Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri September 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060908 541.00 542.50 537.00 537.00 -1.50 4,322 2,756 -988
Nov06 060908 548.50 555.50 547.50 548.00 -2.00 37,395 252,304 -719
Jan07 060908 561.00 568.50 561.00 561.75 -1.50 3,785 40,328 +740
Mar07 060908 573.25 580.50 573.00 573.25 -1.75 1,064 13,650 +328
May07 060908 582.50 590.00 582.50 584.00 -1.50 366 14,869 -133
Jul07 060908 596.00 600.00 593.00 593.25 -1.50 1,187 12,873 -360
Aug07 060908 596.00 596.00 596.00 596.00 -2.00 0 30 +0
Total Volume and Open Interest 50,963 358,702 -801
Soybean Meal(CBOT)
Sep06 060908 160.10 160.10 157.80 157.80 -1.80 3,641 2,235 -874
Oct06 060908 161.00 161.20 158.60 158.70 -1.80 8,245 37,122 -461
Dec06 060908 163.50 163.50 160.60 160.80 -2.40 25,430 121,397 +340
Jan07 060908 164.80 164.80 162.50 162.60 -1.70 1,890 17,734 +220
Mar07 060908 167.50 167.50 165.00 165.10 -1.90 1,718 15,710 +403
May07 060908 169.00 169.60 167.00 167.10 -1.50 3,013 16,975 -620
Jul07 060908 171.80 172.00 170.20 170.20 -1.60 3,527 17,100 +1,726
Aug07 060908 173.50 173.60 171.70 171.70 -1.40 180 3,334 +97
Total Volume and Open Interest 48,383 241,338 +1,398
Soybean Oil(CBOT)
Sep06 060908 24.30 24.70 24.30 24.50 +0.24 1,498 1,372 -308
Oct06 060908 24.44 24.90 24.43 24.72 +0.30 7,084 23,417 -630
Dec06 060908 24.85 25.30 24.84 25.11 +0.28 20,768 143,098 -680
Jan07 060908 25.22 25.62 25.19 25.45 +0.27 943 15,892 +672
Mar07 060908 25.60 26.00 25.60 25.83 +0.23 913 12,619 +796
May07 060908 26.20 26.32 26.20 26.20 +0.21 1,296 21,034 +84
Jul07 060908 26.40 26.75 26.40 26.58 +0.21 1,525 15,391 +631
Aug07 060908 26.75 26.75 26.75 26.75 +0.24 9 2,498 +9
Total Volume and Open Interest 35,685 258,768 +596
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060908 289.1 290.8 287.5 290.2 +3.1 5,633 53,569 -586
Jan07 060908 296.0 300.7 296.0 300.1 +2.4 1,753 19,073 +402
Mar07 060908 306.9 310.1 305.8 305.8 +0.5 26 2,042 +6
May07 060908 315.0 318.1 315.0 315.3 +1.7 4 1,395 +4
Total Volume and Open Interest 7,674 84,803 -18
Corn(CBOT)
Sep06 060908 230.75 232.75 229.50 231.75 +1.00 9,691 6,013 -2,893
Dec06 060908 245.00 248.25 244.50 246.00 +0.25 91,161 689,494 -6,268
Mar07 060908 259.75 262.25 258.50 260.00 +0.25 23,751 174,427 +3,044
May07 060908 267.00 271.00 267.00 268.25 unch 1,523 38,265 +148
Jul07 060908 276.75 278.75 276.00 276.50 -0.50 6,560 118,418 +913
Sep07 060908 281.50 284.50 281.50 282.00 -0.25 118 16,838 +48
Total Volume and Open Interest 152,490 1,301,835 -4,703
Wheat(CBOT)
Sep06 060908 404.00 404.00 400.00 400.00 -3.50 1,564 1,294 -795
Dec06 060908 419.00 423.00 415.00 415.50 -4.75 27,502 275,563 +631
Mar07 060908 436.50 440.50 433.00 434.00 -3.75 2,356 48,375 +414
May07 060908 446.00 448.00 441.00 441.00 -5.50 277 3,299 +125
Jul07 060908 450.50 452.50 445.50 447.25 -4.00 4,407 76,006 +711
Total Volume and Open Interest 38,917 449,710 +2,178
Wheat(KCBT)
Sep06 060908 468.50 469.50 466.00 466.00 -3.00 76 154 -216
Dec06 060908 483.00 484.00 478.25 480.25 -3.75 8,900 92,309 -1,038
Mar07 060908 491.00 491.00 486.00 487.25 -4.50 2,668 19,416 -253
May07 060908 473.00 479.25 473.00 477.00 -5.00 0 804 -2
Jul07 060908 463.50 467.50 462.00 462.50 -1.50 2,258 35,511 +475
Total Volume and Open Interest 14,011 158,709 -987
Wheat(MGE)
Sep06 060908 448.50 448.50 446.00 446.00 -3.00 434 428 +230
Dec06 060908 464.00 465.00 459.50 461.75 -3.25 3,683 30,582 +54
Mar07 060908 474.00 476.00 470.50 473.50 -3.00 558 6,892 +301
May07 060908 476.00 481.00 476.00 478.00 -1.00 66 910 +29
Jul07 060908 476.00 479.50 476.00 479.50 -3.50 48 860 +44
Total Volume and Open Interest 5,119 47,612 +609
Oats(CBOT)
Sep06 060908 184.75 188.00 184.75 188.00 +2.00 3 87 -2
Dec06 060908 193.00 194.50 191.25 193.75 +1.25 802 9,958 -138
Mar07 060908 198.00 200.50 198.00 200.00 +1.25 48 507 +13
May07 060908 202.00 202.00 202.00 202.00 unch 0 10 +0
