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 September 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060913 528.50 532.00 528.50 530.00 +2.75 972 1,017 -247
Nov06 060913 539.50 544.50 539.00 540.50 +2.00 33,068 248,023 -2,048
Jan07 060913 552.00 557.50 552.00 554.00 +2.00 4,478 42,079 +936
Mar07 060913 563.50 569.00 563.50 565.75 +2.50 3,110 14,605 +449
May07 060913 573.50 578.00 573.50 575.00 +2.00 1,371 14,644 -198
Jul07 060913 584.50 588.00 584.50 584.50 +1.00 1,560 12,668 -112
Aug07 060913 592.00 592.00 588.50 588.50 +1.50 15 45 +15
Total Volume and Open Interest 45,934 355,871 -811
Soybean Meal(CBOT)
Sep06 060913 156.70 158.20 156.50 157.50 +1.40 989 536 -464
Oct06 060913 157.50 158.50 156.90 157.30 +0.60 6,533 36,845 -1,059
Dec06 060913 159.30 160.40 158.50 158.90 unch 15,067 125,637 +1,943
Jan07 060913 160.80 161.70 159.90 160.10 -0.10 1,826 18,513 +774
Mar07 060913 163.50 164.50 162.50 162.80 unch 1,344 16,716 +449
May07 060913 165.70 166.40 164.70 164.90 -0.10 1,919 18,123 +356
Jul07 060913 168.50 169.20 167.30 167.70 -0.10 1,579 16,828 -123
Aug07 060913 170.00 170.50 168.90 169.00 -0.40 264 3,809 +12
Total Volume and Open Interest 30,307 246,771 +1,774
Soybean Oil(CBOT)
Sep06 060913 24.24 24.55 24.20 24.47 +0.26 365 584 -315
Oct06 060913 24.40 24.70 24.31 24.63 +0.32 5,334 23,899 +633
Dec06 060913 24.70 25.10 24.68 25.02 +0.27 15,046 139,200 +748
Jan07 060913 25.15 25.45 25.05 25.38 +0.27 3,351 18,751 +2,251
Mar07 060913 25.45 25.83 25.45 25.75 +0.26 519 13,542 +212
May07 060913 25.88 26.20 25.88 26.12 +0.26 1,148 21,806 +440
Jul07 060913 26.27 26.65 26.27 26.51 +0.27 417 15,381 +10
Aug07 060913 26.80 26.80 26.66 26.66 +0.25 43 2,558 +30
Total Volume and Open Interest 27,055 259,174 +4,440
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060913 293.7 294.5 292.0 293.9 +1.9 8,093 51,659 -113
Jan07 060913 303.4 303.4 301.5 302.0 +0.3 1,409 19,608 -82
Mar07 060913 312.1 312.1 309.7 309.7 +0.6 103 2,182 +68
May07 060913 318.1 318.1 318.1 318.1 -0.4 111 1,465 +67
Total Volume and Open Interest 10,059 83,963 +43
Corn(CBOT)
Sep06 060913 222.50 225.75 222.50 224.00 +0.50 5,234 3,405 -1,073
Dec06 060913 237.25 240.50 237.00 237.75 unch 83,064 688,043 +4,650
Mar07 060913 252.50 255.00 251.75 252.25 -0.25 20,344 189,680 +11,195
May07 060913 260.50 263.25 260.50 260.75 -0.25 4,693 39,336 +218
Jul07 060913 268.25 271.00 268.00 268.50 unch 12,931 121,544 +2,529
Sep07 060913 274.50 277.00 274.50 275.25 +0.50 417 16,742 -170
Total Volume and Open Interest 141,289 1,321,926 +17,795
Wheat(CBOT)
Sep06 060913 391.00 394.00 381.50 381.50 -7.25 55 257 -130
Dec06 060913 403.00 407.00 397.00 397.50 -5.00 28,440 267,915 -2,948
Mar07 060913 422.00 425.00 415.50 416.25 -4.75 4,927 51,977 +2,506
May07 060913 430.50 433.00 425.00 425.50 -5.00 37 3,241 -88
Jul07 060913 436.00 439.00 430.00 430.75 -5.00 4,213 78,538 +197
Total Volume and Open Interest 40,153 449,238 +333
Wheat(KCBT)
Sep06 060913 457.00 460.00 451.00 451.00 -5.00 122 148 +2
Dec06 060913 468.00 474.50 465.00 466.00 -4.00 11,635 90,849 -1,469
Mar07 060913 477.00 481.50 473.00 473.00 -3.50 3,834 20,213 +98
May07 060913 466.00 470.00 462.00 462.00 -4.00 5 795 +1
Jul07 060913 452.50 456.00 447.00 447.75 -5.50 2,733 35,383 -342
Total Volume and Open Interest 18,433 157,920 -1,724
Wheat(MGE)
Sep06 060913 436.00 436.00 431.00 431.00 -3.50 25 27 -8
Dec06 060913 449.00 453.00 443.00 444.50 -4.75 2,985 29,445 +310
Mar07 060913 460.50 464.00 455.50 457.75 -3.75 349 7,154 +86
May07 060913 465.25 468.00 463.00 463.00 -4.00 9 922 +9
Jul07 060913 461.00 465.00 461.00 465.00 -5.00 66 916 +44
Total Volume and Open Interest 3,625 46,333 +479
Oats(CBOT)
Sep06 060913 188.00 188.00 188.00 188.00 -1.00 21 35 +0
Dec06 060913 193.25 196.75 193.25 196.75 +3.00 912 9,828 +182
Mar07 060913 202.00 203.50 202.00 203.25 +2.25 31 539 +21
