 906,017 -15,279
Mar08 060830 95.040 95.080 95.040 95.075 +0.040 19,218 622,130 -8,517
Jun08 060830 95.035 95.075 95.035 95.065 +0.035 16,398 427,008 +1,232
Sep08 060830 95.015 95.045 95.015 95.040 +0.030 6,117 298,483 +128
Dec08 060830 94.980 95.010 94.980 95.000 +0.025 6,745 298,347 +2,490
Mar09 060830 94.945 94.975 94.945 94.970 +0.025 7,053 278,413 -1,179
Jun09 060830 94.915 94.935 94.915 94.935 +0.025 4,352 210,489 +4,086
Sep09 060830 94.875 94.900 94.875 94.895 +0.025 2,559 138,718 +194
Dec09 060830 94.830 94.855 94.830 94.850 +0.025 2,658 122,210 -886
Mar10 060830 94.805 94.830 94.805 94.825 +0.025 839 105,154 -148
Jun10 060830 94.770 94.795 94.770 94.790 +0.025 1,023 105,683 +279
Sep10 060830 94.735 94.755 94.735 94.755 +0.025 1,394 95,437 +34
Dec10 060830 94.695 94.715 94.695 94.715 +0.025 4,538 77,772 +676
Total Volume and Open Interest 202,206 10,279,068 -46,167
3-Mth Euro-Yen(CME)
Sep06 060830 99.59 99.59 99.58 99.58 +0.01 1,434 12,319 +689
Dec06 060830 99.49 99.50 99.49 99.49 +0.02 605 12,043 -1,339
Mar07 060830 99.35 99.37 99.35 99.37 +0.03 227 5,528 -327
Jun07 060830 99.23 99.24 99.23 99.24 +0.04 9 7,293 -23
Sep07 060830 99.11 99.12 99.11 99.11 +0.03 5 1,986 -218
Dec07 060830 99.01 99.01 99.01 99.01 +0.05 63 3,454 -170
Mar08 060830 98.90 98.90 98.90 98.90 +0.05 0 1,099 +0
Jun08 060830 98.81 98.81 98.81 98.81 +0.04 0 255 +0
Sep08 060830 98.71 98.71 98.71 98.71 +0.03 0 7 +0
Dec08 060830 98.59 98.59 98.59 98.59 +0.03 0 4 +0
Total Volume and Open Interest 2,343 43,988 -1,394
3-Mth Euro-Yen(SIMEX)
Sep06 060830 99.57 99.58 99.57 99.58 +0.01 17 62,531 +293
Dec06 060830 99.48 99.49 99.48 99.48 unch 1,624 91,576 -3,003
Mar07 060830 99.35 99.35 99.35 99.35 +0.01 0 61,768 -1,008
Jun07 060830 99.22 99.22 99.22 99.22 +0.02 826 36,137 +1,019
Sep07 060830 99.09 99.11 99.09 99.11 +0.03 0 17,674 +218
Dec07 060830 99.00 99.00 99.00 99.00 +0.03 749 48,652 -565
Mar08 060830 98.90 98.90 98.90 98.90 +0.03 0 22,010 +0
Jun08 060830 98.80 98.80 98.80 98.80 +0.02 0 3,495 +100
Total Volume and Open Interest 3,224 345,228 -2,902
German Euro-Bund(EUREX)
Sep06 060830 117.93 117.98 117.71 117.95 +0.31 248,061 1,562,824 -5,548
Dec06 060830 117.23 117.30 117.06 117.29 +0.33 11,158 118,756 +4,556
Mar07 060830 117.25 117.29 117.25 117.29 +0.33 0 101 +0
Total Volume and Open Interest 259,219 1,681,681 -992
German Euro-Bobl(EUREX)
Sep06 060704 109.03 109.14 109.01 109.09 -0.40 599,908 709,345 +222,612
Dec06 060830 109.78 109.82 109.72 109.80 +0.15 5,748 56,663 +5,145
Mar07 060830 109.57 109.57 109.57 109.57 +0.15      
Total Volume and Open Interest 125,290 1,009,651 -40
Long Gilt(LIFFE)
Sep06 060830 110~05 110~05 109~29 110~03 +0~05 179,321 108,832 +108,832
Dec06 060830 109~28 109~30 109~22 109~29 +0~05 142,503 178,963 +178,963
Total Volume and Open Interest 321,824 287,795 +32,938