Total Volume and Open Interest 856 10,650 -125
Rough Rice(CBOT)
Sep06 060908 8.69 8.69 8.69 8.69 +0.05 24 91 -30
Nov06 060908 8.90 8.94 8.90 8.94 +0.03 412 8,263 -126
Jan07 060908 9.23 9.23 9.19 9.23 +0.03 201 2,556 +29
Mar07 060908 9.48 9.50 9.48 9.50 +0.02 37 2,120 -192
Total Volume and Open Interest 743 14,311 -287
Live Cattle(CME)
Oct06 060908 93.550 93.725 92.250 92.300 -1.450 11,152 107,140 -3,214
Dec06 060908 92.950 93.100 92.050 92.175 -0.825 10,343 60,122 +3,493
Feb07 060908 92.400 92.550 91.625 92.000 -0.525 1,886 26,380 +180
Apr07 060908 91.850 91.950 91.275 91.550 -0.425 1,136 13,618 +541
Jun07 060908 87.900 87.900 87.150 87.725 -0.250 687 6,981 +336
Aug07 060908 86.950 87.000 86.350 87.000 -0.250 276 1,416 +137
Total Volume and Open Interest 25,501 215,730 +1,484
Feeder Cattle(CME)
Sep06 060908 119.200 119.350 118.550 118.575 -0.650 706 5,031 +11
Oct06 060908 119.050 119.150 118.075 118.225 -0.650 1,989 14,217 -224
Nov06 060908 119.100 119.200 118.050 118.250 -0.825 1,299 5,806 +563
Jan07 060908 115.400 115.400 114.150 114.550 -0.850 348 3,921 +104
Mar07 060908 111.300 111.300 110.250 110.300 -1.200 95 1,466 +42
Apr07 060908 110.100 110.100 109.650 109.650 -0.850 7 192 -3
May07 060908 110.050 110.050 109.400 109.500 -0.800 16 206 -5
Total Volume and Open Interest 4,465 30,848 +491
Lean Hogs(CME)
Oct06 060908 66.800 66.850 66.150 66.550 -0.525 11,501 91,112 -2,020
Dec06 060908 64.350 65.000 63.850 64.775 +0.100 9,280 56,032 +1,705
Feb07 060908 64.200 64.550 63.850 64.300 -0.450 1,834 20,061 +720
Apr07 060908 63.150 63.550 63.050 63.275 -0.575 537 12,540 -53
May07 060908 66.400 66.650 66.400 66.625 -0.275 19 1,303 +15
Jun07 060908 67.750 67.750 67.250 67.400 -0.550 412 3,807 +167
Jul07 060908 65.250 65.500 65.250 65.250 -0.500 210 1,049 +28
Aug07 060908 62.800 62.850 62.550 62.550 -0.450 146 604 +86
Total Volume and Open Interest 23,970 186,872 +654
Pork Bellies(CME)
Feb07 060908 92.000 93.100 91.400 91.525 +0.225 222 742 +78
Mar07 060908 90.450 90.450 90.450 90.450 +0.350 0 17 +0
May07 060908 93.400 93.400 93.400 93.400 unch 1 3 +0
Jul07 060821 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 467 942  
Class III Milk(CME)
Sep06 060908 12.36 12.36 12.18 12.18 -0.18 101 4,536 +27
Oct06 060908 12.60 12.62 12.20 12.29 -0.34 264 4,404 -46
Nov06 060908 12.50 12.51 12.15 12.28 -0.23 119 3,760 -60
Dec06 060908 12.37 12.42 12.17 12.34 -0.06 73 3,448 +1
Jan07 060908 12.38 12.38 12.22 12.31 -0.07 47 1,595 -7
Total Volume and Open Interest 739 26,405 -59
Cocoa(NYBOT)
Sep06 060908 1415 1415 1415 1415 -10 6 99 -23
Dec06 060908 1490 1492 1474 1480 -10 2,272 71,751 -245
Mar07 060908 1527 1529 1515 1520 -10 530 24,429 +67
May07 060908 1545 1547 1545 1545 -10 12 13,172 +0
Jul07 060908 1572 1572 1572 1572 -10 280 5,604 +10
Sep07 060908 1595 1596 1590 1594 -10 238 10,907 -21
Dec07 060908 1620 1620 1615 1618 -10 150 7,903 +11
Total Volume and Open Interest 3,994 135,556 +305
Coffee "C"(NYBOT)
Sep06 060908 101.50 102.45 101.00 102.45 -1.05 25 195 -23
Dec06 060908 107.00 107.00 104.90 106.15 -1.45 7,915 77,981 -89
Mar07 060908 110.50 110.60 108.80 110.05 -1.40 623 12,802 +9
May07 060908 112.50 112.60 112.00 112.40 -1.35 38 3,775 +12
Jul07 060908 114.25 114.65 114.25 114.65 -1.30 57 2,360 +18
Sep07 060908 116.80 116.80 116.80 116.80 -1.30 54 2,204 -15
Total Volume and Open Interest 8,800 102,452 -47
Orange Juice(NYBOT)
Sep06 060908 185.00 185.00 183.20 184.80 +0.80 36 174 -26
Nov06 060908 180.00 181.50 179.60 180.35 -0.10 680 21,674 +78
Jan07 060908 180.10 181.20 179.50 180.30 -0.20 169 4,596 +50
Mar07 060908 179.50 180.75 179.50 180.00 unch 14 2,101 -38
May07 060908 178.90 179.00 178.90 179.00 +0.10 0 464 -5
Total Volume and Open Interest 899 29,278 +59
Sugar #11(NYBOT)
Oct06 060908 11.90 12.05 11.70 11.89 +0.27 30,300 191,219 -2,646
Mar07 060908 12.70 12.90 12.60 12.78 +0.28 21,819 160,350 +2,097