May07 060913 202.00 202.00 202.00 202.00 unch 5 13 +3
Total Volume and Open Interest 1,016 10,513 +212
Rough Rice(CBOT)
Sep06 060913 9.14 9.14 9.14 9.14 +0.24 45 57 +41
Nov06 060913 9.10 9.36 9.09 9.35 +0.23 385 8,123 -92
Jan07 060913 9.40 9.65 9.39 9.65 +0.25 145 2,546 +6
Mar07 060913 9.79 9.87 9.79 9.87 +0.22 47 2,134 -15
Total Volume and Open Interest 641 14,165 -51
Live Cattle(CME)
Oct06 060913 91.950 91.950 90.275 90.325 -1.775 20,347 76,988 -6,462
Dec06 060913 91.600 91.600 90.250 90.450 -1.425 20,084 83,054 +7,141
Feb07 060913 91.950 92.000 90.800 90.875 -1.150 2,121 26,706 +0
Apr07 060913 91.500 91.500 90.450 90.475 -1.075 1,791 14,114 -16
Jun07 060913 87.450 87.450 86.475 86.525 -1.175 850 7,614 +230
Aug07 060913 86.550 86.550 85.625 85.850 -1.025 823 2,250 +734
Total Volume and Open Interest 46,062 210,851 +1,663
Feeder Cattle(CME)
Sep06 060913 118.950 118.950 117.750 117.850 -1.025 947 4,135 -438
Oct06 060913 118.050 118.100 116.700 116.750 -1.300 3,157 11,623 -892
Nov06 060913 117.850 117.850 116.250 116.500 -1.450 1,365 7,489 +101
Jan07 060913 114.650 114.650 113.350 113.425 -1.375 360 4,213 +70
Mar07 060913 110.950 110.950 109.750 109.850 -1.100 99 1,552 +11
Apr07 060913 109.450 109.450 108.850 108.850 -0.900 5 189 +0
May07 060913 108.800 108.800 108.300 108.600 -0.800 8 214 +1
Total Volume and Open Interest 5,951 29,436 -1,139
Lean Hogs(CME)
Oct06 060913 67.250 67.250 65.650 65.925 -1.575 18,454 64,076 -8,033
Dec06 060913 64.850 65.230 63.400 63.525 -1.700 19,186 71,073 +5,062
Feb07 060913 65.000 65.100 64.000 64.350 -1.000 2,241 22,555 +836
Apr07 060913 64.150 64.150 63.300 63.650 -0.650 720 13,367 +528
May07 060913 66.125 66.600 66.000 66.600 -0.525 45 1,353 -10
Jun07 060913 67.900 67.900 67.300 67.600 -0.400 311 4,241 +235
Jul07 060913 65.200 65.200 65.100 65.100 -0.700 7 1,085 +2
Aug07 060913 62.475 62.475 62.100 62.300 -0.200 0 611 +0
Total Volume and Open Interest 40,975 178,744 -1,372
Pork Bellies(CME)
Feb07 060913 89.450 89.450 87.525 88.225 -1.225 242 681 -49
Mar07 060913 88.000 88.000 88.000 88.000 -1.450 0 17 +0
May07 060913 90.250 90.250 90.250 90.250 -0.750 0 3 +0
Jul07 060911 93.250 93.250 93.250 93.250 unch      
Total Volume and Open Interest 297 906 -36
Class III Milk(CME)
Sep06 060913 12.12 12.15 12.10 12.14 -0.01 141 4,489 +36
Oct06 060913 12.23 12.35 12.15 12.35 +0.10 123 4,317 +19
Nov06 060913 12.23 12.35 12.20 12.35 +0.10 67 3,817 +4
Dec06 060913 12.35 12.45 12.33 12.45 +0.09 37 3,554 +16
Jan07 060913 12.35 12.48 12.28 12.48 +0.12 24 1,654 +18
Total Volume and Open Interest 588 26,643 +111
Cocoa(NYBOT)
Sep06 060913 1430 1434 1430 1434 +22 2 17 -76
Dec06 060913 1472 1504 1472 1499 +22 4,129 73,286 +278
Mar07 060913 1518 1540 1516 1534 +18 984 25,269 +503
May07 060913 1550 1558 1550 1557 +17 102 13,214 +15
Jul07 060913 1580 1584 1580 1584 +17 70 5,559 -15
Sep07 060913 1610 1610 1607 1607 +16 185 11,297 +154
Dec07 060913 1610 1628 1610 1628 +13 0 7,909 +0
Total Volume and Open Interest 5,818 138,589 +1,205
Coffee "C"(NYBOT)
Sep06 060913 100.75 101.50 100.00 100.50 +0.40 20 94 -5
Dec06 060913 104.00 106.25 103.75 104.40 +0.75 8,038 77,329 +1,380
Mar07 060913 108.40 109.80 107.80 108.30 +0.75 1,219 14,506 +411
May07 060913 111.00 111.10 110.25 110.65 +0.70 599 3,685 -36
Jul07 060913 113.00 113.30 112.60 112.90 +0.65 547 2,612 +139
Sep07 060913 115.65 115.65 115.00 115.00 +0.65 1,564 1,413 -829
Total Volume and Open Interest 13,436 104,099 +1,964
Orange Juice(NYBOT)
Nov06 060913 176.50 177.00 175.00 175.30 -2.20 2,091 21,667 -224
Jan07 060913 177.50 177.50 175.90 176.40 -1.80 368 4,971 +153
Mar07 060913 177.60 177.60 175.75 176.25 -1.95 288 2,237 +84
May07 060913 176.00 176.00 176.00 176.00 -1.75 0 488 +0
Jul07 060913 176.00 176.00 176.00 176.00 -1.75 0 163 +0
Total Volume and Open Interest 2,747 29,622 -48
Sugar #11(NYBOT)
Oct06 060913 11.85 12.40 11.85 12.37 +0.82 48,840 148,718 -16,621
