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 Tue September 19, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 060919 553.00 555.00 543.50 544.25 -8.75 28,982 242,542 -4,717
Jan07 060919 566.00 567.75 556.50 557.25 -8.50 4,009 44,104 +917
Mar07 060919 578.00 579.00 568.25 568.75 -8.25 1,853 16,090 +1,068
May07 060919 587.50 588.00 579.00 579.25 -7.50 1,362 15,656 +734
Jul07 060919 596.50 598.00 588.00 588.50 -8.00 2,251 14,539 +1,554
Aug07 060919 594.25 594.25 593.00 593.00 -7.50 56 120 +50
Sep07 060919 599.00 599.00 599.00 599.00 -10.00 1 19 -1
Total Volume and Open Interest 41,014 357,962 +1,415
Soybean Meal(CBOT)
Oct06 060919 164.40 165.10 162.00 162.10 -2.00 10,812 33,554 -3,610
Dec06 060919 165.70 166.00 162.50 162.60 -2.50 26,600 118,226 -9,224
Jan07 060919 167.00 167.00 163.60 163.60 -2.50 3,920 20,365 +671
Mar07 060919 169.50 169.50 166.20 166.20 -2.40 1,652 18,342 +954
May07 060919 171.50 171.50 168.20 168.20 -2.50 3,013 20,118 +575
Jul07 060919 174.50 174.50 171.00 171.10 -2.50 1,901 18,405 +673
Aug07 060919 175.50 175.50 172.30 172.40 -2.30 240 4,061 -4
Sep07 060919 176.30 176.30 173.50 173.50 -2.30 51 2,746 +16
Total Volume and Open Interest 48,559 242,982 -9,977
Soybean Oil(CBOT)
Oct06 060919 24.54 24.67 24.20 24.23 -0.31 3,660 21,653 -2,554
Dec06 060919 24.98 25.06 24.53 24.55 -0.40 11,397 140,194 -547
Jan07 060919 25.21 25.37 24.85 24.88 -0.39 1,993 20,805 +976
Mar07 060919 25.60 25.68 25.20 25.23 -0.43 1,054 15,036 +559
May07 060919 25.95 26.07 25.55 25.63 -0.35 690 22,664 +509
Jul07 060919 26.30 26.32 26.00 26.00 -0.36 1,146 15,521 +112
Aug07 060919 26.50 26.50 26.15 26.16 -0.34 72 2,626 +39
Sep07 060919 26.55 26.55 26.35 26.35 -0.30 40 732 +16
Total Volume and Open Interest 21,071 261,833 -1,114
Canola(WCE)
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060919 303.3 305.7 302.5 303.6 -0.7 6,077 48,783 -2,030
Jan07 060919 313.9 313.9 311.3 312.0 -1.4 2,539 18,336 -1,013
Mar07 060919 321.6 321.7 318.9 319.6 -1.6 235 2,134 -51
May07 060919 326.0 329.7 325.0 325.0 -4.0 120 1,500 +15
Total Volume and Open Interest 9,198 79,959 -2,908
Corn(CBOT)
Dec06 060919 247.00 249.50 244.75 246.50 -1.25 59,828 675,434 -2,108
Mar07 060919 260.50 262.75 258.25 260.25 -1.25 12,744 190,386 +495
May07 060919 269.00 270.25 266.00 267.75 -1.00 1,797 41,259 +1,094
Jul07 060919 275.75 277.50 273.50 275.25 -0.75 10,157 121,008 -195
Sep07 060919 280.00 281.50 278.50 280.25 unch 989 16,933 +32
Dec07 060919 288.25 290.00 287.25 289.00 +0.25 14,616 167,767 -201
Total Volume and Open Interest 103,409 1,307,677 -2,283
Wheat(CBOT)
Dec06 060919 401.50 411.00 401.00 409.00 +13.50 14,774 264,141 +2,154
Mar07 060919 419.50 428.00 419.00 426.00 +13.00 1,725 53,685 +435
May07 060919 431.00 436.50 431.00 436.00 +13.50 37 3,238 +10
Jul07 060919 432.50 444.00 432.50 441.00 +12.50 3,482 78,826 -309
Sep07 060919 444.00 449.00 444.00 449.00 +11.50 32 660 +27
Total Volume and Open Interest 22,258 448,766 +3,961
Wheat(KCBT)
Dec06 060919 470.50 481.00 470.00 480.75 +14.75 6,828 88,410 +788
Mar07 060919 479.50 489.00 479.00 488.25 +14.25 2,185 20,163 +52
May07 060919 474.00 478.00 474.00 477.50 +12.50 43 801 +36
Jul07 060919 450.00 459.50 450.00 459.00 +13.75 801 36,282 +490
Sep07 060919 461.00 468.00 460.00 468.00 +16.00 7 1,666 +12
Total Volume and Open Interest 9,897 156,521 +1,588
Wheat(MGE)
Sep06 060914 433.50 433.50 426.50 426.50 -4.50 16 11 -16
Dec06 060919 447.00 457.00 447.00 456.50 +13.00 2,131 28,455 -48
Mar07 060919 463.00 473.00 463.00 472.50 +14.00 735 7,775 +322
May07 060919 474.00 475.00 472.00 475.00 +13.00 6 1,181 -1
Jul07 060919 475.50 477.00 472.00 477.00 +9.00 2 934 +2
Total Volume and Open Interest 3,273 46,408 +349
Oats(CBOT)
Dec06 060919 202.75 204.50 201.50 203.00 +1.75 414 10,557 +258
Mar07 060919 208.25 210.50 208.00 209.25 +2.25 24 599 +30
May07 060919 208.50 208.50 208.50 208.50 +3.00 5 17 +4