May07 060908 12.90 13.05 12.85 12.95 +0.26 2,621 52,460 +530
Jul07 060908 12.97 13.10 12.95 13.03 +0.21 1,916 41,945 +179
Oct07 060908 13.10 13.18 13.08 13.13 +0.18 1,196 29,460 +362
Total Volume and Open Interest 59,402 507,745 +1,030
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060908 21.20 21.40 21.20 21.40 +0.15 51 2,427 +1
Jan07 060908 21.20 21.30 21.20 21.30 +0.05 1 2,175 +1
Mar07 060908 21.25 21.45 21.25 21.35 +0.12 25 2,841 +25
May07 060908 21.25 21.40 21.25 21.35 +0.15 7 1,852 -2
Total Volume and Open Interest 84 11,563 +25
London Cocoa(LCE)
Sep06 060908 815 816 812 814 +1 1,680 31,849 -1,268
Dec06 060908 852 853 845 850 +1 3,837 62,586 +1,062
Mar07 060908 869 870 863 868 +1 868 47,148 +226
May07 060908 882 882 880 881 +1 27 16,261 +11
Jul07 060908 895 895 895 895 +2 1 9,632 -1
Sep07 060908 909 909 909 909 +2 0 9,572 +0
Dec07 060908 921 921 920 920 +2 0 12,360 +0
Total Volume and Open Interest 6,416 192,972 +30
London Coffee(LCE)
Sep06 060908 1907.00 1907.00 1765.00 1844.00 -78.00 397 7,664 -220
Nov06 060908 1538.00 1554.00 1526.00 1554.00 -9.00 4,942 65,985 +20
Jan07 060908 1450.00 1470.00 1441.00 1470.00 -2.00 2,385 35,039 +13
Mar07 060908 1420.00 1438.00 1411.00 1438.00 -1.00 1,529 17,074 +743
May07 060908 1400.00 1431.00 1400.00 1431.00 +2.00 143 4,346 +97
Jul07 060908 1407.00 1419.00 1404.00 1419.00 -1.00 29 869 +19
Total Volume and Open Interest 9,557 131,998 +723
London Sugar(LCE)
Oct06 060908 400.00 422.80 400.00 414.00 +12.50 2,157 18,524 -582
Dec06 060908 383.00 399.80 382.50 390.00 +5.50 2,941 17,493 +351
Mar07 060908 358.50 373.50 356.50 363.00 +4.50 1,715 18,374 +644
May07 060908 358.00 370.50 358.00 361.00 +2.70 396 5,461 +198
Aug07 060908 361.80 364.00 358.50 360.50 +1.30 117 2,202 +57
Total Volume and Open Interest 7,349 64,175 +678
Cotton(NYBOT)
Oct06 060908 51.19 51.40 50.60 50.63 -0.56 195 3,163 -78
Dec06 060908 53.25 53.39 52.60 52.65 -0.51 8,536 123,216 +1,087
Mar07 060908 56.77 56.80 56.20 56.24 -0.53 1,263 34,482 +67
May07 060908 57.95 57.95 57.65 57.65 -0.40 120 3,016 -30
Jul07 060908 59.00 59.00 58.50 58.50 -0.55 178 2,933 +66
Oct07 060908 59.55 59.55 59.55 59.55 -0.15 0 46 +0
Total Volume and Open Interest 10,507 175,624 +1,178
Lumber(CME)
Sep06 060908 273.8 280.0 273.7 279.7 +1.8 512 723 -106
Nov06 060908 271.6 275.2 271.6 274.3 -1.7 671 4,046 +16
Jan07 060908 291.0 291.1 288.5 290.8 -1.2 166 721 +33
Mar07 060908 301.4 303.9 301.0 303.9 -0.2 10 107 -2
Total Volume and Open Interest 1,359 5,632 -59
Crude Oil(NYM)
Oct06 060908 67.35 67.40 66.00 66.25 -1.07 98,575 200,954 -1,498
Nov06 060908 68.60 68.60 67.20 67.38 -1.12 52,869 162,325 +11,868
Dec06 060908 69.40 69.45 68.25 68.33 -1.10 28,504 139,522 +5,903
Jan07 060908 70.20 70.30 69.05 69.13 -1.09 8,328 54,734 +654
Feb07 060908 70.60 70.60 69.80 69.80 -1.07 2,983 23,950 +837
Mar07 060908 71.50 71.50 70.36 70.36 -1.05 3,170 29,247 -23
Apr07 060908 71.60 71.60 70.83 70.83 -1.02 2,007 43,433 +1,397
May07 060908 71.22 71.22 71.22 71.22 -1.00 3,000 25,120 -67
Jun07 060908 72.50 72.50 71.30 71.54 -0.99 6,902 63,341 +1,013
Jul07 060908 71.79 71.79 71.79 71.79 -0.98 2,310 18,245 +1,041
Aug07 060908 72.00 72.00 72.00 72.00 -0.97 1,395 13,127 +789
Sep07 060908 72.16 72.16 72.16 72.16 -0.96 394 22,352 +142
Oct07 060908 72.28 72.28 72.28 72.28 -0.95 197 6,420 +36
Nov07 060908 72.37 72.37 72.37 72.37 -0.94 6,500 11,851 +4,594
Dec07 060908 72.95 73.20 72.43 72.43 -0.93 15,180 126,556 +3,828
Jan08 060908 72.45 72.45 72.45 72.45 -0.92 2,800 17,261 -2,900
Total Volume and Open Interest 244,217 1,200,604 +27,074
Heating Oil(NYM)
Oct06 060908 187.50 188.00 183.40 184.32 -4.44 25,294 64,719 -72
Nov06 060908 193.35 193.85 189.80 190.78 -4.06 11,481 33,703 +2,026
Dec06 060908 198.25 199.00 195.50 196.18 -3.46 4,718 23,005 -1,044
Jan07 060908 202.75 202.75 200.00 200.33 -3.11 3,501 16,327 +436