Mar07 060913 13.00 13.40 12.87 13.29 +0.73 37,752 203,836 +13,034
May07 060913 13.20 13.62 13.11 13.46 +0.65 2,445 53,715 +248
Jul07 060913 13.30 13.70 13.20 13.52 +0.62 2,849 41,495 -147
Oct07 060913 13.37 13.65 13.35 13.61 +0.59 1,084 29,282 +93
Total Volume and Open Interest 94,748 510,361 -3,054
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060913 21.20 21.20 21.13 21.13 -0.12 112 2,490 -27
Jan07 060913 21.12 21.12 21.12 21.12 -0.08 2 2,216 +2
Mar07 060913 21.20 21.20 21.12 21.12 -0.13 52 2,920 +50
May07 060913 21.15 21.15 21.15 21.15 -0.15 2 1,845 +0
Total Volume and Open Interest 170 11,785 +25
London Cocoa(LCE)
Sep06 060913 812 815 809 815 +1 6,334 23,368 -5,927
Dec06 060913 844 851 842 850 +5 4,076 65,521 +786
Mar07 060913 862 867 859 866 +4 1,004 47,801 +159
May07 060913 873 879 872 879 +3 847 16,945 +650
Jul07 060913 887 893 886 892 +3 418 9,774 +154
Sep07 060913 901 906 900 906 +3 260 9,456 +37
Dec07 060913 920 920 917 917 +3 167 12,451 +86
Total Volume and Open Interest 13,106 188,875 -4,055
London Coffee(LCE)
Sep06 060913 1831.00 1832.00 1806.00 1823.00 +33.00 40 6,717 -23
Nov06 060913 1539.00 1594.00 1538.00 1582.00 +46.00 5,792 67,999 +788
Jan07 060913 1456.00 1513.00 1455.00 1503.00 +50.00 3,498 35,912 +856
Mar07 060913 1428.00 1483.00 1428.00 1476.00 +50.00 529 18,378 +147
May07 060913 1424.00 1469.00 1424.00 1465.00 +46.00 140 4,626 +113
Jul07 060913 1423.00 1453.00 1423.00 1453.00 +46.00 39 1,223 +4
Total Volume and Open Interest 10,750 136,599 +2,587
London Sugar(LCE)
Oct06 060913 404.10 427.00 403.00 421.10 +16.10 3,329 12,762 -1,589
Dec06 060913 384.10 407.00 382.00 404.10 +20.00 2,630 20,911 +903
Mar07 060913 358.60 380.00 358.60 374.60 +16.50 1,765 20,260 +816
May07 060913 357.10 376.00 357.10 373.30 +14.80 651 5,501 +39
Aug07 060913 361.00 372.10 361.00 372.10 +14.10 37 2,235 +23
Total Volume and Open Interest 8,431 63,787 +191
Cotton(NYBOT)
Oct06 060913 50.95 50.95 50.50 50.55 -0.48 289 3,170 -65
Dec06 060913 53.00 53.10 52.61 52.80 -0.44 11,285 122,262 -193
Mar07 060913 56.70 56.75 56.30 56.52 -0.46 2,366 34,795 -138
May07 060913 58.10 58.10 58.00 58.03 -0.37 612 3,393 +287
Jul07 060913 58.90 59.15 58.90 59.15 -0.15 543 3,290 +241
Oct07 060913 59.95 59.95 59.95 59.95 -0.40 43 66 +19
Total Volume and Open Interest 15,516 175,873 +156
Lumber(CME)
Sep06 060913 276.9 276.9 274.5 275.5 -2.0 138 177 -109
Nov06 060913 271.7 273.5 270.7 271.8 -2.7 671 4,398 +141
Jan07 060913 288.7 288.7 286.5 288.5 -3.2 171 873 +53
Mar07 060913 299.3 300.3 298.5 300.3 -3.1 22 98 -5
Total Volume and Open Interest 1,004 5,581 +80
Crude Oil(NYM)
Oct06 060913 64.25 64.75 63.50 63.97 +0.21 150,651 157,058 -19,201
Nov06 060913 65.25 65.62 64.60 64.98 +0.08 102,568 199,695 +14,992
Dec06 060913 66.25 66.60 65.55 65.99 +0.11 40,182 139,435 +165
Jan07 060913 67.15 67.40 66.40 66.83 +0.14 12,675 60,212 +1,280
Feb07 060913 67.75 68.00 67.20 67.51 +0.16 4,275 28,743 +250
Mar07 060913 67.80 68.45 67.80 68.08 +0.18 8,299 31,920 +844
Apr07 060913 68.56 68.56 68.56 68.56 +0.20 9,357 37,323 -3,610
May07 060913 69.10 69.10 68.95 68.95 +0.21 3,995 24,878 -25
Jun07 060913 69.20 69.80 69.05 69.27 +0.22 16,431 64,085 -700
Jul07 060913 69.53 69.53 69.53 69.53 +0.23 488 18,383 +128
Aug07 060913 69.75 69.75 69.75 69.75 +0.24 2,638 15,349 +2,212
Sep07 060913 69.93 69.93 69.93 69.93 +0.25 708 23,427 +653
Oct07 060913 70.06 70.06 70.06 70.06 +0.26 357 5,925 -148
Nov07 060913 70.16 70.16 70.16 70.16 +0.27 432 13,384 +111
Dec07 060913 70.45 70.45 70.00 70.23 +0.28 13,220 129,820 +2,677
Jan08 060913 70.15 70.27 70.15 70.27 +0.29 1,681 17,480 -211
Total Volume and Open Interest 381,351 1,213,940 -839
Heating Oil(NYM)
Oct06 060913 177.25 177.50 172.70 174.28 -1.69 36,292 54,217 -4,465
Nov06 060913 183.20 183.20 179.25 180.91 -0.42 22,138 48,088 +5,231
Dec06 060913 188.25 189.00 184.50 186.41 -0.32 5,943 24,590 +1,613
