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 Thu September 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep06 060914 535.50 536.00 531.50 532.00 +2.00 653 415 -602
Nov06 060914 545.00 547.50 541.00 545.25 +4.75 21,987 247,486 -537
Jan07 060914 558.00 560.50 554.50 558.75 +4.75 3,933 42,413 +334
Mar07 060914 570.50 572.00 566.00 569.75 +4.00 2,062 14,763 +158
May07 060914 580.00 581.00 575.75 579.75 +4.75 660 14,738 +94
Jul07 060914 591.00 591.50 586.50 589.50 +5.00 1,108 12,952 +284
Aug07 060914 593.50 593.50 593.50 593.50 +5.00 25 70 +25
Total Volume and Open Interest 30,573 355,722 -149
Soybean Meal(CBOT)
Sep06 060914 159.00 160.80 159.00 160.80 +3.30 532 264 -272
Oct06 060914 158.40 159.50 158.10 158.60 +1.30 8,085 36,950 +105
Dec06 060914 160.30 161.00 159.50 159.80 +0.90 12,290 126,547 +910
Jan07 060914 161.80 162.20 160.80 161.10 +1.00 2,468 19,219 +706
Mar07 060914 164.50 164.80 163.40 163.80 +1.00 1,352 16,766 +50
May07 060914 166.50 166.80 165.50 165.90 +1.00 1,920 18,609 +486
Jul07 060914 169.00 169.50 168.40 168.90 +1.20 1,636 17,323 +495
Aug07 060914 171.50 171.50 169.80 170.40 +1.40 436 3,976 +167
Total Volume and Open Interest 29,445 249,589 +2,818
Soybean Oil(CBOT)
Sep06 060914 24.54 24.54 24.54 24.54 +0.07 290 255 -329
Oct06 060914 24.82 25.00 24.56 24.86 +0.23 6,882 23,976 +77
Dec06 060914 25.20 25.40 24.93 25.26 +0.24 19,314 142,042 +2,842
Jan07 060914 25.57 25.62 25.33 25.59 +0.21 2,057 19,131 +380
Mar07 060914 25.90 26.07 25.72 25.98 +0.23 648 13,873 +331
May07 060914 26.28 26.31 26.10 26.31 +0.19 866 21,981 +175
Jul07 060914 26.75 26.75 26.48 26.71 +0.20 1,011 15,382 +1
Aug07 060914 26.80 26.85 26.80 26.85 +0.19 51 2,580 +22
Total Volume and Open Interest 31,182 262,735 +3,561
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060914 294.8 299.5 294.7 299.1 +5.2 4,729 51,742 +83
Jan07 060914 304.3 308.9 304.0 308.0 +6.0 574 19,918 +310
Mar07 060914 312.5 316.0 312.5 315.2 +5.5 26 2,193 +11
May07 060914 323.4 323.4 322.5 322.5 +4.4 0 1,465 +0
Total Volume and Open Interest 5,354 84,386 +423
Corn(CBOT)
Sep06 060914 227.00 227.00 223.00 223.00 -1.00 1,725 2,369 -1,036
Dec06 060914 240.00 240.25 236.75 237.25 -0.50 42,755 682,688 -5,355
Mar07 060914 254.50 254.50 251.00 251.25 -1.00 8,117 187,328 -2,352
May07 060914 262.75 262.75 259.50 259.50 -1.25 1,094 39,620 +284
Jul07 060914 271.00 271.00 267.00 267.25 -1.25 7,675 121,995 +451
Sep07 060914 276.75 277.00 273.25 273.25 -2.00 411 16,797 +55
Total Volume and Open Interest 72,108 1,312,947 -8,979
Wheat(CBOT)
Sep06 060914 383.50 384.00 377.00 377.00 -4.50 388 551 +294
Dec06 060914 397.50 399.50 389.50 390.50 -7.00 20,763 265,588 -2,327
Mar07 060914 416.50 417.25 408.00 409.25 -7.00 3,720 52,935 +958
May07 060914 423.50 425.50 417.50 418.00 -7.50 88 3,242 +1
Jul07 060914 430.00 432.50 423.50 424.00 -6.75 3,646 79,593 +1,055
Total Volume and Open Interest 29,454 449,223 -15
Wheat(KCBT)
Sep06 060914 452.00 457.00 448.00 448.00 -3.00 205 203 +55
Dec06 060914 465.75 469.00 458.50 459.00 -7.00 9,183 89,209 -1,640
Mar07 060914 474.00 476.50 467.00 467.75 -5.25 1,496 19,931 -282
May07 060914 463.00 463.00 456.00 458.00 -4.00 82 767 -28
Jul07 060914 447.75 449.00 437.00 437.50 -10.25 1,347 35,631 +248
Total Volume and Open Interest 12,478 156,370 -1,550
Wheat(MGE)
Sep06 060914 433.50 433.50 426.50 426.50 -4.50 16 11 -16
Dec06 060914 446.00 447.00 440.00 440.25 -4.25 4,993 28,780 -665
Mar07 060914 459.00 459.00 453.50 455.00 -2.75 606 7,230 +76
May07 060914 465.00 465.00 458.50 458.50 -4.50 199 1,119 +197
Jul07 060914 460.00 463.00 460.00 461.00 -4.00 4 919 +3
Total Volume and Open Interest 5,977 45,967 -366
Oats(CBOT)
Sep06 060914 193.50 193.50 190.50 190.50 +2.50 3 33 -2
Dec06 060914 198.50 201.50 198.00 199.75 +3.00 550 10,020 +192
Mar07 060914 204.50 206.50 204.50 206.50 +3.25 28 529 -10
May07 060914 203.50 203.50 203.50 203.50 +1.50 0 13 +0
Total Volume and Open Interest 591 10,698 +185
Rough Rice(CBOT)
Sep06 060914 9.15 9.15 9.15 9.15 +0.01 10 6 -51
Nov06 060914 9.38 9.44 9.24 9.31 -0.05 361 7,996 -127
Jan07 060914 9.70 9.70 9.54 9.61 -0.04 133 2,644 +98
Mar07 060914 9.96 9.96 9.83 9.83 -0.04 12 2,138 +4
Total Volume and Open Interest 537 14,110 -55
Live Cattle(CME)
Oct06 060914 90.175 90.200 89.200 89.250 -1.075 35,378 67,375 -9,613
Dec06 060914 90.150 90.200 89.500 89.850 -0.600 25,541 92,432 +9,378
Feb07 060914 90.550 90.700 90.150 90.275 -0.600 5,665 27,627 +921
Apr07 060914 90.400 90.400 89.750 89.975 -0.500 1,893 14,525 +411
Jun07 060914 86.300 86.325 85.750 85.950 -0.575 621 7,835 +221
Aug07 060914 85.525 85.525 85.000 85.100 -0.750 155 2,304 +54
Total Volume and Open Interest 69,285 212,248 +1,397
Feeder Cattle(CME)
Sep06 060914 117.400 117.600 116.700 117.000 -0.850 1,097 3,793 -342
Oct06 060914 116.100 116.300 115.000 115.300 -1.450 2,486 11,122 -501
Nov06 060914 116.100 116.100 114.600 114.925 -1.575 1,851 7,997 +508
Jan07 060914 113.200 113.200 111.975 112.450 -0.975 353 4,275 +62
Mar07 060914 109.750 109.750 109.000 109.075 -0.775 101 1,572 +20
Apr07 060914 108.300 108.350 108.200 108.350 -0.500 17 194 +5
May07 060914 108.100 108.300 107.900 107.900 -0.700 14 208 -6
Total Volume and Open Interest 5,930 29,192 -244
Lean Hogs(CME)
Oct06 060914 65.500 65.575 64.700 64.750 -1.175 26,506 52,665 -11,411
Dec06 060914 63.100 63.250 62.550 63.050 -0.475 24,050 79,528 +8,455
Feb07 060914 63.850 64.200 63.600 63.850 -0.500 3,700 23,666 +1,111
Apr07 060914 63.300 63.800 63.050 63.575 -0.075 866 13,538 +171
May07 060914 66.200 66.800 66.200 66.800 +0.200 108 1,378 +25
Jun07 060914 67.400 67.600 67.225 67.500 -0.100 304 4,380 +139
Jul07 060914 65.000 65.100 64.900 65.050 -0.050 8 1,086 +1
Aug07 060914 62.300 62.350 62.150 62.200 -0.100 14 618 +7
Total Volume and Open Interest 55,576 177,231 -1,513
Pork Bellies(CME)
Feb07 060914 87.000 89.450 85.900 89.450 +1.225 218 707 +26
Mar07 060914 87.050 88.900 87.050 88.900 +0.900 0 17 +0
May07 060914 90.250 90.250 90.250 90.250 unch 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 060914 12.15 12.20 12.13 12.18 +0.04 71 4,518 +29
Oct06 060914 12.30 12.43 12.26 12.40 +0.05 160 4,352 +35
Nov06 060914 12.35 12.52 12.35 12.47 +0.12 51 3,838 +21
Dec06 060914 12.42 12.54 12.42 12.47 +0.02 43 3,571 +17
Jan07 060914 12.47 12.53 12.46 12.47 -0.01 85 1,694 +40
Total Volume and Open Interest 836 27,109 +466
Cocoa(NYBOT)
Sep06 060914 1445 1445 1431 1431 -3 1 16 -1
Dec06 060914 1500 1503 1486 1488 -11 5,032 73,249 -37
Mar07 060914 1536 1538 1522 1523 -11 1,023 25,253 -16
May07 060914 1547 1547 1547 1547 -10 355 13,051 -163
Jul07 060914 1577 1577 1573 1573 -11 63 5,606 +47
Sep07 060914 1597 1597 1597 1597 -10 193 11,430 +133
Dec07 060914 1620 1620 1620 1620 -8 21 7,893 -16
Total Volume and Open Interest 6,689 138,535 -54
Coffee "C"(NYBOT)
Sep06 060914 100.00 100.50 99.95 99.95 -0.55 13 81 -13
Dec06 060914 104.10 105.00 102.80 103.40 -1.00 9,128 78,628 +1,299
Mar07 060914 108.00 108.70 106.95 107.30 -1.00 1,042 14,625 +119
May07 060914 110.30 110.50 109.50 109.65 -1.00 211 3,725 +40
Jul07 060914 112.75 112.75 111.90 111.90 -1.00 134 2,603 -9
Sep07 060914 114.60 114.60 113.80 114.05 -0.95 393 1,217 -196
Total Volume and Open Interest 11,290 105,694 +1,595
Orange Juice(NYBOT)
Nov06 060914 175.00 175.00 174.00 174.50 -0.80 961 21,687 +20
Jan07 060914 175.50 175.90 175.05 175.50 -0.90 248 5,163 +192
Mar07 060914 175.75 175.75 175.05 175.05 -1.20 90 2,247 +10
May07 060914 174.75 174.75 174.75 174.75 -1.25 0 488 +0
Jul07 060914 174.50 174.50 174.50 174.50 -1.50 0 163 +0
Total Volume and Open Interest 1,299 29,844 +222
Sugar #11(NYBOT)
Oct06 060914 12.20 12.50 12.13 12.16 -0.21 65,639 133,993 -14,725
Mar07 060914 13.25 13.39 13.03 13.05 -0.24 57,163 220,890 +17,054
May07 060914 13.42 13.58 13.20 13.25 -0.21 4,154 54,752 +1,037
Jul07 060914 13.47 13.58 13.24 13.29 -0.23 3,477 41,641 +146
Oct07 060914 13.58 13.58 13.35 13.36 -0.25 1,258 29,085 -197
Total Volume and Open Interest 133,251 514,185 +3,824
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060914 21.13 21.13 21.00 21.00 -0.13 85 2,488 -2
Jan07 060914 21.00 21.00 20.90 20.90 -0.22 0 2,216 +0
Mar07 060914 20.95 20.95 20.90 20.90 -0.22 76 2,996 +76
May07 060914 21.05 21.05 21.05 21.05 -0.10 1 1,845 +0
Total Volume and Open Interest 181 11,890 +105
London Cocoa(LCE)
Sep06 060914 815 817 806 813 -2 20,708 2,713 -20,655
Dec06 060914 849 852 837 838 -12 24,055 81,995 +16,474
Mar07 060914 866 867 855 855 -11 2,978 47,831 +30
May07 060914 880 880 868 868 -11 490 17,283 +338
Jul07 060914 892 893 881 881 -11 74 9,807 +33
Sep07 060914 898 898 894 894 -12 34 9,460 +4
Dec07 060914 911 913 904 904 -13 40 12,471 +20
Total Volume and Open Interest 48,379 185,119 -3,756
London Coffee(LCE)
Sep06 060914 1830.00 1830.00 1771.00 1781.00 -42.00 179 6,641 -76
Nov06 060914 1581.00 1593.00 1556.00 1561.00 -21.00 7,943 70,130 +2,131
Jan07 060914 1514.00 1518.00 1485.00 1492.00 -11.00 4,160 36,039 +127
Mar07 060914 1476.00 1476.00 1440.00 1459.00 -17.00 1,596 18,914 +536
May07 060914 1459.00 1459.00 1443.00 1450.00 -15.00 99 4,602 -24
Jul07 060914 1410.00 1441.00 1410.00 1441.00 -12.00 11 1,225 +2
Total Volume and Open Interest 14,942 140,020 +3,421
London Sugar(LCE)
Oct06 060914 423.00 428.00 411.50 416.50 -4.60 5,867 9,654 -3,108
Dec06 060914 405.20 409.00 396.50 400.00 -4.10 5,951 21,338 +427
Mar07 060914 378.00 380.00 367.00 371.00 -3.60 1,214 20,157 -103
May07 060914 377.40 377.40 368.50 370.00 -3.30 685 5,255 -246
Aug07 060914 374.90 374.90 369.50 370.50 -1.60 165 2,235 +0
Total Volume and Open Interest 13,955 60,820 -2,967
Cotton(NYBOT)
Oct06 060914 50.94 50.95 50.36 50.38 -0.17 459 3,226 +56
Dec06 060914 53.15 53.20 52.60 52.64 -0.16 5,125 121,845 -417
Mar07 060914 56.65 56.65 56.32 56.48 -0.04 1,717 34,956 +161
May07 060914 57.90 58.05 57.90 57.95 -0.08 443 3,594 +201
Jul07 060914 59.20 59.20 59.00 59.10 -0.05 460 3,430 +140
Oct07 060914 59.85 59.85 59.85 59.85 -0.10 0 66 +0
Total Volume and Open Interest 8,304 176,048 +175
Lumber(CME)
Sep06 060914 275.5 277.9 270.2 275.9 +0.4 83 122 -55
Nov06 060914 270.1 272.0 268.7 268.9 -2.9 313 4,424 +26
Jan07 060914 288.0 288.3 285.0 285.9 -2.6 47 888 +15
Mar07 060914 301.0 301.1 296.6 298.4 -1.9 27 106 +8
Total Volume and Open Interest 470 5,575 -6
Crude Oil(NYM)
Oct06 060914 64.10 64.20 63.00 63.22 -0.75 168,426 128,673 -28,385
Nov06 060914 64.90 65.00 63.80 64.11 -0.87 127,719 224,888 +25,193
Dec06 060914 65.85 65.95 64.80 65.20 -0.79 57,896 143,843 +4,408
Jan07 060914 66.90 66.90 66.00 66.12 -0.71 14,924 60,359 +147
Feb07 060914 67.45 67.50 66.35 66.88 -0.63 6,893 28,246 -497
Mar07 060914 67.75 67.95 67.51 67.51 -0.57 3,290 31,818 -102
Apr07 060914 68.35 68.35 67.85 68.03 -0.53 3,573 37,823 +500
May07 060914 68.80 68.80 68.35 68.46 -0.49 396 24,915 +37
Jun07 060914 69.20 69.25 68.82 68.82 -0.45 10,610 63,627 -458
Jul07 060914 69.30 69.30 69.12 69.12 -0.41 206 18,373 -10
Aug07 060914 69.60 69.60 69.37 69.37 -0.38 577 15,422 +73
Sep07 060914 69.57 69.57 69.57 69.57 -0.36 414 23,332 -95
Oct07 060914 69.72 69.72 69.72 69.72 -0.34 1,514 6,805 +880
Nov07 060914 69.84 69.84 69.84 69.84 -0.32 367 13,439 +55
Dec07 060914 70.40 70.45 69.60 69.92 -0.31 15,833 131,884 +2,064
Jan08 060914 70.30 70.30 69.97 69.97 -0.30 403 17,471 -9
Total Volume and Open Interest 428,125 1,216,597 +2,657
Heating Oil(NYM)
Oct06 060914 174.00 174.00 169.50 171.10 -3.18 32,553 49,606 -4,611
Nov06 060914 180.00 180.00 177.00 178.71 -2.20 19,174 51,320 +3,232
Dec06 060914 186.00 186.00 182.25 184.56 -1.85 6,360 24,663 +73
Jan07 060914 190.70 190.70 188.25 189.76 -1.40 5,575 16,276 -662
Feb07 060914 193.00 193.75 191.50 192.81 -1.25 2,961 14,550 +164
Mar07 060914 194.00 194.25 193.00 193.11 -1.15 1,317 8,825 +359
Apr07 060914 192.00 193.00 191.00 191.81 -0.90 1,678 7,201 -329
May07 060914 190.75 191.25 190.25 190.51 -0.60 1,181 3,043 -443
Jun07 060914 191.20 191.20 189.50 190.41 -0.50 2,987 14,202 -786
Jul07 060914 191.61 191.61 191.61 191.61 -0.50 9 859 +8
Aug07 060914 193.46 193.46 193.46 193.46 -0.50 478 1,962 +357
Sep07 060914 196.00 196.01 196.00 196.01 -0.45 195 2,098 +128
Total Volume and Open Interest 75,981 203,220 -1,886
Unleaded Gas(NYM)
Oct06 060914 155.75 157.65 153.50 155.22 -0.09 16,708 26,916 -2,419
Nov06 060914 159.50 160.90 158.00 159.80 +0.49 5,401 13,066 +1,054
Dec06 060914 162.00 162.05 160.50 162.05 +0.74 796 7,495 -7
Jan07 060914 164.10 164.10 163.70 163.70 +0.79 573 4,481 -104
Total Volume and Open Interest 23,478 51,958 -1,476
RBOB Gasoline(NYMEX)
Oct06 060914 161.10 162.00 158.50 160.16 +0.11 10,017 22,422 -289
Nov06 060914 166.26 166.45 163.25 164.14 -0.91 6,250 25,643 +1,702
Dec06 060914 167.50 167.50 167.04 167.04 -0.91 1,218 8,922 +273
Jan07 060914 170.00 170.00 169.64 169.64 -0.91 1,128 7,839 +653
Feb07 060914 172.19 172.19 172.19 172.19 -0.91 250 1,853 +70
Mar07 060914 174.99 174.99 174.99 174.99 -0.91 520 2,508 +86
Apr07 060914 192.39 192.39 192.39 192.39 -1.26 359 2,704 +262
May07 060914 193.75 194.84 193.75 194.84 -1.26 36 3,076 +21
Jun07 060914 196.74 196.74 196.74 196.74 -1.26 265 1,564 +225
Jul07 060914 197.64 197.64 197.64 197.64 -1.26 95 575 +95
Total Volume and Open Interest 20,563 79,638 +3,427
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060901 178.42 178.42 178.42 178.42 -1.90 11 13 +0
Nov06 060914 164.14 164.14 164.14 164.14 -0.91      
Dec06 060914 167.04 167.04 167.04 167.04 -0.91      
Jan07 060914 169.64 169.64 169.64 169.64 -0.91      
Total Volume and Open Interest 2 22 +1
Natural Gas(NYM)
Oct06 060914 5.330 5.350 4.800 4.892 -0.557 32,162 89,031 -7,509
Nov06 060914 6.880 6.950 6.410 6.467 -0.617 27,596 92,604 +1,931
Dec06 060914 8.500 8.500 8.000 8.047 -0.632 9,578 51,610 +1,286
Jan07 060914 9.200 9.240 8.700 8.772 -0.632 5,071 52,082 +1,445
Feb07 060914 9.250 9.290 8.780 8.832 -0.622 1,437 31,190 +141
Mar07 060914 9.100 9.130 8.650 8.702 -0.592 6,431 87,169 +642
Apr07 060914 7.500 7.520 7.100 7.152 -0.432 8,066 67,631 -249
May07 060914 7.440 7.450 7.070 7.112 -0.387 1,723 25,561 +667
Jun07 060914 7.560 7.560 7.200 7.217 -0.387 304 14,317 -354
Jul07 060914 7.650 7.650 7.332 7.332 -0.387 112 11,588 +63
Aug07 060914 7.780 7.780 7.435 7.435 -0.381 74 12,982 +20
Sep07 060914 7.880 7.880 7.540 7.540 -0.379 128 11,203 +18
Oct07 060914 8.010 8.030 7.720 7.720 -0.369 1,356 31,581 +76
Nov07 060914 8.950 8.950 8.600 8.605 -0.389 33 14,585 -7
Dec07 060914 9.850 9.850 9.490 9.490 -0.379 2,707 37,563 +1,989
Jan08 060914 10.250 10.250 9.990 9.990 -0.379 1,171 29,591 +620
Total Volume and Open Interest 108,583 941,080 +3,227
Brent Crude Oil(ICE)
Nov06 060914 64.55 65.06 63.24 63.54 -0.75 105,394 126,588 -559
Dec06 060914 65.80 66.05 64.39 64.69 -0.63 48,776 104,865 +5,668
Jan07 060914 66.55 66.88 65.34 65.64 -0.55 12,949 41,428 +1,059
Feb07 060914 67.20 67.42 66.08 66.42 -0.50 5,532 30,782 -696
Mar07 060914 67.95 67.96 66.90 67.02 -0.48 5,799 15,277 +585
Apr07 060914 68.38 68.48 67.53 67.53 -0.48 3,551 17,931 +379
May07 060914 68.67 68.84 67.77 67.96 -0.44 2,780 11,846 -347
Jun07 060914 69.34 69.37 68.16 68.35 -0.39 4,444 25,033 +789
Jul07 060914 68.65 68.65 68.65 68.65 -0.36 0 1,703 +0
Aug07 060914 68.89 68.89 68.89 68.89 -0.37 300 1,517 +0
Sep07 060914 69.11 69.11 69.11 69.11 -0.34 0 1,508 +0
Oct07 060914 69.28 69.28 69.28 69.28 -0.31 0 477 +0
Nov07 060914 69.43 69.43 69.43 69.43 -0.29 0 8,401 +0
Dec07 060914 70.40 70.45 69.22 69.53 -0.29 5,087 40,539 +725
Total Volume and Open Interest 249,793 493,804 -3,654
Gas Oil(ICE)
Oct06 060914 559.00 566.25 544.00 551.75 -4.50 54,700 70,702 -5,318
Nov06 060914 570.00 578.00 557.00 564.00 -4.75 40,974 44,452 +5,513
Dec06 060914 582.50 587.75 568.50 574.75 -4.50 25,708 41,217 +2,593
Jan07 060914 592.50 597.00 580.50 584.75 -4.25 11,913 27,925 +2,023
Feb07 060914 602.00 606.00 588.25 594.25 -3.75 4,457 16,887 +1,983
Mar07 060914 610.00 610.75 600.50 600.50 -3.50 1,844 9,107 +391
Apr07 060914 610.50 612.25 601.25 603.50 -2.50 255 3,520 +5
May07 060914 611.75 611.75 603.00 604.75 -2.00 300 3,590 +125
Jun07 060914 615.50 615.50 606.50 607.00 -1.75 3,595 20,092 +1,470
Jul07 060914 612.00 612.00 612.00 612.00 -2.00 0 1,437 +0
Total Volume and Open Interest 148,940 271,856 +10,047
US Dollar Index(NYBOT)
Sep06 060914 85.80 85.80 85.45 85.66 -0.17 3,487 3,821 -2,984
Dec06 060914 85.49 85.53 85.10 85.31 -0.17 4,621 14,248 +925
Mar07 060914 84.95 85.00 84.80 84.97 -0.22 0 2,024 +0
Total Volume and Open Interest 8,108 20,108 -2,059
Australian Dollar(CME)
Sep06 060914 75.57 75.57 75.45 75.45 +0.17 1,567 36,113 -3,363
Dec06 060914 75.37 75.43 75.17 75.31 +0.17 4,175 41,198 +11,432
Mar07 060914 75.18 75.18 75.18 75.18 +0.17 130 245 +130
Total Volume and Open Interest 6,022 77,666 +8,296
British Pound(CME)
Sep06 060914 188.61 188.86 188.40 188.66 +1.01 7,021 46,282 -15,388
Dec06 060914 188.85 189.40 188.72 188.88 +1.01 4,546 82,222 +16,392
Mar07 060914 188.99 188.99 188.99 188.99 +1.01 82 207 +76
Total Volume and Open Interest 11,649 128,713 +1,080
Canadian Dollar(CME)
Sep06 060914 89.59 89.72 89.40 89.43 +0.19 2,978 49,057 -16,222
Dec06 060914 89.79 90.16 89.61 89.67 +0.19 13,990 85,333 +13,961
Mar07 060914 90.20 90.20 89.94 89.94 +0.19 36 1,088 +0
Jun07 060914 90.21 90.21 90.21 90.21 +0.19 0 273 +0
Total Volume and Open Interest 17,004 135,920 -2,261
Japanese Yen(CME)
Sep06 060914 85.10 85.23 85.06 85.08 -0.03 3,307 98,478 -22,774
Dec06 060914 86.16 86.34 86.08 86.15 -0.02 5,086 176,140 +35,173
Mar07 060914 87.21 87.21 87.21 87.21 -0.02 0 13,358 +8
Total Volume and Open Interest 8,393 287,992 +12,407
Swiss Franc(CME)
Sep06 060914 80.07 80.07 79.84 79.84 -0.15 2,135 47,315 -11,033
Dec06 060914 80.86 80.96 80.57 80.58 -0.14 9,197 65,315 +25,807
Mar07 060914 81.32 81.32 81.32 81.32 -0.14 0 82 -1
Total Volume and Open Interest 11,332 112,785 +14,773
EuroFX(CME)
Sep06 060914 127.26 127.50 127.03 127.24 +0.28 7,398 77,393 -23,676
Dec06 060914 127.90 128.18 127.60 127.89 +0.28 8,519 97,672 +30,696
Mar07 060914 128.43 128.43 128.43 128.43 +0.28 50 393 +45
Total Volume and Open Interest 15,967 175,548 +7,065
Mexican Peso(CME)
Sep06 060914 9105.0 9125.0 9105.0 9110.0 +5.0 4,492 36,617 -4,574
Dec06 060914 4.5 3.6 3.0 6.4 +5.0 8,131 41,599 +3,429
Total Volume and Open Interest 12,629 80,174 -1,144
30-Year T-Bonds(CBOT)
Sep06 060914 110~13 110~21 110~03 110~05 -0~07 8,454 38,210 -4,896
Dec06 060914 110~26 111~04 110~14 110~17 -0~08 280,786 742,218 +21,666
Mar07 060914 110~17 110~23 110~13 110~13 -0~08 50 768 +19
Total Volume and Open Interest 289,290 781,211 +16,789
10-Year T-Notes(CBOT)
Sep06 060914 107~105 107~150 107~030 107~040 -0~060 30,402 65,787 +8,997
Dec06 060914 107~080 107~160 106~310 107~005 -0~065 817,200 2,256,424 +49,120
Total Volume and Open Interest 848,341 2,327,036 +58,358
5-Year T-Notes(CBOT)
Sep06 060914 105~015 105~015 104~270 104~270 -0~040 14,271 0 +0
Dec06 060914 105~030 105~065 104~280 104~290 -0~040 322,470 0 +0
Mar07 060914 104~290 104~290 104~290 104~290 -0~040      
Total Volume and Open Interest 336,741    
2 Year T-Notes(CBOT)
Sep06 060914 101~126 101~126 101~117 101~117 -0~005 190 10,370 -1,365
Dec06 060914 102~013 102~018 102~002 102~004 -0~008 4,178 666,133 -4,566
Total Volume and Open Interest 4,368 676,503 -5,931
Eurodollars(CME)
Sep06 060914 94.605 94.607 94.600 94.603 unch 18,380 1,234,521 -22,797
Dec06 060914 94.625 94.625 94.600 94.605 -0.020 44,826 1,648,677 -10,228
Mar07 060914 94.750 94.750 94.700 94.705 -0.040 27,132 1,351,077 +13,979
Jun07 060914 94.890 94.895 94.825 94.835 -0.045 19,717 1,076,371 -11,286
Sep07 060914 95.005 95.010 94.950 94.955 -0.040 24,421 1,095,572 -12,443
Dec07 060914 95.100 95.100 95.030 95.030 -0.040 29,539 960,927 +29,945
Mar08 060914 95.105 95.105 95.070 95.070 -0.040 23,126 653,500 +20,547
Jun08 060914 95.105 95.110 95.070 95.070 -0.040 21,956 436,666 +9,073
Sep08 060914 95.115 95.115 95.050 95.050 -0.040 21,606 337,806 +8,861
Dec08 060914 95.070 95.070 95.010 95.010 -0.040 17,242 316,313 -2,792
Mar09 060914 95.015 95.015 94.975 94.980 -0.035 12,747 298,228 -5,027
Jun09 060914 94.975 94.975 94.940 94.940 -0.035 12,581 214,468 +5,035
Sep09 060914 94.920 94.940 94.900 94.900 -0.035 7,971 138,575 -1,473
Dec09 060914 94.875 94.890 94.850 94.850 -0.035 4,930 120,320 +757
Mar10 060914 94.840 94.860 94.820 94.820 -0.035 5,152 106,216 -120
Jun10 060914 94.800 94.820 94.780 94.780 -0.035 6,575 106,495 +1,130
Sep10 060914 94.775 94.790 94.745 94.745 -0.035 5,272 99,372 +1,668
Dec10 060914 94.735 94.745 94.705 94.705 -0.035 7,317 82,888 +128
Total Volume and Open Interest 327,822 10,548,365 +35,720
3-Mth Euro-Yen(CME)
Sep06 060914 99.57 99.57 99.56 99.57 unch 1,306 11,872 -520
Dec06 060914 99.47 99.47 99.46 99.46 -0.01 1,407 17,126 +925
Mar07 060914 99.34 99.34 99.34 99.34 unch 1,543 10,804 +376
Jun07 060914 99.23 99.23 99.23 99.23 unch 1,111 8,472 -32
Sep07 060914 99.13 99.13 99.13 99.13 unch 642 2,290 +257
Dec07 060914 99.05 99.05 99.05 99.05 unch 0 6,074 +200
Mar08 060914 98.95 98.95 98.95 98.95 -0.01 0 3,103 +0
Jun08 060914 98.87 98.87 98.87 98.87 unch 0 255 +0
Sep08 060914 98.78 98.78 98.78 98.78 +0.01 0 7 +0
Dec08 060914 98.66 98.66 98.66 98.66 unch 0 4 +0
Total Volume and Open Interest 6,009 60,007 +1,206
3-Mth Euro-Yen(SIMEX)
Dec06 060914 99.47 99.47 99.47 99.47 unch 415 92,490 +2,569
Mar07 060914 99.34 99.34 99.34 99.34 unch 197 68,181 +693
Jun07 060914 99.23 99.23 99.23 99.23 unch 0 34,747 -131
Sep07 060914 99.14 99.14 99.14 99.14 unch 0 24,531 +1,572
Dec07 060914 99.06 99.06 99.06 99.06 unch 20 41,778 -410
Mar08 060914 98.96 98.96 98.96 98.96 -0.01 0 24,485 +327
Jun08 060914 98.88 98.88 98.88 98.88 unch 0 3,664 -162
Sep08 060914 98.78 98.78 98.78 98.78 -0.01 0 50 +0
Total Volume and Open Interest 1,829 348,406 +4,038
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 060914 109~25 109~29 109~24 109~29 -0~01 2,723 33,197 -2,713
Dec06 060914 109~24 109~25 109~16 109~23 -0~01 72,256 240,859 -5,915
Total Volume and Open Interest 74,979 274,056 -8,628
3-Mth Short Sterling(LIFFE)
Sep06 060914 94.97 94.97 94.97 94.97 -0.01 23,558 400,654 -6,881
Dec06 060914 94.78 94.78 94.78 94.78 -0.01 70,978 385,559 -2,417
Mar07 060914 94.70 94.70 94.70 94.70 -0.02 81,717 432,479 +4,599
Total Volume and Open Interest 400,097 2,322,103 +12,299
3-Mth Euribor(LIFFE)
Sep06 060914 96.650 96.650 96.645 96.650 unch 62,192 535,217 -17,611
Dec06 060914 96.295 96.300 96.290 96.295 unch 266,532 821,083 -29,869
Mar07 060914 96.155 96.170 96.145 96.165 unch 249,810 703,101 +23,737
Total Volume and Open Interest 1,191,196 4,050,041 +1,201
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 060914 93.69 93.69 93.67 93.68 -0.02 28,762 224,281 +9,551
Mar07 060914 93.67 93.67 93.64 93.65 -0.03 25,976 185,254 +7,104
Jun07 060914 93.71 93.71 93.66 93.67 -0.04 6,954 68,930 +3,419
Sep07 060914 93.74 93.74 93.70 93.70 -0.04 857 36,093 -387
Dec07 060914 93.78 93.78 93.73 93.73 -0.04 3,658 33,805 +1,872
Mar08 060914 93.77 93.77 93.75 93.75 -0.04 100 15,374 -135
Jun08 060914 93.79 93.79 93.75 93.76 -0.04 150 10,698 -15
Sep08 060914 93.79 93.79 93.75 93.76 -0.03 201 3,712 +200
Dec08 060914 93.79 93.79 93.75 93.75 -0.03 150 1,206 +100
Total Volume and Open Interest 67,112 581,599 +21,766
10-Year Aus T-Bonds(SFE)
Sep06 060914 94.39 94.40 94.38 94.39 +0.00 236,596 421,271 +14,475
Dec06 060914 94.39 94.42 94.38 94.40 +0.01 230,393 346,529 +178,953
Total Volume and Open Interest 466,989 767,800 +193,428
3-Year Aus T-Bonds(SFE)
Sep06 060914 94.19 94.19 94.14 94.15 -0.03 233,939 417,071 -85,822
Dec06 060914 94.23 94.24 94.19 94.20 -0.03 177,912 322,163 +130,354
Total Volume and Open Interest 411,851 739,234 +44,532
Gold(CMX)
Oct06 060914 594.8 595.0 578.0 580.4 -10.1 1,234 14,668 +43
Dec06 060914 600.2 600.3 584.0 586.0 -10.3 38,207 203,134 +1,701
Feb07 060914 606.0 606.0 591.8 591.8 -10.4 676 23,098 +176
Apr07 060914 595.0 597.4 595.0 597.4 -10.5 52 3,360 -4
Jun07 060914 609.5 609.5 602.9 602.9 -10.6 153 20,929 +99
Aug07 060914 613.0 613.0 607.0 608.3 -10.7 6 1,684 +0
Oct07 060914 613.7 613.7 613.7 613.7 -10.8 1,065 4,641 +1,000
Dec07 060914 624.0 627.0 618.0 619.1 -10.9 1,738 24,943 +1,472
Feb08 060914 624.4 624.4 624.4 624.4 -11.0 202 1,600 +202
Apr08 060914 629.7 629.7 629.7 629.7 -11.0 450 410 +325
Jun08 060914 635.1 635.1 635.1 635.1 -11.1 177 1,597 +27
Total Volume and Open Interest 44,240 315,679 +5,169
Silver(CMX)
Sep06 060914 1128.0 1128.0 1083.5 1083.5 -25.0 44 636 +3
Dec06 060914 1140.0 1143.0 1088.0 1095.0 -25.0 14,211 63,676 -1,049
Mar07 060914 1150.0 1150.0 1102.0 1108.7 -25.0 232 13,069 +104
May07 060914 1157.0 1157.0 1116.5 1116.5 -25.0 93 3,538 +58
Jul07 060914 1145.0 1145.0 1124.1 1124.1 -25.0 11 8,418 -7
Sep07 060914 1125.0 1129.1 1125.0 1129.1 -25.0 0 1,499 +0
Dec07 060914 1167.0 1167.0 1127.0 1134.5 -25.0 34 4,354 +19
Total Volume and Open Interest 14,635 100,579 -871
Platinum(NYM)
Oct06 060914 1195.0 1197.0 1178.0 1179.5 -6.3 1,075 7,090 +8
Jan07 060914 1208.0 1208.0 1185.0 1186.5 -6.3 68 2,306 -5
Apr07 060914 1191.5 1191.5 1191.5 1191.5 -6.3      
Jul07 060914 541.1 541.1 541.1 541.1 -6.3 0 6 +0
Total Volume and Open Interest 1,143 9,402 +3
Palladium(NYME)
Sep06 060914 322.70 322.70 322.70 322.70 +8.85 1 23 -1
Dec06 060914 328.00 335.50 323.50 327.20 +8.85 884 11,414 +3
Mar07 060914 332.70 332.70 332.70 332.70 +8.85 0 21 +0
Total Volume and Open Interest 889 11,491 +2
Copper(CMX)
Sep06 060914 340.00 342.00 337.00 338.20 -1.05 683 3,554 -297
Dec06 060914 340.00 340.55 335.50 337.45 -1.05 7,478 47,140 +492
Mar07 060914 335.50 335.50 332.00 333.05 -0.60 619 4,385 -42
May07 060914 328.00 330.00 328.00 328.05 +0.40 70 991 -1
Jul07 060914 323.00 324.25 322.95 322.95 +0.50 0 891 +0
Total Volume and Open Interest 9,320 69,067 +123
Aluminum(CMX)
Sep06 060914 111.05 111.05 111.05 111.05 -1.00 2 156 -11
Oct06 060914 113.00 113.00 111.75 111.75 -1.00 2 486 +0
Nov06 060914 111.95 111.95 111.95 111.95 -1.00 0 45 +0
Dec06 060914 114.25 114.25 112.10 112.10 -1.00 0 573 +0
Jan07 060914 113.75 113.75 111.95 111.95 -1.00 0 5 +0
Feb07 060914 111.50 111.50 111.50 111.50 -1.00      
Total Volume and Open Interest 5 1,300 -10
DJIA Index(CBOT)
Sep06 060914 11535 11550 11500 11543 +5 10,882 25,386 -9,211
Dec06 060914 11624 11640 11585 11627 -1 17,897 52,729 +10,093
Mar07 060914 11712 11712 11712 11712 -1 0 8 +0
Jun07 060914 11761 11761 11761 11761 -1      
Total Volume and Open Interest 28,779 78,123 +882
S & P 500(CME)
Sep06 060914 1314.60 1318.20 1314.00 1318.00 +0.40 81,071 171,392 -27,228
Dec06 060914 1326.70 1329.80 1324.70 1329.40 +0.30 93,756 552,689 +53,167
Mar07 060914 1337.50 1340.50 1337.50 1340.50 +0.40 171 1,731 -10
Jun07 060914 1351.90 1351.90 1351.90 1351.90 +0.40 106 4,003 -8
Total Volume and Open Interest 175,104 731,419 +25,921
S & P 500 E-Mini(Globex)
Sep06 060914 1317.75 1319.50 1313.25 1318.00 +0.50 194,814 835,626 -54,695
Dec06 060914 1329.00 1331.00 1324.50 1329.50 +0.50 1,060,011 1,205,843 +97,946
Total Volume and Open Interest 1,254,825 2,041,469 +43,251
NASDAQ 100(CME)
Sep06 060914 1620.00 1629.50 1618.50 1625.80 +2.00 7,868 30,838 -3,538
Dec06 060914 1640.00 1649.50 1636.50 1644.80 +2.00 15,769 37,114 +4,500
Mar07 060914 1663.80 1663.80 1663.80 1663.80 +2.00 0 1 +0
Total Volume and Open Interest 23,637 67,953 +962
NASDAQ 100 E-Mini(Globex)
Sep06 060914 1623.80 1630.00 1617.80 1625.80 +2.00 72,365 256,875 -31,225
Dec06 060914 1643.30 1649.30 1636.80 1644.80 +2.00 361,621 305,469 +39,363
Total Volume and Open Interest 433,986 562,344 +8,138
S & P Midcap 400(CME)
Sep06 060914 753.50 753.50 753.00 753.50 -3.55 1,018 4,345 -285
Dec06 060914 763.00 763.00 759.25 760.90 -3.30 935 7,746 +505
Mar07 060914 768.30 768.30 768.30 768.30 -3.30      
Total Volume and Open Interest 1,953 12,091 +220
Russell 2000(CME)
Sep06 060914 728.25 729.00 727.50 728.30 -2.40 6,012 24,981 -1,429
Dec06 060914 734.00 735.25 730.80 734.20 -2.50 6,524 30,454 +3,512
Mar07 060914 740.05 740.05 740.05 740.05 -2.50 0 34 +0
Total Volume and Open Interest 12,536 55,469 +2,083
Russell 2000 E-Mini(Globex)
Sep06 060914 730.20 731.90 723.50 728.30 -2.40 71,462 125,468 -49,291
Dec06 060914 736.60 737.80 729.40 734.20 -2.50 211,599 389,177 +43,755
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 060914 1880.00 1880.00 1880.00 1880.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Dec06 060914 15840 15860 15810 15850 +35      
Mar07 060914 15875 15875 15875 15875 +35      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 060914 15805 15970 15755 15900 +150 51,212 207,066 +5,126
Mar07 060914 15905 15905 15905 15905 +190 0 8 +0
Jun07 060914 15850 15850 15850 15850 +190 0 1 +0
Total Volume and Open Interest 51,216 207,208 +5,126
CAC 40(EURONEXT)
Sep06 060914 5146.5 5166.5 5106.5 5125.5 -10.5 202,041 538,077 -32,577
Oct06 060914 5156.0 5181.0 5121.5 5141.5 -10.0 126,656 266,134 +67,697
Nov06 060914 5178.5 5192.5 5135.5 5153.5 -10.0 398 1,615 +229
Total Volume and Open Interest 349,681 871,946 +46,777
Hang Seng Index(HKFE)
Sep06 060914 17321 17350 17136 17239 -26 47,855 124,492 +14,731
Oct06 060914 17361 17403 17180 17280 -27 982 2,436 +304
Total Volume and Open Interest 48,978 128,378 +15,059
DAX(EUREX)
Sep06 060914 5912.0 5936.5 5889.5 5909.5 +6.0 214,624 144,385 -13,458
Dec06 060914 5963.5 5985.0 5939.0 5959.0 +6.5 108,912 151,142 +56,334
Mar07 060914 6014.0 6040.0 5994.5 6014.0 +6.5 5,189 1,828 +177
Total Volume and Open Interest 328,725 297,355 +43,053
FT-SE 100(EURONEXT)
Sep06 060914 5905.00 5947.00 5869.00 5873.50 -21.50 211,290 148,117 -91,880
Dec06 060914 5943.00 5986.00 5908.50 5912.50 -21.00 168,963 429,986 +106,995
Mar07 060914 5981.50 6002.00 5928.00 5929.00 -20.00 0 2,375 +0
Total Volume and Open Interest 380,253 582,228 +15,115
SPI 200(SFE)
Sep06 060914 5022.0 5074.0 5022.0 5064.0 +43.0 20,560 251,277 +578
Dec06 060914 5032.0 5085.0 5032.0 5075.0 +45.0 6,253 27,277 +5,636
Mar07 060914 5082.0 5082.0 5082.0 5082.0 +45.0 20 2,771 +9
Total Volume and Open Interest 26,833 284,620 +6,223
GSCI(CME)
Sep06 060914 426.80 426.80 419.00 419.00 -8.00 4,329 5,237 -3,786
Oct06 060914 440.50 440.50 432.20 432.80 -8.30 3,173 16,081 +4,737
Nov06 060914 446.50 446.50 446.50 446.50 -7.50      
Total Volume and Open Interest 7,502 21,318 +951
Reuters CRB Index(NYBOT)
Nov06 060914 378.50 378.50 374.00 374.00 -4.90 8 518 -2
Jan07 060914 375.50 376.00 375.50 376.00 -4.90 0 406 +0
Feb07 060914 374.50 374.50 374.50 374.50 -4.90 2 15 +1
Total Volume and Open Interest 10 940 -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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!