Feb07 060908 205.00 205.00 202.00 202.83 -2.91 2,407 13,243 -59
Mar07 060908 205.00 205.00 202.50 202.53 -2.81 692 8,701 -125
Apr07 060908 202.25 202.50 200.50 200.53 -2.61 528 7,405 +133
May07 060908 199.00 200.25 198.48 198.48 -2.46 650 3,419 +82
Jun07 060908 199.80 199.80 198.18 198.18 -2.41 968 14,263 +247
Jul07 060908 201.00 201.00 199.38 199.38 -2.46 85 842 +9
Aug07 060908 201.28 201.28 201.28 201.28 -2.51 33 1,310 +12
Sep07 060908 203.73 203.73 203.73 203.73 -2.41 7 1,847 -1
Total Volume and Open Interest 50,469 196,072 +1,663
Unleaded Gas(NYM)
Oct06 060908 164.00 164.00 160.50 160.91 -3.26 16,434 34,680 -2,385
Nov06 060908 168.00 168.00 165.00 165.14 -3.14 5,196 8,961 +1,727
Dec06 060908 171.25 171.25 166.00 167.54 -2.89 1,120 8,088 -191
Jan07 060908 168.84 168.84 168.84 168.84 -2.59 284 4,170 +94
Total Volume and Open Interest 23,034 55,899 -755
RBOB Gasoline(NYMEX)
Oct06 060908 168.41 168.80 164.23 164.23 -4.18 8,271 27,001 -417
Nov06 060908 171.45 172.13 169.99 169.99 -2.03 5,325 19,732 +784
Dec06 060908 174.25 174.60 173.14 173.14 -1.48 2,149 9,075 +388
Jan07 060908 177.87 177.87 175.94 175.94 -1.18 1,236 6,538 -111
Feb07 060908 178.74 178.74 178.74 178.74 -1.23 597 1,690 +42
Mar07 060908 181.89 181.89 181.89 181.89 -1.23 36 2,050 +7
Apr07 060908 199.50 200.49 199.50 200.49 -1.38 636 2,356 -21
May07 060908 202.50 202.94 202.50 202.94 -1.38 534 2,856 +161
Jun07 060908 204.69 204.69 204.69 204.69 -1.38 31 1,004 +14
Jul07 060908 205.49 205.49 205.49 205.49 -1.33 26 477 +16
Total Volume and Open Interest 18,923 73,791 +915
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060901 178.42 178.42 178.42 178.42 -1.90 11 13 +0
Nov06 060908 169.99 169.99 169.99 169.99 -2.03      
Dec06 060908 173.14 173.14 173.14 173.14 -1.48      
Jan07 060908 175.94 175.94 175.94 175.94 -1.18      
Total Volume and Open Interest 0 13 +0
Natural Gas(NYM)
Oct06 060908 5.700 5.780 5.610 5.675 -0.043 42,371 114,003 +2,935
Nov06 060908 7.610 7.670 7.505 7.605 -0.003 41,000 75,146 +1,218
Dec06 060908 9.480 9.570 9.440 9.520 -0.058 33,949 50,389 +2,179
Jan07 060908 10.140 10.250 10.120 10.185 -0.028 4,862 49,125 +1,110
Feb07 060908 10.180 10.290 10.170 10.230 -0.033 821 30,801 +87
Mar07 060908 10.010 10.090 9.980 10.040 -0.033 3,288 80,183 -4,572
Apr07 060908 8.150 8.160 8.120 8.140 -0.013 7,121 66,568 +3,949
May07 060908 8.000 8.030 7.980 8.010 -0.003 650 22,811 -68
Jun07 060908 8.100 8.140 8.080 8.105 +0.002 190 14,851 -42
Jul07 060908 8.260 8.260 8.200 8.210 +0.002 353 11,759 +203
Aug07 060908 8.300 8.330 8.290 8.305 +0.002 132 12,876 +50
Sep07 060908 8.300 8.420 8.300 8.395 +0.002 105 10,972 +7
Oct07 060908 8.520 8.580 8.520 8.560 +0.002 538 32,162 +22
Nov07 060908 9.550 9.550 9.490 9.490 -0.013 1,859 14,855 +360
Dec07 060908 10.440 10.440 10.385 10.385 -0.008 4,192 35,080 +2,229
Jan08 060908 10.950 10.950 10.895 10.895 -0.018 596 26,596 +197
Total Volume and Open Interest 147,060 919,475 +10,514
Brent Crude Oil(ICE)
Oct06 060908 66.30 66.90 65.16 65.33 -1.20 67,143 62,161 -5,809
Nov06 060908 67.61 68.26 66.44 66.65 -1.20 45,862 137,916 -1,238
Dec06 060908 68.50 69.15 67.39 67.62 -1.16 26,150 76,492 +1,085
Jan07 060908 69.29 69.95 68.23 68.42 -1.13 6,403 37,608 +1,676
Feb07 060908 69.80 70.61 69.00 69.08 -1.13 2,177 29,817 +287
Mar07 060908 70.50 71.18 69.58 69.63 -1.13 1,526 14,491 +179
Apr07 060908 70.86 71.62 70.09 70.09 -1.09 552 16,864 +119
May07 060908 71.25 71.80 70.47 70.47 -1.08 397 12,251 +25
Jun07 060908 71.59 72.23 70.85 70.85 -1.03 2,049 24,058 -333
Jul07 060908 72.45 72.50 71.17 71.17 -0.98 19 1,405 +9
Aug07 060908 72.76 72.76 71.37 71.37 -0.99 0 1,617 +0
Sep07 060908 71.51 71.51 71.51 71.51 -0.99 309 1,508 +9
Oct07 060908 71.65 71.65 71.65 71.65 -0.97 0 477 +0
Nov07 060908 72.46 72.46 71.74 71.74 -0.96 10 8,401 +0
Total Volume and Open Interest 161,284 503,180 -2,533
Gas Oil(ICE)
Sep06 060908 600.50 606.50 587.50 595.75 -6.00 20,690 23,772 -6,231