Jan07 060913 193.70 193.70 188.50 191.16 -0.02 3,840 16,938 -48
Feb07 060913 196.00 196.25 192.00 194.06 +0.18 1,703 14,386 +226
Mar07 060913 196.25 196.25 193.00 194.26 +0.48 885 8,466 +43
Apr07 060913 195.50 195.50 191.80 192.71 +0.78 385 7,530 +79
May07 060913 193.60 193.60 191.10 191.11 +1.08 110 3,486 +104
Jun07 060913 193.40 193.40 190.91 190.91 +1.13 1,146 14,988 +53
Jul07 060913 191.75 192.11 191.75 192.11 +1.13 102 851 -13
Aug07 060913 194.25 194.25 193.96 193.96 +1.13 358 1,605 +168
Sep07 060913 196.30 196.50 196.30 196.46 +1.13 98 1,970 +86
Total Volume and Open Interest 73,741 205,106 +3,475
Unleaded Gas(NYM)
Oct06 060913 157.25 158.20 155.00 155.31 +0.10 23,645 29,335 -2,424
Nov06 060913 160.25 161.50 159.00 159.31 +0.60 5,932 12,012 +1,088
Dec06 060913 162.00 163.00 161.00 161.31 +0.65 872 7,502 -57
Jan07 060913 163.75 164.00 162.91 162.91 +0.85 523 4,585 +177
Total Volume and Open Interest 30,972 53,434 -1,216
RBOB Gasoline(NYMEX)
Oct06 060913 160.40 162.50 159.00 160.05 -0.78 7,364 22,711 -2,430
Nov06 060913 165.30 166.50 164.25 165.05 -0.18 4,647 23,941 +1,614
Dec06 060913 168.20 168.58 167.50 167.95 -0.23 957 8,649 +192
Jan07 060913 171.10 171.25 170.55 170.55 -0.28 893 7,186 +99
Feb07 060913 173.10 173.10 173.10 173.10 -0.33 468 1,783 +20
Mar07 060913 175.58 175.90 175.58 175.90 -0.48 355 2,422 +22
Apr07 060913 194.50 194.50 193.65 193.65 -0.83 125 2,442 -2
May07 060913 191.97 197.00 191.97 196.10 -0.83 0 3,055 +0
Jun07 060913 198.00 198.00 198.00 198.00 -0.68 100 1,339 +0
Jul07 060913 198.90 198.90 198.90 198.90 -0.58 1 480 +1
Total Volume and Open Interest 15,166 76,211 -314
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060901 178.42 178.42 178.42 178.42 -1.90 11 13 +0
Nov06 060913 165.05 165.05 165.05 165.05 -0.18      
Dec06 060913 167.95 167.95 167.95 167.95 -0.23      
Jan07 060913 170.55 170.55 170.55 170.55 -0.28      
Total Volume and Open Interest 8 21 +8
Natural Gas(NYM)
Oct06 060913 5.520 5.620 5.425 5.449 -0.125 45,968 96,540 -3,227
Nov06 060913 7.190 7.240 7.000 7.084 -0.190 51,931 90,673 +4,112
Dec06 060913 8.650 8.780 8.590 8.679 -0.205 8,906 50,324 +1,118
Jan07 060913 9.470 9.510 9.300 9.404 -0.235 5,513 50,637 +1,389
Feb07 060913 9.510 9.550 9.390 9.454 -0.235 406 31,049 -23
Mar07 060913 9.350 9.400 9.220 9.294 -0.230 1,698 86,527 +281
Apr07 060913 7.640 7.700 7.520 7.584 -0.170 1,733 67,880 +425
May07 060913 7.560 7.590 7.470 7.499 -0.170 2,161 24,894 -264
Jun07 060913 7.670 7.700 7.600 7.604 -0.170 546 14,671 -33
Jul07 060913 7.800 7.820 7.719 7.719 -0.170 1,165 11,525 -231
Aug07 060913 7.900 7.930 7.816 7.816 -0.168 92 12,962 +35
Sep07 060913 7.960 8.030 7.919 7.919 -0.165 825 11,185 +15
Oct07 060913 8.120 8.170 8.089 8.089 -0.160 1,319 31,505 -431
Nov07 060913 9.050 9.050 8.994 8.994 -0.170 178 14,592 -87
Dec07 060913 9.870 9.950 9.869 9.869 -0.175 180 35,574 +15
Jan08 060913 10.440 10.440 10.369 10.369 -0.190 513 28,971 +406
Total Volume and Open Interest 128,269 937,853 +4,973
Brent Crude Oil(ICE)
Oct06 060913 62.97 63.83 62.62 62.99 unch 64,330 35,914 -8,370
Nov06 060913 64.23 65.10 63.89 64.29 unch 91,293 127,147 -3,233
Dec06 060913 65.21 66.10 64.87 65.32 +0.04 60,173 99,197 +6,634
Jan07 060913 66.07 66.86 65.73 66.19 +0.06 11,285 40,369 -976
Feb07 060913 66.77 67.60 66.55 66.92 +0.07 4,647 31,478 -185
Mar07 060913 67.14 68.20 67.04 67.50 +0.08 3,734 14,692 +123
Apr07 060913 67.61 68.34 67.55 68.01 +0.14 7,633 17,552 +636
May07 060913 68.16 69.04 68.10 68.40 +0.15 1,131 12,193 +29
Jun07 060913 68.83 69.36 68.37 68.74 +0.17 3,150 24,244 -714
Jul07 060913 69.01 69.01 69.01 69.01 +0.17 0 1,703 +0
Aug07 060913 68.86 69.26 68.86 69.26 +0.20 200 1,517 -100
Sep07 060913 69.45 69.45 69.45 69.45 +0.22 0 1,508 +0
Oct07 060913 69.59 69.59 69.59 69.59 +0.21 0 477 +0
Nov07 060913 69.72 69.72 69.72 69.72 +0.21 0 8,401 +0
