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 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 060925 547.00 547.50 539.50 545.00 -4.25 25,935 239,222 -2,729
Jan07 060925 560.00 560.00 553.00 558.75 -3.50 7,177 47,767 +1,393
Mar07 060925 571.00 571.00 564.75 569.50 -4.00 2,083 18,212 +920
May07 060925 581.00 581.00 574.00 578.50 -4.50 833 16,293 +187
Jul07 060925 589.00 589.50 584.50 588.25 -4.50 1,604 16,884 +391
Aug07 060925 592.00 592.00 592.00 592.00 -4.75 100 232 +100
Sep07 060925 595.00 597.00 595.00 597.00 -6.00 0 22 +0
Total Volume and Open Interest 85,661 365,206 +0
Soybean Meal(CBOT)
Oct06 060925 164.20 164.20 161.80 162.40 -2.80 7,384 21,067 -3,865
Dec06 060925 164.00 164.20 161.80 163.00 -2.30 18,621 110,403 -146
Jan07 060925 165.00 165.30 163.20 163.80 -2.20 1,554 20,257 -106
Mar07 060925 167.50 167.90 165.50 166.00 -2.30 1,489 17,925 +186
May07 060925 170.00 170.00 167.70 168.10 -2.40 1,515 20,989 +166
Jul07 060925 171.70 172.00 169.80 170.30 -2.20 1,302 20,895 +307
Aug07 060925 173.00 173.40 171.30 171.60 -2.20 449 4,581 +145
Sep07 060925 174.50 174.50 172.50 172.60 -2.20 199 2,709 +57
Total Volume and Open Interest 51,392 229,336 +0
Soybean Oil(CBOT)
Oct06 060925 23.60 23.84 23.45 23.82 -0.05 6,439 19,538 -1,592
Dec06 060925 23.90 24.22 23.80 24.18 -0.04 20,458 142,402 -461
Jan07 060925 24.27 24.57 24.12 24.57 +0.02 2,339 22,468 +476
Mar07 060925 24.68 24.92 24.50 24.92 -0.03 1,363 16,083 +495
May07 060925 24.95 25.32 24.83 25.31 +0.01 2,347 22,586 +13
Jul07 060925 25.37 25.70 25.32 25.68 unch 1,035 17,130 +542
Aug07 060925 25.50 25.85 25.50 25.82 unch 346 3,200 +76
Sep07 060925 25.65 26.00 25.65 25.95 +0.03 253 1,984 +116
Total Volume and Open Interest 36,244 269,098 +0
Canola(WCE)
Nov06 060925 301.3 301.6 298.3 299.2 -3.6 4,611 47,762 +94
Jan07 060925 309.6 310.6 306.7 308.0 -2.8 522 20,523 +308
Mar07 060925 315.5 317.6 314.9 316.3 -1.9 25 2,423 +19
May07 060925 323.2 323.2 321.6 321.6 -1.6 340 1,394 -29
Jul07 060925 326.1 326.3 326.1 326.3 -2.8 315 3,777 +30
Total Volume and Open Interest 11,368 81,276 +0
Corn(CBOT)
Dec06 060925 252.75 255.75 252.50 254.75 -0.50 61,585 645,034 -15,190
Mar07 060925 266.25 269.25 266.00 268.25 -0.25 13,748 194,439 +2,162
May07 060925 274.00 276.50 273.75 275.75 unch 3,065 42,784 +515
Jul07 060925 280.50 284.00 280.50 283.25 unch 6,987 123,109 +1,005
Sep07 060925 285.75 290.00 285.75 289.50 +2.00 1,306 17,537 +663
Dec07 060925 294.00 298.50 294.00 297.50 +2.00 10,089 161,800 -1,910
Total Volume and Open Interest 246,202 1,290,346 +0
Wheat(CBOT)
Dec06 060925 416.50 417.00 411.25 413.75 -5.25 16,476 260,237 -3,727
Mar07 060925 433.50 434.00 429.00 432.00 -4.25 4,422 58,782 +417
May07 060925 441.00 441.00 437.00 441.00 -3.00 287 3,406 +146
Jul07 060925 446.00 446.00 441.25 444.00 -4.00 6,317 79,383 +1,817
Sep07 060925 453.00 453.00 449.50 452.00 -4.00 519 801 +191
Total Volume and Open Interest 74,099 456,337 +0
Wheat(KCBT)
Dec06 060925 476.50 477.00 469.50 471.00 -10.50 10,291 83,513 -3,978
Mar07 060925 484.50 485.00 479.00 482.00 -7.50 2,587 20,647 -631
May07 060925 477.00 477.50 473.50 475.50 -6.50 6 836 +5
Jul07 060925 457.50 459.00 453.75 455.75 -5.50 2,622 36,953 +271
Sep07 060925 462.50 464.00 459.50 464.00 -4.00 17 1,753 +17
Total Volume and Open Interest 26,552 157,360 +0
Wheat(MGE)
Dec06 060925 458.00 458.00 451.00 454.00 -7.00 1,986 25,968 -603
Mar07 060925 470.00 470.00 466.00 468.50 -6.50 181 8,668 +0
May07 060925 472.00 473.50 471.00 471.75 -10.25 9 1,303 +4
Jul07 060925 480.00 482.00 476.00 482.00 -4.25 33 992 +13
Sep07 060925 466.00 469.00 466.00 469.00 -5.00 123 2,509 +27
Total Volume and Open Interest 5,171 45,645 +0
Oats(CBOT)
Dec06 060925 201.75 202.50 200.75 201.00 -1.75 543 10,912 +76
Mar07 060925 208.00 208.00 207.00 207.00 -1.75 67 631 -3