Oct06 060908 604.00 610.25 592.00 600.00 -5.50 35,271 69,775 -3,032
Nov06 060908 611.75 617.50 601.00 608.00 -4.75 19,677 30,036 +3,547
Dec06 060908 621.75 624.50 610.50 616.00 -3.75 9,365 38,687 +1,533
Jan07 060908 627.50 632.00 617.50 623.75 -3.00 5,504 24,484 +1,495
Feb07 060908 631.50 638.00 628.25 630.25 -2.25 1,449 12,254 +1,094
Mar07 060908 639.75 639.75 632.75 633.75 -0.75 455 8,279 +210
Apr07 060908 634.00 634.00 634.00 634.00 -0.25 125 2,675 -80
May07 060908 626.25 633.25 626.25 633.25 +0.50 14 3,550 +0
Jun07 060908 636.25 640.00 627.00 633.50 +0.25 2,361 18,892 -451
Total Volume and Open Interest 95,476 265,508 -1,730
US Dollar Index(NYBOT)
Sep06 060908 85.53 86.03 85.52 85.96 +0.48 8,942 14,582 -2,734
Dec06 060908 85.13 85.65 85.10 85.59 +0.48 1,592 3,685 +737
Mar07 060908 85.24 85.24 85.24 85.24 +0.48 13 21 +13
Total Volume and Open Interest 10,547 18,303 -1,984
Australian Dollar(CME)
Sep06 060908 75.74 75.76 75.30 75.35 -0.51 9,459 61,230 -12,678
Dec06 060908 75.59 75.61 75.20 75.21 -0.51 5,926 14,571 +9,734
Mar07 060908 75.08 75.08 75.08 75.08 -0.51 0 112 +0
Total Volume and Open Interest 15,385 75,920 -2,944
British Pound(CME)
Sep06 060908 187.12 187.13 186.33 186.56 -1.00 12,186 85,274 -15,922
Dec06 060908 187.28 187.28 186.52 186.78 -1.00 8,521 40,739 +13,984
Mar07 060908 186.89 186.89 186.89 186.89 -1.00 0 130 +2
Total Volume and Open Interest 20,707 126,145 -1,936
Canadian Dollar(CME)
Sep06 060908 89.86 89.86 89.25 89.28 -0.85 12,519 93,341 -9,168
Dec06 060908 90.14 90.14 89.50 89.53 -0.85 4,865 26,166 +10,533
Mar07 060908 89.80 89.80 89.80 89.80 -0.85 60 909 +105
Jun07 060908 90.07 90.07 90.07 90.07 -0.85 2 273 +2
Total Volume and Open Interest 17,446 120,859 +1,472
Japanese Yen(CME)
Sep06 060908 86.07 86.07 85.55 85.66 -0.38 22,141 161,010 -26,104
Dec06 060908 87.18 87.18 86.65 86.73 -0.39 17,248 62,889 +14,263
Mar07 060908 87.81 87.81 87.81 87.81 -0.39 0 215 +0
Total Volume and Open Interest 39,389 224,132 -11,842
Swiss Franc(CME)
Sep06 060908 80.40 80.42 80.06 80.24 -0.31 9,901 67,548 +1,158
Dec06 060908 81.13 81.15 80.74 80.97 -0.32 6,202 15,217 +11,412
Mar07 060908 81.71 81.71 81.71 81.71 -0.32 0 83 +0
Total Volume and Open Interest 16,103 82,880 +12,570
EuroFX(CME)
Sep06 060908 127.13 127.15 126.58 126.80 -0.62 6,079 153,219 -5,114
Dec06 060908 127.79 127.83 127.24 127.45 -0.62 2,566 17,997 +6,141
Mar07 060908 127.99 127.99 127.99 127.99 -0.63 0 194 +1
Total Volume and Open Interest 8,645 171,497 +1,025
Mexican Peso(CME)
Sep06 060908 9077.0 9095.0 9045.0 9082.0 -3.0 4,626 49,663 -2,280
Dec06 060908 4.1 4.5 1.9 2.6 -2.0 3,960 32,585 +5,048
Total Volume and Open Interest 8,638 84,199 +2,820
30-Year T-Bonds(CBOT)
Sep06 060908 110~01 110~13 110~00 110~07 +0~06 52,369 64,219 -30,052
Dec06 060908 110~13 110~26 110~09 110~19 +0~07 336,282 711,811 +34,044
Mar07 060908 110~16 110~19 110~15 110~15 +0~08 441 516 +297
Total Volume and Open Interest 389,092 776,561 +4,289
10-Year T-Notes(CBOT)
Sep06 060908 107~040 107~115 107~015 107~085 +0~055 104,137 119,667 -83,585
Dec06 060908 107~015 107~095 106~310 107~060 +0~055 1,073,880 2,185,989 +100,715
Total Volume and Open Interest 1,178,100 2,308,753 +17,209
5-Year T-Notes(CBOT)
Sep06 060908 104~280 104~315 104~280 104~305 +0~030 101,567 0 +0
Dec06 060908 104~310 105~020 104~295 105~005 +0~035 443,169 0 +0
Mar07 060908 105~005 105~005 105~005 105~005 +0~035      
Total Volume and Open Interest 544,736    
2 Year T-Notes(CBOT)
Sep06 060908 101~125 101~125 101~124 101~124 +0~004 155 16,654 -15,515
Dec06 060908 102~012 102~016 102~009 102~013 +0~005 1,200 644,368 +192
Total Volume and Open Interest 1,355 661,022 -15,323
Eurodollars(CME)
Sep06 060908 94.607 94.607 94.605 94.605 +0.003 18,653 1,384,797 -9,718
Dec06 060908 94.630 94.645 94.625 94.630 +0.005 23,092 1,618,285 -8,100
Mar07 060908 94.765 94.775 94.740 94.760 +0.010 13,766 1,346,720 +8,464