Total Volume and Open Interest 255,105 497,458 -4,884
Gas Oil(ICE)
Oct06 060913 575.00 575.00 553.00 556.25 -20.25 54,967 76,020 +4,880
Nov06 060913 585.00 585.00 566.00 568.75 -17.25 30,980 38,939 +2,192
Dec06 060913 589.75 591.00 577.00 579.25 -15.50 20,066 38,624 -27
Jan07 060913 597.00 600.00 587.75 589.00 -14.50 8,517 25,902 +1,073
Feb07 060913 606.00 609.00 597.25 598.00 -13.50 2,977 14,904 +1,057
Mar07 060913 611.50 614.00 603.50 604.00 -12.50 715 8,716 +340
Apr07 060913 612.75 616.00 606.00 606.00 -12.00 810 3,515 +710
May07 060913 612.25 615.75 606.75 606.75 -11.00 700 3,465 -100
Jun07 060913 613.00 620.50 608.75 608.75 -10.50 3,769 18,622 +170
Jul07 060913 614.00 614.00 614.00 614.00 -10.25 3 1,437 -3
Total Volume and Open Interest 136,091 261,809 +2,794
US Dollar Index(NYBOT)
Sep06 060913 85.87 85.98 85.70 85.83 -0.08 5,783 6,805 -2,636
Dec06 060913 85.56 85.69 85.35 85.48 -0.08 6,049 13,323 +2,231
Mar07 060913 85.19 85.19 85.19 85.19 -0.08 10 2,024 +6
Total Volume and Open Interest 11,845 22,167 -399
Australian Dollar(CME)
Sep06 060913 75.00 75.35 75.00 75.28 +0.26 1,764 39,476 -4,136
Dec06 060913 74.86 75.23 74.86 75.14 +0.26 5,804 29,766 +4,081
Mar07 060913 75.01 75.01 75.01 75.01 +0.26 0 115 +0
Total Volume and Open Interest 7,568 69,370 -51
British Pound(CME)
Sep06 060913 187.38 187.69 187.38 187.65 +0.23 4,548 61,670 -7,856
Dec06 060913 187.57 188.03 187.51 187.87 +0.23 7,195 65,830 +10,770
Mar07 060913 187.98 187.98 187.98 187.98 +0.23 0 131 +1
Total Volume and Open Interest 11,743 127,633 +2,915
Canadian Dollar(CME)
Sep06 060913 89.03 89.40 89.03 89.24 -0.10 6,395 65,279 -8,669
Dec06 060913 89.29 89.77 89.27 89.48 -0.11 5,173 71,372 +18,215
Mar07 060913 89.81 89.81 89.75 89.75 -0.11 219 1,088 +193
Jun07 060913 90.02 90.02 90.02 90.02 -0.11 0 273 +0
Total Volume and Open Interest 11,787 138,181 +9,738
Japanese Yen(CME)
Sep06 060913 85.04 85.19 84.97 85.11 +0.28 6,579 121,252 -12,916
Dec06 060913 86.07 86.33 86.00 86.17 +0.28 9,031 140,967 +19,779
Mar07 060913 87.23 87.23 87.23 87.23 +0.28 13,245 13,350 +13,135
Total Volume and Open Interest 28,855 275,585 +19,998
Swiss Franc(CME)
Sep06 060913 79.76 80.10 79.76 79.99 -0.06 3,130 58,348 -2,087
Dec06 060913 80.51 80.77 80.51 80.72 -0.06 4,003 39,508 +8,218
Mar07 060913 81.46 81.46 81.46 81.46 -0.06 0 83 +0
Total Volume and Open Interest 7,133 98,012 +6,131
EuroFX(CME)
Sep06 060913 126.76 127.21 126.76 126.96 unch 8,765 101,069 -29,597
Dec06 060913 127.42 127.86 127.36 127.61 unch 10,821 66,976 +32,170
Mar07 060913 128.15 128.15 128.15 128.15 unch 117 348 +123
Total Volume and Open Interest 19,703 168,483 +2,697
Mexican Peso(CME)
Sep06 060913 9072.0 9112.0 9067.0 9105.0 +28.0 10,325 41,191 -5,849
Dec06 060913 4.1 6.4 0.7 1.4 -4.8 5,625 38,170 +1,125
Total Volume and Open Interest 15,951 81,318 -4,724
30-Year T-Bonds(CBOT)
Sep06 060913 110~13 110~20 110~10 110~12 +0~02 9,936 43,106 -6,295
Dec06 060913 110~23 111~03 110~21 110~25 +0~03 346,763 720,552 +9,282
Mar07 060913 110~28 110~30 110~21 110~21 +0~03 19 749 +13
Total Volume and Open Interest 356,718 764,422 +3,000
10-Year T-Notes(CBOT)
Sep06 060913 107~085 107~145 107~085 107~100 +0~020 21,331 56,790 -18,675
Dec06 060913 107~050 107~120 107~040 107~070 +0~020 1,011,431 2,207,304 +21,836
Total Volume and Open Interest 1,033,262 2,268,678 +3,457
5-Year T-Notes(CBOT)
Sep06 060913 105~000 105~020 104~310 104~310 +0~015 11,223 0 +0
Dec06 060913 105~005 105~040 105~005 105~010 +0~020 384,616 0 +0
Mar07 060913 105~010 105~010 105~010 105~010 +0~020      
Total Volume and Open Interest 395,839    
2 Year T-Notes(CBOT)
Sep06 060913 101~124 101~124 101~122 101~122 +0~004 20 11,735 -1,903
Dec06 060913 102~008 102~014 102~008 102~012 +0~006 223 670,699 +3,647
Total Volume and Open Interest 243 682,434 +1,744
Eurodollars(CME)
Sep06 060913 94.605 94.607 94.603 94.603 unch 20,555 1,257,318 -29,051
