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 October 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061009 566.50 576.00 565.00 574.50 +10.50 65,979 206,501 +0
Jan07 061009 579.50 590.00 578.50 589.25 +11.50 19,187 81,999 +0
Mar07 061009 590.00 600.50 588.00 599.00 +10.75 5,098 26,239 +0
May07 061009 598.00 608.00 596.50 606.50 +11.00 2,277 18,297 +0
Jul07 061009 607.00 618.50 606.00 616.25 +11.00 1,929 17,391 +0
Aug07 061009 617.00 619.50 617.00 619.50 +11.00 10 248 +0
Sep07 061009 622.00 625.00 618.00 618.00 +4.00 0 26 +0
Total Volume and Open Interest 152,259 377,633 +0
Soybean Meal(CBOT)
Oct06 061009 166.00 168.80 166.00 168.70 +2.70 1,590 3,797 +0
Dec06 061009 168.30 170.30 167.50 170.10 +2.30 22,638 100,831 +0
Jan07 061009 169.20 171.50 169.20 171.00 +1.90 2,927 21,821 +0
Mar07 061009 171.90 173.60 171.90 173.30 +1.90 1,724 19,407 +0
May07 061009 174.20 175.90 174.00 175.40 +1.80 2,191 24,505 +0
Jul07 061009 176.80 178.00 176.00 177.70 +1.80 1,491 21,614 +0
Aug07 061009 177.80 179.00 177.30 178.40 +1.60 120 5,053 +0
Sep07 061009 179.00 180.00 178.30 179.50 +1.60 81 3,045 +0
Total Volume and Open Interest 45,149 208,716 +0
Soybean Oil(CBOT)
Oct06 061009 24.25 24.75 24.25 24.70 +0.70 1,670 2,537 +0
Dec06 061009 24.45 25.08 24.40 24.99 +0.77 22,731 125,243 +0
Jan07 061009 24.83 25.43 24.83 25.41 +0.81 4,299 32,209 +0
Mar07 061009 25.25 25.80 25.15 25.77 +0.77 1,708 18,198 +0
May07 061009 25.57 26.15 25.57 26.10 +0.75 1,370 24,346 +0
Jul07 061009 26.20 26.50 26.15 26.47 +0.77 630 17,564 +0
Aug07 061009 26.61 26.61 26.61 26.61 +0.80 212 3,341 +0
Sep07 061009 26.75 26.75 26.75 26.75 +0.80 62 2,160 +0
Total Volume and Open Interest 42,644 250,249 +0
Canola(WCE)
Nov06 061006 301.5 301.9 299.5 301.5 unch 4,602 24,603 +435
Jan07 061006 309.9 310.1 308.0 309.9 +0.2 1,496 35,277 +351
Mar07 061006 318.0 318.0 315.8 316.7 -0.7 152 3,388 +35
May07 061006 323.0 325.9 322.8 324.4 +0.1 1,584 2,606 +953
Jul07 061006 331.9 331.9 330.0 330.0 -5.3 1,567 7,244 +557
Total Volume and Open Interest 9,446 79,558 +2,343
Corn(CBOT)
Dec06 061009 276.00 291.00 276.00 289.50 +18.50 109,959 615,347 +0
Mar07 061009 288.50 304.00 287.50 302.50 +18.50 49,570 209,694 +0
May07 061009 295.00 310.00 294.00 308.75 +18.25 2,750 48,704 +0
Jul07 061009 300.50 316.00 300.00 314.00 +18.00 12,945 134,918 +0
Sep07 061009 302.00 314.00 302.00 312.50 +14.25 773 19,338 +0
Dec07 061009 309.00 323.00 307.50 321.00 +15.50 18,467 161,138 +0
Total Volume and Open Interest 330,665 1,284,425 +0
Wheat(CBOT)
Dec06 061009 480.00 494.00 480.00 494.00 +30.00 57,950 257,929 +0
Mar07 061009 495.00 507.50 492.00 507.50 +30.00 31,798 73,957 +0
May07 061009 490.00 504.50 485.00 504.50 +30.00 1,399 5,538 +0
Jul07 061009 475.00 481.00 462.00 479.00 +10.50 32,216 96,604 +0
Sep07 061009 469.00 483.00 467.00 483.00 +17.00 344 1,954 +0
Total Volume and Open Interest 183,182 504,497 +0
Wheat(KCBT)
Dec06 061009 520.00 531.75 514.00 531.75 +30.00 19,640 76,771 +0
Mar07 061009 537.00 544.00 523.50 544.00 +30.00 7,484 24,705 +0
May07 061009 515.00 539.00 515.00 534.00 +25.00 24 998 +0
Jul07 061009 489.00 500.00 481.00 498.50 +17.50 7,144 36,565 +0
Sep07 061009 490.00 497.00 482.00 490.00 +3.00 197 2,296 +0
Total Volume and Open Interest 35,194 152,003 +0
Wheat(MGE)
Dec06 061009 489.00 509.75 489.00 509.75 +30.00 7,036 23,806 +0
Mar07 061009 505.00 522.00 505.00 520.50 +28.50 2,877 9,193 +0
May07 061009 510.00 525.00 508.00 518.00 +23.00 85 1,520 +0
Jul07 061009 510.00 520.00 506.00 519.75 +19.25 135 1,109 +0
Sep07 061009 486.00 488.00 483.00 488.00 +4.00 187 2,927 +0
Total Volume and Open Interest 10,960 45,832 +0
Oats(CBOT)
Dec06 061009 219.00 230.00 218.00 227.00 +10.75 1,015 11,307 +0
Mar07 061009 226.00 236.00 225.50 234.00 +12.00 347 1,205 +0
May07 061009 230.00 235.50 230.00 235.50 +9.50 2 39 +0
Jul07 061009 238.00 238.00 230.00 230.00 +3.00 3 92 +0
Total Volume and Open Interest 1,701 12,697 +0
Rough Rice(CBOT)
Nov06 061009 9.69 9.85 9.69 9.85 +0.18 108 5,648 +0
Jan07 061009 10.01 10.15 9.99 10.14 +0.16 98 4,041 +0
Mar07 061009 10.22 10.40 10.22 10.40 +0.18 31 2,052 +0
May07 061009 10.47 10.58 10.47 10.58 +0.13 0 1,101 +0
Total Volume and Open Interest 327 13,646 +0
Live Cattle(CME)
Oct06 061009 90.100 90.100 88.900 89.200 -1.675 10,069 0 -31,674
Dec06 061009 88.400 88.500 87.625 87.825 -1.525 13,298 0 -117,933
Feb07 061009 90.100 90.100 89.150 89.850 -0.975 2,479 0 -36,545
Apr07 061009 89.000 89.050 88.425 88.525 -1.300 726 0 -20,114
Jun07 061009 85.400 85.400 84.775 85.000 -0.875 152 0 -10,293
Aug07 061009 84.550 84.900 84.050 84.850 -0.350 227 0 -4,085
Total Volume and Open Interest 28,066 220,971 +0
Feeder Cattle(CME)
Oct06 061009 112.600 112.600 110.350 110.750 -2.275 764 0 -5,172
Nov06 061009 110.500 110.600 108.250 108.325 -2.925 2,661 0 -11,613
Jan07 061009 108.500 108.550 106.275 106.275 -3.000 2,090 0 -6,050
Mar07 061009 105.600 105.600 104.050 104.150 -2.525 69 0 -1,728
Apr07 061009 104.600 104.600 103.300 103.300 -2.550 1 0 -251
May07 061009 105.000 105.000 103.200 103.450 -2.250 7 0 -234
Aug07 061009 107.500 107.500 105.500 105.500 -2.175 4 0 -57
Total Volume and Open Interest 5,313 25,123 +0
Lean Hogs(CME)
Oct06 061009 64.150 64.375 63.700 64.350 -0.225 7,470 0 -14,586
Dec06 061009 59.625 59.650 58.825 59.175 -0.450 12,700 0 -101,943
Feb07 061009 61.850 62.000 61.200 61.950 -0.175 2,519 0 -30,771
Apr07 061009 62.850 62.900 62.250 62.825 -0.425 2,003 0 -17,655
May07 061009 66.200 66.625 66.050 66.625 -0.200 39 0 -1,661
Jun07 061009 67.600 68.000 66.850 67.800 unch 213 0 -7,858
Jul07 061009 65.200 65.600 64.900 65.575 +0.175 7 0 -1,590
Aug07 061009 62.700 63.300 62.600 63.200 unch 27 0 -1,250
Total Volume and Open Interest 23,407 177,882 +0
Pork Bellies(CME)
Feb07 061009 87.000 89.400 86.575 89.000 +0.425 247 0 -851
Mar07 061009 87.050 88.600 87.050 88.600 +0.300 4 0 -56
May07 061009 90.000 90.000 90.000 90.000 unch      
Jul07 061009 90.500 90.500 90.500 90.500 +0.500      
Aug07 061009 90.700 90.700 90.700 90.700 unch      
Total Volume and Open Interest 213 918 +0
Class III Milk(CME)
Oct06 061009 12.29 12.30 12.29 12.29 -0.08 58 0 -4,267
Nov06 061009 12.35 12.35 12.30 12.32 -0.06 29 0 -3,994
Dec06 061009 12.35 12.35 12.32 12.34 -0.06 36 0 -3,836
Jan07 061009 12.40 12.40 12.38 12.38 -0.02 12 0 -2,003
Feb07 061009 12.25 12.25 12.25 12.25 +0.02 10 0 -1,624
Total Volume and Open Interest 479 26,154 +4,462
Cocoa(NYBOT)
Dec06 061009 1448 1453 1436 1437 -14 7,199 72,044 +0
Mar07 061009 1481 1487 1473 1473 -14 1,647 29,367 +0
May07 061009 1495 1501 1495 1496 -14 25 13,694 +0
Jul07 061009 1521 1521 1521 1521 -14 482 6,184 +0
Sep07 061009 1552 1552 1545 1545 -14 598 11,143 +0
Dec07 061009 1570 1570 1570 1570 -14 30 8,349 +0
Mar08 061009 1597 1597 1597 1597 -14 0 1,225 +0
Total Volume and Open Interest 10,010 145,420 +0
Coffee "C"(NYBOT)
Dec06 061009 104.25 104.50 102.75 103.05 -0.85 9,576 73,360 +0
Mar07 061009 108.10 108.25 106.85 107.00 -0.85 2,119 19,390 +0
May07 061009 110.50 110.60 109.50 109.50 -0.80 357 4,124 +0
Jul07 061009 112.75 113.00 111.75 111.75 -0.80 77 2,280 +0
Sep07 061009 115.00 115.20 114.00 114.00 -0.95 134 1,964 +0
Dec07 061009 118.05 118.05 116.80 116.80 -0.90 149 2,280 +0
Total Volume and Open Interest 12,523 107,976 +0
Orange Juice(NYBOT)
Nov06 061009 161.60 164.50 160.35 162.30 -0.60 2,139 15,931 +0
Jan07 061009 164.00 164.50 162.30 163.95 -0.55 1,715 10,329 +0
Mar07 061009 164.00 166.00 163.50 164.95 -1.15 10 2,594 +0
May07 061009 164.00 164.95 164.00 164.95 -1.15 0 564 +0
Jul07 061009 164.95 164.95 164.95 164.95 -1.15 0 163 +0
Total Volume and Open Interest 3,864 29,677 +0
Sugar #11(NYBOT)
Mar07 061009 11.40 11.60 11.21 11.48 +0.41 26,978 250,731 +0
May07 061009 11.70 11.78 11.45 11.66 +0.34 6,971 56,739 +0
Jul07 061009 11.85 11.85 11.53 11.83 +0.32 3,265 42,976 +0
Oct07 061009 11.90 12.01 11.75 12.01 +0.28 1,969 34,340 +0
Mar08 061009 12.05 12.22 12.04 12.22 +0.28 636 23,708 +0
Total Volume and Open Interest 41,402 425,312 +0
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061009 20.25 20.30 20.25 20.30 +0.05 176 2,712 +0
Mar07 061009 20.30 20.30 20.30 20.30 -0.05 4 3,058 +0
May07 061009 20.50 20.50 20.45 20.49 -0.01 7 1,921 +0
Jul07 061009 20.70 20.70 20.70 20.70 +0.10 46 1,619 +0
Total Volume and Open Interest 346 11,450 +0
London Cocoa(LCE)
Dec06 061009 830 833 822 823 -8 2,619 0 -83,896
Mar07 061009 845 848 839 839 -7 1,152 0 -49,195
May07 061009 859 860 851 852 -8 132 0 -19,094
Jul07 061009 870 875 865 865 -8 29 0 -13,527
Sep07 061009 884 884 879 879 -8      
Dec07 061009 895 897 892 892 -7 176 0 -13,281
Mar08 061009 909 909 905 905 -5      
Total Volume and Open Interest 5,634 194,851 +0
London Coffee(LCE)
Nov06 061009 1464.00 1468.00 1425.00 1430.00 -38.00 6,172 0 -65,044
Jan07 061009 1457.00 1458.00 1415.00 1421.00 -37.00 5,655 0 -43,010
Mar07 061009 1415.00 1427.00 1388.00 1395.00 -28.00 2,418 0 -27,271
May07 061009 1419.00 1429.00 1397.00 1400.00 -27.00 30 0 -4,999
Jul07 061009 1425.00 1437.00 1406.00 1408.00 -21.00 300 0 -2,098
Sep07 061009 1423.00 1449.00 1410.00 1410.00 -23.00 310 0 -3,756
Total Volume and Open Interest 33,444 146,627 +0
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061009 382.00 400.00 382.00 395.00 +13.00 1,291 0 -23,070
Mar07 061009 344.90 354.90 343.00 354.90 +13.00 1,752 0 -21,907
May07 061009 337.10 346.00 334.00 346.00 +11.50 350 0 -5,011
Aug07 061009 335.00 341.00 333.40 341.00 +10.00 376 0 -2,782
Total Volume and Open Interest 3,667 55,714 +0
Cotton(NYBOT)
Oct06 061009 48.25 48.25 47.80 47.80 -0.30 6 7 +0
Dec06 061009 49.10 49.45 49.05 49.06 -0.03 4,734 122,941 +0
Mar07 061009 52.51 52.70 52.40 52.58 +0.07 1,398 39,315 +0
May07 061009 54.00 54.15 53.95 54.05 +0.10 287 5,466 +0
Jul07 061009 55.00 55.15 55.00 55.05 +0.10 76 4,951 +0
Oct07 061009 55.80 55.80 55.80 55.80 +0.10 0 66 +0
Total Volume and Open Interest 6,542 183,729 +0
Lumber(CME)
Nov06 061009 253.0 253.9 253.0 253.9 +10.0 751 0 -3,563
Jan07 061009 267.1 267.1 267.1 267.1 +10.0 280 0 -2,622
Mar07 061009 276.6 281.2 276.6 281.2 +10.0 50 0 -234
May07 061009 287.9 288.0 287.9 288.0 +10.0      
Total Volume and Open Interest 710 6,469 +0
Crude Oil(NYM)
Nov06 061009 60.45 61.30 59.95 59.96 +0.20 152,685 225,153 +0
Dec06 061009 61.90 62.75 61.40 61.49 +0.32 76,416 221,242 +0
Jan07 061009 63.00 63.70 62.40 62.58 +0.35 21,854 77,305 +0
Feb07 061009 64.05 64.05 63.30 63.38 +0.34 5,990 32,895 +0
Mar07 061009 64.50 65.15 64.05 64.05 +0.31 3,589 38,524 +0
Apr07 061009 64.60 64.60 64.60 64.60 +0.28 3,350 39,639 +0
May07 061009 65.08 65.08 65.08 65.08 +0.25 3,677 27,618 +0
Jun07 061009 66.10 66.25 65.47 65.47 +0.22 8,068 70,060 +0
Jul07 061009 66.10 66.10 65.80 65.80 +0.19 3,433 15,635 +0
Aug07 061009 66.07 66.07 66.07 66.07 +0.16 1,445 10,967 +0
Sep07 061009 66.80 66.80 66.31 66.31 +0.14 1,065 20,872 +0
Oct07 061009 66.49 66.49 66.49 66.49 +0.12 581 10,017 +0
Nov07 061009 66.66 66.66 66.66 66.66 +0.11 971 14,287 +0
Dec07 061009 67.50 67.55 66.77 66.77 +0.10 14,814 114,582 +0
Jan08 061009 66.86 66.86 66.86 66.86 +0.09 2,537 14,876 +0
Feb08 061009 66.93 66.93 66.93 66.93 +0.08 710 9,323 +0
Total Volume and Open Interest 307,908 1,187,914 +0
Heating Oil(NYM)
Nov06 061009 173.20 176.50 172.35 172.97 +3.57 30,432 77,663 +0
Dec06 061009 178.00 181.10 177.50 178.00 +2.71 11,597 40,104 +0
Jan07 061009 182.70 185.50 182.60 182.70 +2.31 5,198 28,890 +0
Feb07 061009 186.25 188.25 185.65 185.65 +1.91 1,426 17,992 +0
Mar07 061009 187.25 188.00 185.85 185.85 +1.56 422 10,606 +0
Apr07 061009 186.25 187.00 184.55 184.55 +1.26 485 9,758 +0
May07 061009 185.25 186.00 183.25 183.25 +1.01 611 3,855 +0
Jun07 061009 182.80 182.80 182.80 182.80 +0.86 725 17,304 +0
Jul07 061009 185.25 185.25 183.60 183.60 +0.71 296 2,278 +0
Aug07 061009 185.10 185.10 185.10 185.10 +0.61 168 2,025 +0
Sep07 061009 187.40 187.40 187.40 187.40 +0.69 30 2,492 +0
Oct07 061009 192.50 192.50 189.95 189.95 +0.54 26 1,076 +0
Total Volume and Open Interest 51,876 224,099 +0
Unleaded Gas(NYM)
Nov06 061009 151.50 155.20 148.50 149.49 -0.93 8,990 22,525 +0
Dec06 061009 155.00 157.50 152.19 152.19 -1.13 636 7,828 +0
Jan07 061009 158.00 158.50 155.29 155.29 -1.33 259 3,893 +0
Total Volume and Open Interest 9,885 34,246 +0
RBOB Gasoline(NYMEX)
Nov06 061009 153.50 156.48 151.50 151.50 -1.52 10,232 39,243 -421
Dec06 061009 157.25 160.00 155.95 155.95 -1.08 4,276 16,386 +889
Jan07 061009 161.75 163.02 160.00 160.30 -1.27 1,817 11,388 +588
Feb07 061009 164.34 164.34 164.34 164.34 -0.53 344 2,648 -257
Mar07 061009 170.00 170.00 169.25 169.25 +1.18 356 3,855 +147
Apr07 061009 182.75 182.75 182.75 182.75 -0.07 771 4,646 +0
May07 061009 185.19 185.19 185.19 185.19 -0.53 159 5,338 +109
Jun07 061009 187.34 187.34 187.34 187.34 -0.53 175 3,681 +37
Jul07 061009 188.54 188.54 188.54 188.54 -0.53 50 1,377 +26
Aug07 061009 188.94 188.94 188.94 188.94 -0.53 110 838 -50
Total Volume and Open Interest 18,615 93,542 +1,375
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061009 156.49 156.49 156.49 156.49 -0.54      
Jan07 061009 161.09 161.09 161.09 161.09 -0.48      
Feb07 061009 164.34 164.34 164.34 164.34 -0.53      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061009 6.580 6.800 6.420 6.429 +0.002 38,580 114,342 +0
Dec06 061009 7.970 8.220 7.940 7.950 +0.123 9,866 64,367 +0
Jan07 061009 8.480 8.730 8.470 8.505 +0.178 4,967 59,041 +0
Feb07 061009 8.540 8.770 8.500 8.550 +0.168 1,699 30,257 +0
Mar07 061009 8.400 8.630 8.380 8.415 +0.158 4,786 88,876 +0
Apr07 061009 7.740 7.900 7.690 7.715 +0.143 4,591 80,583 +0
May07 061009 7.670 7.850 7.670 7.700 +0.143 1,198 26,377 +0
Jun07 061009 7.820 7.850 7.780 7.787 +0.143 224 14,295 +0
Jul07 061009 8.040 8.040 7.880 7.880 +0.143 374 11,660 +0
Aug07 061009 8.100 8.100 7.920 7.937 +0.143 287 13,947 +0
Sep07 061009 7.970 7.992 7.970 7.992 +0.143 296 11,237 +0
Oct07 061009 8.070 8.280 8.060 8.082 +0.143 1,616 31,860 +0
Nov07 061009 8.500 8.647 8.500 8.647 +0.143 1,091 18,381 +0
Dec07 061009 9.159 9.350 9.159 9.192 +0.133 45 33,851 +0
Jan08 061009 9.520 9.552 9.519 9.552 +0.133 1,379 30,682 +0
Feb08 061009 9.519 9.750 9.519 9.542 +0.123 81 17,738 +0
Total Volume and Open Interest 72,380 936,060 +0
Brent Crude Oil(ICE)
Nov06 061009 60.25 61.66 59.93 60.54 +0.71 70,097 0 -64,098
Dec06 061009 61.08 62.61 61.02 61.46 +0.57 68,432 0 -150,654
Jan07 061009 62.01 63.41 61.95 62.34 +0.48 32,392 0 -62,664
Feb07 061009 62.96 63.95 62.96 63.05 +0.44 5,761 0 -34,692
Mar07 061009 63.60 64.00 63.57 63.62 +0.38 2,855 0 -25,247
Apr07 061009 64.14 64.14 64.14 64.14 +0.34 1,932 0 -19,157
May07 061009 64.60 64.60 64.60 64.60 +0.31      
Jun07 061009 65.35 65.35 65.01 65.01 +0.26 4,237 0 -34,505
Jul07 061009 65.35 65.35 65.35 65.35 +0.21      
Aug07 061009 65.64 65.64 65.64 65.64 +0.19      
Sep07 061009 65.79 65.79 65.79 65.79 +0.17      
Oct07 061009 65.93 65.93 65.93 65.93 +0.17      
Nov07 061009 66.11 66.11 66.11 66.11 +0.17      
Dec07 061009 66.63 66.85 66.29 66.29 +0.17 3,926 0 -37,063
Total Volume and Open Interest 242,594 511,330 +0
Gas Oil(ICE)
Oct06 061009 538.50 556.00 538.50 550.25 +21.00 14,364 0 -27,381
Nov06 061009 543.25 559.25 543.25 553.25 +19.75 29,232 0 -77,704
Dec06 061009 551.25 563.50 550.00 558.00 +18.00 16,312 0 -53,660
Jan07 061009 557.00 569.50 557.00 564.50 +17.25 4,708 0 -31,814
Feb07 061009 568.25 572.25 568.25 570.50 +16.25 881 0 -19,713
Mar07 061009 571.50 577.00 571.50 575.25 +15.50 69 0 -12,948
Apr07 061009 578.25 578.25 578.25 578.25 +14.50      
May07 061009 581.25 581.25 581.25 581.25 +13.75      
Jun07 061009 584.50 584.50 584.50 584.50 +13.25      
Jul07 061009 589.50 589.50 589.50 589.50 +13.00      
Total Volume and Open Interest 66,319    
US Dollar Index(NYBOT)
Dec06 061009 86.26 86.30 86.18 86.25 +0.05 1,232 22,635 +0
Mar07 061009 85.96 85.96 85.96 85.96 +0.05 1 2,030 +0
Jun07 061009 85.70 85.70 85.70 85.70 +0.07 0 16 +0
Total Volume and Open Interest 1,233 24,683 +0
Australian Dollar(CME)
Dec06 061006 74.48 74.75 74.07 74.15 -0.33 1,272 54,749 +921
Mar07 061006 73.99 73.99 73.99 73.99 -0.33 0 344 +10
Jun07 061006 73.85 73.85 73.85 73.85 -0.33 0 102 +0
Total Volume and Open Interest 1,272 55,208 +934
British Pound(CME)
Dec06 061006 188.29 189.00 187.08 187.28 -0.74 1,433 97,405 -6,241
Mar07 061006 187.80 187.80 187.36 187.36 -0.74 0 500 +197
Jun07 061006 187.32 187.32 187.32 187.32 -0.74 0 12 +0
Total Volume and Open Interest 1,433 97,918 -6,044
Canadian Dollar(CME)
Dec06 061006 89.09 89.30 88.80 89.06 +0.03 1,730 92,188 -1,928
Mar07 061006 89.26 89.32 89.26 89.32 +0.03 47 1,384 +59
Jun07 061006 89.40 89.59 89.40 89.59 +0.03 5 306 +1
Sep07 061006 89.86 89.86 89.86 89.86 +0.03 25 201 +24
Total Volume and Open Interest 1,807 94,090 -1,844
Japanese Yen(CME)
Dec06 061006 85.53 85.54 84.77 84.93 -0.86 2,229 229,053 -5,001
Mar07 061006 86.00 86.00 85.98 85.98 -0.86 0 13,741 +239
Jun07 061006 86.98 86.98 86.98 86.98 -0.86 0 3 +0
Total Volume and Open Interest 2,229 242,886 -4,762
Swiss Franc(CME)
Dec06 061006 80.28 80.30 79.69 79.90 -0.53 2,106 78,343 -2,798
Mar07 061006 80.58 80.58 80.58 80.58 -0.53 0 116 -95
Jun07 061006 81.27 81.27 81.27 81.27 -0.53 0 32 +0
Total Volume and Open Interest 2,106 78,540 -2,893
EuroFX(CME)
Dec06 061006 127.12 127.65 126.18 126.56 -0.84 6,184 146,841 +5,693
Mar07 061006 127.09 127.09 127.09 127.09 -0.84 0 948 +64
Jun07 061006 127.53 127.53 127.53 127.53 -0.84 0 65 +0
Total Volume and Open Interest 6,184 147,929 +5,757
Mexican Peso(CME)
Oct06 061006 9035.0 9035.0 9035.0 9035.0 -22.5 0 9 +0
Nov06 061006 9020.0 9020.0 9020.0 9020.0 -22.5 0 20 +0
Total Volume and Open Interest 34,195 62,204 +521
30-Year T-Bonds(CBOT)
Dec06 061006 112~15 113~00 111~15 111~18 -0~30 364,700 749,057 -14,816
Mar07 061006 112~11 112~21 111~14 111~15 -0~31 1,789 4,061 +1,388
Jun07 061006 112~16 112~16 111~13 111~13 -0~31 2 18 +0
Total Volume and Open Interest 366,491 753,136 -13,428
10-Year T-Notes(CBOT)
Dec06 061006 108~085 108~205 107~185 107~195 -0~205 1,043,436 2,178,640 -52,528
Mar07 061006 108~165 108~200 107~205 107~205 -0~210 6,416 52,542 -846
Total Volume and Open Interest 1,049,852 2,231,184 -53,374
5-Year T-Notes(CBOT)
Dec06 061006 105~220 105~245 105~065 105~075 -0~130 428,835 0 +0
Mar07 061006 105~155 105~155 105~100 105~100 -0~130 2 31 +1
Total Volume and Open Interest 428,837 31 +1
2 Year T-Notes(CBOT)
Dec06 061006 102~044 102~052 102~017 102~017 -0~023 264 687,933 -5,047
Mar07 061006 102~046 102~046 102~046 102~046 -0~023 0 6  
Total Volume and Open Interest 264 687,939  
Eurodollars(CME)
Dec06 061006 94.670 94.675 94.635 94.640 -0.020 24,581 1,586,434 -887
Mar07 061006 94.875 94.890 94.780 94.790 -0.065 28,026 1,417,966 +6,559
Jun07 061006 95.075 95.135 94.940 94.950 -0.105 38,410 1,108,750 -6,375
Sep07 061006 95.235 95.245 95.070 95.085 -0.120 20,098 996,882 -5,240
Dec07 061006 95.300 95.370 95.145 95.150 -0.130 35,127 1,158,879 -1,037
Mar08 061006 95.315 95.340 95.155 95.165 -0.130 28,283 805,970 +17,824
Jun08 061006 95.290 95.295 95.145 95.145 -0.125 20,817 534,923 +3,869
Sep08 061006 95.260 95.260 95.110 95.115 -0.120 19,334 394,512 +10,738
Dec08 061006 95.205 95.210 95.065 95.075 -0.115 16,109 352,021 +3,901
Mar09 061006 95.175 95.175 95.030 95.045 -0.110 22,565 364,488 +18,028
Jun09 061006 95.135 95.135 94.995 95.005 -0.110 14,611 223,112 +2,078
Sep09 061006 95.100 95.100 94.960 94.970 -0.110 19,978 154,935 +2,924
Dec09 061006 94.995 94.995 94.925 94.930 -0.105 7,881 126,867 -2,683
Mar10 061006 94.965 94.965 94.895 94.900 -0.105 11,354 111,586 +970
Jun10 061006 94.985 94.985 94.860 94.865 -0.105 7,171 100,391 +12
Sep10 061006 94.895 94.895 94.825 94.830 -0.105 8,333 90,850 +1,410
Dec10 061006 94.860 94.860 94.785 94.790 -0.105 6,557 95,554 +227
Mar11 061006 94.840 94.840 94.765 94.770 -0.105 10,019 56,138 +4
Total Volume and Open Interest 359,271 9,940,581 +53,748
3-Mth Euro-Yen(CME)
Dec06 061006 99.48 99.48 99.46 99.46 -0.01 1,310 17,694 +1,193
Mar07 061006 99.35 99.35 99.33 99.34 unch 482 10,464 +255
Jun07 061006 99.27 99.27 99.24 99.24 -0.01 100 8,774 -632
Sep07 061006 99.17 99.17 99.14 99.14 -0.02 30 2,599 -400
Dec07 061006 99.07 99.07 99.04 99.04 -0.02 2 5,898 +1
Mar08 061006 98.94 98.94 98.94 98.94 -0.03 0 3,226 +0
Jun08 061006 98.89 98.89 98.89 98.89 unch 0 269 +0
Sep08 061006 98.80 98.80 98.80 98.80 unch 0 1 +0
Dec08 061006 98.69 98.69 98.69 98.69 +0.01 0 4 +0
Mar09 061006 98.56 98.56 98.56 98.56 +0.01      
Total Volume and Open Interest 1,924 48,929 +417
3-Mth Euro-Yen(SIMEX)
Dec06 061009 99.46 99.46 99.46 99.46 -0.02 2,249 0 -87,551
Mar07 061009 99.33 99.34 99.33 99.34 -0.02 1,870 0 -70,533
Jun07 061009 99.24 99.24 99.23 99.24 -0.02 2,055 0 -36,649
Sep07 061009 99.14 99.15 99.14 99.15 -0.02 3,344 0 -28,822
Dec07 061009 99.04 99.05 99.04 99.05 -0.03 2,503 0 -42,901
Mar08 061009 98.95 98.95 98.95 98.95 -0.03      
Jun08 061009 98.86 98.86 98.86 98.86 -0.03 204 0 -4,480
Sep08 061009 98.78 98.78 98.78 98.78 -0.07      
Total Volume and Open Interest 1,610 297,544 -390
German Euro-Bund(EUREX)
Dec06 061009 117.78 117.80 117.63 117.73 -0.12 1,234,759 1,480,281 -84,283
Mar07 061009 117.90 117.91 117.78 117.90 -0.12 87 6,580 +19
Jun07 061009 117.33 117.33 117.33 117.33 -0.12 0 1 +0
Total Volume and Open Interest 1,234,846 1,486,862 -84,264
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061009 110.08 110.10 110.07 110.07 -0.09 133 2,350 +47
Jun07 061009 108.34 108.34 108.34 108.34 -0.08      
Total Volume and Open Interest 620,530 958,373 -9,473
Long Gilt(LIFFE)
Dec06 061009 109~23 109~27 109~19 109~24 +0~01 61,756 0 -256,834
Mar07 061009 109~21 109~21 109~21 109~21 +0~01      
Total Volume and Open Interest 94,634 256,862 +0
3-Mth Short Sterling(LIFFE)
Dec06 061009 94.73 94.73 94.73 94.73 unch      
Mar07 061009 94.67 94.67 94.67 94.67 -0.01      
Jun07 061009 94.67 94.67 94.67 94.67 -0.02      
Total Volume and Open Interest 448,505 1,982,985 +0
3-Mth Euribor(LIFFE)
Dec06 061009 96.315 96.325 96.310 96.315 -0.005 160,889 699,009 -13,497
Mar07 061009 96.215 96.220 96.185 96.200 -0.015 198,245 643,614 -7,434
Jun07 061009 96.205 96.210 96.165 96.180 -0.025 206,123 568,295 +18,661
Total Volume and Open Interest 918,374 3,428,317 +21,968
3-Mth Aus T-Bills(SFE)
Dec06 061009 93.73 93.75 93.71 93.73 -0.04 11,384 0 -178,949
Mar07 061009 93.73 93.74 93.70 93.73 -0.06 6,897 0 -236,712
Jun07 061009 93.73 93.75 93.70 93.73 -0.07 5,705 0 -78,400
Sep07 061009 93.75 93.76 93.73 93.76 -0.07 2,075 0 -40,425
Dec07 061009 93.77 93.78 93.77 93.78 -0.08 1,285 0 -30,356
Mar08 061009 93.80 93.80 93.78 93.79 -0.10 650 0 -15,296
Jun08 061009 93.81 93.81 93.78 93.79 -0.10 500 0 -14,789
Sep08 061009 93.80 93.80 93.79 93.80 -0.10 252 0 -4,941
Dec08 061009 93.82 93.82 93.79 93.80 -0.10 8 0 -2,549
Mar09 061009 93.80 93.80 93.80 93.80 -0.10 8 0 -1,773
Total Volume and Open Interest 28,772    
10-Year Aus T-Bonds(SFE)
Dec06 061009 94.43 94.43 94.37 94.39 -0.11 20,035 0 -422,098
Mar07 061009 94.39 94.39 94.39 94.39 -0.11      
Total Volume and Open Interest 20,035    
3-Year Aus T-Bonds(SFE)
Dec06 061009 94.23 94.24 94.19 94.22 -0.09 40,172 0 -538,416
Mar07 061009 94.22 94.22 94.22 94.22 -0.09      
Total Volume and Open Interest 40,172    
Gold(CMX)
Oct06 061009 578.0 578.4 578.0 578.4 +6.0 22 1,309 +0
Dec06 061009 580.6 583.4 575.5 582.8 +6.0 39,773 196,835 +0
Feb07 061009 589.0 589.0 582.5 588.5 +6.1 1,108 29,244 +0
Apr07 061009 595.0 595.0 587.0 594.0 +6.2 1,917 7,256 +0
Jun07 061009 597.0 600.0 597.0 599.4 +6.3 500 22,089 +0
Aug07 061009 598.4 604.8 598.4 604.8 +6.4 10 1,692 +0
Oct07 061009 610.1 610.1 610.1 610.1 +6.5 0 11,312 +0
Dec07 061009 615.0 615.4 610.2 615.4 +6.6 779 34,189 +0
Feb08 061009 620.6 620.6 620.6 620.6 +6.7 0 2,326 +0
Apr08 061009 625.7 625.7 625.7 625.7 +6.8 150 1,165 +0
Jun08 061009 630.9 630.9 630.9 630.9 +6.9 1 3,735 +0
Aug08 061009 636.2 636.2 636.2 636.2 +7.0      
Total Volume and Open Interest 44,714 332,508 +0
Silver(CMX)
Dec06 061009 1141.0 1155.0 1130.0 1142.0 +24.5 8,046 60,864 +0
Mar07 061009 1158.0 1165.0 1147.0 1156.7 +24.7 453 13,905 +0
May07 061009 1164.0 1164.9 1164.0 1164.9 +24.7 0 3,928 +0
Jul07 061009 1175.0 1175.0 1173.0 1173.0 +24.7 3 8,414 +0
Sep07 061009 1178.5 1178.5 1178.5 1178.5 +24.7 0 1,932 +0
Dec07 061009 1175.0 1195.0 1175.0 1184.3 +24.7 19 4,637 +0
Mar08 061009 534.3 534.3 534.3 534.3 +24.7 0 131 +0
Total Volume and Open Interest 8,548 98,821 +0
Platinum(NYM)
Oct06 061009 1076.0 1086.4 1076.0 1086.4 +7.6 104 136 +0
Jan07 061009 1088.0 1096.0 1087.0 1094.9 +14.1 1,799 7,063 +0
Apr07 061009 1099.9 1099.9 1099.9 1099.9 +14.1 0 13 +0
Jul07 061009 449.5 449.5 449.5 449.5 +14.1 0 6 +0
Total Volume and Open Interest 1,903 7,218 +0
Palladium(NYME)
Dec06 061009 303.00 304.50 301.00 303.25 +3.00 581 11,427 +0
Mar07 061009 308.55 308.55 308.55 308.55 +3.00 15 24 +0
Jun07 061009 314.05 314.05 314.05 314.05 +3.00 3 34 +0
Total Volume and Open Interest 599 11,486 +0
Copper(CMX)
Dec06 061009 342.25 345.00 339.25 341.30 +2.45 7,156 50,689 +0
Mar07 061009 339.00 340.50 338.50 338.70 +2.65 329 5,031 +0
May07 061009 334.55 334.55 334.55 334.55 +2.50 132 1,301 +0
Jul07 061009 328.35 328.35 328.35 328.35 +2.30 34 1,241 +0
Sep07 061009 321.85 321.85 321.85 321.85 +2.30 10 559 +0
Total Volume and Open Interest 8,875 69,428 +0
Aluminum(CMX)
Oct06 061009 117.60 117.60 117.60 117.60 +2.50 4 212 +0
Nov06 061009 118.50 118.50 118.50 118.50 +2.50 3 112 +0
Dec06 061009 119.20 119.20 119.20 119.20 +2.50 1 587 +0
Jan07 061009 118.75 118.75 118.75 118.75 +2.50 0 10 +0
Feb07 061009 118.20 118.20 118.20 118.20 +2.50      
Mar07 061009 117.45 117.45 117.45 117.45 +2.45      
Total Volume and Open Interest 9 972 +0
DJIA Index(CBOT)
Dec06 061009 11899 11943 11877 11928 +10 5,050 61,234 +0
Mar07 061009 12008 12008 12008 12008 unch 15 80 +0
Jun07 061009 12098 12098 12098 12098 +10      
Sep07 061009 12183 12183 12183 12183 +10 0 2 +0
Total Volume and Open Interest 5,904 61,316 +0
S & P 500(CME)
Dec06 061009 1357.30 1361.80 1355.10 1359.20 +0.40 21,764 0 -590,024
Mar07 061009 1368.00 1370.50 1368.00 1370.50 +0.50 17 0 -1,987
Jun07 061009 1382.20 1382.20 1382.20 1382.20 +0.50 96 0 -4,606
Sep07 061009 1394.10 1394.10 1394.10 1394.10 +0.50 96 0 -1,379
Total Volume and Open Interest 29,815 598,282 +0
S & P 500 E-Mini(Globex)
Dec06 061009 1357.75 1361.75 1354.25 1359.25 +0.50 917,225 0 -1,482,534
Mar07 061009 1367.25 1372.50 1366.75 1370.50 +0.50 352 0 -2,632
Total Volume and Open Interest 831,964 1,485,166 +0
NASDAQ 100(CME)
Dec06 061009 1699.00 1713.50 1696.00 1703.80 +3.80 3,033 0 -49,667
Mar07 061009 1723.80 1723.80 1723.80 1723.80 +3.80      
Jun07 061009 1742.80 1742.80 1742.80 1742.80 +3.80      
Total Volume and Open Interest 6,635 49,668 +0
NASDAQ 100 E-Mini(Globex)
Dec06 061009 1698.80 1713.50 1693.00 1703.80 +3.80 266,527 0 -453,952
Mar07 061009 1716.50 1733.00 1716.50 1723.80 +3.80 12 0 -131
Total Volume and Open Interest 283,288 454,083 +0
S & P Midcap 400(CME)
Dec06 061009 769.50 776.00 768.30 774.50 +5.60 184 0 -8,060
Mar07 061009 781.50 781.50 781.50 781.50 +5.60      
Jun07 061009 788.50 788.50 788.50 788.50 +5.60      
Total Volume and Open Interest 169 8,060 +0
Russell 2000(CME)
Dec06 061009 743.50 751.50 740.75 749.90 +5.50 652 0 -34,293
Mar07 061009 756.40 756.40 756.40 756.40 +5.50      
Jun07 061009 762.90 762.90 762.90 762.90 +5.50      
Total Volume and Open Interest 740 34,327 +0
Russell 2000 E-Mini(Globex)
Dec06 061009 744.40 751.60 740.30 749.90 +5.50 157,917 0 -426,019
Mar07 061009 749.90 757.40 749.00 756.40 +5.50 98 0 -210
Total Volume and Open Interest 177,607 426,229 +0
Value Line(KCBT)
Dec06 061009 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061006 16490 16495 16370 16415 -40      
Mar07 061006 16400 16440 16400 16440 -40      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061006 16445 16480 16380 16470 +30 63,941 233,375 +4,584
Mar07 061006 16485 16485 16405 16455 -15 1 21 +11
Jun07 061006 16400 16400 16400 16400 -15 0 1 +0
Total Volume and Open Interest 63,950 233,760 +4,652
CAC 40(EURONEXT)
Oct06 061009 5281.0 5303.5 5263.0 5291.0 +4.0 75,118 0 -483,500
Nov06 061009 5283.0 5310.5 5281.5 5303.5 +4.0 295 0 -3,514
Dec06 061009 5280.5 5308.5 5280.5 5305.0 +4.0 2,070 0 -79,066
Total Volume and Open Interest 78,307 566,141 +0
Hang Seng Index(HKFE)
Oct06 061009 17891 17900 17589 17674 -249 44,792 124,955 +4,611
Nov06 061009 17891 17891 17612 17684 -239 1,511 1,847 +799
Dec06 061009 17932 17932 17640 17721 -249 109 1,604 +14
Total Volume and Open Interest 46,424 128,783 +5,423
DAX(EUREX)
Dec06 061009 6118.0 6134.0 6092.0 6121.0 -3.5 120,657 220,772 +0
Mar07 061009 6160.5 6190.0 6149.5 6177.5 -3.5 168 6,599 +0
Jun07 061009 6213.5 6246.5 6210.5 6236.5 -2.5 172 2,010 +0
Total Volume and Open Interest 120,997 229,381 +0
FT-SE 100(EURONEXT)
Dec06 061009 6010.00 6067.50 6010.00 6049.50 +19.50 50,607 0 -502,848
Mar07 061009 6046.00 6085.00 6046.00 6067.50 +20.00 23 0 -2,682
Jun07 061009 6087.00 6087.00 6087.00 6087.00 +19.50      
Total Volume and Open Interest 80,112 507,780 +0
SPI 200(SFE)
Dec06 061009 5226.0 5240.0 5192.0 5210.0 -26.0 9,180 0 -272,210
Mar07 061009 5241.0 5241.0 5205.0 5218.0 -25.0 31 0 -2,930
Jun07 061009 5269.0 5269.0 5245.0 5245.0 -26.0 7 0 -2,463
Total Volume and Open Interest 10,143 283,757 +3,904
GSCI(CME)
Oct06 061009 426.25 431.80 424.80 425.10 +5.10 4,518 0 -19,450
Nov06 061009 439.00 444.50 438.60 438.60 +5.60 4,344 0 -18
Dec06 061009 449.00 449.00 449.00 449.00 +6.30      
Total Volume and Open Interest 762 19,468 +0
Reuters CRB Index(NYBOT)
Nov06 061009 373.50 374.25 372.50 372.50 +3.00 19 323 +0
Jan07 061009 378.00 378.00 376.50 376.50 +3.00 1 421 +0
Feb07 061009 376.50 376.50 376.50 376.50 +3.00 0 12 +0
Total Volume and Open Interest 0 3 -952
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

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
GHT>+953
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