Jun07 060908 94.885 94.910 94.875 94.900 +0.015 14,918 1,083,985 +2,687
Sep07 060908 95.000 95.020 94.990 95.015 +0.020 20,634 1,111,561 -7,596
Dec07 060908 95.070 95.090 95.055 95.080 +0.020 13,634 966,329 -12,166
Mar08 060908 95.090 95.120 95.085 95.110 +0.025 15,032 650,273 +406
Jun08 060908 95.075 95.110 95.075 95.100 +0.025 13,841 440,864 +623
Sep08 060908 95.060 95.080 95.050 95.075 +0.030 8,416 324,665 +2,708
Dec08 060908 95.015 95.045 95.015 95.040 +0.030 8,522 313,839 +1,196
Mar09 060908 94.985 95.010 94.985 95.005 +0.030 5,894 291,223 -216
Jun09 060908 94.945 94.970 94.945 94.965 +0.030 5,200 211,489 -387
Sep09 060908 94.905 94.930 94.905 94.925 +0.030 5,813 142,738 -16
Dec09 060908 94.860 94.885 94.860 94.880 +0.030 3,307 120,807 +593
Mar10 060908 94.830 94.855 94.830 94.850 +0.030 2,319 102,796 -432
Jun10 060908 94.795 94.820 94.795 94.815 +0.030 3,467 105,027 +1,293
Sep10 060908 94.780 94.790 94.780 94.780 +0.030 2,118 95,998 +635
Dec10 060908 94.745 94.745 94.740 94.740 +0.030 3,296 83,415 +902
Total Volume and Open Interest 189,514 10,645,240 -15,864
3-Mth Euro-Yen(CME)
Sep06 060908 99.56 99.57 99.56 99.57 +0.01 564 12,992 -266
Dec06 060908 99.45 99.45 99.45 99.45 +0.02 2,159 15,287 +661
Mar07 060908 99.31 99.31 99.31 99.31 +0.02 453 10,361 -439
Jun07 060908 99.20 99.20 99.19 99.19 +0.02 1,142 9,145 +445
Sep07 060908 99.08 99.08 99.08 99.08 +0.01 134 2,004 +37
Dec07 060908 98.99 98.99 98.99 98.99 +0.01 100 5,372 -100
Mar08 060908 98.89 98.89 98.89 98.89 +0.02 0 3,103 -569
Jun08 060908 98.82 98.82 98.82 98.82 unch 0 255 +0
Sep08 060908 98.71 98.71 98.71 98.71 unch 0 7 +0
Dec08 060908 98.59 98.59 98.59 98.59 unch 0 4 +0
Total Volume and Open Interest 4,552 58,530 -231
3-Mth Euro-Yen(SIMEX)
Sep06 060908 99.56 99.56 99.56 99.56 unch 48 57,699 -5,128
Dec06 060908 99.45 99.45 99.45 99.45 +0.02 463 88,012 -3,277
Mar07 060908 99.31 99.31 99.31 99.31 +0.02 102 68,790 -303
Jun07 060908 99.19 99.19 99.19 99.19 +0.02 0 35,559 -16
Sep07 060908 99.09 99.09 99.09 99.09 +0.02 547 21,957 +615
Dec07 060908 99.00 99.00 99.00 99.00 +0.02 290 41,764 +468
Mar08 060908 98.90 98.90 98.90 98.90 unch 500 24,169 +500
Jun08 060908 98.82 98.82 98.82 98.82 unch 0 3,835 +0
Total Volume and Open Interest 1,950 343,268 -7,141
German Euro-Bund(EUREX)
Sep06 060907 117.77 117.77 117.62 117.67 +0.02 1,816,055 888,852 -315,456
Dec06 060908 117.15 117.47 117.10 117.37 +0.22 1,648,350 1,327,594 +338,077
Mar07 060908 117.29 117.53 117.29 117.49 +0.28 2,717 691 +167
Total Volume and Open Interest 3,362,073 1,339,500 -539,393
German Euro-Bobl(EUREX)
Sep06 060904 110.46 110.46 110.39 110.45 +1.36 337,854 1,061,696 +352,351
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 060908 109.45 109.45 109.45 109.45 +0.05 1,702 0 +0
Total Volume and Open Interest 1,860,540 848,954 -156,077
Long Gilt(LIFFE)
Sep06 060908 110~02 110~09 110~02 110~07 +0~06 15,356 45,941 -10,218
Dec06 060908 109~26 110~04 109~25 110~00 +0~06 63,664 242,510 +754
Total Volume and Open Interest 79,020 288,451 -9,464
3-Mth Short Sterling(LIFFE)
Sep06 060908 94.99 94.99 94.99 94.99 unch 80,915 400,273 +4,424
Dec06 060908 94.83 94.83 94.83 94.83 -0.01 65,421 416,963 -2,603
Mar07 060908 94.79 94.79 94.79 94.79 -0.01 44,821 421,117 +2,900
Total Volume and Open Interest 330,189 2,285,096 +9,173
3-Mth Euribor(LIFFE)
Sep06 060908 96.655 96.665 96.645 96.650 -0.005 47,060 561,170 +1,380
Dec06 060908 96.305 96.320 96.295 96.305 -0.010 181,273 831,333 -2,646
Mar07 060908 96.190 96.215 96.185 96.195 -0.010 196,660 669,139 +2,150
Total Volume and Open Interest 1,015,803 3,970,409 +31,536
3-Mth Aus T-Bills(SFE)
Sep06 060907 93.77 93.78 93.75 93.76 -0.03 28,592 54,674 -25,871
Dec06 060908 93.71 93.72 93.70 93.71 unch 58,244 233,297 +9,573
Mar07 060908 93.67 93.68 93.65 93.67 unch 29,214 170,981 +584
Jun07 060908 93.70 93.71 93.68 93.70 +0.01 5,384 63,244 +1,962
Sep07 060908 93.73 93.73 93.72 93.73 unch 1,811 35,594 +942
Dec07 060908 93.75 93.75 93.74 93.75 +0.01 3,212 31,558 +1,867
Mar08 060908 93.75 93.76 93.75 93.76 +0.01 310 15,281 +169
Jun08 060908 93.74 93.76 93.74 93.76 +0.02 440 10,671 +370
Sep08 060908 93.73 93.75 93.73 93.75 +0.02 695 3,027 +404
Dec08 060908 93.73 93.74 93.73 93.74 +0.02 112 1,117 -12
Total Volume and Open Interest 114,674 568,449 -37,318
10-Year Aus T-Bonds(SFE)
Sep06 060908 94.36 94.38 94.34 94.36 +0.02 42,125 383,337 -1,722
Dec06 060908 94.36 94.38 94.36 94.36 +0.03 4,506 7,847 +2,013
Total Volume and Open Interest 46,631 391,184 +291
3-Year Aus T-Bonds(SFE)
Sep06 060908 94.16 94.18 94.14 94.16 +0.01 109,716 500,341 +12,188
Dec06 060908 94.19 94.20 94.18 94.20 +0.02 3,790 19,667 +3,214
Total Volume and Open Interest 113,506 520,008 +15,402
Gold(CMX)
Oct06 060908 615.0 616.0 607.5 611.4 -7.5 1,748 21,074 -317
Dec06 060908 621.5 622.6 613.5 617.3 -7.6 58,718 207,260 -3,326
Feb07 060908 625.0 625.0 621.0 623.4 -7.7 1,852 22,659 +1,023
Apr07 060908 633.0 633.0 627.0 629.3 -7.8 569 3,532 +389
Jun07 060908 637.0 637.0 631.0 635.2 -7.9 1,309 20,380 +846
Aug07 060908 641.0 641.0 641.0 641.0 -8.0 213 1,697 +111
Oct07 060908 646.7 646.7 646.7 646.7 -8.2 0 3,641 +0
Dec07 060908 655.0 655.0 651.0 652.4 -8.3 39 22,744 +71
Feb08 060908 658.0 658.0 658.0 658.0 -8.4 0 1,398 +0
Apr08 060908 8.2 8.2 8.2 8.2 -8.5 0 85 +0
Jun08 060908 669.3 669.3 669.3 669.3 -8.5 10 1,570 +10
Total Volume and Open Interest 64,520 321,092 -1,287
Silver(CMX)
Sep06 060908 1230.0 1230.0 1198.0 1216.3 -40.0 142 1,635 -224
Dec06 060908 1242.5 1242.5 1209.0 1229.5 -40.0 16,842 69,411 -2,589
Mar07 060908 1260.0 1260.0 1225.0 1242.8 -40.1 115 12,033 +60
May07 060908 1249.0 1249.8 1246.0 1249.8 -40.1 6 3,475 +3
Jul07 060908 1250.0 1263.0 1235.0 1256.1 -39.6 35 8,430 -1
Sep07 060908 1260.3 1260.3 1260.3 1260.3 -39.4 10 1,399 +0
Dec07 060908 1285.0 1295.0 1252.0 1265.7 -39.4 31 4,329 +14
Total Volume and Open Interest 17,210 106,206 -2,746
Platinum(NYM)
Oct06 060908 1251.8 1251.8 1227.0 1229.5 -27.4 1,222 8,418 +118
Jan07 060908 1250.0 1250.0 1236.0 1238.5 -27.4 42 2,311 +16
Apr07 060908 1243.5 1243.5 1243.5 1243.5 -27.4      
Jul07 060908 593.1 593.1 593.1 593.1 -27.4 0 6 +0
Total Volume and Open Interest 1,264 10,735 +134
Palladium(NYME)
Sep06 060908 320.00 328.60 320.00 328.60 -21.40 23 177 +22
Dec06 060908 339.00 339.00 312.50 333.60 -21.90 857 11,732 +288
Mar07 060908 339.10 339.10 339.10 339.10 -21.90 5 20 +5
Total Volume and Open Interest 885 11,964 +315
Copper(CMX)
Sep06 060908 360.50 361.25 355.00 357.80 -8.75 496 4,712 -248
Dec06 060908 359.50 360.60 353.50 356.80 -8.00 6,548 48,894 +983
Mar07 060908 350.00 351.50 349.00 350.95 -7.15 1,188 4,174 +427
May07 060908 346.50 346.50 344.00 344.95 -6.65 9 956 +1
Jul07 060908 338.45 338.45 338.45 338.45 -6.45 120 892 +56
Total Volume and Open Interest 8,605 71,713 +1,249
Aluminum(CMX)
Sep06 060908 120.00 120.00 120.00 120.00 -2.25 2 9 +2
Oct06 060908 123.00 123.00 120.75 120.75 -2.25 26 319 +14
Nov06 060908 121.05 121.05 121.05 121.05 -2.25 0 45 +0
Dec06 060908 121.35 121.35 121.35 121.35 -2.25 0 573 +0
Jan07 060908 121.35 121.35 121.35 121.35 -2.25 0 5 +0
Feb07 060908 120.75 120.75 120.75 120.75 -1.75      
Total Volume and Open Interest 29 982 +17
DJIA Index(CBOT)
Sep06 060908 11360 11410 11350 11383 +31 12,497 51,089 -5,584
Dec06 060908 11450 11490 11432 11471 +32 14,665 15,993 +10,288
Mar07 060908 11556 11556 11556 11556 +32 1 5 -1
Jun07 060908 11605 11605 11605 11605 +32      
Total Volume and Open Interest 27,163 67,087 +4,703
S & P 500(CME)
Sep06 060908 1298.00 1301.00 1295.50 1299.30 +3.10 110,766 335,811 -64,313
Dec06 060908 1308.90 1312.30 1306.30 1310.50 +3.10 118,169 324,551 +77,339
Mar07 060908 1321.50 1321.50 1321.50 1321.50 +3.10 171 1,462 +46
Jun07 060908 1329.00 1332.80 1329.00 1332.80 +2.90 0 3,763 +0
Total Volume and Open Interest 229,106 667,187 +13,072
S & P 500 E-Mini(Globex)
Sep06 060908 1296.25 1301.25 1295.00 1299.25 +3.00 601,027 1,201,590 -177,713
Dec06 060908 1307.25 1312.50 1306.25 1310.50 +3.00 1,172,894 598,317 +258,438
Total Volume and Open Interest 1,773,921 1,799,907 +80,725
NASDAQ 100(CME)
Sep06 060908 1569.00 1580.00 1565.50 1571.00 +2.70 9,599 49,843 -5,088
Dec06 060908 1587.00 1599.00 1584.00 1589.50 +2.70 9,466 6,496 +4,695
Mar07 060908 1608.50 1608.50 1608.50 1608.50 +2.70      
Total Volume and Open Interest 19,065 56,339 -393
NASDAQ 100 E-Mini(Globex)
Sep06 060908 1568.50 1580.30 1565.50 1571.00 +2.70 153,238 334,532 -50,412
Dec06 060908 1586.00 1598.80 1583.80 1589.50 +2.70 316,961 89,404 +60,057
Total Volume and Open Interest 470,199 423,936 +9,645
S & P Midcap 400(CME)
Sep06 060908 740.25 741.50 739.25 739.90 +0.25 2,452 6,784 -1,979
Dec06 060908 747.50 748.50 746.80 747.40 +0.30 2,464 3,152 +2,060
Mar07 060908 754.80 754.80 754.80 754.80 +0.30      
Total Volume and Open Interest 4,916 9,936 +81
Russell 2000(CME)
Sep06 060908 707.25 710.00 706.00 709.25 +2.40 6,288 34,580 -2,554
Dec06 060908 715.00 715.50 711.25 715.00 +2.40 5,296 11,319 +3,915
Mar07 060908 718.00 720.85 718.00 720.85 +2.40 7 24 +5
Total Volume and Open Interest 11,591 45,923 +1,366
Russell 2000 E-Mini(Globex)
Sep06 060908 706.40 710.80 705.20 709.30 +2.40 129,682 353,748 -55,813
Dec06 060908 712.50 716.20 710.90 715.00 +2.40 195,343 120,273 +67,497
Mar07 060907 724.50 724.50 724.50 724.50 unch      
Total Volume and Open Interest 220,220 462,337  
Value Line(KCBT)
Sep06 060908 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Dec06 060908 16055 16055 16000 16025 +90      
Mar07 060908 16050 16050 16050 16050 +115      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060907 16075 16140 15935 16000 -295 131,800 232,201 -22,920
Dec06 060908 15890 16135 15780 15970 +5 77,892 172,366 +59,734
Mar07 060908 16045 16045 15890 16045 +65 0 8 -20
Total Volume and Open Interest 77,969 172,437 -172,490
CAC 40(EURONEXT)
Sep06 060908 5083.0 5093.5 5057.5 5075.5 +11.5 109,591 552,098 +2,787
Oct06 060908 5093.5 5107.5 5072.5 5090.5 +11.5 7,728 21,771 +6,080
Nov06 060908 5112.0 5117.5 5102.5 5102.5 +11.5 340 916 +258
Total Volume and Open Interest 119,085 596,807 +8,821
Hang Seng Index(HKFE)
Sep06 060908 17000 17165 16980 17124 +105 50,005 121,866 -4,560
Oct06 060908 16987 17202 16987 17173 +113 766 1,825 +226
Total Volume and Open Interest 50,863 125,092 -4,324
DAX(EUREX)
Sep06 060908 5798.0 5816.5 5776.5 5800.0 +22.5 143,347 209,628 -3,292
Dec06 060908 5849.0 5862.0 5825.5 5848.5 +23.0 3,408 21,586 +1,165
Mar07 060908 5888.0 5916.5 5878.5 5903.0 +23.5 503 1,690 +14
Total Volume and Open Interest 147,258 232,904 -2,113
FT-SE 100(EURONEXT)
Sep06 060908 5877.50 5902.00 5871.00 5882.00 +12.50 106,795 422,886 -22,541
Dec06 060908 5916.50 5940.00 5910.00 5920.00 +12.50 37,206 103,799 +35,431
Mar07 060908 5935.50 5935.50 5935.50 5935.50 +10.00 15 1,041 +0
Total Volume and Open Interest 144,016 529,476 +12,890
SPI 200(SFE)
Sep06 060908 5078.0 5109.0 5061.0 5096.0 -4.0 14,130 243,488 +2,750
Dec06 060908 5086.0 5118.0 5076.0 5107.0 -4.0 964 8,699 +718
Mar07 060908 5114.0 5114.0 5114.0 5114.0 -5.0 6 2,756 +0
Total Volume and Open Interest 15,165 258,194 +3,533
GSCI(CME)
Sep06 060908 449.80 449.80 442.50 442.80 -6.90 188 19,703 +10
Oct06 060908 459.20 459.20 458.70 458.70 -6.25 138 73 +55
Nov06 060908 473.50 473.50 473.50 473.50 -6.10      
Total Volume and Open Interest 326 19,776 +65
Reuters CRB Index(NYBOT)
Nov06 060908 390.00 391.00 389.75 390.50 -2.50 11 512 +1
Jan07 060908 392.50 392.50 392.50 392.50 -2.50 0 407 +0
Feb07 060908 391.00 391.00 391.00 391.00 -2.50 0 14 +0
Total Volume and Open Interest 11 933 +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

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