Dec06 060913 94.620 94.630 94.615 94.625 +0.010 33,237 1,658,905 +19,068
Mar07 060913 94.735 94.755 94.730 94.745 +0.015 21,145 1,337,098 -10,509
Jun07 060913 94.870 94.890 94.865 94.880 +0.020 19,852 1,087,657 +4,745
Sep07 060913 94.985 95.010 94.985 94.995 +0.020 17,314 1,108,015 +984
Dec07 060913 95.055 95.085 95.055 95.070 +0.025 16,594 930,982 -33,034
Mar08 060913 95.100 95.130 95.100 95.110 +0.025 10,386 632,953 -5,532
Jun08 060913 95.100 95.130 95.100 95.110 +0.020 13,703 427,593 -4,488
Sep08 060913 95.080 95.110 95.080 95.090 +0.020 9,196 328,945 +2,674
Dec08 060913 95.050 95.075 95.050 95.050 +0.015 9,404 319,105 -743
Mar09 060913 95.015 95.040 95.015 95.015 +0.010 6,486 303,255 +548
Jun09 060913 94.980 95.005 94.975 94.975 +0.005 8,281 209,433 -807
Sep09 060913 94.950 94.965 94.935 94.935 +0.005 6,641 140,048 +240
Dec09 060913 94.910 94.910 94.885 94.885 unch 3,071 119,563 -16
Mar10 060913 94.880 94.880 94.855 94.855 unch 7,475 106,336 +3,896
Jun10 060913 94.840 94.845 94.815 94.815 -0.005 5,067 105,365 +2,092
Sep10 060913 94.805 94.815 94.775 94.780 -0.005 12,670 97,704 +1,649
Dec10 060913 94.770 94.770 94.735 94.740 -0.005 2,394 82,760 -518
Total Volume and Open Interest 238,497 10,512,645 -41,804
3-Mth Euro-Yen(CME)
Sep06 060913 99.57 99.57 99.57 99.57 unch 662 12,392 +402
Dec06 060913 99.47 99.47 99.47 99.47 +0.01 346 16,201 -576
Mar07 060913 99.35 99.35 99.34 99.34 +0.01 482 10,428 +187
Jun07 060913 99.24 99.24 99.23 99.23 +0.01 564 8,504 +492
Sep07 060913 99.14 99.14 99.13 99.13 +0.02 54 2,033 -37
Dec07 060913 99.05 99.05 99.05 99.05 +0.03 234 5,874 +18
Mar08 060913 98.96 98.96 98.96 98.96 +0.04 0 3,103 +0
Jun08 060913 98.87 98.87 98.87 98.87 +0.04 0 255 +0
Sep08 060913 98.77 98.77 98.77 98.77 +0.03 0 7 +0
Dec08 060913 98.66 98.66 98.66 98.66 +0.04 0 4 +0
Total Volume and Open Interest 2,342 58,801 +486
3-Mth Euro-Yen(SIMEX)
Dec06 060913 99.47 99.47 99.47 99.47 +0.01 0 89,921 -269
Mar07 060913 99.34 99.34 99.34 99.34 +0.01 0 67,488 +205
Jun07 060913 99.23 99.23 99.23 99.23 +0.02 0 34,878 -551
Sep07 060913 99.14 99.14 99.14 99.14 +0.03 0 22,959 +303
Dec07 060913 99.06 99.06 99.06 99.06 +0.04 44 42,188 +4
Mar08 060913 98.97 98.97 98.97 98.97 +0.04 0 24,158 +0
Jun08 060913 98.88 98.88 98.88 98.88 +0.03 0 3,826 +0
Sep08 060913 98.79 98.79 98.79 98.79 +0.04 0 50 +0
Total Volume and Open Interest 44 344,368 -492
German Euro-Bund(EUREX)
Dec06 060913 117.14 117.40 117.10 117.27 +0.33 1,012,071 1,396,487 -25,362
Mar07 060913 117.40 117.50 117.37 117.37 +0.31 764 1,714 +19
Jun07 060913 116.75 116.75 116.59 116.69 +0.28      
Total Volume and Open Interest 1,012,835 1,398,201 -25,343
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 060913 109.35 109.35 109.35 109.35 +0.12 250 0 +0
Jun07 060913 108.11 108.11 108.11 108.11 +0.12      
Total Volume and Open Interest 499,745 872,000 -3,956
Long Gilt(LIFFE)
Sep06 060913 109~26 110~00 109~26 109~30 +0~10 8,494 35,910 -8,500
Dec06 060913 109~20 109~28 109~18 109~24 +0~10 82,131 246,774 +7,119
Total Volume and Open Interest 90,625 282,684 -1,381
3-Mth Short Sterling(LIFFE)
Sep06 060913 94.98 94.98 94.98 94.98 +0.01 48,617 407,535 -1,413
Dec06 060913 94.79 94.79 94.79 94.79 +0.02 95,508 387,976 -14,437
Mar07 060913 94.72 94.72 94.72 94.72 +0.03 104,883 427,880 +9,862
Total Volume and Open Interest 509,233 2,309,804 +28,727
3-Mth Euribor(LIFFE)
Sep06 060913 96.645 96.650 96.645 96.650 +0.005 41,766 552,828 -12,632
Dec06 060913 96.285 96.300 96.280 96.295 +0.010 149,949 850,952 +2,762
Mar07 060913 96.155 96.175 96.145 96.165 +0.015 114,260 679,364 -2,065
Total Volume and Open Interest 710,911 4,048,840 +6,720
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 060913 93.68 93.70 93.68 93.70 +0.01 8,326 214,730 +3,046
Mar07 060913 93.65 93.68 93.65 93.68 +0.02 15,010 178,150 +5,723
Jun07 060913 93.68 93.71 93.68 93.71 +0.03 3,400 65,511 +1,768
Sep07 060913 93.71 93.74 93.71 93.74 +0.03 1,066 36,480 +835
Dec07 060913 93.74 93.78 93.74 93.77 +0.03 897 31,933 +0
Mar08 060913 93.77 93.79 93.77 93.79 +0.04 285 15,509 +135
Jun08 060913 93.78 93.80 93.78 93.80 +0.05 250 10,713 +0
Sep08 060913 93.76 93.79 93.76 93.79 +0.05 835 3,512 +51
Dec08 060913 93.77 93.78 93.77 93.78 +0.04 4 1,106 -1
Total Volume and Open Interest 30,076 559,833 +11,555
10-Year Aus T-Bonds(SFE)
Sep06 060913 94.36 94.40 94.36 94.39 +0.04 145,302 406,796 +21,097
Dec06 060913 94.37 94.41 94.37 94.39 +0.03 126,218 167,576 +121,156
Total Volume and Open Interest 271,520 574,372 +142,253
3-Year Aus T-Bonds(SFE)
Sep06 060913 94.15 94.19 94.15 94.18 +0.04 149,579 502,893 +34,909
Dec06 060913 94.19 94.24 94.19 94.23 +0.04 112,432 191,809 +125,645
Total Volume and Open Interest 262,011 694,702 +160,554
Gold(CMX)
Oct06 060913 587.0 594.0 585.0 590.5 +2.0 7,029 14,625 -6,278
Dec06 060913 592.0 600.5 590.0 596.3 +2.0 45,255 201,433 -1,418
Feb07 060913 601.5 606.0 599.0 602.2 +2.0 843 22,922 +137
Apr07 060913 607.9 607.9 607.9 607.9 +2.0 215 3,364 -40
Jun07 060913 612.0 613.5 612.0 613.5 +2.0 2,626 20,830 +1,477
Aug07 060913 618.5 619.0 618.5 619.0 +2.0 15 1,684 -15
Oct07 060913 624.5 624.5 624.5 624.5 +2.0 0 3,641 +0
Dec07 060913 630.0 635.0 630.0 630.0 +1.9 324 23,471 +107
Feb08 060913 635.4 635.4 635.4 635.4 +1.8 0 1,398 +0
Apr08 060913 640.7 640.7 640.7 640.7 +1.7 0 85 +0
Jun08 060913 646.2 646.2 646.2 646.2 +1.7 0 1,570 +0
Total Volume and Open Interest 56,375 310,510 -5,975
Silver(CMX)
Sep06 060913 1105.0 1125.0 1105.0 1108.5 +6.0 80 633 -147
Dec06 060913 1117.0 1142.0 1110.0 1120.0 +6.0 13,660 64,725 -2,170
Mar07 060913 1132.0 1144.0 1132.0 1133.7 +6.2 623 12,965 +330
May07 060913 1153.0 1153.0 1141.5 1141.5 +6.5 2 3,480 +2
Jul07 060913 1160.0 1160.0 1148.0 1149.1 +6.7 8 8,425 -5
Sep07 060913 1154.1 1154.1 1154.1 1154.1 +6.7 0 1,499 +0
Dec07 060913 1152.0 1190.0 1152.0 1159.5 +6.7 33 4,335 +2
Total Volume and Open Interest 14,587 101,450 -2,089
Platinum(NYM)
Oct06 060913 1190.9 1199.5 1183.5 1185.8 -22.7 847 7,082 -134
Jan07 060913 1209.0 1209.0 1190.5 1192.8 -22.7 42 2,311 +7
Apr07 060913 1197.8 1197.8 1197.8 1197.8 -22.7      
Jul07 060913 547.4 547.4 547.4 547.4 -22.7 0 6 +0
Total Volume and Open Interest 889 9,399 -127
Palladium(NYME)
Sep06 060913 313.85 313.85 313.85 313.85 +6.25 2 24 -149
Dec06 060913 313.00 320.00 313.00 318.35 +6.25 812 11,411 -230
Mar07 060913 323.85 323.85 323.85 323.85 +6.25 1 21 +1
Total Volume and Open Interest 819 11,489 -380
Copper(CMX)
Sep06 060913 339.60 343.00 339.25 339.25 +0.20 834 3,851 -460
Dec06 060913 337.00 343.00 336.50 338.50 +1.20 7,718 46,648 -475
Mar07 060913 336.00 336.25 333.50 333.65 +1.25 278 4,427 -85
May07 060913 327.65 327.65 327.65 327.65 +0.55 73 992 +28
Jul07 060913 322.45 322.45 322.45 322.45 +0.95 0 891 +0
Total Volume and Open Interest 9,409 68,944 -930
Aluminum(CMX)
Sep06 060913 112.05 112.05 112.05 112.05 +0.50 171 167 +154
Oct06 060913 112.75 112.75 112.75 112.75 +0.50 172 486 +168
Nov06 060913 112.95 112.95 112.95 112.95 +0.35 0 45 +0
Dec06 060913 113.10 113.10 113.10 113.10 +0.15 0 573 +0
Jan07 060913 112.95 112.95 112.95 112.95 unch 0 5 +0
Feb07 060913 112.50 112.50 112.50 112.50 unch      
Total Volume and Open Interest 344 1,310 +323
DJIA Index(CBOT)
Sep06 060913 11492 11568 11473 11538 +42 15,751 34,597 -5,146
Dec06 060913 11580 11665 11563 11628 +43 18,919 42,636 +12,523
Mar07 060913 11713 11713 11713 11713 +43 3 8 +3
Jun07 060913 11762 11762 11762 11762 +43      
Total Volume and Open Interest 34,673 77,241 +7,380
S & P 500(CME)
Sep06 060913 1311.70 1320.70 1311.50 1317.60 +3.90 90,178 198,620 -42,340
Dec06 060913 1323.40 1331.90 1322.60 1329.10 +4.00 115,441 499,522 +60,518
Mar07 060913 1340.10 1340.10 1340.10 1340.10 +4.00 41 1,741 +6
Jun07 060913 1351.50 1351.50 1351.50 1351.50 +4.10 25 4,011 -16
Total Volume and Open Interest 205,698 705,498 +18,172
S & P 500 E-Mini(Globex)
Sep06 060913 1313.00 1320.50 1311.00 1317.50 +3.75 291,007 890,321 -108,892
Dec06 060913 1324.25 1332.00 1322.25 1329.00 +4.00 1,284,080 1,107,897 +176,928
Total Volume and Open Interest 1,575,087 1,998,218 +68,036
NASDAQ 100(CME)
Sep06 060913 1615.50 1625.50 1612.50 1623.80 +9.00 12,329 34,376 -6,903
Dec06 060913 1635.50 1646.50 1631.00 1642.80 +9.00 18,469 32,614 +7,710
Mar07 060913 1661.80 1661.80 1661.80 1661.80 +9.00 1 1 +1
Total Volume and Open Interest 30,799 66,991 +808
NASDAQ 100 E-Mini(Globex)
Sep06 060913 1614.30 1626.50 1612.50 1623.80 +9.00 119,011 288,100 -26,329
Dec06 060913 1633.80 1645.80 1631.50 1642.80 +9.00 427,982 266,106 +71,415
Total Volume and Open Interest 546,993 554,206 +45,086
S & P Midcap 400(CME)
Sep06 060913 753.50 757.75 753.50 757.05 +5.45 1,112 4,630 -1,122
Dec06 060913 758.00 765.00 757.25 764.20 +5.30 1,156 7,241 +901
Mar07 060913 771.60 771.60 771.60 771.60 +5.30      
Total Volume and Open Interest 2,268 11,871 -221
Russell 2000(CME)
Sep06 060913 724.50 731.00 724.50 730.70 +5.15 8,102 26,410 -2,753
Dec06 060913 731.00 738.25 730.00 736.70 +5.10 8,359 26,942 +5,722
Mar07 060913 742.55 742.55 742.55 742.55 +5.10 0 34 +0
Total Volume and Open Interest 16,461 53,386 +2,969
Russell 2000 E-Mini(Globex)
Sep06 060913 725.10 732.30 723.40 730.70 +5.10 135,984 174,759 -94,782
Dec06 060913 731.30 738.40 729.40 736.70 +5.10 289,732 345,422 +107,194
Mar07 060912 737.50 737.50 737.50 737.50 +13.00      
Total Volume and Open Interest 325,025 474,021 +11,684
Value Line(KCBT)
Sep06 060913 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Dec06 060913 15730 15820 15725 15815 -140      
Mar07 060913 15840 15840 15840 15840 -140      
Total Volume and Open Interest      
Nikkei 225(SGX)
Sep06 060907 16075 16140 15935 16000 -295 131,800 232,201 -22,920
Dec06 060913 15945 15960 15685 15750 +85 68,510 201,940 -5,020
Mar07 060913 15715 15870 15715 15715 +30 0 8 +0
Total Volume and Open Interest 68,510 202,082 -5,021
CAC 40(EURONEXT)
Sep06 060913 5148.5 5155.5 5112.5 5136.0 +10.5 248,502 570,654 +54,838
Oct06 060913 5163.0 5169.5 5127.5 5151.5 +11.0 139,199 198,437 +118,560
Nov06 060913 5170.0 5179.0 5153.0 5163.5 +11.0 413 1,386 +403
Total Volume and Open Interest 410,559 825,169 +191,905
Hang Seng Index(HKFE)
Sep06 060913 17250 17280 17198 17265 +182 45,320 109,761 -10,808
Oct06 060913 17281 17317 17241 17307 +179 738 2,132 +52
Total Volume and Open Interest 46,184 113,319 -10,762
DAX(EUREX)
Sep06 060913 5897.0 5919.0 5877.0 5903.5 +27.5 221,369 157,843 -40,148
Dec06 060913 5955.0 5968.0 5926.5 5952.5 +28.0 63,509 94,808 +45,127
Mar07 060913 6005.5 6024.0 5982.0 6007.5 +27.5 4,894 1,651 +140
Total Volume and Open Interest 289,772 254,302 +5,119
FT-SE 100(EURONEXT)
Sep06 060913 5910.50 5916.50 5875.50 5895.00 +1.00 243,487 239,997 -81,213
Dec06 060913 5945.00 5954.50 5914.00 5933.50 +1.50 191,161 322,991 +122,684
Mar07 060913 5949.00 5949.00 5949.00 5949.00 +1.00 130 2,375 +130
Total Volume and Open Interest 434,778 567,113 +41,601
SPI 200(SFE)
Sep06 060913 4988.0 5027.0 4983.0 5021.0 +55.0 26,135 250,699 +3,529
Dec06 060913 5002.0 5037.0 4993.0 5030.0 +55.0 7,882 21,641 +6,524
Mar07 060913 5012.0 5037.0 5008.0 5037.0 +54.0 11 2,762 +6
Total Volume and Open Interest 34,051 278,397 +10,075
GSCI(CME)
Sep06 060913 430.00 430.00 426.00 427.00 -0.30 3,738 9,023 -2,351
Oct06 060913 443.80 443.80 439.70 441.10 -0.70 3,498 11,344 +2,751
Nov06 060913 454.00 454.00 454.00 454.00 -1.00      
Total Volume and Open Interest 7,236 20,367 +400
Reuters CRB Index(NYBOT)
Nov06 060913 379.75 379.75 378.50 378.90 -1.05 42 520 +3
Jan07 060913 380.90 380.90 380.90 380.90 -1.05 2 406 -1
Feb07 060913 380.00 381.50 379.40 379.40 -1.05 0 14 +0
Total Volume and Open Interest 44 941 +2
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