Jul07 060919 206.25 206.25 206.25 206.25 +0.75 4 62 +2
Total Volume and Open Interest 447 11,280 +294
Rough Rice(CBOT)
Sep06 060919 9.48 9.48 9.48 9.48 +0.19 0 6 -257
Nov06 060919 9.55 9.73 9.52 9.66 +0.15 400 7,831 -69
Jan07 060919 9.83 10.07 9.83 9.96 +0.16 123 2,603 -18
Mar07 060919 10.14 10.30 10.14 10.22 +0.16 59 2,109 -68
Total Volume and Open Interest 790 13,922 -365
Live Cattle(CME)
Oct06 060919 90.700 90.700 89.900 90.125 -0.775 9,915 55,464 +55,464
Dec06 060919 90.800 90.800 90.100 90.275 -0.825 12,002 105,881 +105,881
Feb07 060919 91.700 91.700 90.825 91.150 -0.625 2,626 28,193 +28,193
Apr07 060919 90.900 90.900 90.375 90.450 -0.550 1,157 15,775 +15,775
Jun07 060919 86.400 86.400 85.900 86.000 -0.650 410 8,159 +8,159
Aug07 060919 85.525 85.525 84.900 85.100 -0.700 57 2,418 +2,418
Total Volume and Open Interest 26,169 216,051 +2,605
Feeder Cattle(CME)
Sep06 060919 117.600 117.600 117.075 117.200 -0.500 343 3,327 +3,327
Oct06 060919 116.500 116.500 115.250 115.350 -0.825 1,486 9,880 +9,880
Nov06 060919 115.700 115.750 114.250 114.350 -1.300 1,044 8,830 +8,830
Jan07 060919 112.500 112.500 111.700 111.800 -0.850 314 4,491 +4,491
Mar07 060919 108.800 108.900 108.500 108.750 -0.575 135 1,708 +1,708
Apr07 060919 108.000 108.000 108.000 108.000 -0.650 2 220 +220
May07 060919 108.100 108.100 107.700 107.800 -0.700 9 219 +219
Total Volume and Open Interest 3,333 28,706 -300
Lean Hogs(CME)
Oct06 060919 64.750 65.450 64.500 64.925 +0.225 11,541 35,199 +35,199
Dec06 060919 61.675 62.425 61.525 62.125 +0.450 13,209 91,480 +91,480
Feb07 060919 62.600 63.600 62.500 63.475 +0.475 1,871 25,038 +25,038
Apr07 060919 63.150 63.925 62.950 63.850 +0.400 989 14,211 +14,211
May07 060919 66.400 66.950 66.400 66.800 +0.425 48 1,411 +1,411
Jun07 060919 67.300 67.850 67.300 67.825 +0.275 208 5,260 +5,260
Jul07 060919 65.000 65.700 65.000 65.550 +0.500 32 1,190 +1,190
Aug07 060919 62.750 63.000 62.750 62.900 +0.150 7 726 +726
Total Volume and Open Interest 27,919 174,883 -1,794
Pork Bellies(CME)
Feb07 060919 89.000 89.750 88.300 89.200 +0.600 133 696 +696
Mar07 060919 89.075 89.075 89.075 89.075 +0.775 1 19 +19
May07 060919 90.425 90.425 90.425 90.425 +0.225 1 3 +3
Jul07 060919 90.300 90.300 90.300 90.300 +0.300 1 0 +0
Aug07 060919 90.300 90.300 90.300 90.300 +0.300      
Total Volume and Open Interest 136 718  
Class III Milk(CME)
Sep06 060919 12.25 12.28 12.25 12.28 +0.03 81 4,373 +4,373
Oct06 060919 12.40 12.40 12.38 12.39 -0.01 184 4,416 +4,416
Nov06 060919 12.40 12.40 12.39 12.40 -0.01 89 3,933 +3,933
Dec06 060919 12.37 12.40 12.37 12.39 unch 48 3,647 +3,647
Jan07 060919 12.38 12.40 12.38 12.40 +0.02 37 1,801 +1,801
Total Volume and Open Interest 679 28,455 +604
Cocoa(NYBOT)
Dec06 060919 1420 1440 1418 1435 +15 19,450 76,906 +3,914
Mar07 060919 1463 1475 1458 1473 +14 5,614 27,269 +2,148
May07 060919 1487 1502 1484 1497 +14 864 13,129 +30
Jul07 060919 1513 1526 1513 1524 +15 521 5,681 +66
Sep07 060919 1538 1547 1538 1547 +14 853 11,898 +448
Dec07 060919 1570 1570 1570 1570 +15 401 8,211 +318
Mar08 060919 1597 1597 1597 1597 +17 0 1,185 +0
Total Volume and Open Interest 27,704 145,130 +6,923
Coffee "C"(NYBOT)
Sep06 060919 99.70 100.75 99.70 100.45 +1.25 47 80 +1
Dec06 060919 102.50 103.55 102.50 103.10 +1.15 8,390 79,537 +808
Mar07 060919 106.50 107.25 106.30 106.85 +1.15 1,298 14,697 +52
May07 060919 108.50 109.60 108.50 109.20 +1.15 196 3,911 +95
Jul07 060919 111.10 112.00 111.10 111.45 +1.15 313 2,574 -59
Sep07 060919 113.80 114.00 113.50 113.50 +1.10 554 1,096 -69
Total Volume and Open Interest 11,085 107,179 +1,305
Orange Juice(NYBOT)
Nov06 060919 169.75 173.00 169.75 170.65 +1.40 2,306 20,598 -798
Jan07 060919 172.35 174.00 172.00 172.10 +1.60 642 5,623 +397
Mar07 060919 171.50 172.75 171.50 172.00 +1.75 174 2,462 +208
May07 060919 171.75 172.00 171.75 172.00 +1.75 6 489 +1
Jul07 060919 172.00 172.00 172.00 172.00 +1.75 0 163 +0
Total Volume and Open Interest 3,128 29,431 -192
Sugar #11(NYBOT)
Oct06 060919 12.31 12.45 12.29 12.30 -0.06 23,140 104,669 -13,107
Mar07 060919 13.23 13.25 13.07 13.10 -0.10 26,852 237,027 +7,524
May07 060919 13.42 13.45 13.20 13.23 -0.17 3,204 56,389 +109
Jul07 060919 13.43 13.43 13.20 13.22 -0.18 2,831 42,494 +895
Oct07 060919 13.45 13.45 13.25 13.25 -0.22 2,069 30,630 +1,193
Total Volume and Open Interest 59,337 504,326 -3,351
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060919 21.10 21.40 21.10 21.40 +0.30 114 2,607 +99
Jan07 060919 21.10 21.25 21.10 21.25 +0.20 73 2,267 +6
Mar07 060919 21.05 21.30 21.05 21.27 +0.21 60 2,984 -17
May07 060919 21.30 21.30 21.30 21.30 +0.19 2 1,845 +0
Total Volume and Open Interest 301 12,096 +147
London Cocoa(LCE)
Sep06 060914 815 817 806 813 -2 20,708 2,713 -20,655
Dec06 060919 808 822 807 817 +5 9,338 86,252 +86,252
Mar07 060919 829 841 827 836 +5 5,296 49,151 +49,151
May07 060919 841 855 840 850 +5 2,087 18,454 +18,454
Jul07 060919 858 865 854 863 +5 1,342 11,291 +11,291
Sep07 060919 870 877 869 877 +4 2,601 10,674 +10,674
Dec07 060919 884 889 883 889 +5 1,294 13,108 +13,108
Total Volume and Open Interest 22,884 192,820 +7,584
London Coffee(LCE)
Sep06 060919 1689.00 1689.00 1600.00 1620.00 -69.00 330 6,377 +6,377
Nov06 060919 1400.00 1458.00 1365.00 1428.00 +19.00 12,109 67,157 +67,157
Jan07 060919 1365.00 1425.00 1346.00 1398.00 +22.00 4,849 35,467 +35,467
Mar07 060919 1352.00 1410.00 1335.00 1384.00 +26.00 1,784 19,823 +19,823
May07 060919 1350.00 1405.00 1333.00 1385.00 +29.00 783 4,247 +4,247
Jul07 060919 1380.00 1382.00 1380.00 1382.00 +29.00 750 2,125 +2,125
Total Volume and Open Interest 21,321 138,410 -2,103
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 060919 403.50 406.10 395.00 396.90 -7.00 2,544 21,043 +21,043
Mar07 060919 379.20 380.00 370.50 372.90 -5.50 1,807 20,186 +20,186
May07 060919 376.10 376.10 370.00 371.90 -5.90 247 4,452 +4,452
Aug07 060919 369.00 369.00 369.00 369.00 -6.50 110 2,327 +2,327
Total Volume and Open Interest 4,721 50,322 -8,217
Cotton(NYBOT)
Oct06 060919 51.00 51.00 49.35 49.36 -1.75 301 2,345 -755
Dec06 060919 53.20 53.25 51.57 51.63 -1.85 8,178 122,291 +103
Mar07 060919 56.90 56.90 55.35 55.46 -1.84 1,443 36,780 +1,034
May07 060919 58.20 58.20 56.98 57.05 -1.65 242 3,955 +243
Jul07 060919 58.50 58.50 58.20 58.21 -1.54 73 3,641 +108
Oct07 060919 58.95 58.95 58.85 58.85 -1.30 0 66 +0
Total Volume and Open Interest 10,655 178,633 +1,248
Lumber(CME)
Nov06 060919 259.0 261.0 257.0 257.6 -3.6 591 4,576 +4,576
Jan07 060919 277.5 278.0 275.1 276.5 -3.6 220 1,001 +1,001
Mar07 060919 289.0 289.9 286.1 289.9 -2.9 24 130 +130
May07 060919 296.5 296.5 296.5 296.5 -1.7 3 27 +27
Total Volume and Open Interest 838 5,742 +193
Crude Oil(NYM)
Oct06 060919 64.10 64.45 61.60 61.66 -2.14 113,822 62,220 -43,355
Nov06 060919 64.70 65.15 62.05 62.17 -2.28 101,883 261,357 +13,409
Dec06 060919 65.65 66.05 63.10 63.25 -2.19 41,615 148,268 +4,596
Jan07 060919 66.85 66.85 64.10 64.18 -2.15 14,794 60,250 -484
Feb07 060919 66.90 66.90 64.97 64.97 -2.09 3,636 30,080 +631
Mar07 060919 67.65 67.65 65.63 65.63 -2.05 3,922 32,184 -768
Apr07 060919 68.50 68.50 66.19 66.19 -2.01 1,454 37,710 +361
May07 060919 66.65 66.65 66.65 66.65 -1.99 3,305 23,033 +503
Jun07 060919 69.35 69.35 67.04 67.04 -1.97 7,714 67,499 +594
Jul07 060919 67.60 67.60 67.34 67.34 -1.96 450 15,759 -391
Aug07 060919 68.45 68.45 67.59 67.59 -1.95 126 15,449 +267
Sep07 060919 67.78 67.78 67.78 67.78 -1.94 2,665 22,188 -686
Oct07 060919 67.92 67.92 67.92 67.92 -1.93 40 7,272 +267
Nov07 060919 68.03 68.03 68.03 68.03 -1.92 945 12,995 -559
Dec07 060919 70.25 70.25 68.10 68.10 -1.91 11,524 128,047 -835
Jan08 060919 68.13 68.13 68.13 68.13 -1.91 5,120 18,450 +1,090
Total Volume and Open Interest 321,661 1,190,929 -24,636
Heating Oil(NYM)
Oct06 060919 174.20 176.20 168.80 169.16 -3.41 31,706 37,315 -7,379
Nov06 060919 180.00 181.80 174.50 174.91 -3.76 24,183 62,941 +4,283
Dec06 060919 185.00 186.50 179.50 180.01 -3.81 8,385 26,032 +352
Jan07 060919 190.25 191.25 184.71 184.71 -3.86 5,527 16,933 +739
Feb07 060919 193.20 193.70 187.61 187.61 -3.81 908 15,451 +391
Mar07 060919 193.50 193.65 187.61 187.61 -3.71 639 9,627 +321
Apr07 060919 192.00 192.00 186.16 186.16 -3.66 425 8,601 +30
May07 060919 190.40 191.60 184.61 184.61 -3.61 16 3,198 +24
Jun07 060919 190.10 190.10 184.26 184.26 -3.61 3,894 17,413 +1,248
Jul07 060919 191.10 191.10 185.26 185.26 -3.61 1 986 +2
Aug07 060919 192.75 192.75 186.91 186.91 -3.61 61 1,982 +20
Sep07 060919 195.25 195.25 189.36 189.36 -3.61 0 2,236 +138
Total Volume and Open Interest 76,887 211,511 +180
Unleaded Gas(NYM)
Oct06 060919 157.00 159.00 148.00 150.38 -7.58 19,300 22,801 -2,707
Nov06 060919 160.50 163.00 153.50 154.75 -7.95 6,952 16,696 +2,264
Dec06 060919 162.50 164.75 158.15 158.15 -6.55 1,359 6,994 -338
Jan07 060919 165.50 165.50 160.35 160.35 -5.65 499 3,959 -543
Total Volume and Open Interest 28,110 50,450 -1,324
RBOB Gasoline(NYMEX)
Oct06 060919 162.25 163.00 152.00 154.83 -7.83 7,481 19,654 -1,240
Nov06 060919 166.25 166.80 157.00 157.78 -8.48 3,542 29,366 +754
Dec06 060919 168.50 168.50 160.50 161.33 -7.28 1,741 8,354 +416
Jan07 060919 168.50 168.50 164.73 164.73 -6.28 359 7,910 -60
Feb07 060919 167.28 167.28 167.28 167.28 -6.18 181 2,135 +51
Mar07 060919 169.50 170.08 169.50 170.08 -6.08 121 2,563 +19
Apr07 060919 186.08 186.08 186.08 186.08 -6.08 318 3,566 -77
May07 060919 190.00 190.00 188.93 188.93 -5.93 35 3,704 +27
Jun07 060919 191.03 191.03 191.03 191.03 -5.93 240 2,081 +59
Jul07 060919 192.50 192.50 192.08 192.08 -5.83 30 578 +0
Total Volume and Open Interest 14,123 82,878 +514
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060915 163.71 163.71 163.71 163.71 -14.71 0 13 +0
Nov06 060919 157.78 157.78 157.78 157.78 -8.48      
Dec06 060919 161.33 161.33 161.33 161.33 -7.28      
Jan07 060919 164.73 164.73 164.73 164.73 -6.28      
Total Volume and Open Interest 0 21 +0
Natural Gas(NYM)
Oct06 060919 5.060 5.120 4.900 5.006 +0.064 31,270 78,994 -5,700
Nov06 060919 6.320 6.380 6.150 6.203 -0.053 19,240 101,946 +5,127
Dec06 060919 7.970 8.090 7.860 7.883 +0.077 6,775 55,322 +991
Jan07 060919 8.530 8.620 8.443 8.443 +0.107 4,005 52,290 +829
Feb07 060919 8.600 8.670 8.470 8.473 +0.082 1,513 31,023 -279
Mar07 060919 8.420 8.500 8.290 8.305 +0.044 5,660 90,393 +1,088
Apr07 060919 7.630 7.680 7.485 7.485 -0.026 5,189 68,537 +953
May07 060919 7.600 7.600 7.420 7.420 -0.041 797 25,765 +30
Jun07 060919 7.700 7.720 7.510 7.520 -0.051 206 14,703 +205
Jul07 060919 7.810 7.820 7.620 7.620 -0.061 220 11,806 +129
Aug07 060919 7.900 7.910 7.705 7.705 -0.066 241 13,106 +61
Sep07 060919 7.970 8.010 7.800 7.800 -0.071 47 11,266 +27
Oct07 060919 8.140 8.180 7.965 7.965 -0.076 366 30,576 -406
Nov07 060919 8.750 8.750 8.535 8.535 -0.146 170 14,035 -371
Dec07 060919 9.360 9.360 9.050 9.095 -0.166 2,402 33,084 -1,615
Jan08 060919 9.650 9.680 9.495 9.495 -0.166 2,697 32,349 +1,808
Total Volume and Open Interest 88,764 948,437 +2,892
Brent Crude Oil(ICE)
Nov06 060919 64.10 64.86 61.87 62.17 -1.88 89,762 114,268 +114,268
Dec06 060919 65.43 65.78 62.90 63.19 -1.91 50,106 113,985 +113,985
Jan07 060919 66.14 66.49 63.74 64.03 -1.92 13,871 39,360 +39,360
Feb07 060919 66.97 67.05 64.66 64.75 -1.93 5,229 28,498 +28,498
Mar07 060919 67.49 67.60 65.28 65.36 -1.94 3,290 17,253 +17,253
Apr07 060919 67.62 68.00 65.88 65.88 -1.94 1,607 18,398 +18,398
May07 060919 68.00 68.51 66.31 66.31 -1.93 827 11,538 +11,538
Jun07 060919 68.95 68.95 66.68 66.68 -1.92 1,817 26,115 +26,115
Jul07 060919 68.67 68.82 66.97 66.97 -1.95 7 1,703 +1,703
Aug07 060919 67.24 67.24 67.24 67.24 -1.95 0 1,517 +1,517
Sep07 060919 67.44 67.44 67.44 67.44 -1.96 0 1,508 +1,508
Oct07 060919 67.60 67.60 67.60 67.60 -1.97 0 477 +477
Nov07 060919 67.69 67.69 67.69 67.69 -1.99 0 8,401 +8,401
Dec07 060919 69.97 69.97 67.73 67.73 -2.00 3,800 39,408 +39,408
Total Volume and Open Interest 171,071 466,055 -7,000
Gas Oil(ICE)
Oct06 060919 558.75 566.50 544.25 562.00 +8.00 39,402 61,072 +61,072
Nov06 060919 568.50 575.00 553.25 570.75 +6.75 22,754 51,624 +51,624
Dec06 060919 579.00 583.50 562.00 579.50 +6.25 10,280 40,728 +40,728
Jan07 060919 588.75 591.00 572.75 587.50 +5.50 4,965 27,196 +27,196
Feb07 060919 595.50 597.75 581.25 594.75 +4.50 2,303 19,547 +19,547
Mar07 060919 602.25 603.00 587.75 600.00 +4.00 1,629 10,295 +10,295
Apr07 060919 603.25 603.25 591.25 603.25 +4.00 664 3,667 +3,667
May07 060919 602.25 605.00 592.50 605.00 +4.00 555 3,671 +3,671
Jun07 060919 607.00 608.75 595.25 607.50 +4.00 2,043 19,929 +19,929
Jul07 060919 612.50 612.50 612.50 612.50 +4.00 0 1,437 +1,437
Total Volume and Open Interest 86,073 272,982 +272,982
US Dollar Index(NYBOT)
Dec06 060919 85.41 85.68 85.25 85.61 +0.13 1,715 16,268 +1,124
Mar07 060919 85.00 85.30 85.00 85.26 +0.13 0 2,024 -2
Jun07 060919 84.92 84.92 84.92 84.92 +0.13 0 15 +0
Total Volume and Open Interest 2,560 21,236 +638
Australian Dollar(CME)
Dec06 060919 75.21 75.60 75.09 75.12 -0.24 3,220 59,459 +59,459
Mar07 060919 74.96 74.96 74.96 74.96 -0.27 0 249 +249
Jun07 060919 74.82 74.82 74.82 74.82 -0.27 0 102 +102
Total Volume and Open Interest 3,385 90,155 +4,179
British Pound(CME)
Dec06 060919 188.17 189.07 188.17 188.34 +0.08 959 99,548 +99,548
Mar07 060919 188.45 188.45 188.45 188.45 +0.08 0 207 +207
Jun07 060919 188.46 188.46 188.46 188.46 +0.08 0 1 +1
Total Volume and Open Interest 1,651 133,816 -4,662
Canadian Dollar(CME)
Dec06 060919 89.31 89.51 88.83 88.85 -0.84 5,695 96,730 +96,730
Mar07 060919 89.44 89.44 89.11 89.11 -0.85 6 1,142 +1,142
Jun07 060919 89.50 89.50 89.38 89.38 -0.85 12 294 +294
Sep07 060919 89.65 89.65 89.65 89.65 -0.85 0 178 +178
Total Volume and Open Interest 6,712 139,030 +6,227
Japanese Yen(CME)
Dec06 060919 86.11 86.52 85.96 86.11 +0.23 3,641 217,551 +217,551
Mar07 060919 87.17 87.17 87.17 87.17 +0.23 0 13,423 +13,423
Jun07 060919 88.17 88.17 88.17 88.17 +0.23 0 6 +6
Total Volume and Open Interest 4,239 293,604 +8,649
Swiss Franc(CME)
Dec06 060919 80.27 80.83 80.27 80.61 -0.05 1,795 81,232 +81,232
Mar07 060919 81.30 81.30 81.30 81.30 -0.10 0 82 +82
Jun07 060919 81.99 81.99 81.99 81.99 -0.10 0 24 +24
Total Volume and Open Interest 1,895 121,789 +4,303
EuroFX(CME)
Dec06 060919 127.17 127.81 127.16 127.41 -0.24 2,016 132,504 +132,504
Mar07 060919 128.29 128.29 127.85 127.95 -0.24 0 641 +641
Jun07 060919 128.78 128.78 128.41 128.41 -0.24 3 56 +56
Total Volume and Open Interest 2,459 183,945 +180
Mexican Peso(CME)
Sep06 060918 9165.0 9165.0 9165.0 9165.0 +28.0 5 0 -36,125
Dec06 060919 3.9 4.7 6.4 3.3 -1.1 10,993 45,770 +45,770
Total Volume and Open Interest 11,022 83,492 +3,935
30-Year T-Bonds(CBOT)
Sep06 060919 109~30 110~26 109~30 110~23 +0~25 9,598 24,893 -6,281
Dec06 060919 110~10 111~06 110~03 111~03 +0~26 375,831 706,892 -21,710
Mar07 060919 110~29 111~00 110~20 110~31 +0~26 157 720 -48
Total Volume and Open Interest 385,586 732,520 -28,039
10-Year T-Notes(CBOT)
Sep06 060919 106~300 107~170 106~280 107~160 +0~170 21,249 23,589 -13,575
Dec06 060919 106~270 107~140 106~225 107~125 +0~175 1,058,074 2,292,880 +57,535
Total Volume and Open Interest 1,079,943 2,323,300 +45,420
5-Year T-Notes(CBOT)
Sep06 060919 104~230 105~005 104~230 105~005 +0~095 5,223 0 -22,036
Dec06 060919 104~235 105~030 104~235 105~025 +0~105 404,309 0 -1,263,469
Mar07 060919 105~025 105~025 105~025 105~025 +0~105 2 0 +0
Total Volume and Open Interest 409,534    
2 Year T-Notes(CBOT)
Sep06 060919 101~104 101~124 101~104 101~124 +0~018 355 6,070 -1,958
Dec06 060919 101~116 102~009 101~116 102~009 +0~020 729 666,416 +5,704
Total Volume and Open Interest 1,084 672,486 +3,746
Eurodollars(CME)
Dec06 060919 94.585 94.625 94.585 94.620 +0.030 31,490 1,621,336 +1,621,336
Mar07 060919 94.655 94.725 94.650 94.720 +0.065 24,953 1,347,771 +1,347,771
Jun07 060919 94.750 94.850 94.750 94.845 +0.090 22,527 1,070,134 +1,070,134
Sep07 060919 94.870 94.975 94.865 94.970 +0.100 36,304 935,899 +935,899
Dec07 060919 94.990 95.060 94.990 95.055 +0.100 45,759 916,414 +916,414
Mar08 060919 94.995 95.100 94.995 95.100 +0.100 21,191 648,651 +648,651
Jun08 060919 95.005 95.105 95.005 95.105 +0.095 18,801 429,036 +429,036
Sep08 060919 94.990 95.090 94.990 95.085 +0.090 14,088 314,070 +314,070
Dec08 060919 94.950 95.045 94.950 95.045 +0.085 15,925 320,690 +320,690
Mar09 060919 94.980 95.015 94.980 95.015 +0.080 10,301 296,993 +296,993
Jun09 060919 94.895 94.975 94.895 94.975 +0.080 5,248 215,827 +215,827
Sep09 060919 94.905 94.940 94.905 94.940 +0.080 13,225 148,229 +148,229
Dec09 060919 94.860 94.895 94.860 94.895 +0.080 5,242 123,712 +123,712
Mar10 060919 94.855 94.870 94.850 94.870 +0.080 7,545 101,845 +101,845
Jun10 060919 94.820 94.835 94.815 94.835 +0.080 6,541 107,440 +107,440
Sep10 060919 94.760 94.800 94.760 94.800 +0.080 10,608 98,309 +98,309
Dec10 060919 94.725 94.760 94.725 94.760 +0.080 9,384 83,243 +83,243
Mar11 060919 94.710 94.745 94.710 94.745 +0.080 4,684 56,785 +56,785
Total Volume and Open Interest 318,484 9,059,984 +9,059,984
3-Mth Euro-Yen(CME)
Sep06 060915 9.96 9.96 9.96 9.96 -89.61 2,571 11,405 -467
Dec06 060919 99.45 99.46 99.45 99.46 unch 1,307 17,061 +17,061
Mar07 060919 99.33 99.34 99.33 99.34 +0.01 281 11,063 +11,063
Jun07 060919 99.22 99.24 99.22 99.24 +0.02 0 8,424 +8,424
Sep07 060919 99.12 99.14 99.12 99.14 +0.01 191 2,180 +2,180
Dec07 060919 99.03 99.04 99.03 99.04 +0.01 418 6,467 +6,467
Mar08 060919 98.94 98.94 98.94 98.94 unch 20 3,119 +3,119
Jun08 060919 98.87 98.87 98.87 98.87 unch 0 255 +255
Sep08 060919 98.77 98.77 98.77 98.77 unch 0 7 +7
Dec08 060919 98.65 98.65 98.65 98.65 +0.01 0 4 +4
Total Volume and Open Interest 2,217 48,580 +48,580
3-Mth Euro-Yen(SIMEX)
Dec06 060919 99.44 99.44 99.44 99.44 -0.02 0 92,387 +92,387
Mar07 060919 99.32 99.32 99.32 99.32 -0.01 0 70,657 +70,657
Jun07 060919 99.21 99.21 99.21 99.21 -0.01 0 35,023 +35,023
Sep07 060919 99.12 99.12 99.12 99.12 -0.01 0 24,269 +24,269
Dec07 060919 99.03 99.03 99.03 99.03 -0.01 0 41,828 +41,828
Mar08 060919 98.95 98.95 98.95 98.95 unch 0 24,485 +24,485
Jun08 060919 98.87 98.87 98.87 98.87 unch 0 3,664 +3,664
Sep08 060919 98.77 98.77 98.77 98.77 unch 0 50 +50
Total Volume and Open Interest 0 293,796 -54,659
German Euro-Bund(EUREX)
Dec06 060919 117.03 117.50 116.93 117.38 +0.44 1,224,918 1,548,766 +29,416
Mar07 060919 117.24 117.60 117.13 117.54 +0.43 870 1,732 +3
Jun07 060919 116.80 116.80 116.80 116.80 +0.44      
Total Volume and Open Interest 1,225,788 1,550,498 +29,419
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 060919 109.33 109.33 109.33 109.33 +0.24      
Jun07 060919 108.09 108.09 108.09 108.09 +0.24      
Total Volume and Open Interest 550,525 905,386 +16,641
Long Gilt(LIFFE)
Sep06 060919 109~08 109~15 109~08 109~15 +0~07 7,581 24,485 +24,485
Dec06 060919 109~03 109~11 108~31 109~10 +0~07 77,146 238,385 +238,385
Total Volume and Open Interest 84,727 262,870 -11,669
3-Mth Short Sterling(LIFFE)
Sep06 060919 94.96 94.96 94.96 94.96 +0.01 6,654 411,148 +411,148
Dec06 060919 94.76 94.76 94.76 94.76 +0.01 63,249 373,915 +373,915
Mar07 060919 94.68 94.68 94.68 94.68 +0.03 89,839 441,426 +441,426
Total Volume and Open Interest 390,417 2,412,677 +69,048
3-Mth Euribor(LIFFE)
Dec06 060919 96.295 96.310 96.285 96.305 +0.015 147,484 774,721 -14,956
Mar07 060919 96.140 96.185 96.130 96.175 +0.035 146,160 658,661 -17,056
Jun07 060919 96.090 96.160 96.080 96.140 +0.050 166,244 570,195 -12,579
Total Volume and Open Interest 899,391 3,986,989 -56,054
3-Mth Aus T-Bills(SFE)
Dec06 060919 93.66 93.66 93.65 93.66 unch 11,846 204,389 +204,389
Mar07 060919 93.59 93.60 93.58 93.60 unch 36,044 216,192 +216,192
Jun07 060919 93.59 93.61 93.59 93.60 -0.01 7,904 74,681 +74,681
Sep07 060919 93.64 93.64 93.63 93.64 unch 545 37,105 +37,105
Dec07 060919 93.67 93.67 93.66 93.67 -0.01 3,471 30,229 +30,229
Mar08 060919 93.67 93.68 93.67 93.68 -0.01 1,626 15,588 +15,588
Jun08 060919 93.68 93.69 93.68 93.69 unch 4,678 13,813 +13,813
Sep08 060919 93.69 93.69 93.69 93.69 unch 150 4,764 +4,764
Dec08 060919 93.68 93.68 93.68 93.68 unch 0 1,407 +1,407
Mar09 060919 93.68 93.68 93.67 93.67 -0.01 12 1,590 +1,590
Total Volume and Open Interest 66,277 600,731 +600,731
10-Year Aus T-Bonds(SFE)
Dec06 060919 94.28 94.29 94.27 94.29 -0.01 41,479 390,642 +390,642
Mar07 060919 94.29 94.29 94.29 94.29 -0.01      
Total Volume and Open Interest 41,479 390,642  
3-Year Aus T-Bonds(SFE)
Dec06 060919 94.09 94.12 94.09 94.11 -0.01 79,416 443,564 +443,564
Mar07 060919 94.11 94.11 94.11 94.11 -0.01      
Total Volume and Open Interest 79,416 443,564  
Gold(CMX)
Oct06 060919 581.5 584.5 577.5 577.7 -9.5 1,870 14,469 +360
Dec06 060919 587.8 591.3 583.0 583.2 -9.6 28,318 200,227 -1,755
Feb07 060919 595.5 596.5 589.0 589.0 -9.7 989 25,752 +2,529
Apr07 060919 594.5 594.5 594.5 594.5 -9.9 5 3,427 -17
Jun07 060919 605.0 605.0 600.1 600.1 -10.1 192 21,698 +596
Aug07 060919 605.6 605.6 605.6 605.6 -10.2 3 1,693 -18
Oct07 060919 611.1 611.1 611.1 611.1 -10.3 319 8,806 +4,115
Dec07 060919 620.0 620.0 616.6 616.6 -10.5 376 29,512 +4,440
Feb08 060919 621.9 621.9 621.9 621.9 -10.7 0 1,600 +0
Apr08 060919 627.3 627.3 627.3 627.3 -10.8 0 770 +260
Jun08 060919 632.7 632.7 632.7 632.7 -11.0 153 2,151 +554
Total Volume and Open Interest 32,398 326,476 +11,850
Silver(CMX)
Sep06 060919 1083.0 1083.0 1083.0 1083.0 -34.5 31 156 -350
Dec06 060919 1102.0 1129.0 1091.0 1094.5 -34.5 11,571 63,807 +829
Mar07 060919 1120.0 1141.0 1108.2 1108.2 -34.6 47 13,027 -39
May07 060919 1116.1 1116.1 1116.1 1116.1 -34.5 0 3,586 +48
Jul07 060919 1124.0 1124.0 1124.0 1124.0 -34.4 15 8,419 -1
Sep07 060919 1129.3 1129.3 1129.3 1129.3 -34.3 0 1,549 +0
Dec07 060919 1160.0 1160.0 1135.0 1135.0 -34.1 54 4,465 +39
Total Volume and Open Interest 11,724 100,420 +524
Platinum(NYM)
Oct06 060919 1163.0 1167.0 1152.0 1154.9 -12.0 1,101 5,841 -1,059
Jan07 060919 1172.0 1172.0 1153.0 1160.9 -12.5 455 2,708 +356
Apr07 060919 1150.0 1165.9 1150.0 1165.9 -12.5 1 1 +1
Jul07 060919 515.5 515.5 515.5 515.5 -12.5 0 6 +0
Total Volume and Open Interest 1,557 8,556 -702
Palladium(NYME)
Sep06 060919 305.05 305.05 305.05 305.05 -2.50 18 20 -3
Dec06 060919 315.25 321.75 308.00 309.05 -2.50 837 11,160 -139
Mar07 060919 314.55 314.55 314.55 314.55 -2.50 0 27 +6
Total Volume and Open Interest 855 11,240 -136
Copper(CMX)
Sep06 060919 338.50 341.00 337.50 337.55 -4.25 650 2,898 -410
Dec06 060919 337.50 340.75 336.50 337.55 -3.90 6,326 46,861 +90
Mar07 060919 336.00 336.00 334.45 334.45 -3.50 216 4,315 -34
May07 060919 330.00 330.00 329.60 329.60 -3.50 60 1,109 +15
Jul07 060919 327.00 327.00 324.60 324.60 -3.50 36 921 +6
Total Volume and Open Interest 7,843 68,193 -275
Aluminum(CMX)
Sep06 060919 110.80 110.80 110.80 110.80 -0.75 2 4 +0
Oct06 060919 111.50 111.50 111.50 111.50 -0.75 1 486 +0
Nov06 060919 111.75 111.75 111.75 111.75 -0.75 0 45 +0
Dec06 060919 111.95 111.95 111.95 111.95 -0.75 5 587 +4
Jan07 060919 111.80 111.80 111.80 111.80 -0.75 0 10 +0
Feb07 060919 111.35 111.35 111.35 111.35 -0.75      
Total Volume and Open Interest 9 1,170 +6
DJIA Index(CBOT)
Sep06 060914 11535 11550 11500 11543 +5 10,882 25,386 -9,211
Dec06 060919 11625 11660 11565 11625 -24 4,835 54,132 -84
Mar07 060919 11710 11710 11710 11710 -24 0 14 +6
Jun07 060919 11795 11795 11795 11795 -24      
Total Volume and Open Interest 4,835 54,146 -78
S & P 500(CME)
Dec06 060919 1333.40 1333.50 1323.00 1330.50 -3.70 22,485 581,048 +581,048
Mar07 060919 1341.30 1341.60 1341.30 1341.60 -3.90 10 1,744 +1,744
Jun07 060919 1353.10 1353.10 1353.10 1353.10 -3.90 12 4,048 +4,048
Sep07 060919 1364.90 1364.90 1364.90 1364.90 -3.90 0 1,318 +1,318
Total Volume and Open Interest 22,507 588,444 -152,261
S & P 500 E-Mini(Globex)
Dec06 060919 1333.75 1334.50 1322.75 1330.50 -3.75 802,185 1,313,586 +1,313,586
Mar07 060919 1340.25 1345.25 1334.50 1341.50 -4.00 128 111 +111
Total Volume and Open Interest 802,313 1,313,697 -713,870
NASDAQ 100(CME)
Dec06 060919 1656.50 1657.00 1627.00 1642.50 -10.00 7,673 45,116 +45,116
Mar07 060919 1662.50 1662.50 1662.50 1662.50 -10.00 0 1 +1
Jun07 060919 1681.50 1681.50 1681.50 1681.50 -10.00      
Total Volume and Open Interest 7,673 45,117 -35,669
NASDAQ 100 E-Mini(Globex)
Dec06 060919 1652.50 1658.00 1627.00 1642.50 -10.00 255,203 363,543 +363,543
Mar07 060919 1657.80 1685.80 1657.80 1662.50 -10.00 1 1 +1
Total Volume and Open Interest 255,204 363,544 -217,505
S & P Midcap 400(CME)
Dec06 060919 759.50 760.00 751.20 755.90 -3.50 216 7,886 +7,886
Mar07 060919 763.30 763.30 763.30 763.30 -3.50      
Jun07 060919 770.70 770.70 770.70 770.70 -3.50      
Total Volume and Open Interest 216 7,886 -3,346
Russell 2000(CME)
Dec06 060919 736.50 736.50 720.50 731.90 -3.90 375 31,487 +31,487
Mar07 060919 737.75 737.75 737.75 737.75 -3.90 0 34 +34
Jun07 060919 743.60 743.60 743.60 743.60 -3.90      
Total Volume and Open Interest 375 31,521 -22,085
Russell 2000 E-Mini(Globex)
Sep06 060915 727.80 734.70 727.00 733.10 +4.80 27,771 110,020 -15,448
Dec06 060919 735.70 737.80 720.20 731.90 -3.90 147,415 406,491 +406,491
Mar07 060919 732.50 737.80 732.50 737.80 -3.90 103 91 +91
Total Volume and Open Interest 147,518 406,582 -108,669
Value Line(KCBT)
Dec06 060919 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 060919 15815 15870 15645 15755 -125      
Mar07 060919 15780 15780 15775 15780 -125      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 060919 15890 16065 15790 15795 -60 44,662 216,570 +2,758
Mar07 060919 16115 16115 15830 15835 +5 1 8 +0
Jun07 060919 15780 15780 15780 15780 +5 0 1 +0
Total Volume and Open Interest 44,686 216,711 +2,761
CAC 40(EURONEXT)
Sep06 060915 5130.5 5158.0 5111.0 5148.5 +23.0 159,711 374,758 -163,319
Oct06 060919 5157.5 5167.5 5099.0 5129.0 -33.5 60,608 386,960 +386,960
Nov06 060919 5175.5 5175.5 5125.5 5141.5 -33.5 312 1,550 +1,550
Total Volume and Open Interest 61,406 455,136 -328,609
Hang Seng Index(HKFE)
Sep06 060919 17415 17431 17303 17331 -70 29,707 124,983 +2,023
Oct06 060919 17485 17485 17348 17376 -69 758 3,036 +254
Total Volume and Open Interest 30,501 129,554 +2,293
DAX(EUREX)
Dec06 060919 5966.0 5979.0 5893.0 5922.0 -53.5 113,128 179,668 +10,588
Mar07 060919 6021.5 6032.0 5949.5 5976.5 -54.0 720 5,487 -536
Jun07 060919 6056.5 6083.5 6016.0 6035.0 -53.5 100 20  
Total Volume and Open Interest 113,948 185,175  
FT-SE 100(EURONEXT)
Dec06 060919 5924.50 5934.00 5839.00 5867.50 -61.00 52,654 483,436 +483,436
Mar07 060919 5930.00 5930.00 5884.00 5884.00 -61.00 56 2,385 +2,385
Jun07 060919 5903.50 5903.50 5903.50 5903.50 -61.00 0 1,750 +1,750
Total Volume and Open Interest 52,710 487,571 -94,368
SPI 200(SFE)
Sep06 060919 5091.0 5105.0 5039.0 5044.0 -46.0 74,606 222,771 +222,771
Dec06 060919 5104.0 5115.0 5047.0 5052.0 -47.0 62,450 115,626 +115,626
Mar07 060919 5097.0 5097.0 5060.0 5060.0 -46.0 0 2,776 +2,776
Total Volume and Open Interest 137,133 344,626 +48,837
GSCI(CME)
Oct06 060919 436.50 437.30 425.70 425.70 -8.80 175 18,954 +18,954
Nov06 060919 439.50 439.50 439.50 439.50 -8.00      
Dec06 060919 449.00 449.00 449.00 449.00 -7.50      
Total Volume and Open Interest 274 20,728  
Reuters CRB Index(NYBOT)
Nov06 060919 375.00 376.50 371.50 372.00 -2.95 23 519 -3
Jan07 060919 374.00 374.00 374.00 374.00 -2.95 0 407 +0
Feb07 060919 375.00 375.00 375.00 375.00 -2.95 0 14 +0
Total Volume and Open Interest 23 941 +939
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