3-Mth Short Sterling(LIFFE)
Sep06 060830 94.97 94.97 94.97 94.97 -0.01 10,033 405,847 +405,847
Dec06 060830 94.82 94.82 94.82 94.82 unch 36,216 402,489 +402,489
Mar07 060830 94.78 94.78 94.78 94.78 unch 22,766 407,696 +407,696
Total Volume and Open Interest 117,954 2,253,270 +28,840
3-Mth Euribor(LIFFE)
Sep06 060830 96.670 96.675 96.665 96.665 unch 5,950 546,028 -4,838
Dec06 060830 96.375 96.385 96.370 96.370 +0.005 39,616 773,981 -3,259
Mar07 060830 96.305 96.305 96.280 96.290 +0.010 45,143 649,211 -4,078
Total Volume and Open Interest 179,236 3,769,474 -12,990
3-Mth Aus T-Bills(SFE)
Sep06 060830 93.80 93.81 93.79 93.81 +0.01 2,460 93,274 -1,024
Dec06 060830 93.70 93.72 93.69 93.71 +0.02 13,521 262,128 -14,379
Mar07 060830 93.67 93.70 93.66 93.68 +0.02 12,367 146,628 +2,892
Jun07 060830 93.69 93.73 93.69 93.71 +0.03 3,186 54,536 +295
Sep07 060830 93.72 93.76 93.71 93.74 +0.03 989 31,654 -1,024
Dec07 060830 93.77 93.78 93.76 93.76 +0.03 800 28,608 -1,810
Mar08 060830 93.75 93.77 93.75 93.77 +0.04 150 14,152 -360
Jun08 060830 93.75 93.76 93.75 93.76 +0.04 275 9,635 -340
Sep08 060830 93.75 93.76 93.75 93.76 +0.04 67 1,735 +0
Dec08 060830 93.75 93.75 93.75 93.75 +0.05 7 1,134 +2
Total Volume and Open Interest 33,829 645,578 -15,741
10-Year Aus T-Bonds(SFE)
Sep06 060830 94.32 94.36 94.32 94.33 +0.03 22,206 378,495 -25,240
Dec06 060830 94.35 94.36 94.34 94.34 +0.03      
Total Volume and Open Interest 22,206 378,495 -25,240
3-Year Aus T-Bonds(SFE)
Sep06 060830 94.16 94.19 94.15 94.18 +0.03 45,483 483,952 -69,521
Dec06 060830 94.21 94.21 94.21 94.21 +0.03 172 863 +570
Total Volume and Open Interest 45,655 484,815 -68,951
Gold(CMX)
Oct06 060830 617.0 623.6 616.5 620.2 +7.0 2,145 23,832 +119
Dec06 060830 622.1 629.7 621.7 626.1 +7.0 32,064 197,359 -2,068
Feb07 060830 632.5 634.5 632.3 632.3 +7.0 154 20,447 -27
Apr07 060830 636.5 638.3 636.4 638.3 +7.0 14 2,877 -12
Jun07 060830 644.5 644.5 644.3 644.3 +7.0 13 18,841 +6
Aug07 060830 650.1 650.1 650.1 650.1 +7.0 16 1,553 +0
Oct07 060830 656.0 656.0 656.0 656.0 +7.0 0 3,641 +0
Dec07 060830 663.0 663.0 661.9 661.9 +7.0 124 21,248 +117
Feb08 060830 667.7 667.7 667.7 667.7 +7.0 0 1,348 +0
Apr08 060830 18.1 18.1 18.1 18.1 +7.0 0 85 +0
Jun08 060830 679.3 679.3 679.3 679.3 +7.0 0 1,372 +0
Total Volume and Open Interest 35,030 307,583 -1,817
Silver(CMX)
Sep06 060830 1222.0 1251.0 1222.0 1249.8 +34.8 18,431 14,751 -8,031
Dec06 060830 1243.0 1268.0 1240.0 1267.0 +34.8 14,900 63,963 +5,274
Mar07 060830 1280.0 1280.2 1270.0 1280.2 +34.6 321 11,557 +59
May07 060830 1287.4 1287.4 1287.4 1287.4 +34.4 4 3,203 +2
Jul07 060830 1293.4 1293.4 1293.4 1293.4 +34.4 4 8,359 -2
Sep07 060830 1296.5 1296.5 1296.5 1296.5 +34.4 2 1,058 +0
Dec07 060830 1305.0 1307.0 1301.9 1301.9 +34.4 19 3,998 +11
Total Volume and Open Interest 33,681 112,346 -2,691
Platinum(NYM)
Oct06 060830 1232.0 1242.0 1232.0 1237.5 +10.0 588 8,620 +32
Jan07 060830 1246.5 1246.5 1246.5 1246.5 +10.0 13 1,039 +0
Apr07 060830 1251.5 1251.5 1251.5 1251.5 +10.0      
Jul07 060830 601.1 601.1 601.1 601.1 +10.0 0 6 +0
Total Volume and Open Interest 601 9,665 +32
Palladium(NYME)
Sep06 060830 334.00 339.30 334.00 339.30 +2.55 2,708 4,232 -1,485
Dec06 060830 343.00 347.00 343.00 345.30 +2.40 2,603 9,792 +1,254
Mar07 060830 357.00 357.00 350.80 350.80 +2.40 0 14 +0
Total Volume and Open Interest 5,311 14,073 -231
Copper(CMX)
Sep06 060830 339.50 343.90 335.00 336.50 -2.55 5,112 7,570 -2,451
Dec06 060830 340.00 343.00 333.50 335.25 -3.15 9,405 44,824 +755
Mar07 060830 335.50 335.50 330.50 330.50 -3.10 165 3,547 -65
May07 060830 329.00 329.00 325.75 325.75 -3.35 130 951 +25
Jul07 060830 320.30 320.30 320.30 320.30 -3.10 98 733 +71
Total Volume and Open Interest 16,867 69,311 -1,138
Aluminum(CMX)
Sep06 060830 112.45 112.45 112.45 112.45 +0.55 57 442 -53
Oct06 060830 113.25 113.25 113.25 113.25 +0.55 55 116 +55
Nov06 060830 113.55 113.55 113.55 113.55 +0.55 1 45 +1
Dec06 060830 113.85 113.85 113.85 113.85 +0.55 0 573 +0
Jan07 060830 113.25 113.25 113.25 113.25 +0.40      
Feb07 060830 112.70 112.70 112.70 112.70 +0.30      
Total Volume and Open Interest 116 1,207 +6
DJIA Index(CBOT)
Sep06 060830 11383 11420 11368 11390 +18 3,098 58,011 -275
Dec06 060830 11470 11500 11460 11476 +18 93 2,297 +9
Mar07 060830 11541 11541 11541 11541 +18 0 6 +0
Jun07 060830 11612 11612 11612 11612 +18      
Total Volume and Open Interest 3,191 60,314 -266
S & P 500(CME)
Sep06 060830 1307.30 1308.70 1304.00 1305.10 unch 44,985 554,259 -26,349
Dec06 060830 1317.00 1319.00 1316.00 1316.40 -0.10 10,697 84,099 +8,168
Mar07 060830 1327.50 1327.50 1327.50 1327.50 unch 1 1,116 +0
Jun07 060830 1339.00 1339.00 1339.00 1339.00 unch 1 3,118 +1
Total Volume and Open Interest 55,684 642,879 -18,180
S & P 500 E-Mini(Globex)
Sep06 060830 1305.00 1308.75 1303.75 1305.00 unch 927,982 1,505,574 -63,428
Dec06 060830 1316.25 1320.00 1315.50 1316.50 unch 12,559 76,312 +8,981
Total Volume and Open Interest 940,541 1,581,886 -54,447
NASDAQ 100(CME)
Sep06 060830 1579.00 1587.00 1573.00 1584.50 +8.50 5,403 56,630 +87
Dec06 060830 1595.50 1603.30 1595.50 1603.30 +8.50 6 151 +3
Mar07 060830 1622.30 1622.30 1622.30 1622.30 +8.50      
Total Volume and Open Interest 5,409 56,781 +90
NASDAQ 100 E-Mini(Globex)
Sep06 060830 1575.50 1587.50 1572.80 1584.50 +8.50 299,013 400,181 -15,589
Dec06 060830 1596.00 1605.30 1592.30 1603.30 +8.50 691 1,788 +346
Total Volume and Open Interest 299,704 401,969 -15,243
S & P Midcap 400(CME)
Sep06 060830 747.00 749.00 744.25 747.80 +0.90 120 9,820 -23
Dec06 060830 755.20 755.20 755.20 755.20 +1.05 0 13 +0
Mar07 060830 762.60 762.60 762.60 762.60 +1.45      
Total Volume and Open Interest 120 9,833 -23
Russell 2000(CME)
Sep06 060830 718.00 723.50 715.50 722.10 +5.20 1,161 41,729 -337
Dec06 060830 729.00 729.00 728.05 728.05 +5.25 453 467 +436
Mar07 060830 729.00 734.00 729.00 734.00 +5.35 0 7 +0
Total Volume and Open Interest 1,614 42,203 +99
Russell 2000 E-Mini(Globex)
Sep06 060830 716.60 723.80 715.00 722.10 +5.20 169,323 460,623 -7,944
Dec06 060830 722.30 729.40 721.00 728.10 +5.30 1,211 2,198 +555
Total Volume and Open Interest 170,534 462,821 -7,389
Value Line(KCBT)
Sep06 060830 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060830 15915 15930 15905 15910 -35      
Dec06 060830 15950 15950 15885 15885 -35      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060830 15930 15980 15765 15905 -15 36,379 229,570 -2,810
Dec06 060830 15910 15940 15740 15830 -20 778 751 +123
Mar07 060830 15840 15865 15840 15840 -20 0 1 +0
Total Volume and Open Interest 37,183 230,345 -2,687
CAC 40(EURONEXT)
Aug06 060818 5145.0 5159.0 5133.5 5151.5 +5.0 161,322 348,113 -94,538
Sep06 060830 5194.0 5203.5 5168.5 5189.5 +22.0 75,226 501,368 +16,555
Oct06 060830 5189.5 5217.0 5184.5 5204.0 +22.0 346 3,767 +191
Total Volume and Open Interest 75,583 514,435 +16,748
Hang Seng Index(HKFE)
Aug06 060830 17125 17190 17098 17183 +103 71,756 75,700 -25,082
Sep06 060830 17094 17285 17067 17273 +225 53,459 75,825 +39,928
Total Volume and Open Interest 125,305 152,737 +14,814
DAX(EUREX)
Sep06 060830 5888.5 5894.0 5860.0 5880.5 +21.5 119,179 219,935 -1,142
Dec06 060830 5913.5 5942.0 5910.0 5929.5 +21.5 439 15,038 +24
Mar07 060830 5968.5 5996.5 5964.5 5984.0 +22.0 874 1,705 +121
Total Volume and Open Interest 120,492 236,678 -997
FT-SE 100(EURONEXT)
Sep06 060830 5908.50 5956.00 5899.50 5947.00 +48.00 59,739 443,854 +443,854
Dec06 060830 5942.00 5989.50 5938.50 5985.50 +49.00 204 35,158 +35,158
Mar07 060830 6001.00 6001.00 6001.00 6001.00 +48.00 0 1,041 +1,041
Total Volume and Open Interest 59,943 481,803 +10,057
SPI 200(SFE)
Sep06 060830 5060.0 5076.0 5045.0 5057.0 +5.0 15,486 235,060 -22,790
Dec06 060830 5063.0 5067.0 5060.0 5067.0 +5.0 52 5,759 +32
Mar07 060830 5073.0 5073.0 5073.0 5073.0 +4.0 8 2,661 +0
Total Volume and Open Interest 15,612 246,493 -22,692
GSCI(CME)
Sep06 060830 465.25 465.25 459.90 464.20 -0.40 278 19,619 +65
Oct06 060830 478.10 478.10 478.10 478.10 -0.90 0 2 +0
Nov06 060830 490.10 490.10 490.10 490.10 -1.90      
Total Volume and Open Interest 278 19,621 +65
Reuters CRB Index(NYBOT)
Nov06 060830 392.00 392.50 392.00 392.50 +1.25 10 494 +1
Jan07 060830 394.50 394.50 394.50 394.50 +1.25 0 407 +0
Feb07 060830 392.50 392.50 392.50 392.50 +1.25 0 14 +0
Total Volume and Open Interest 10 915 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf