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 Mon September 18, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 060918 554.50 558.00 551.00 553.00 +3.25 25,355 247,259 +0
Jan07 060918 568.00 570.50 564.25 565.75 +3.25 6,155 43,187 +0
Mar07 060918 578.50 581.50 576.00 577.00 +3.00 2,620 15,022 +0
May07 060918 588.00 591.00 585.00 586.75 +3.25 1,579 14,922 +0
Jul07 060918 598.00 600.50 595.00 596.50 +3.50 905 12,985 +0
Aug07 060918 603.00 604.50 600.50 600.50 +3.50 0 70 +0
Sep07 060918 609.00 609.00 609.00 609.00 +7.00 0 20 +0
Total Volume and Open Interest 58,670 356,547 -214
Soybean Meal(CBOT)
Oct06 060918 163.80 165.10 163.40 164.10 +2.70 6,854 37,164 +0
Dec06 060918 165.30 166.50 164.60 165.10 +2.50 14,271 127,450 +0
Jan07 060918 166.50 167.50 165.90 166.10 +2.10 3,049 19,694 +0
Mar07 060918 168.50 170.00 168.40 168.60 +2.30 2,625 17,388 +0
May07 060918 171.20 172.00 170.40 170.70 +2.20 2,953 19,543 +0
Jul07 060918 174.00 174.50 173.20 173.60 +2.30 2,462 17,732 +0
Aug07 060918 175.50 175.80 174.70 174.70 +2.20 1,203 4,065 +0
Sep07 060918 177.00 177.00 175.80 175.80 +3.20 139 2,730 +0
Total Volume and Open Interest 40,979 252,959 -158
Soybean Oil(CBOT)
Oct06 060918 24.75 24.82 24.52 24.54 -0.15 3,721 24,207 +0
Dec06 060918 25.16 25.19 24.89 24.95 -0.11 17,131 140,741 +0
Jan07 060918 25.44 25.46 25.23 25.27 -0.10 2,243 19,829 +0
Mar07 060918 25.82 25.85 25.57 25.66 -0.13 1,463 14,477 +0
May07 060918 26.18 26.18 25.88 25.98 -0.07 326 22,155 +0
Jul07 060918 26.52 26.52 26.30 26.36 -0.04 420 15,409 +0
Aug07 060918 26.55 26.60 26.50 26.50 -0.05 7 2,587 +0
Sep07 060918 26.75 26.75 26.65 26.65 -0.05 121 716 +0
Total Volume and Open Interest 35,860 262,947 +0
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060918 304.5 305.4 300.0 304.3 +4.8 5,030 50,813 +0
Jan07 060918 308.8 314.0 308.7 313.4 +5.1 2,200 19,349 +0
Mar07 060918 318.8 321.6 318.5 321.2 +5.6 49 2,185 +0
May07 060918 325.7 329.0 325.0 329.0 +6.6 65 1,485 +0
Total Volume and Open Interest 7,675 82,867 +0
Corn(CBOT)
Dec06 060918 244.00 248.75 244.00 247.75 +6.00 41,603 677,542 +0
Mar07 060918 258.00 262.00 258.00 261.50 +6.00 9,944 189,891 +0
May07 060918 265.25 269.25 265.00 268.75 +5.50 2,162 40,165 +0
Jul07 060918 271.50 276.50 271.50 276.00 +5.25 7,304 121,203 +0
Sep07 060918 277.50 281.50 277.00 280.25 +5.00 257 16,901 +0
Dec07 060918 285.75 289.25 284.75 288.75 +4.75 8,710 167,968 +0
Total Volume and Open Interest 122,412 1,309,960 -499
Wheat(CBOT)
Dec06 060918 396.00 398.50 392.50 395.50 +3.00 27,991 261,987 +0
Mar07 060918 414.00 416.00 411.00 413.00 +3.00 1,957 53,250 +0
May07 060918 421.00 425.50 421.00 422.50 +2.50 91 3,228 +0
Jul07 060918 427.00 431.25 426.00 428.50 +1.50 4,984 79,135 +0
Sep07 060918 436.00 438.00 435.00 437.50 +1.50 21 633 +0
Total Volume and Open Interest 58,960 444,805 -41
Wheat(KCBT)
Dec06 060918 461.00 468.00 461.00 466.00 +3.50 11,852 87,622 +0
Mar07 060918 470.50 476.00 470.00 474.00 +4.00 1,364 20,111 +0
May07 060918 467.00 468.00 463.00 465.00 +3.00 10 765 +0
Jul07 060918 442.00 447.75 441.00 445.25 +3.50 1,279 35,792 +0
Sep07 060918 449.50 453.50 449.50 452.00 +1.00 8 1,654 +0
Total Volume and Open Interest 14,589 154,933 -18
Wheat(MGE)
Sep06 060914 433.50 433.50 426.50 426.50 -4.50 16 11 -16
Dec06 060918 442.50 446.00 442.00 443.50 +1.25 4,736 28,503 +0
Mar07 060918 455.25 459.00 455.25 458.50 +1.50 1,173 7,453 +0
May07 060918 466.00 466.00 462.00 462.00 +2.00 206 1,182 +0
Jul07 060918 467.00 468.00 467.00 468.00 +2.50 69 932 +0
Total Volume and Open Interest 6,335 46,059 -127
Oats(CBOT)
Dec06 060918 201.00 202.50 200.50 201.25 +0.75 1,492 10,299 +0
Mar07 060918 206.00 207.25 206.00 207.00 unch 87 569 +0