May07 060925 210.50 210.50 210.50 210.50 +1.50 7 37 +5
Jul07 060925 211.00 211.00 211.00 211.00 +3.00 8 74 +5
Total Volume and Open Interest 1,000 11,618 +0
Rough Rice(CBOT)
Nov06 060925 9.63 9.65 9.48 9.56 +0.03 1,445 8,072 +350
Jan07 060925 9.92 9.92 9.80 9.88 +0.06 1,249 3,373 +787
Mar07 060925 10.15 10.15 10.15 10.15 +0.06 75 2,007 -41
May07 060925 10.41 10.41 10.41 10.41 +0.07 50 1,032 +16
Total Volume and Open Interest 502 13,896 +0
Live Cattle(CME)
Oct06 060925 90.500 90.800 90.225 90.725 +0.625 7,285 46,933 -1,541
Dec06 060925 89.900 90.250 89.575 90.000 +0.200 11,969 108,306 +785
Feb07 060925 90.825 90.900 90.100 90.800 unch 4,360 29,670 +852
Apr07 060925 90.000 90.250 89.650 89.925 -0.225 2,063 18,098 +408
Jun07 060925 86.000 86.000 85.500 85.825 -0.125 841 8,790 +234
Aug07 060925 84.625 84.850 84.400 84.800 -0.100 178 2,866 +37
Total Volume and Open Interest 30,136 214,058 +0
Feeder Cattle(CME)
Sep06 060925 115.800 116.000 115.300 115.700 -0.350 1,047 2,529 -538
Oct06 060925 114.800 115.150 114.150 114.675 -0.375 2,939 7,650 -628
Nov06 060925 113.400 113.800 113.150 113.500 -0.150 2,631 9,202 -139
Jan07 060925 110.900 111.100 110.350 110.775 -0.275 806 4,543 -11
Mar07 060925 107.500 107.750 107.300 107.500 unch 413 1,722 +49
Apr07 060925 106.800 106.850 106.500 106.600 -0.150 13 238 +5
May07 060925 106.650 106.650 106.450 106.475 -0.125 20 205 +0
Total Volume and Open Interest 4,340 27,382 +0
Lean Hogs(CME)
Oct06 060925 62.600 63.150 61.800 62.125 -0.525 10,019 25,156 -4,152
Dec06 060925 60.250 60.800 59.600 59.675 -0.625 14,422 94,110 -727
Feb07 060925 61.400 62.000 60.850 61.200 -0.475 2,401 26,197 +295
Apr07 060925 62.200 62.600 61.650 62.025 -0.525 1,354 15,507 +491
May07 060925 65.700 65.900 65.500 65.900 unch 34 1,458 -11
Jun07 060925 66.400 66.700 66.100 66.100 -0.600 548 6,427 +103
Jul07 060925 64.300 64.300 63.900 64.000 -0.250 62 1,264 +18
Aug07 060925 62.275 62.275 62.000 62.000 -0.300 48 767 +21
Total Volume and Open Interest 19,014 175,230 +0
Pork Bellies(CME)
Feb07 060925 86.500 87.700 86.150 86.500 unch 187 816 +34
Mar07 060925 86.250 86.300 86.250 86.300 -0.100 1 19 +0
May07 060925 88.700 88.700 88.700 88.700 +0.200 0 3 +0
Jul07 060925 89.700 89.700 89.700 89.700 +0.200      
Aug07 060925 89.500 89.500 89.500 89.500 unch 0 1 +0
Total Volume and Open Interest 250 805 +0
Class III Milk(CME)
Sep06 060925 12.25 12.26 12.25 12.26 +0.01 78 4,030 -71
Oct06 060925 12.73 12.80 12.50 12.58 -0.12 162 4,395 -27
Nov06 060925 12.62 12.73 12.45 12.51 -0.09 105 3,975 -7
Dec06 060925 12.55 12.60 12.43 12.52 -0.01 81 3,805 +49
Jan07 060925 12.50 12.54 12.46 12.48 -0.02 31 1,852 +22
Total Volume and Open Interest 560 28,946 +0
Cocoa(NYBOT)
Dec06 060925 1499 1510 1480 1493 -6 8,583 69,725 -1,127
Mar07 060925 1534 1545 1514 1527 -7 2,179 27,635 -383
May07 060925 1559 1566 1545 1550 -9 201 13,317 +69
Jul07 060925 1584 1584 1575 1575 -9 231 5,781 +109
Sep07 060925 1610 1614 1591 1599 -8 414 11,826 +217
Dec07 060925 1625 1625 1625 1625 -7 50 8,261 +0
Mar08 060925 1649 1649 1649 1649 -8 0 1,226 +0
Total Volume and Open Interest 22,884 140,983 +0
Coffee "C"(NYBOT)
Dec06 060925 104.00 107.50 102.00 106.65 +2.20 6,782 79,154 +30
Mar07 060925 108.10 111.25 105.80 110.50 +2.20 964 14,836 -23
May07 060925 110.50 112.85 108.40 112.85 +2.20 142 4,193 +44
Jul07 060925 112.40 115.05 111.00 115.05 +2.20 59 2,480 -3
Sep07 060925 114.50 117.10 113.15 117.10 +2.20 196 1,300 +21
Dec07 060925 116.00 120.00 116.00 119.85 +2.20 261 3,112 +106
Total Volume and Open Interest 10,521 107,370 +0
Orange Juice(NYBOT)
Nov06 060925 167.05 170.50 167.05 168.40 +0.55 2,261 20,061 -362
Jan07 060925 169.50 172.00 169.50 170.50 +0.85 907 6,926 +20
Mar07 060925 170.60 171.40 170.60 171.40 +0.95 178 2,539 +63
May07 060925 171.00 171.75 170.00 171.40 +0.95 18 512 +3
Jul07 060925 171.40 171.40 171.40 171.40 +0.95 0 163 +0
Total Volume and Open Interest 1,496 30,573 +0
Sugar #11(NYBOT)
Oct06 060925 10.25 10.25 9.70 9.75 -0.71 34,581 71,821 -9,761
Mar07 060925 11.05 11.22 10.80 10.87 -0.51 61,150 256,453 +1,424
May07 060925 11.00 11.30 10.90 10.98 -0.53 9,977 56,564 +1,021
Jul07 060925 11.00 11.29 10.90 10.99 -0.56 15,208 40,994 -2,794
Oct07 060925 11.15 11.40 11.04 11.07 -0.63 3,931 33,158 +1,790
Total Volume and Open Interest 82,304 501,736 +0
Sugar #14(NYBOT)
Sep06 060808 21.25 22.00 21.15 21.15 -0.10 155 1,252 +0
Nov06 060925 21.30 21.35 21.30 21.35 -0.05 52 2,350 +36
Jan07 060925 21.15 21.15 21.15 21.15 -0.10 12 2,415 +12
Mar07 060925 21.15 21.25 21.05 21.20 -0.01 2 3,046 +2
May07 060925 21.30 21.30 21.30 21.30 -0.08 0 1,893 +0
Total Volume and Open Interest 231 12,522 +195
London Cocoa(LCE)
Sep06 060914 815 817 806 813 -2 20,708 2,713 -20,655
Dec06 060925 843 849 826 834 -6 4,782 82,535 -482
Mar07 060925 859 866 845 852 -6 731 49,164 -94
May07 060925 873 875 860 865 -5 50 19,282 -14
Jul07 060925 887 887 874 878 -5 545 13,307 +291
Sep07 060925 902 902 889 892 -5 32 10,741 +0
Dec07 060925 910 910 900 906 -5 85 13,138 +62
Total Volume and Open Interest 15,628 192,503 +0
London Coffee(LCE)
Sep06 060925 1667.00 1675.00 1651.00 1664.00 +14.00 531 4,391 -450
Nov06 060925 1492.00 1497.00 1473.00 1489.00 +14.00 4,241 66,515 -311
Jan07 060925 1452.00 1460.00 1435.00 1441.00 -3.00 1,204 38,759 +286
Mar07 060925 1439.00 1439.00 1415.00 1419.00 -6.00 643 22,125 +380
May07 060925 1430.00 1439.00 1420.00 1420.00 -5.00 1 4,465 -1
Jul07 060925 1422.00 1426.00 1419.00 1420.00 -5.00 0 2,126 +0
Total Volume and Open Interest 8,224 141,714 +0
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 060925 374.80 376.00 360.10 362.00 -11.30 5,252 21,935 +110
Mar07 060925 343.50 343.50 325.00 328.50 -13.50 3,473 21,794 +271
May07 060925 338.60 338.60 322.50 324.00 -14.60 499 4,675 +157
Aug07 060925 334.70 336.00 316.50 317.00 -18.30 223 2,498 +57
Total Volume and Open Interest 5,172 52,725 +0
Cotton(NYBOT)
Oct06 060925 50.00 50.80 50.00 50.31 +0.24 1,972 765 -716
Dec06 060925 52.10 52.75 51.60 51.61 -0.49 10,757 124,474 +737
Mar07 060925 55.55 55.90 55.01 55.12 -0.33 4,466 37,274 +157
May07 060925 57.30 57.30 56.50 56.55 -0.40 396 4,460 +225
Jul07 060925 57.80 57.80 57.68 57.68 -0.45 575 4,552 +385
Oct07 060925 58.25 58.25 58.25 58.25 -0.60 0 66 +0
Total Volume and Open Interest 8,875 180,780 +0
Lumber(CME)
Nov06 060925 257.0 260.6 257.0 258.5 unch 308 4,818 +82
Jan07 060925 277.0 279.7 275.3 277.9 +1.6 148 1,188 +16
Mar07 060925 286.2 290.0 286.2 290.0 +1.5 29 166 -3
May07 060925 295.9 295.9 295.9 295.9 -1.0 0 27 +0
Total Volume and Open Interest 563 6,112 +0
Crude Oil(NYM)
Nov06 060925 60.05 62.15 59.65 61.45 +0.90 122,447 271,901 -8,911
Dec06 060925 61.00 62.95 60.65 62.33 +0.79 55,548 160,627 -1,487
Jan07 060925 61.95 63.65 61.50 63.10 +0.72 13,950 67,039 +2,190
Feb07 060925 62.60 64.10 62.45 63.77 +0.66 4,086 31,243 +462
Mar07 060925 63.20 64.36 63.10 64.36 +0.62 6,284 34,034 +2,686
Apr07 060925 63.80 65.30 63.75 64.87 +0.58 3,635 35,064 +98
May07 060925 65.30 65.30 65.30 65.30 +0.56 586 20,756 +18
Jun07 060925 64.50 66.10 64.50 65.65 +0.53 3,705 66,703 -310
Jul07 060925 65.94 65.94 65.94 65.94 +0.52 134 15,496 -11
Aug07 060925 65.10 66.90 65.10 66.18 +0.51 462 15,193 -58
Sep07 060925 65.30 66.36 65.25 66.36 +0.50 665 22,158 -145
Oct07 060925 67.15 67.15 66.49 66.49 +0.49 505 8,206 +75
Nov07 060925 65.45 66.70 65.45 66.59 +0.48 5 12,947 -40
Dec07 060925 65.90 67.20 65.90 66.65 +0.47 8,887 127,415 +214
Jan08 060925 65.65 66.70 65.65 66.70 +0.47 580 19,783 -10
Feb08 060925 67.50 67.50 66.73 66.73 +0.47 0 8,536 +0
Total Volume and Open Interest 223,267 1,160,682 +0
Heating Oil(NYM)
Oct06 060925 164.10 168.30 163.20 165.64 +0.92 18,790 26,135 -4,476
Nov06 060925 168.70 172.80 167.60 170.64 +1.35 25,306 71,319 +2,494
Dec06 060925 173.80 177.80 173.00 175.68 +1.24 6,518 29,170 -10
Jan07 060925 177.95 182.50 177.95 180.68 +1.29 2,830 20,424 +1,044
Feb07 060925 181.85 186.00 181.85 183.88 +1.29 868 16,654 +163
Mar07 060925 182.00 185.50 182.00 184.03 +1.24 932 9,825 +102
Apr07 060925 181.40 184.25 181.40 182.88 +1.19 818 8,727 -66
May07 060925 183.25 183.25 181.48 181.48 +1.24 354 3,531 +146
Jun07 060925 181.30 181.33 181.30 181.33 +1.29 1,138 17,158 -100
Jul07 060925 182.43 182.43 182.43 182.43 +1.34 38 1,107 +22
Aug07 060925 182.00 184.03 182.00 184.03 +1.34 67 2,027 +40
Sep07 060925 186.48 186.48 186.48 186.48 +1.34 67 2,296 +6
Total Volume and Open Interest 47,851 218,203 +0
Unleaded Gas(NYM)
Oct06 060925 145.50 153.25 144.75 150.01 +2.89 12,558 18,308 -1,309
Nov06 060925 150.00 155.25 148.60 152.04 +0.53 7,308 20,726 +1,610
Dec06 060925 152.50 157.30 152.00 154.54 -0.07 775 7,167 +89
Jan07 060925 157.24 157.24 157.24 157.24 -0.07 228 4,174 +87
Total Volume and Open Interest 23,726 49,898 +0
RBOB Gasoline(NYMEX)
Oct06 060925 151.00 155.00 148.00 150.08 -1.91 8,039 16,062 -722
Nov06 060925 153.00 157.50 151.50 154.48 unch 6,463 32,780 +8
Dec06 060925 156.14 160.25 154.50 156.96 -0.52 1,215 8,732 -151
Jan07 060925 161.75 162.00 160.00 160.21 -0.52 995 8,093 +112
Feb07 060925 162.86 162.86 162.86 162.86 -0.47 72 2,019 +13
Mar07 060925 164.75 167.00 164.75 165.51 -0.42 222 3,027 +80
Apr07 060925 180.51 180.51 180.51 180.51 -0.42 239 4,306 +160
May07 060925 183.31 183.31 183.31 183.31 -0.42 560 4,213 +258
Jun07 060925 186.75 186.75 185.36 185.36 -0.42 160 2,710 +62
Jul07 060925 186.36 186.36 186.36 186.36 -0.42 18 741 +14
Total Volume and Open Interest 18,145 86,188 -60
e-MiNY RBOB Gasoline(NYMEX)
Oct06 060915 163.71 163.71 163.71 163.71 -14.71 0 13 +0
Nov06 060925 154.48 154.48 154.48 154.48 unch      
Dec06 060925 156.96 156.96 156.96 156.96 -0.52      
Jan07 060925 160.21 160.21 160.21 160.21 -0.52      
Total Volume and Open Interest 0 21 +0
Natural Gas(NYM)
Oct06 060925 4.440 4.580 4.420 4.475 -0.152 28,219 73,718 -620
Nov06 060925 5.600 5.835 5.590 5.733 -0.148 16,367 107,886 +1,203
Dec06 060925 7.180 7.300 7.150 7.223 -0.178 4,342 55,810 +1,043
Jan07 060925 7.700 7.760 7.650 7.713 -0.178 3,778 52,472 +1
Feb07 060925 7.740 7.840 7.720 7.773 -0.163 944 30,360 -193
Mar07 060925 7.560 7.690 7.560 7.608 -0.148 2,186 89,773 -233
Apr07 060925 7.020 7.070 7.000 7.048 -0.068 2,625 70,268 +1,305
May07 060925 6.960 7.013 6.960 7.013 -0.063 4,078 26,464 +565
Jun07 060925 7.100 7.150 7.080 7.105 -0.066 2,910 15,670 +748
Jul07 060925 7.170 7.220 7.170 7.200 -0.066 1,477 11,571 -517
Aug07 060925 7.270 7.280 7.240 7.265 -0.071 140 13,165 +98
Sep07 060925 7.330 7.380 7.310 7.338 -0.073 633 11,357 +93
Oct07 060925 7.450 7.500 7.400 7.448 -0.093 2,981 31,602 -603
Nov07 060925 7.960 8.000 7.900 7.983 -0.028 6,707 18,014 +2,713
Dec07 060925 8.410 8.500 8.380 8.493 +0.002 2,749 34,341 -111
Jan08 060925 8.800 8.853 8.770 8.853 +0.012 2,510 35,260 -792
Total Volume and Open Interest 95,151 959,409 +0
Brent Crude Oil(ICE)
Nov06 060925 60.05 61.65 59.32 60.80 +0.39 64,776 102,481 -486
Dec06 060925 61.30 62.79 60.52 61.97 +0.43 32,035 120,680 +4,159
Jan07 060925 61.92 63.63 61.43 62.89 +0.49 10,639 39,661 +473
Feb07 060925 62.70 64.35 62.15 63.61 +0.50 4,223 30,136 -635
Mar07 060925 63.28 65.01 62.74 64.17 +0.49 1,291 17,787 +304
Apr07 060925 63.86 65.50 63.32 64.64 +0.44 1,501 18,284 -39
May07 060925 63.91 65.89 63.87 65.06 +0.40 1,000 14,536 +127
Jun07 060925 64.84 66.35 64.30 65.41 +0.35 2,989 26,430 -443
Jul07 060925 65.51 65.73 65.51 65.73 +0.35 575 2,317 +150
Aug07 060925 65.95 65.95 65.95 65.95 +0.34 0 1,517 +0
Sep07 060925 65.02 66.13 65.02 66.13 +0.32 0 1,508 +0
Oct07 060925 66.25 66.25 66.25 66.25 +0.27 0 477 +0
Nov07 060925 66.33 66.33 66.33 66.33 +0.26 0 8,651 +0
Dec07 060925 65.99 67.33 65.32 66.39 +0.24 3,053 41,043 +165
Total Volume and Open Interest 135,582 465,447 +0
Gas Oil(ICE)
Oct06 060925 533.00 543.75 525.25 529.25 -4.50 33,455 56,934 -2,558
Nov06 060925 540.50 550.50 533.50 536.75 -5.25 25,194 54,051 +798
Dec06 060925 546.75 558.00 542.25 545.25 -5.00 10,142 45,334 +2,022
Jan07 060925 554.75 566.50 550.50 553.50 -4.75 5,762 28,517 +132
Feb07 060925 558.75 567.75 558.25 561.00 -4.75 2,508 19,388 +24
Mar07 060925 565.00 576.00 564.25 567.00 -4.75 987 11,034 +144
Apr07 060925 570.00 579.50 570.00 570.50 -4.75 275 3,687 +90
May07 060925 573.00 573.00 573.00 573.00 -4.75 142 3,734 +3
Jun07 060925 574.25 586.25 573.50 576.00 -4.75 699 19,143 +281
Jul07 060925 581.00 581.00 581.00 581.00 -4.75 70 1,849 +0
Total Volume and Open Interest 80,510 278,851 +1,293
US Dollar Index(NYBOT)
Dec06 060925 84.87 85.14 84.68 84.96 +0.09 4,628 17,413 +363
Mar07 060925 84.63 84.63 84.63 84.63 +0.11 7 2,029 +5
Jun07 060925 84.31 84.31 84.31 84.31 +0.13 0 15 +0
Total Volume and Open Interest 4,664 19,089 +0
Australian Dollar(CME)
Dec06 060925 75.04 75.25 74.88 75.23 +0.39 3,778 60,076 -784
Mar07 060925 75.07 75.07 75.07 75.07 +0.39 0 259 +0
Jun07 060925 74.93 74.93 74.93 74.93 +0.39 0 102 +0
Total Volume and Open Interest 30,354 61,231 +0
British Pound(CME)
Dec06 060925 190.39 190.46 190.01 190.35 +0.15 1,620 121,955 +1,241
Mar07 060925 190.43 190.43 190.43 190.43 +0.13 0 238 +0
Jun07 060925 190.39 190.39 190.39 190.39 +0.11 0 11 +10
Total Volume and Open Interest 69,470 120,954 +0
Canadian Dollar(CME)
Dec06 060925 89.76 89.96 89.76 89.79 +0.07 3,807 92,217 -305
Mar07 060925 90.05 90.05 90.05 90.05 +0.07 1 1,206 +5
Jun07 060925 90.32 90.32 90.32 90.32 +0.07 0 294 -1
Sep07 060925 90.59 90.59 90.59 90.59 +0.07 0 178 +0
Total Volume and Open Interest 53,745 94,205 +0
Japanese Yen(CME)
Dec06 060925 86.83 86.89 86.77 86.88 +0.03 3,729 202,586 -67
Mar07 060925 87.94 87.94 87.94 87.94 +0.03 3 13,497 +16
Jun07 060925 88.94 88.94 88.94 88.94 +0.03 0 6 +0
Total Volume and Open Interest 95,799 216,239 +0
Swiss Franc(CME)
Dec06 060925 81.51 81.56 81.43 81.52 -0.09 5,913 72,317 -8,005
Mar07 060925 82.21 82.21 82.21 82.21 -0.09 0 119 +25
Jun07 060925 82.90 82.90 82.90 82.90 -0.09 0 32 +8
Total Volume and Open Interest 68,903 80,490 +0
EuroFX(CME)
Dec06 060925 128.26 128.34 127.90 128.21 -0.22 3,807 137,603 -4,812
Mar07 060925 128.74 128.74 128.74 128.74 -0.22 1 780 +35
Jun07 060925 129.20 129.20 129.20 129.20 -0.22 0 66 +0
Total Volume and Open Interest 184,968 143,302 +0
Mexican Peso(CME)
Sep06 060918 9165.0 9165.0 9165.0 9165.0 +28.0 5 0 -36,125
Dec06 060925 5.8 5.8 5.9 0.5 -0.3 9,027 53,068 -935
Total Volume and Open Interest 23,638 55,967 +0
30-Year T-Bonds(CBOT)
Dec06 060925 112~21 113~11 112~18 113~01 +0~14 388,788 734,319 -11,616
Mar07 060925 112~21 113~07 112~20 112~30 +0~13 327 1,076 +39
Jun07 060925 112~25 112~28 112~25 112~28 +0~13 6 18 +3
Total Volume and Open Interest 525,129 746,987 +0
10-Year T-Notes(CBOT)
Dec06 060925 108~120 108~240 108~095 108~185 +0~080 1,063,598 2,209,905 -88,467
Mar07 060925 108~165 108~240 108~145 108~205 +0~085 13,251 18,137 +4,882
Total Volume and Open Interest 1,376,070 2,311,628 +0
5-Year T-Notes(CBOT)
Dec06 060925 105~245 105~300 105~240 105~270 +0~040 484,574 0 +0
Mar07 060925 105~280 105~280 105~280 105~280 +0~040      
Total Volume and Open Interest 575,960 1,328,014 +1,328,014
2 Year T-Notes(CBOT)
Dec06 060925 102~041 102~050 102~041 102~045 +0~005 9,679 684,739 -3,809
Total Volume and Open Interest 180,762 691,260 +0
Eurodollars(CME)
Dec06 060925 94.690 94.725 94.690 94.710 +0.025 36,121 1,608,731 -12,491
Mar07 060925 94.855 94.895 94.855 94.875 +0.030 32,914 1,354,161 +18,709
Jun07 060925 95.025 95.075 95.025 95.045 +0.030 31,946 1,082,620 -12,062
Sep07 060925 95.170 95.225 95.170 95.195 +0.030 34,602 966,881 -6,191
Dec07 060925 95.260 95.315 95.260 95.285 +0.035 55,449 977,353 +9,106
Mar08 060925 95.300 95.350 95.295 95.315 +0.035 35,333 711,521 +14,753
Jun08 060925 95.290 95.340 95.290 95.310 +0.035 28,244 488,639 +33,567
Sep08 060925 95.270 95.325 95.270 95.295 +0.040 20,818 341,280 +18,289
Dec08 060925 95.225 95.275 95.225 95.260 +0.045 22,055 329,411 +17,237
Mar09 060925 95.195 95.240 95.195 95.230 +0.050 21,586 314,293 +6,724
Jun09 060925 95.155 95.200 95.155 95.190 +0.050 11,314 216,159 +4,832
Sep09 060925 95.115 95.160 95.115 95.150 +0.050 16,184 143,930 -1,488
Dec09 060925 95.075 95.120 95.075 95.105 +0.050 6,248 124,413 -187
Mar10 060925 95.045 95.095 95.045 95.080 +0.050 4,682 103,178 +675
Jun10 060925 95.010 95.060 95.010 95.045 +0.055 5,366 105,032 -295
Sep10 060925 94.980 95.025 94.975 95.015 +0.055 4,935 101,691 +807
Dec10 060925 94.940 94.990 94.940 94.975 +0.055 3,823 83,555 +496
Mar11 060925 94.925 94.975 94.925 94.960 +0.055 3,262 54,614 +433
Total Volume and Open Interest 3,372,391 9,260,594 +0
3-Mth Euro-Yen(CME)
Sep06 060915 9.96 9.96 9.96 9.96 -89.61 2,571 11,405 -467
Dec06 060925 99.50 99.51 99.50 99.51 +0.01 251 20,076 -233
Mar07 060925 99.42 99.43 99.42 99.42 +0.03 1,200 10,983 -443
Jun07 060925 99.33 99.33 99.33 99.33 +0.03 50 9,121 +150
Sep07 060925 99.24 99.24 99.24 99.24 +0.03 210 2,638 +187
Dec07 060925 99.15 99.15 99.14 99.15 +0.02 620 6,170 -1,146
Mar08 060925 99.06 99.06 99.06 99.06 +0.03 0 3,103 -20
Jun08 060925 98.96 98.96 98.96 98.96 +0.01 4 315 -196
Sep08 060925 98.86 98.86 98.86 98.86 +0.03 0 7 +0
Dec08 060925 98.74 98.74 98.74 98.74 +0.04 0 4 +0
Total Volume and Open Interest 2,335 52,417 -1,701
3-Mth Euro-Yen(SIMEX)
Dec06 060925 99.50 99.50 99.50 99.50 unch 0 93,921 +25
Mar07 060925 99.41 99.41 99.41 99.41 +0.02 0 73,800 +450
Jun07 060925 99.32 99.32 99.32 99.32 +0.02 0 38,196 +1,231
Sep07 060925 99.23 99.23 99.23 99.23 +0.02 0 25,108 +408
Dec07 060925 99.15 99.15 99.15 99.15 +0.03 0 42,121 -24
Mar08 060925 99.06 99.06 99.06 99.06 +0.02 0 24,589 +10
Jun08 060925 98.96 98.96 98.96 98.96 +0.02 0 4,106 +79
Sep08 060925 98.87 98.87 98.87 98.87 +0.02 0 63 +13
Total Volume and Open Interest 0 301,145 +0
German Euro-Bund(EUREX)
Dec06 060925 118.19 118.59 118.16 118.59 +0.35 1,070,096 1,529,597 +9,641
Mar07 060925 118.37 118.74 118.34 118.69 +0.26 483 2,894 +193
Jun07 060925 117.93 117.93 117.93 117.93 +0.27      
Total Volume and Open Interest 1,070,579 1,532,491 +9,834
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 060925 110.36 110.51 110.30 110.48 +0.59      
Jun07 060925 108.85 108.85 108.85 108.85 +0.20      
Total Volume and Open Interest 596,689 905,372 +9,115
Long Gilt(LIFFE)
Sep06 060925 110~12 110~22 110~11 110~21 +0~10 232 17,535 -136
Dec06 060925 110~05 110~20 110~04 110~16 +0~10 75,720 243,904 +4,432
Total Volume and Open Interest 84,569 257,143 +0
3-Mth Short Sterling(LIFFE)
Dec06 060925 94.76 94.76 94.76 94.76 unch 97,464 405,362 -3,256
Mar07 060925 94.73 94.73 94.73 94.73 +0.02 86,496 455,119 +9,852
Jun07 060925 94.75 94.75 94.75 94.75 +0.04 76,027 393,399 +12,622
Total Volume and Open Interest 365,896 2,070,602 +0
3-Mth Euribor(LIFFE)
Dec06 060925 96.340 96.385 96.340 96.380 +0.035 121,720 763,943 -495
Mar07 060925 96.260 96.325 96.250 96.320 +0.065 126,839 630,402 -5,874
Jun07 060925 96.260 96.340 96.250 96.330 +0.070 126,379 599,921 +17,066
Total Volume and Open Interest 696,787 3,494,611 +29,422
3-Mth Aus T-Bills(SFE)
Dec06 060925 93.78 93.79 93.77 93.78 +0.01 73,169 222,309 +44,695
Mar07 060925 93.79 93.81 93.78 93.80 +0.04 118,621 282,094 +73,483
Jun07 060925 93.80 93.82 93.80 93.81 +0.05 23,685 76,083 +6,808
Sep07 060925 93.85 93.86 93.83 93.85 +0.05 2,244 35,442 -87
Dec07 060925 93.89 93.89 93.87 93.89 +0.05 4,529 33,633 +3,331
Mar08 060925 93.91 93.91 93.88 93.90 +0.04 302 15,136 +200
Jun08 060925 93.91 93.91 93.89 93.91 +0.04 120 14,332 +220
Sep08 060925 93.92 93.92 93.90 93.91 +0.04 50 4,889 +30
Dec08 060925 93.92 93.92 93.92 93.92 +0.05 70 1,437 +0
Mar09 060925 93.92 93.92 93.92 93.92 +0.05 20 1,703 +7
Total Volume and Open Interest 222,815 688,030 +128,687
10-Year Aus T-Bonds(SFE)
Dec06 060925 94.53 94.53 94.49 94.52 +0.06 40,244 404,938 +13,798
Mar07 060925 94.52 94.52 94.52 94.52 +0.06      
Total Volume and Open Interest 40,244 404,938 +13,798
3-Year Aus T-Bonds(SFE)
Dec06 060925 94.33 94.35 94.31 94.34 +0.06 144,156 549,416 +114,532
Mar07 060925 94.34 94.34 94.34 94.34 +0.06      
Total Volume and Open Interest 144,156 549,416 +114,532
Gold(CMX)
Oct06 060925 590.0 591.0 582.0 590.4 +0.4 1,096 13,984 -320
Dec06 060925 594.5 597.0 587.5 595.9 +0.5 28,527 193,684 -2,744
Feb07 060925 600.5 601.7 593.5 601.7 +0.5 512 26,670 +390
Apr07 060925 605.0 607.2 602.0 607.2 +0.4 19 3,391 -5
Jun07 060925 609.0 612.7 608.0 612.7 +0.4 409 22,209 +296
Aug07 060925 617.8 618.1 617.8 618.1 +0.4 7 1,663 +2
Oct07 060925 623.4 623.4 623.4 623.4 +0.3 0 9,512 +0
Dec07 060925 623.3 628.7 623.3 628.7 +0.3 54 30,462 +12
Feb08 060925 633.9 633.9 633.9 633.9 +0.3 0 1,800 +0
Apr08 060925 639.1 639.1 639.1 639.1 +0.2 0 770 +0
Jun08 060925 644.4 644.4 644.4 644.4 +0.2 0 2,249 +0
Total Volume and Open Interest 35,734 325,462 -1
Silver(CMX)
Sep06 060925 1121.7 1121.7 1121.7 1121.7 +1.5 6 74 -8
Dec06 060925 1121.0 1137.0 1113.0 1132.5 +1.5 9,141 63,262 +118
Mar07 060925 1130.0 1146.3 1130.0 1146.3 +1.6 687 13,439 +48
May07 060925 1144.0 1153.9 1144.0 1153.9 +1.9 54 3,782 +4
Jul07 060925 1161.5 1161.5 1161.5 1161.5 +2.2 273 8,489 +183
Sep07 060925 1164.5 1164.5 1164.5 1164.5 +2.3 550 1,744 +295
Dec07 060925 1169.0 1169.0 1169.0 1169.0 +2.3 40 4,584 +31
Total Volume and Open Interest 9,744 100,081 +0
Platinum(NYM)
Oct06 060925 1133.0 1137.0 1124.0 1133.2 -14.9 1,687 4,645 -253
Jan07 060925 1141.0 1149.5 1136.0 1144.2 -13.4 800 3,849 +221
Apr07 060925 1162.6 1162.6 1149.2 1149.2 -13.4 2 4 +2
Jul07 060925 498.8 498.8 498.8 498.8 -13.4 0 6 +0
Total Volume and Open Interest 2,327 8,534 +0
Palladium(NYME)
Sep06 060925 313.40 313.40 313.40 313.40 -4.45 0 2 +0
Dec06 060925 316.80 318.00 313.25 317.20 -4.45 953 10,676 +105
Mar07 060925 329.00 329.00 322.50 322.50 -4.45 2 29 +2
Total Volume and Open Interest 667 10,633 +0
Copper(CMX)
Sep06 060925 334.50 344.75 334.50 344.75 +0.80 567 1,520 -408
Dec06 060925 335.10 345.00 334.50 344.75 +0.40 5,811 48,068 -127
Mar07 060925 334.50 341.50 334.00 341.25 -0.10 252 4,789 +66
May07 060925 333.35 336.10 333.35 336.10 -0.25 12 1,129 +9
Jul07 060925 330.75 330.75 330.75 330.75 -0.40 1 946 -1
Total Volume and Open Interest 15,035 68,516 +0
Aluminum(CMX)
Sep06 060925 114.85 114.85 114.85 114.85 -0.70 2 4 +0
Oct06 060925 115.60 115.60 115.50 115.55 -0.70 1 485 +0
Nov06 060925 116.30 116.30 116.30 116.30 -0.70 0 45 +0
Dec06 060925 117.05 117.05 117.05 117.05 -0.70 0 587 +0
Jan07 060925 116.80 116.80 116.80 116.80 -0.75 0 10 +0
Feb07 060925 116.25 116.25 116.25 116.25 -0.75      
Total Volume and Open Interest 4 1,173 +1
DJIA Index(CBOT)
Sep06 060914 11535 11550 11500 11543 +5 10,882 25,386 -9,211
Dec06 060925 11630 11698 11560 11648 +55 4,261 54,695 -479
Mar07 060925 11732 11732 11732 11732 +55 6 9 -5
Jun07 060925 11818 11818 11818 11818 +55      
Total Volume and Open Interest 7,073 55,188 +0
S & P 500(CME)
Dec06 060925 1328.30 1340.00 1321.60 1335.70 +9.80 25,797 590,302 +1,103
Mar07 060925 1338.70 1346.60 1332.50 1346.60 +9.90 9 1,845 -13
Jun07 060925 1357.60 1357.60 1357.60 1357.60 +9.90 5 4,358 +0
Sep07 060925 1369.40 1369.40 1369.40 1369.40 +9.90 0 1,328 +0
Total Volume and Open Interest 38,330 597,029 +0
S & P 500 E-Mini(Globex)
Dec06 060925 1325.75 1340.00 1321.50 1335.75 +9.75 892,984 1,346,924 -6,029
Mar07 060925 1336.75 1350.75 1333.00 1346.50 +9.75 448 731 +177
Total Volume and Open Interest 1,248,879 1,353,507 +0
NASDAQ 100(CME)
Dec06 060925 1647.50 1672.50 1631.50 1665.30 +24.30 6,223 48,617 +1,018
Mar07 060925 1685.30 1685.30 1685.30 1685.30 +24.30 0 1 +0
Jun07 060925 1704.30 1704.30 1704.30 1704.30 +24.30      
Total Volume and Open Interest 5,387 47,600 +0
NASDAQ 100 E-Mini(Globex)
Dec06 060925 1640.50 1672.00 1631.50 1665.30 +24.30 284,864 404,159 +2,443
Mar07 060925 1670.00 1691.80 1655.00 1685.30 +24.30 18 98 -5
Total Volume and Open Interest 359,356 401,819 +0
S & P Midcap 400(CME)
Dec06 060925 750.00 757.00 743.00 756.40 +7.80 57 7,870 -11
Mar07 060925 763.40 763.40 763.40 763.40 +7.80      
Jun07 060925 770.40 770.40 770.40 770.40 +7.80      
Total Volume and Open Interest 31 7,881 +0
Russell 2000(CME)
Dec06 060925 726.25 734.50 720.00 732.70 +8.90 3,281 33,644 +884
Mar07 060925 739.20 739.20 739.20 739.20 +8.90 0 34 +0
Jun07 060925 745.70 745.70 745.70 745.70 +8.90      
Total Volume and Open Interest 1,364 32,794 +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 060925 723.30 735.30 719.40 732.70 +8.90 190,977 414,099 +6,220
Mar07 060925 732.70 741.00 726.00 739.20 +8.90 56 126 +12
Total Volume and Open Interest 209,786 407,993 +0
Value Line(KCBT)
Dec06 060925 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 060925 15600 15700 15495 15685 +170      
Mar07 060925 15710 15710 15710 15710 +170      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 060925 15475 15650 15460 15585 +20 62,448 219,520 +3,982
Mar07 060925 15595 15595 15545 15595 unch 0 10 +0
Jun07 060925 15535 15535 15535 15535 -5 0 1 +0
Total Volume and Open Interest 62,454 219,674 +3,983
CAC 40(EURONEXT)
Sep06 060915 5130.5 5158.0 5111.0 5148.5 +23.0 159,711 374,758 -163,319
Oct06 060925 5168.0 5198.0 5138.5 5162.0 +7.5 83,418 448,626 +18,802
Nov06 060925 5189.0 5206.0 5156.5 5174.5 +7.5 380 2,073 +226
Total Volume and Open Interest 72,399 498,483 +0
Hang Seng Index(HKFE)
Sep06 060925 17619 17715 17540 17592 -34 39,347 134,184 +2,610
Oct06 060925 17649 17763 17590 17636 -35 2,215 7,300 +1,221
Total Volume and Open Interest 41,645 143,149 +3,869
DAX(EUREX)
Dec06 060925 5948.0 5999.0 5909.0 5943.0 +23.0 135,170 182,002 -72
Mar07 060925 6004.0 6052.0 5969.0 5997.0 +23.0 379 6,211 +158
Jun07 060925 6070.0 6086.0 6026.0 6053.0 +22.0 159 842 -43
Total Volume and Open Interest 142,932 189,012 +0
FT-SE 100(EURONEXT)
Dec06 060925 5861.00 5882.00 5805.00 5835.00 -20.50 75,081 476,642 -5,475
Mar07 060925 5889.00 5889.00 5831.00 5851.00 -21.00 14 2,435 +1
Jun07 060925 5868.00 5868.00 5868.00 5868.00 -23.50 0 1,750 +0
Total Volume and Open Interest 73,736 486,801 +0
SPI 200(SFE)
Sep06 060921 5013.0 5021.0 5005.0 5020.0 +30.0 73,432 134,890 -115,862
Dec06 060925 4964.0 5007.0 4962.0 4978.0 -12.0 16,801 256,681 +4,510
Mar07 060925 5001.0 5001.0 4976.0 4986.0 -12.0 13 2,771 +10
Total Volume and Open Interest 17,999 263,697 -91,969
GSCI(CME)
Oct06 060925 412.30 422.20 411.50 418.50 +1.15 313 19,192 -9
Nov06 060925 431.00 431.00 431.00 431.00 +1.00      
Dec06 060925 439.00 439.00 439.00 439.00 +0.50      
Total Volume and Open Interest 439 19,201 +0
Reuters CRB Index(NYBOT)
Nov06 060925 364.00 367.00 362.00 367.00 -0.75 86 415 -46
Jan07 060925 366.00 369.00 366.00 369.00 -0.75 1 407 -1
Feb07 060925 369.00 369.00 369.00 369.00 -0.75 1 13 -1
Total Volume and Open Interest 0 2 -930
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

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php