May07 060918 205.50 205.50 205.50 205.50 +1.50 0 13 +0
Jul07 060918 205.50 205.50 205.50 205.50 unch 4 60 +0
Total Volume and Open Interest 2,035 10,986 -35
Rough Rice(CBOT)
Sep06 060918 9.29 9.29 9.29 9.29 +0.03 257 263 +0
Nov06 060918 9.46 9.55 9.45 9.51 +0.10 583 7,900 +0
Jan07 060918 9.75 9.87 9.75 9.80 +0.08 96 2,621 +0
Mar07 060918 10.01 10.12 10.00 10.06 +0.12 63 2,177 +0
Total Volume and Open Interest 1,154 14,287 +0
Live Cattle(CME)
Oct06 060918 90.175 90.975 89.825 90.900 +0.775 14,816 0 -58,486
Dec06 060918 90.350 91.200 90.100 91.100 +0.750 12,826 0 -100,971
Feb07 060918 91.100 91.800 90.825 91.775 +0.725 2,055 0 -28,405
Apr07 060918 90.400 91.000 90.150 91.000 +0.575 574 0 -15,145
Jun07 060918 86.025 86.700 85.875 86.650 +0.575 257 0 -7,970
Aug07 060918 85.250 85.850 85.250 85.800 +0.550 118 0 -2,304
Total Volume and Open Interest 53,820 213,446 +0
Feeder Cattle(CME)
Sep06 060918 117.600 117.750 117.500 117.700 +0.150 888 0 -3,644
Oct06 060918 116.150 116.300 115.650 116.175 +0.150 2,504 0 -10,247
Nov06 060918 115.550 115.750 115.150 115.650 +0.025 1,630 0 -8,583
Jan07 060918 112.550 112.800 112.400 112.650 -0.025 293 0 -4,402
Mar07 060918 109.400 109.425 109.100 109.325 -0.100 122 0 -1,679
Apr07 060918 108.500 108.650 108.500 108.650 -0.300 11 0 -207
May07 060918 108.500 108.500 108.500 108.500 -0.250 3 0 -213
Total Volume and Open Interest 11,299 29,006 +0
Lean Hogs(CME)
Oct06 060918 65.850 65.850 64.500 64.700 -1.300 13,419 0 -41,592
Dec06 060918 63.200 63.250 61.625 61.675 -1.775 11,746 0 -88,424
Feb07 060918 64.100 64.100 62.750 63.000 -1.425 1,540 0 -24,458
Apr07 060918 64.150 64.150 63.050 63.450 -0.850 631 0 -13,858
May07 060918 66.800 66.800 66.000 66.375 -0.650 18 0 -1,381
Jun07 060918 67.750 67.750 67.200 67.550 -0.350 147 0 -4,868
Jul07 060918 65.150 65.250 65.050 65.050 -0.525 122 0 -1,080
Aug07 060918 63.000 63.000 62.400 62.750 -0.450 104 0 -639
Total Volume and Open Interest 60,089 176,677 +0
Pork Bellies(CME)
Feb07 060918 89.025 89.025 88.100 88.600 -0.800 159 0 -731
Mar07 060918 88.300 88.300 88.300 88.300 -0.700 1 0 -18
May07 060918 90.200 90.200 90.200 90.200 -0.050      
Jul07 060918 90.000 90.000 90.000 90.000 -3.250      
Aug07 060918 90.000 90.000 90.000 90.000        
Class III Milk(CME)
Sep06 060918 12.25 12.25 12.25 12.25 +0.03 35 0 -4,494
Oct06 060918 12.37 12.40 12.30 12.40 +0.03 52 0 -4,399
Nov06 060918 12.42 12.43 12.40 12.41 -0.06 138 0 -3,845
Dec06 060918 12.45 12.45 12.37 12.39 -0.06 44 0 -3,637
Jan07 060918 12.40 12.40 12.35 12.38 -0.07 91 0 -1,744
Total Volume and Open Interest 1,667 27,851 +0
Cocoa(NYBOT)
Dec06 060918 1466 1468 1415 1420 -53 2,336 72,992 +0
Mar07 060918 1500 1502 1454 1459 -49 731 25,121 +0
May07 060918 1525 1525 1479 1483 -49 0 13,099 +0
Jul07 060918 1550 1550 1505 1509 -48 50 5,615 +0
Sep07 060918 1572 1572 1530 1533 -47 25 11,450 +0
Dec07 060918 1593 1593 1555 1555 -47 0 7,893 +0
Mar08 060918 1580 1580 1580 1580 -47 0 1,185 +0
Total Volume and Open Interest 3,142 138,207 -15
Coffee "C"(NYBOT)
Sep06 060918 98.00 99.20 98.00 99.20 +0.55 8 79 +0
Dec06 060918 102.00 102.55 101.00 101.95 -0.15 10,400 78,729 +0
Mar07 060918 105.40 106.10 105.00 105.70 -0.20 871 14,645 +0
May07 060918 107.75 108.50 107.50 108.05 -0.25 221 3,816 +0
Jul07 060918 110.00 110.90 109.70 110.30 -0.30 50 2,633 +0
Sep07 060918 112.40 112.50 111.50 112.40 -0.30 45 1,165 +0
Total Volume and Open Interest 11,624 105,874 +0
Orange Juice(NYBOT)
Nov06 060918 173.05 173.65 169.00 169.25 -4.10 1,137 21,396 +0
Jan07 060918 175.00 175.00 170.40 170.50 -4.40 227 5,226 +0
Mar07 060918 173.00 173.00 170.20 170.25 -4.75 67 2,254 +0
May07 060918 173.00 173.00 170.25 170.25 -4.65 0 488 +0
Jul07 060918 170.25 170.25 170.25 170.25 -4.65 10 163 +0
Total Volume and Open Interest 1,445 29,623 +0
Sugar #11(NYBOT)
Oct06 060918 12.35 12.49 12.25 12.36 -0.08 49,942 117,776 +0
Mar07 060918 13.22 13.34 13.08 13.20 -0.08 52,776 229,503 +0
May07 060918 13.42 13.50 13.34 13.40 -0.07 4,469 56,280 +0
Jul07 060918 13.43 13.43 13.32 13.40 -0.10 2,216 41,599 +0
Oct07 060918 13.48 13.55 13.35 13.47 -0.10 603 29,437 +0
Total Volume and Open Interest 112,459 507,677 +0
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060918 21.00 21.10 21.00 21.10 +0.10 51 2,508 +0
Jan07 060918 21.00 21.05 21.00 21.05 +0.10 65 2,261 +0
Mar07 060918 20.95 21.10 20.95 21.06 +0.18 51 3,001 +0
May07 060918 21.11 21.11 21.11 21.11 +0.11 1 1,845 +0
Total Volume and Open Interest 169 11,949 +0
London Cocoa(LCE)
Sep06 060914 815 817 806 813 -2 20,708 2,713 -20,655
Dec06 060918 835 837 809 812 -25 4,301 0 -84,307
Mar07 060918 853 853 828 831 -23 1,566 0 -47,958
May07 060918 863 865 842 845 -22 248 0 -17,199
Jul07 060918 878 879 856 858 -22 674 0 -10,261
Sep07 060918 892 893 870 873 -20 1 0 -9,470
Dec07 060918 904 904 883 884 -20      
Total Volume and Open Interest 7,912 185,236 -4,884
London Coffee(LCE)
Sep06 060918 1750.00 1776.00 1689.00 1689.00 -76.00 75 0 -6,576
Nov06 060918 1525.00 1525.00 1409.00 1409.00 -119.00 4,093 0 -69,554
Jan07 060918 1462.00 1462.00 1374.00 1376.00 -92.00 2,781 0 -36,416
Mar07 060918 1394.00 1419.00 1350.00 1358.00 -84.00 1,104 0 -19,283
May07 060918 1382.00 1413.00 1356.00 1356.00 -76.00 137 0 -4,549
Jul07 060918 1392.00 1423.00 1353.00 1353.00 -76.00 229 0 -1,501
Total Volume and Open Interest 8,894 140,513 +0
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 060918 406.80 410.00 398.00 403.90 -5.80 5,356 0 -21,702
Mar07 060918 380.90 382.00 372.50 378.40 -2.60 1,458 0 -20,012
May07 060918 375.70 377.80 374.00 377.80 -0.20 138 0 -4,506
Aug07 060918 374.20 375.50 373.00 375.50 +2.50      
Total Volume and Open Interest 12,313 58,539 +0
Cotton(NYBOT)
Oct06 060918 51.30 51.90 51.10 51.11 +0.29 537 3,100 +0
Dec06 060918 53.64 54.15 53.41 53.48 +0.35 4,294 122,188 +0
Mar07 060918 57.50 57.70 57.20 57.30 +0.35 1,587 35,746 +0
May07 060918 58.50 59.10 58.50 58.70 +0.32 157 3,712 +0
Jul07 060918 59.70 60.00 59.70 59.75 +0.30 262 3,533 +0
Oct07 060918 60.15 60.15 60.15 60.15 unch 0 66 +0
Total Volume and Open Interest 6,975 177,385 +0
Lumber(CME)
Nov06 060918 265.6 265.6 260.1 261.2 -4.4 375 0 -4,452
Jan07 060918 282.0 282.0 278.1 280.1 -2.8 89 0 -895
Mar07 060918 292.0 292.9 290.1 292.8 -2.7 10 0 -117
May07 060918 298.2 303.0 298.0 298.2 +0.1 1 0 -27
Total Volume and Open Interest 542 5,549 +0
Crude Oil(NYM)
Oct06 060918 63.65 64.45 62.85 63.80 +0.47 151,783 105,575 +0
Nov06 060918 64.30 65.20 63.50 64.45 +0.43 123,014 247,948 +0
Dec06 060918 65.30 66.10 64.50 65.44 +0.42 46,704 143,672 +0
Jan07 060918 66.10 67.00 65.50 66.33 +0.40 15,257 60,734 +0
Feb07 060918 66.85 67.80 66.25 67.06 +0.36 5,255 29,449 +0
Mar07 060918 67.55 68.30 66.95 67.68 +0.33 5,953 32,952 +0
Apr07 060918 67.80 68.75 67.80 68.20 +0.31 9,139 37,349 +0
May07 060918 68.64 68.64 68.64 68.64 +0.30 10,109 22,530 +0
Jun07 060918 68.50 69.60 68.40 69.01 +0.29 22,738 66,905 +0
Jul07 060918 69.30 69.30 69.30 69.30 +0.27 4,587 16,150 +0
Aug07 060918 68.80 69.54 68.80 69.54 +0.25 569 15,182 +0
Sep07 060918 69.72 69.72 69.72 69.72 +0.23 1,205 22,874 +0
Oct07 060918 69.85 69.85 69.85 69.85 +0.21 200 7,005 +0
Nov07 060918 69.95 69.95 69.95 69.95 +0.19 126 13,554 +0
Dec07 060918 69.50 70.40 69.35 70.01 +0.17 18,649 128,882 +0
Jan08 060918 70.04 70.04 70.04 70.04 +0.15 2 17,360 +0
Total Volume and Open Interest 425,954 1,215,565 +0
Heating Oil(NYM)
Oct06 060918 171.50 174.40 170.10 172.57 +2.34 34,345 44,694 +0
Nov06 060918 178.50 180.30 176.50 178.67 +1.50 26,927 58,658 +0
Dec06 060918 183.25 185.75 182.20 183.82 +1.15 7,571 25,680 +0
Jan07 060918 188.75 190.50 187.05 188.57 +0.90 6,478 16,194 +0
Feb07 060918 191.25 193.00 189.80 191.42 +0.80 1,970 15,060 +0
Mar07 060918 191.50 193.10 189.70 191.32 +0.60 1,794 9,306 +0
Apr07 060918 190.00 191.50 188.20 189.82 +0.50 3,629 8,571 +0
May07 060918 187.50 189.50 187.50 188.22 +0.35 489 3,174 +0
Jun07 060918 187.87 187.87 187.87 187.87 +0.20 6,488 16,165 +0
Jul07 060918 188.87 188.87 188.87 188.87 +0.10 275 984 +0
Aug07 060918 190.52 190.52 190.52 190.52 unch 53 1,962 +0
Sep07 060918 192.97 192.97 192.97 192.97 -0.05 1 2,098 +0
Total Volume and Open Interest 91,541 211,331 +0
Unleaded Gas(NYM)
Oct06 060918 157.50 162.00 154.50 157.96 +0.46 19,735 25,508 +0
Nov06 060918 161.00 164.75 158.75 162.70 +1.65 8,602 14,432 +0
Dec06 060918 163.50 165.80 161.00 164.70 +1.65 666 7,332 +0
Jan07 060918 166.00 166.00 166.00 166.00 +1.35 131 4,502 +0
Total Volume and Open Interest 29,134 51,774 +0
RBOB Gasoline(NYMEX)
Oct06 060918 163.70 165.50 159.23 162.66 +2.50 8,084 20,894 -1,528
Nov06 060918 165.80 169.00 162.48 166.26 +1.13 7,881 28,612 +1,836
Dec06 060918 167.95 170.35 166.00 168.61 +0.82 1,954 7,938 -520
Jan07 060918 170.40 172.00 170.40 171.01 +0.62 709 7,970 +228
Feb07 060918 172.90 173.46 172.90 173.46 +0.52 345 2,084 -95
Mar07 060918 175.75 176.16 175.75 176.16 +0.42 291 2,544 -21
Apr07 060918 192.75 192.99 192.16 192.16 -0.58 429 3,643 +275
May07 060918 194.86 194.86 194.86 194.86 -0.38 349 3,677 +117
Jun07 060918 196.96 196.96 196.96 196.96 -0.18 586 2,022 +308
Jul07 060918 197.91 197.91 197.91 197.91 -0.13 10 578 +3
Total Volume and Open Interest 23,483 82,364 +1,820
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060915 163.71 163.71 163.71 163.71 -14.71 0 13 +0
Nov06 060918 166.26 166.26 166.26 166.26 +1.13      
Dec06 060918 168.61 168.61 168.61 168.61 +0.82      
Jan07 060918 171.01 171.01 171.01 171.01 +0.62      
Total Volume and Open Interest 1 21 -1
Natural Gas(NYM)
Oct06 060918 5.140 5.140 4.880 4.942 -0.040 52,748 84,694 +0
Nov06 060918 6.230 6.450 6.120 6.256 -0.108 28,557 96,819 +0
Dec06 060918 7.600 8.030 7.580 7.806 +0.032 12,933 54,331 +0
Jan07 060918 8.110 8.550 8.110 8.336 -0.168 9,521 51,461 +0
Feb07 060918 8.250 8.600 8.190 8.391 -0.178 1,523 31,302 +0
Mar07 060918 8.150 8.440 8.080 8.261 -0.203 7,014 89,305 +0
Apr07 060918 7.400 7.570 7.320 7.511 +0.197 3,878 67,584 +0
May07 060918 7.380 7.510 7.300 7.461 +0.187 1,161 25,735 +0
Jun07 060918 7.550 7.600 7.450 7.571 +0.187 303 14,498 +0
Jul07 060918 7.650 7.710 7.550 7.681 +0.182 275 11,677 +0
Aug07 060918 7.750 7.880 7.750 7.771 +0.167 132 13,045 +0
Sep07 060918 7.860 7.980 7.850 7.871 +0.157 142 11,239 +0
Oct07 060918 8.050 8.100 7.910 8.041 +0.147 2,320 30,982 +0
Nov07 060918 8.650 8.681 8.640 8.681 -0.008 751 14,406 +0
Dec07 060918 9.160 9.261 9.160 9.261 -0.183 5,018 34,699 +0
Jan08 060918 9.700 9.750 9.661 9.661 -0.263 2,620 30,541 +0
Total Volume and Open Interest 137,808 945,545 +0
Brent Crude Oil(ICE)
Nov06 060918 63.47 64.62 63.00 64.05 +0.72 84,548 0 -125,785
Dec06 060918 64.63 65.63 64.06 65.10 +0.60 44,707 0 -106,753
Jan07 060918 65.59 66.46 64.98 65.95 +0.47 12,554 0 -41,751
Feb07 060918 66.31 67.09 65.75 66.68 +0.38 9,027 0 -31,072
Mar07 060918 66.86 67.73 66.39 67.30 +0.30 6,449 0 -15,860
Apr07 060918 67.42 68.27 66.98 67.82 +0.21 2,597 0 -18,119
May07 060918 68.23 68.61 67.43 68.24 +0.18 949 0 -11,378
Jun07 060918 68.56 68.97 67.81 68.60 +0.15 3,466 0 -25,521
Jul07 060918 69.27 69.27 68.92 68.92 +0.13      
Aug07 060918 69.19 69.19 69.19 69.19 +0.15      
Sep07 060918 69.40 69.40 69.40 69.40 +0.15      
Oct07 060918 69.57 69.57 69.57 69.57 +0.14      
Nov07 060918 69.68 69.68 69.68 69.68 +0.09      
Dec07 060918 69.42 70.02 68.84 69.73 +0.06 6,619 0 -40,048
Total Volume and Open Interest 224,672 473,055 +0
Gas Oil(ICE)
Oct06 060918 551.00 562.00 549.25 554.00 +9.25 32,779 0 -69,290
Nov06 060918 562.00 571.75 560.00 564.00 +7.75 16,850 0 -49,149
Dec06 060918 573.75 581.00 569.50 573.25 +7.25 9,697 0 -40,461
Jan07 060918 583.00 589.00 578.50 582.00 +6.50 7,748 0 -27,347
Feb07 060918 589.00 597.00 586.75 590.25 +5.50 3,310 0 -17,219
Mar07 060918 595.25 601.00 592.75 596.00 +5.00 511 0 -10,071
Apr07 060918 598.50 605.00 598.00 599.25 +4.75 56 0 -3,525
May07 060918 604.75 605.75 599.75 601.00 +4.75 313 0 -3,640
Jun07 060918 604.75 610.25 600.50 603.50 +4.25 1,980 0 -19,608
Jul07 060918 608.50 608.50 608.50 608.50 +4.00 200 0 -1,437
Total Volume and Open Interest 75,569    
US Dollar Index(NYBOT)
Sep06 060918 86.03 86.07 85.85 86.06 +0.05 762 3,413 +0
Dec06 060918 85.72 85.76 85.43 85.48 -0.18 4,831 15,144 +0
Mar07 060918 85.13 85.13 85.13 85.13 -0.19 13 2,026 +0
Total Volume and Open Interest 5,606 20,598 +0
Australian Dollar(CME)
Sep06 060918 75.36 75.36 75.10 75.28 +0.05 3,644 0 -32,019
Dec06 060918 75.18 75.38 74.99 75.36 +0.27 20,641 0 -53,600
Mar07 060918 75.23 75.23 75.23 75.23 +0.27 4 0 -245
Total Volume and Open Interest 44,302 85,976 +0
British Pound(CME)
Sep06 060918 187.73 187.73 187.73 187.73 -0.10 7,511 0 -37,317
Dec06 060918 187.87 188.28 187.82 188.26 +0.22 56,200 0 -100,951
Mar07 060918 188.37 188.37 188.37 188.37 +0.22      
Total Volume and Open Interest 97,667 138,478 +0
Canadian Dollar(CME)
Sep06 060918 89.11 89.48 89.11 89.45 +0.09 5,474 0 -43,351
Dec06 060918 89.42 89.83 89.38 89.69 +0.08 32,397 0 -87,867
Mar07 060918 90.00 90.00 89.96 89.96 +0.08 4 0 -1,114
Jun07 060918 90.23 90.23 90.23 90.23 +0.08      
Total Volume and Open Interest 71,378 132,803 +0
Japanese Yen(CME)
Sep06 060918 84.71 84.71 84.58 84.69 -0.31 19,000 0 -69,251
Dec06 060918 85.78 85.88 85.62 85.88 -0.18 59,000 0 -202,249
Mar07 060918 86.94 86.94 86.94 86.94 -0.18      
Total Volume and Open Interest 129,038 284,955 +0
Swiss Franc(CME)
Sep06 060918 79.83 79.83 79.83 79.83 +0.23 4,030 0 -41,717
Dec06 060918 80.43 80.70 80.42 80.66 +0.33 43,938 0 -75,614
Mar07 060918 81.40 81.40 81.40 81.40 +0.33      
Total Volume and Open Interest 59,022 117,486 +0
EuroFX(CME)
Sep06 060918 126.64 126.79 126.62 126.79 +0.19 27,000 0 -60,737
Dec06 060918 127.30 127.67 127.24 127.65 +0.40 282 0 -122,513
Mar07 060918 128.19 128.19 128.19 128.19 +0.40 173 0 -424
Total Volume and Open Interest 220,557 183,765 +0
Mexican Peso(CME)
Sep06 060918 9165.0 9165.0 9165.0 9165.0 +28.0 5 0 -36,125
Dec06 060918 4.3 4.3 2.5 4.4 +3.8 6,436 0 -41,473
Total Volume and Open Interest 18,746 79,557 +0
30-Year T-Bonds(CBOT)
Sep06 060918 110~01 110~01 109~16 109~30 -0~06 6,862 31,174 +0
Dec06 060918 110~17 110~18 109~25 110~09 -0~06 370,882 728,602 +0
Mar07 060918 109~31 110~05 109~27 110~05 -0~06 11 768 +0
Total Volume and Open Interest 384,247 760,559 +0
10-Year T-Notes(CBOT)
Sep06 060918 107~025 107~025 106~220 106~310 -0~035 17,994 37,164 +0
Dec06 060918 106~315 107~000 106~175 106~270 -0~035 1,041,256 2,235,345 +0
Total Volume and Open Interest 1,102,202 2,277,880 +0
5-Year T-Notes(CBOT)
Sep06 060918 104~230 104~230 104~230 104~230 -0~020 588 22,036 +22,036
Dec06 060918 104~250 104~250 104~180 104~240 -0~025 13,870 1,263,469 +1,263,469
Mar07 060918 104~205 104~240 104~205 104~240 -0~025      
Total Volume and Open Interest 452,284 1,285,505 +1,285,505
2 Year T-Notes(CBOT)
Sep06 060918 101~104 101~106 101~101 101~106 -0~003 2,012 8,028 +0
Dec06 060918 101~120 101~120 101~110 101~117 -0~005 991 660,712 +0
Total Volume and Open Interest 125,863 668,740 +0
Eurodollars(CME)
Sep06 060918 94.610 94.610 94.607 94.610 +0.003 143,000 0 -1,229,156
Dec06 060918 94.590 94.590 94.570 94.590 -0.010 323,000 0 -1,628,962
Mar07 060918 94.655 94.655 94.635 94.655 -0.015 349,000 0 -1,366,444
Jun07 060918 94.760 94.760 94.720 94.755 -0.020 353,000 0 -1,063,889
Sep07 060918 94.880 94.880 94.830 94.870 -0.020 361,000 0 -1,099,227
Dec07 060918 94.960 94.960 94.915 94.955 -0.015 279,000 0 -957,226
Mar08 060918 94.995 95.000 94.955 95.000 -0.015 124,000 0 -659,086
Jun08 060918 95.005 95.010 94.965 95.010 -0.015 75,000 0 -426,308
Sep08 060918 94.995 94.995 94.950 94.995 -0.015 601 0 -337,940
Dec08 060918 94.945 94.960 94.915 94.960 -0.015 31,000 0 -316,912
Mar09 060918 94.920 94.935 94.890 94.935 -0.015 2,540 0 -298,700
Jun09 060918 94.890 94.900 94.855 94.895 -0.020 2,118 0 -216,972
Sep09 060918 94.850 94.865 94.820 94.860 -0.020 12,912 0 -137,241
Dec09 060918 94.820 94.820 94.775 94.815 -0.020 1,356 0 -121,345
Mar10 060918 94.795 94.795 94.750 94.790 -0.020 2,666 0 -104,120
Jun10 060918 94.750 94.760 94.715 94.755 -0.020 1,731 0 -108,012
Sep10 060918 94.730 94.730 94.680 94.720 -0.020 9,762 0 -98,451
Dec10 060918 94.675 94.680 94.640 94.680 -0.020 3,898 0 -81,424
Total Volume and Open Interest 2,087,317    
3-Mth Euro-Yen(CME)
Sep06 060915 9.96 9.96 9.96 9.96 -89.61 2,571 11,405 -467
Dec06 060918 99.46 99.46 99.46 99.46 -0.01 1,049 0 -18,352
Mar07 060918 99.33 99.33 99.33 99.33 -0.01 1,003 0 -10,588
Jun07 060918 99.22 99.22 99.22 99.22 -0.02 100 0 -8,143
Sep07 060918 99.12 99.13 99.12 99.13 -0.02 100 0 -1,931
Dec07 060918 99.03 99.03 99.02 99.03 -0.02      
Mar08 060918 98.94 98.94 98.94 98.94 -0.01      
Jun08 060918 98.87 98.87 98.87 98.87 unch      
Sep08 060918 98.77 98.77 98.77 98.77 -0.01      
Dec08 060918 98.64 98.64 98.64 98.64 -0.02      
Total Volume and Open Interest 2,252    
3-Mth Euro-Yen(SIMEX)
Dec06 060918 99.46 99.46 99.46 99.46 unch 2,934 0 -92,936
Mar07 060918 99.33 99.33 99.33 99.33 -0.01 20 0 -67,723
Jun07 060918 99.22 99.22 99.22 99.22 -0.01      
Sep07 060918 99.13 99.13 99.13 99.13 -0.01      
Dec07 060918 99.04 99.04 99.04 99.04 -0.02      
Mar08 060918 98.95 98.95 98.95 98.95 -0.01      
Jun08 060918 98.87 98.87 98.87 98.87 -0.01      
Sep08 060918 98.77 98.77 98.77 98.77 -0.01      
Total Volume and Open Interest 5,230 348,455 +0
German Euro-Bund(EUREX)
Dec06 060918 117.16 117.16 116.85 116.94 -0.56 931,780 1,519,350 +79,126
Mar07 060918 117.22 117.22 117.11 117.11 -0.54 231 1,729 +14
Jun07 060918 116.36 116.36 116.36 116.36 -0.56      
Total Volume and Open Interest 932,011 1,521,079 +79,140
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 060918 109.09 109.09 109.09 109.09 -0.32 1,927 0 +0
Jun07 060918 107.85 107.85 107.85 107.85 -0.32      
Total Volume and Open Interest 487,839 888,745 -6,874
Long Gilt(LIFFE)
Sep06 060918 109~17 109~17 109~08 109~08 -0~20 2,622 0 -32,916
Dec06 060918 109~11 109~14 109~01 109~03 -0~20 56,392 0 -241,623
Total Volume and Open Interest 53,853 274,539 +0
3-Mth Short Sterling(LIFFE)
Sep06 060918 94.95 94.95 94.95 94.95 unch      
Dec06 060918 94.75 94.75 94.75 94.75 -0.01      
Mar07 060918 94.65 94.65 94.65 94.65 -0.02      
Total Volume and Open Interest 371,042 2,343,629 +0
3-Mth Euribor(LIFFE)
Sep06 060918 96.655 96.665 96.655 96.660 +0.005 25,240 525,446 -8,281
Dec06 060918 96.295 96.300 96.285 96.290 -0.015 139,380 789,677 -18,931
Mar07 060918 96.155 96.155 96.130 96.140 -0.035 126,721 675,717 -4,306
Total Volume and Open Interest 731,223 4,043,043 +11,646
3-Mth Aus T-Bills(SFE)
Dec06 060918 93.66 93.66 93.65 93.66 -0.01 25,171 0 -215,237
Mar07 060918 93.62 93.62 93.59 93.60 -0.03 23,871 0 -192,092
Jun07 060918 93.62 93.62 93.60 93.61 -0.03 7,024 0 -71,537
Sep07 060918 93.64 93.65 93.64 93.64 -0.03 1,769 0 -37,166
Dec07 060918 93.68 93.68 93.67 93.68 -0.02 152 0 -29,109
Mar08 060918 93.69 93.69 93.69 93.69 -0.03 85 0 -15,572
Jun08 060918 93.70 93.70 93.69 93.69 -0.03 38 0 -10,698
Sep08 060918 93.69 93.69 93.69 93.69 -0.02 21 0 -4,848
Dec08 060918 93.68 93.68 93.68 93.68 -0.03 3 0 -1,602
Mar09 060918 93.70 93.70 93.68 93.68 -0.03      
Total Volume and Open Interest 58,134    
10-Year Aus T-Bonds(SFE)
Dec06 060918 94.31 94.32 94.28 94.30 -0.03 60,764 0 -386,988
Mar07 060918 94.30 94.30 94.30 94.30        
3-Year Aus T-Bonds(SFE)
Dec06 060918 94.12 94.12 94.10 94.12 -0.03 153,172 0 -384,473
Mar07 060918 94.12 94.12 94.12 94.12        
Gold(CMX)
Oct06 060918 580.0 589.0 578.5 587.2 +9.7 2,681 14,109 +0
Dec06 060918 586.8 594.4 584.3 592.8 +9.8 50,294 201,982 +0
Feb07 060918 593.0 599.5 590.0 598.7 +9.9 2,436 23,223 +0
Apr07 060918 604.4 604.4 604.4 604.4 +10.0 110 3,444 +0
Jun07 060918 604.5 610.2 603.5 610.2 +10.2 414 21,102 +0
Aug07 060918 615.8 615.8 615.8 615.8 +10.4 44 1,711 +0
Oct07 060918 621.4 621.4 621.4 621.4 +10.6 50 4,691 +0
Dec07 060918 620.0 627.1 620.0 627.1 +10.8 196 25,072 +0
Feb08 060918 632.6 632.6 632.6 632.6 +10.9 0 1,600 +0
Apr08 060918 638.1 638.1 638.1 638.1 +11.1 110 510 +0
Jun08 060918 637.5 643.7 637.5 643.7 +11.3 50 1,597 +0
Total Volume and Open Interest 56,485 314,626 +0
Silver(CMX)
Sep06 060918 1095.0 1117.5 1084.0 1117.5 +41.5 22 506 +0
Dec06 060918 1095.0 1132.0 1085.0 1129.0 +41.5 16,839 62,978 +0
Mar07 060918 1113.0 1142.8 1113.0 1142.8 +41.6 165 13,066 +0
May07 060918 1150.6 1150.6 1150.6 1150.6 +41.6 51 3,538 +0
Jul07 060918 1125.0 1158.4 1120.0 1158.4 +41.6 14 8,420 +0
Sep07 060918 1163.6 1163.6 1163.6 1163.6 +41.6 51 1,549 +0
Dec07 060918 1145.0 1169.1 1145.0 1169.1 +41.6 110 4,426 +0
Total Volume and Open Interest 17,283 99,896 +0
Platinum(NYM)
Oct06 060918 1158.0 1169.5 1152.0 1166.9 +3.2 888 6,900 +0
Jan07 060918 1173.0 1173.4 1168.0 1173.4 +3.7 131 2,352 +0
Apr07 060918 1169.0 1178.4 1169.0 1178.4 +3.7      
Jul07 060918 528.0 528.0 528.0 528.0 +3.7 0 6 +0
Total Volume and Open Interest 1,019 9,258 +0
Palladium(NYME)
Sep06 060918 307.55 307.55 307.55 307.55 -3.05 0 23 +0
Dec06 060918 308.00 314.80 305.35 311.55 -3.25 672 11,299 +0
Mar07 060918 317.05 317.05 317.05 317.05 -3.25 0 21 +0
Total Volume and Open Interest 672 11,376 +0
Copper(CMX)
Sep06 060918 337.00 342.25 331.25 341.80 +10.15 703 3,308 +0
Dec06 060918 335.00 342.00 332.50 341.45 +10.30 5,981 46,771 +0
Mar07 060918 331.00 338.50 330.00 337.95 +10.00 509 4,349 +0
May07 060918 333.10 333.10 333.10 333.10 +9.90 225 1,094 +0
Jul07 060918 322.00 329.00 322.00 328.10 +9.65 62 915 +0
Total Volume and Open Interest 7,691 68,468 +0
Aluminum(CMX)
Sep06 060918 111.55 111.55 111.55 111.55 +1.00 2 4 +0
Oct06 060918 112.25 112.25 112.25 112.25 +1.00 2 486 +0
Nov06 060918 112.50 112.50 112.50 112.50 +1.05 0 45 +0
Dec06 060918 112.25 112.70 112.25 112.70 +1.10 10 583 +0
Jan07 060918 112.55 112.55 112.55 112.55 +1.10 10 10 +0
Feb07 060918 112.10 112.10 112.10 112.10 +1.10      
Total Volume and Open Interest 25 1,164 +0
DJIA Index(CBOT)
Sep06 060914 11535 11550 11500 11543 +5 10,882 25,386 -9,211
Dec06 060918 11662 11680 11612 11649 -11 9,309 54,216 +0
Mar07 060918 11734 11734 11734 11734 -11 0 8 +0
Jun07 060918 11819 11819 11819 11819 -11      
Total Volume and Open Interest 9,628 54,224 -23,281
S & P 500(CME)
Dec06 060918 1330.50 1336.40 1329.00 1334.20 +2.00 24,292 0 -576,583
Mar07 060918 1345.50 1345.50 1345.50 1345.50 +2.10 10 0 -1,740
Jun07 060918 1356.50 1357.00 1356.50 1357.00 +2.20      
Sep07 060918 1368.80 1368.80 1368.80 1368.80 +2.20      
Total Volume and Open Interest 118,017 740,705 +156,741
S & P 500 E-Mini(Globex)
Dec06 060918 1331.50 1336.50 1329.00 1334.25 +2.00 1,061,382 0 -1,269,560
Mar07 060918 1343.25 1347.50 1340.75 1345.50 +2.00      
Total Volume and Open Interest 1,066,797 2,027,567 +227,660
NASDAQ 100(CME)
Dec06 060918 1650.50 1663.00 1644.50 1652.50 unch 4,920 0 -43,262
Mar07 060918 1672.50 1672.50 1672.50 1672.50 +1.00      
Jun07 060918 1691.50 1691.50 1691.50 1691.50 +1.00      
Total Volume and Open Interest 21,487 80,786  
NASDAQ 100 E-Mini(Globex)
Dec06 060918 1653.00 1663.30 1644.30 1652.50 unch 364,237 0 -338,524
Mar07 060918 1671.80 1672.50 1671.80 1672.50 +1.00      
Total Volume and Open Interest 358,446 581,049 +157,113
S & P Midcap 400(CME)
Dec06 060918 757.00 761.75 755.75 759.40 +1.20 23 0 -7,782
Mar07 060918 766.80 766.80 766.80 766.80 +1.20      
Jun07 060918 774.20 774.20 774.20 774.20 +1.20      
Total Volume and Open Interest 503 11,232 +0
Russell 2000(CME)
Dec06 060918 732.75 740.00 731.00 735.80 +1.10 22 0 -30,826
Mar07 060918 741.65 741.65 741.65 741.65 +1.10      
Jun07 060918 747.50 747.50 747.50 747.50 +1.10      
Total Volume and Open Interest 4,880 53,606 +0
Russell 2000 E-Mini(Globex)
Sep06 060915 727.80 734.70 727.00 733.10 +4.80 27,771 110,020 -15,448
Dec06 060918 735.00 739.80 730.50 735.80 +1.10 162,189 0 -405,231
Mar07 060918 740.60 743.30 740.40 741.70 +1.10      
Total Volume and Open Interest 197,364 515,251 -4,930
Value Line(KCBT)
Dec06 060918 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 060918 15865 15930 15830 15880 +60      
Mar07 060918 15905 15905 15905 15905 +60      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 060915 15860 15870 15715 15855 -45 62,065 213,812 +6,746
Mar07 060915 15925 15925 15830 15830 -75 0 8 +0
Jun07 060915 15775 15775 15775 15775 -75 0 1 +0
Total Volume and Open Interest 62,070 213,950 +6,742
CAC 40(EURONEXT)
Sep06 060915 5130.5 5158.0 5111.0 5148.5 +23.0 159,711 374,758 -163,319
Oct06 060918 5161.5 5178.0 5132.0 5162.5 +8.5 112,832 0 -341,779
Nov06 060918 5179.0 5186.5 5147.5 5175.0 +8.5 554 0 -1,674
Total Volume and Open Interest 280,159 783,745 +0
Hang Seng Index(HKFE)
Sep06 060918 17315 17465 17260 17401 +121 41,129 122,960 -1,723
Oct06 060918 17349 17500 17306 17445 +127 904 2,782 +125
Total Volume and Open Interest 42,306 127,261 -1,534
DAX(EUREX)
Dec06 060918 5992.5 5999.5 5944.0 5975.5 -5.5 81,667 169,080 +0
Mar07 060918 6038.5 6054.0 6002.0 6030.5 -6.0 13,037 6,023 +0
Jun07 060918 6070.0 6088.5 6069.5 6088.5        
FT-SE 100(EURONEXT)
Dec06 060918 5906.00 5952.00 5905.00 5928.50 +15.50 77,452 0 -467,611
Mar07 060918 5939.00 5953.50 5930.00 5945.00 +15.50 130 0 -2,396
Jun07 060918 5964.50 5964.50 5964.50 5964.50 +15.50      
Total Volume and Open Interest 199,072 581,939 +0
SPI 200(SFE)
Sep06 060918 5050.0 5091.0 5022.0 5090.0 +58.0 29,363 0 -239,818
Dec06 060918 5058.0 5102.0 5032.0 5099.0 +57.0 19,647 0 -38,903
Mar07 060918 5106.0 5106.0 5106.0 5106.0 +57.0      
Total Volume and Open Interest 51,875 295,789 +10,947
GSCI(CME)
Oct06 060918 434.60 436.25 431.00 434.50 +2.00 654 0 -18,356
Nov06 060918 447.50 447.50 447.50 447.50 +3.50      
Dec06 060918 456.50 456.50 456.50 456.50        
Reuters CRB Index(NYBOT)
Nov06 060918 373.75 375.50 373.00 374.95 +2.70 16 522 +0
Jan07 060918 376.95 376.95 376.95 376.95 +2.70 1 407 +0
Feb07 060918 377.95 377.95 377.95 377.95 +2.70 0 14 +0
Total Volume and Open Interest 0 2 -942
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf