MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu October 12, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061012 573.00 590.00 570.00 579.75 +17.50 44,192 165,009 -7,445
Jan07 061012 588.00 604.00 584.50 594.50 +17.50 21,924 126,668 +12,652
Mar07 061012 599.00 613.00 595.00 604.25 +16.75 5,235 28,120 +565
May07 061012 604.00 619.00 602.50 610.75 +15.75 1,087 18,874 +102
Jul07 061012 617.00 627.00 612.00 619.75 +15.00 4,785 17,577 -397
Aug07 061012 617.50 625.00 617.50 623.50 +14.50 22 244 -5
Sep07 061012 629.00 629.00 629.00 629.00 +15.00 15 79 +16
Total Volume and Open Interest 144,529 377,389 +0
Soybean Meal(CBOT)
Oct06 061012 170.50 173.00 168.20 172.00 +5.90 1,494 859 -1,015
Dec06 061012 172.00 174.50 169.60 173.30 +6.10 11,301 97,645 -1,495
Jan07 061012 173.50 175.50 171.00 174.50 +6.20 871 22,079 -120
Mar07 061012 175.50 178.50 173.60 177.10 +5.90 1,357 20,987 +388
May07 061012 178.50 180.50 175.70 179.10 +6.10 1,429 25,217 +156
Jul07 061012 180.50 182.50 177.80 181.30 +6.20 1,835 23,456 +724
Aug07 061012 183.00 183.50 179.10 182.50 +6.30 128 5,500 +100
Sep07 061012 183.50 184.50 180.50 183.70 +6.20 68 3,174 +52
Total Volume and Open Interest 30,243 209,141 +0
Soybean Oil(CBOT)
Oct06 061012 24.70 24.75 24.40 24.62 +0.47 450 629 -169
Dec06 061012 24.95 25.30 24.73 24.89 +0.39 18,391 104,487 -4,125
Jan07 061012 25.40 25.70 25.15 25.32 +0.38 9,963 58,403 +6,759
Mar07 061012 25.65 26.00 25.53 25.62 +0.29 838 19,900 +167
May07 061012 26.00 26.40 25.92 26.00 +0.28 719 26,032 -30
Jul07 061012 26.40 26.80 26.32 26.39 +0.27 1,242 18,700 +692
Aug07 061012 26.50 26.95 26.50 26.50 +0.25 28 3,373 +2
Sep07 061012 26.65 27.20 26.62 26.62 +0.23 21 2,190 +21
Total Volume and Open Interest 48,582 253,896 +0
Canola(WCE)
Nov06 061012 309.0 315.5 309.0 313.9 +4.9 7,175 20,132 -219
Jan07 061012 318.2 323.4 317.5 321.7 +5.3 3,613 39,011 +2,356
Mar07 061012 327.2 331.1 326.5 329.2 +5.4 110 3,809 +40
May07 061012 334.6 338.0 334.5 336.2 +4.5 61 2,853 +12
Jul07 061012 344.3 346.4 340.0 342.5 +4.1 27 7,313 -128
Total Volume and Open Interest 13,075 77,598 +0
Corn(CBOT)
Dec06 061012 304.00 304.00 297.50 298.25 +14.25 84,486 598,859 -6,993
Mar07 061012 314.00 314.00 307.00 308.25 +14.25 35,761 219,711 +2,887
May07 061012 319.75 319.75 311.00 312.50 +12.75 6,223 50,248 +222
Jul07 061012 324.50 324.50 315.00 316.25 +11.75 16,533 127,174 -2,471
Sep07 061012 315.00 319.00 312.00 313.00 +8.75 1,455 21,383 +721
Dec07 061012 324.00 324.00 313.50 314.50 +5.50 15,579 159,642 -278
Total Volume and Open Interest 295,456 1,279,171 +0
Wheat(CBOT)
Dec06 061012 545.00 550.00 511.00 515.50 -15.50 19,060 248,985 -377
Mar07 061012 555.00 560.00 521.00 525.00 -19.50 29,485 73,134 +7,276
May07 061012 530.00 532.00 503.00 509.00 -19.50 2,987 6,540 +705
Jul07 061012 449.00 455.50 442.00 446.00 +2.00 21,589 75,015 -6,120
Sep07 061012 450.00 459.00 450.00 451.50 +2.50 110 1,906 -54
Total Volume and Open Interest 170,648 469,364 +0
Wheat(KCBT)
Dec06 061012 544.00 550.00 520.00 532.75 -7.75 17,930 74,062 -1,968
Mar07 061012 554.00 560.00 530.00 545.50 -4.50 9,870 27,436 +2,295
May07 061012 538.00 539.00 517.00 522.00 -13.00 374 1,679 +117
Jul07 061012 475.00 479.00 462.00 469.75 +7.25 5,696 33,068 -1,350
Sep07 061012 472.00 475.00 460.00 474.00 +9.00 80 2,551 +32
Total Volume and Open Interest 32,417 150,636 +0
Wheat(MGE)
Dec06 061012 535.00 538.00 510.00 515.75 -13.50 6,945 23,881 -185
Mar07 061012 550.00 552.00 525.00 532.00 -12.00 6,440 11,375 +1,862
May07 061012 540.00 550.00 520.00 532.00 +4.50 283 1,332 -88
Jul07 061012 515.00 530.00 515.00 530.00 +15.00 262 1,018 -151
Sep07 061012 473.00 477.00 468.00 475.50 -1.50 364 2,907 -35
Total Volume and Open Interest 8,873 46,411 +0
Oats(CBOT)
Dec06 061012 235.50 247.75 235.00 240.25 +8.75 1,211 11,630 +332
Mar07 061012 241.00 252.50 240.00 245.00 +8.50 222 1,611 +76
May07 061012 246.00 246.00 246.00 246.00 +8.00 115 98 +55
Jul07 061012 240.00 252.00 240.00 242.50 +5.50 6 98 +3
Total Volume and Open Interest 2,635 13,031 +0
Rough Rice(CBOT)
Nov06 061012 9.84 9.95 9.75 9.81 -0.01 213 5,036 -708
Jan07 061012 10.22 10.23 10.02 10.13 +0.01 231 4,785 +94
Mar07 061012 10.48 10.48 10.32 10.40 +0.02 40 2,133 +30
May07 061012 10.61 10.61 10.60 10.60 0.00 56 1,148 +44
Total Volume and Open Interest 1,736 14,488 +0
Live Cattle(CME)
Oct06 061012 88.350 88.900 87.950 88.750 +0.400 5,582 19,728 -1,649
Dec06 061012 86.900 88.075 86.725 87.700 +0.800 16,202 111,582 -2,037
Feb07 061012 89.100 90.050 89.000 89.875 +0.775 5,229 37,157 +488
Apr07 061012 88.200 89.225 87.975 88.900 +0.775 2,392 21,326 -11
Jun07 061012 84.800 85.800 84.650 85.450 +0.750 661 10,313 -35
Aug07 061012 84.000 84.750 83.750 84.750 +0.700 141 4,943 +19
Total Volume and Open Interest 32,662 209,091 +0
Feeder Cattle(CME)
Oct06 061012 108.650 108.700 107.000 107.450 -1.800 1,051 3,762 -370
Nov06 061012 106.500 106.700 104.400 105.625 -1.525 3,735 8,401 -353
Jan07 061012 103.900 104.750 102.800 104.025 -1.375 2,533 8,686 +855
Mar07 061012 102.800 103.000 101.525 102.825 -0.775 272 1,818 -16
Apr07 061012 102.275 102.500 101.800 102.500 -0.750 19 261 +4
May07 061012 102.100 102.550 101.900 102.400 -1.000 45 413 +16
Aug07 061012 104.100 104.950 104.100 104.950 -0.650 44 246 +32
Total Volume and Open Interest 7,068 23,665 +0
Lean Hogs(CME)
Oct06 061012 64.950 65.050 64.800 65.025 +0.375 2,949 9,376 -1,129
Dec06 061012 60.700 62.250 60.500 61.000 +1.175 10,181 100,210 -82
Feb07 061012 62.600 64.100 62.550 63.300 +1.225 5,465 32,412 +765
Apr07 061012 62.950 64.500 62.950 64.075 +1.275 2,260 18,043 +162
May07 061012 67.225 67.650 67.225 67.650 +0.800 3 1,735 +2
Jun07 061012 68.250 69.300 68.250 69.050 +0.800 442 8,287 +67
Jul07 061012 66.350 67.100 66.350 66.400 +0.250 14 1,622 +10
Aug07 061012 63.725 64.400 63.725 64.400 +0.700 8 1,280 +0
Total Volume and Open Interest 22,449 173,752 +0
Pork Bellies(CME)
Feb07 061012 88.500 91.075 88.500 90.200 +1.725 73 793 +17
Mar07 061012 90.550 90.550 90.100 90.100 +1.700 0 56 +0
May07 061012 90.500 90.500 90.500 90.500 +0.700 0 11 +0
Jul07 061012 91.100 91.100 91.100 91.100 -0.500      
Aug07 061012 91.000 91.000 91.000 91.000 +0.300 0 1 +0
Total Volume and Open Interest 149 844 +0
Class III Milk(CME)
Oct06 061012 12.24 12.30 12.24 12.30 +0.06 182 4,092 -82
Nov06 061012 12.10 12.20 12.08 12.17 +0.07 330 3,984 -26
Dec06 061012 12.15 12.24 12.15 12.22 +0.05 214 3,926 +50
Jan07 061012 12.25 12.39 12.25 12.39 +0.14 82 2,063 +38
Feb07 061012 12.27 12.27 12.27 12.27 +0.07 61 1,695 +38
Total Volume and Open Interest 492 26,294 +0
Cocoa(NYBOT)
Dec06 061012 1420 1420 1396 1413 -9 5,041 71,330 -1,151
Mar07 061012 1457 1457 1433 1449 -9 780 29,706 +34
May07 061012 1480 1480 1456 1472 -9 23 13,745 -10
Jul07 061012 1503 1503 1481 1496 -10 34 6,114 +3
Sep07 061012 1523 1523 1505 1521 -9 331 11,361 +187
Dec07 061012 1532 1545 1530 1545 -10 0 8,427 +0
Mar08 061012 1573 1573 1573 1573 -9 0 1,215 +0
Total Volume and Open Interest 7,453 146,269 +0
Coffee "C"(NYBOT)
Dec06 061012 103.20 103.80 101.95 103.30 +0.25 8,254 72,593 -609
Mar07 061012 106.90 107.60 105.80 107.25 +0.25 2,487 21,757 +869
May07 061012 109.50 110.20 108.90 109.85 +0.30 234 4,321 +44
Jul07 061012 111.75 112.15 111.75 112.15 +0.35 110 2,329 -7
Sep07 061012 113.75 114.40 113.75 114.40 +0.35 110 1,987 +23
Dec07 061012 116.50 117.10 116.40 117.10 +0.55 1 2,292 +1
Total Volume and Open Interest 9,196 109,769 +0
Orange Juice(NYBOT)
Nov06 061012 174.80 193.00 174.80 192.30 +27.50 2,226 12,983 -575
Jan07 061012 175.00 192.00 175.00 191.85 +26.85 1,873 13,119 +809
Mar07 061012 170.25 170.25 170.25 170.25 +5.00 282 2,911 +244
May07 061012 170.50 170.50 170.50 170.50 +5.00 50 595 +5
Jul07 061012 170.75 170.75 170.75 170.75 +5.00 17 182 +14
Total Volume and Open Interest 3,512 29,389 +0
Sugar #11(NYBOT)
Mar07 061012 11.02 11.33 11.00 11.13 +0.04 28,036 248,303 -399
May07 061012 11.32 11.46 11.28 11.30 unch 6,412 58,620 +276
Jul07 061012 11.50 11.58 11.42 11.45 -0.01 5,620 47,117 -356
Oct07 061012 11.73 11.79 11.65 11.66 -0.01 3,638 36,910 +193
Mar08 061012 12.03 12.03 11.92 11.96 +0.03 670 25,081 +76
Total Volume and Open Interest 76,321 436,978 +0
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061012 20.20 20.20 19.95 20.04 -0.21 55 2,420 -47
Mar07 061012 20.15 20.20 20.15 20.20 -0.10 25 2,977 -15
May07 061012 20.38 20.38 20.35 20.36 -0.02 1 2,043 -5
Jul07 061012 20.60 20.60 20.55 20.55 -0.05 6 1,859 -1
Total Volume and Open Interest 91 11,191 -65
London Cocoa(LCE)
Dec06 061012 819 823 812 814 -8 2,154 84,877 +118
Mar07 061012 838 840 829 831 -8 721 50,079 +267
May07 061012 850 850 841 842 -9 717 19,349 +369
Jul07 061012 862 866 855 856 -8 120 13,522 -1
Sep07 061012 878 878 868 870 -8 87 10,755 +14
Dec07 061012 890 890 883 884 -7 2 13,113 +1
Mar08 061012 895 898 894 896 -8 0 3,823 +0
Total Volume and Open Interest 5,143 196,315 +0
London Coffee(LCE)
Nov06 061012 1465.00 1480.00 1457.00 1469.00 -1.00 7,079 55,685 -4,204
Jan07 061012 1450.00 1472.00 1449.00 1462.00 +2.00 6,751 43,227 -119
Mar07 061012 1430.00 1444.00 1423.00 1433.00 +1.00 1,200 30,658 +471
May07 061012 1424.00 1441.00 1424.00 1436.00 +1.00 199 5,570 +74
Jul07 061012 1440.00 1440.00 1440.00 1440.00 +1.00 262 2,453 +0
Sep07 061012 1441.00 1441.00 1441.00 1441.00 +1.00 0 3,722 +0
Total Volume and Open Interest 15,395 145,546 +0
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061012 390.10 399.00 390.00 396.80 +4.30 1,589 22,820 -316
Mar07 061012 348.00 355.00 347.70 352.30 +1.30 1,555 22,876 +199
May07 061012 341.50 345.00 339.70 343.00 +1.00 657 5,478 +297
Aug07 061012 339.00 339.00 339.00 339.00 +1.50 310 3,033 +23
Total Volume and Open Interest 7,704 57,381 +0
Cotton(NYBOT)
Dec06 061012 48.10 50.00 48.10 48.93 +0.55 7,454 120,319 -1,112
Mar07 061012 51.85 52.80 51.79 52.23 +0.37 2,749 41,449 +624
May07 061012 53.35 53.95 53.25 53.55 +0.40 320 5,752 +67
Jul07 061012 54.25 54.80 54.25 54.57 +0.37 53 5,058 -3
Oct07 061012 55.55 55.55 55.55 55.55 +0.35 1 86 +1
Dec07 061012 56.60 57.05 56.50 56.60 +0.20 152 9,923 +3
Total Volume and Open Interest 9,236 184,270 +0
Lumber(CME)
Nov06 061012 255.5 260.4 255.0 257.7 +2.9 679 3,033 -88
Jan07 061012 274.9 277.5 273.0 275.8 +2.3 346 2,631 -92
Mar07 061012 286.9 289.9 286.9 288.5 +4.0 72 325 +2
May07 061012 298.0 298.0 295.1 295.1 +2.1 10 24 -5
Total Volume and Open Interest 1,569 6,210 +0
Crude Oil(NYM)
Nov06 061012 57.75 58.40 57.30 57.86 +0.27 180,440 144,564 -26,003
Dec06 061012 59.50 60.10 59.10 59.68 +0.23 128,227 267,680 +12,167
Jan07 061012 60.85 61.15 60.50 61.08 +0.30 34,630 97,211 +5,751
Feb07 061012 61.70 62.12 61.50 62.12 +0.35 12,855 37,342 -119
Mar07 061012 62.65 62.93 62.65 62.93 +0.38 12,802 38,321 -857
Apr07 061012 63.05 63.60 63.00 63.60 -0.17 10,882 41,552 -963
May07 061012 63.95 64.17 63.95 64.17 +0.42 6,795 29,551 +1,133
Jun07 061012 64.00 64.64 64.00 64.64 +0.44 7,893 70,475 +116
Jul07 061012 65.03 65.03 65.03 65.03 -0.05 533 17,235 +69
Aug07 061012 65.37 65.37 65.37 65.37 -0.01 328 12,126 +101
Sep07 061012 65.69 65.69 65.69 65.69 +0.03 208 17,281 -253
Oct07 061012 65.95 65.95 65.95 65.95 +0.07 2,025 14,427 +1,819
Nov07 061012 66.20 66.20 66.20 66.20 +0.11 2,071 15,245 +579
Dec07 061012 65.85 66.40 65.85 66.40 +0.50 10,916 113,935 +2,798
Jan08 061012 66.56 66.56 66.56 66.56 +0.19 0 15,118 +0
Feb08 061012 66.70 66.70 66.70 66.70 +0.23 0 9,675 +0
Total Volume and Open Interest 389,713 1,193,421 +0
Heating Oil(NYM)
Nov06 061012 167.75 170.20 167.00 168.77 +1.57 35,149 50,658 -5,155
Dec06 061012 172.00 174.70 171.80 173.25 +1.32 21,868 55,561 +4,092
Jan07 061012 177.25 178.50 176.40 177.88 +0.95 6,746 33,836 +844
Feb07 061012 179.50 182.75 179.50 180.78 +0.80 2,867 18,104 -465
Mar07 061012 180.50 182.00 180.00 181.18 +0.80 769 11,278 +240
Apr07 061012 179.50 181.00 179.50 180.18 +0.80 655 10,197 -123
May07 061012 178.65 179.30 178.00 179.18 +0.80 596 3,958 +150
Jun07 061012 178.10 179.10 178.10 178.93 +0.80 988 17,794 +326
Jul07 061012 178.80 179.88 178.80 179.88 +0.80 6 2,318 -1
Aug07 061012 180.80 181.60 180.80 181.48 +0.80 14 2,026 +1
Sep07 061012 183.15 184.00 183.15 183.83 +0.80 15 2,443 +2
Oct07 061012 186.60 186.60 186.48 186.48 +0.80 24 1,090 +7
Total Volume and Open Interest 78,395 219,578 +0
Unleaded Gas(NYM)
Nov06 061012 144.50 147.50 144.00 145.09 +0.06 9,073 16,303 -1,478
Dec06 061012 148.25 149.25 146.75 147.09 -0.24 1,698 8,130 -80
Jan07 061012 150.00 151.75 150.00 150.39 -0.29 154 4,264 -32
Total Volume and Open Interest 13,040 30,287 +0
RBOB Gasoline(NYMEX)
Nov06 061012 147.55 150.50 147.00 150.25 +2.55 17,137 0 +0
Dec06 061012 150.97 153.50 150.75 153.40 +2.10 8,394 0 +0
Jan07 061012 156.35 158.00 155.00 158.00 +2.00 3,804 0 +0
Feb07 061012 160.25 160.25 160.25 160.25 +0.25 758 0 +0
Mar07 061012 163.38 163.38 163.38 163.38 +1.04 388 0 +0
Apr07 061012 177.78 177.78 177.78 177.78 +0.94 176 0 +0
May07 061012 180.78 180.78 180.78 180.78 +0.99 49 0 +0
Jun07 061012 183.00 183.00 183.00 183.00 +0.96 565 0 +0
Jul07 061012 184.38 184.38 184.38 184.38 +0.99 50 0 +0
Aug07 061012 184.88 184.88 184.88 184.88 -1.65 75 0 +0
Total Volume and Open Interest 31,477 95,471 +0
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061012 152.18 152.18 152.18 152.18 +0.98      
Jan07 061012 156.68 156.68 156.68 156.68 +0.99      
Feb07 061012 160.18 160.18 160.18 160.18 +1.09      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061012 6.050 6.070 5.740 5.782 -0.368 49,081 81,586 -5,787
Dec06 061012 7.560 7.580 7.300 7.362 -0.313 32,730 75,410 +1,904
Jan07 061012 8.120 8.150 7.860 7.927 -0.328 12,418 66,020 +2,467
Feb07 061012 8.180 8.180 7.950 7.972 -0.330 1,957 31,768 -50
Mar07 061012 8.040 8.040 7.800 7.840 -0.330 6,235 92,786 +1,073
Apr07 061012 7.560 7.580 7.330 7.425 -0.185 3,610 82,555 +716
May07 061012 7.500 7.560 7.350 7.413 -0.180 1,073 26,337 -233
Jun07 061012 7.520 7.520 7.480 7.497 -0.181 90 14,225 -26
Jul07 061012 7.700 7.700 7.594 7.594 -0.181 244 11,736 -13
Aug07 061012 7.710 7.710 7.651 7.651 -0.179 108 13,978 -1
Sep07 061012 7.770 7.770 7.670 7.701 -0.179 144 11,378 +67
Oct07 061012 7.950 7.950 7.780 7.781 -0.182 1,426 33,465 +962
Nov07 061012 8.500 8.500 8.354 8.354 -0.181 1,321 19,615 +522
Dec07 061012 9.000 9.000 8.900 8.921 -0.174 460 34,102 +91
Jan08 061012 9.400 9.400 9.250 9.276 -0.174 444 30,360 -226
Feb08 061012 9.400 9.400 9.230 9.266 -0.179 116 17,801 +49
Total Volume and Open Interest 106,526 930,902 +0
Brent Crude Oil(ICE)
Nov06 061012 58.26 59.30 58.16 58.76 +0.11 76,566 43,318 -9,354
Dec06 061012 59.60 60.46 59.14 59.89 +0.26 91,010 120,618 -10,110
Jan07 061012 60.72 61.63 60.30 61.12 +0.33 47,944 101,666 +12,523
Feb07 061012 61.70 62.10 61.16 62.03 +0.37 11,974 35,061 +1,955
Mar07 061012 62.36 62.74 61.82 62.74 +0.40 4,494 28,064 +573
Apr07 061012 62.95 63.36 62.95 63.36 +0.43 2,780 21,349 +1,353
May07 061012 63.86 63.86 63.86 63.86 +0.45 0 16,876 +290
Jun07 061012 63.67 64.28 63.67 64.28 +0.45 0 35,266 +532
Jul07 061012 64.66 64.66 64.66 64.66 +0.45 11 5,393 -20
Aug07 061012 65.01 65.01 65.01 65.01 +0.48 0 1,640 -120
Sep07 061012 65.29 65.29 65.29 65.29 +0.48 0 3,204 -307
Oct07 061012 65.54 65.54 65.54 65.54 +0.48 0 557 +0
Nov07 061012 65.79 65.79 65.79 65.79 +0.49 0 425 +0
Dec07 061012 65.41 65.96 65.13 65.96 +0.49 5,532 38,494 +153
Total Volume and Open Interest 242,204 509,556 +7,562
Gas Oil(ICE)
Nov06 061012 536.50 544.00 532.00 540.00 -1.00 57,651 80,109 +2,590
Dec06 061012 541.00 549.00 536.50 545.25 +0.50 24,571 61,526 +1,949
Jan07 061012 547.75 554.25 543.00 552.25 +1.50 7,856 35,465 +1,420
Feb07 061012 551.50 558.50 550.00 558.50 +1.75 1,730 19,925 -102
Mar07 061012 556.25 563.75 555.50 563.75 +2.25 0 13,509 -95
Apr07 061012 567.50 567.50 567.50 567.50 +2.25 0 6,508 +265
May07 061012 571.25 571.25 571.25 571.25 +2.25 0 3,934 +22
Jun07 061012 575.00 575.00 575.00 575.00 +2.50 0 23,826 +310
Jul07 061012 580.75 580.75 580.75 580.75 +2.50 0 2,279 +0
Aug07 061012 586.50 586.50 586.50 586.50 +2.50 0 110 +0
Total Volume and Open Interest 111,620 294,067 -3,341
US Dollar Index(NYBOT)
Dec06 061012 86.87 86.87 86.58 86.71 -0.18 2,054 29,645 +777
Mar07 061012 86.42 86.50 86.40 86.42 -0.18 5 2,028 +3
Jun07 061012 86.22 86.22 86.14 86.14 -0.18 0 16 +0
Total Volume and Open Interest 4,537 30,911 +0
Australian Dollar(CME)
Dec06 061012 74.83 75.05 74.81 74.99 +0.84 2,813 65,572 +666
Mar07 061012 74.83 74.83 74.83 74.83 +0.84 0 373 -43
Jun07 061012 74.69 74.69 74.69 74.69 +0.84 0 102 +0
Total Volume and Open Interest 18,418 65,437 +0
British Pound(CME)
Dec06 061012 185.70 186.01 185.70 185.89 +0.44 3,965 99,869 -1,251
Mar07 061012 185.98 185.98 185.98 185.98 +0.44 0 745 +31
Jun07 061012 185.97 185.97 185.97 185.97 +0.47 0 12 +0
Total Volume and Open Interest 63,535 101,848 +0
Canadian Dollar(CME)
Dec06 061012 88.06 88.29 88.05 88.22 +0.17 4,280 90,164 +955
Mar07 061012 88.45 88.56 88.45 88.48 +0.17 15 1,472 +57
Jun07 061012 88.80 88.80 88.75 88.75 +0.17 13 314 +2
Sep07 061012 89.02 89.02 89.02 89.02 +0.17 36 204 -22
Total Volume and Open Interest 38,474 91,193 +0
Japanese Yen(CME)
Dec06 061012 84.36 84.50 84.25 84.46 +0.16 6,078 250,194 -3,470
Mar07 061012 85.50 85.50 85.50 85.50 +0.16 18 14,208 +165
Jun07 061012 86.50 86.50 86.50 86.50 +0.16 0 3 +0
Total Volume and Open Interest 61,768 267,803 +0
Swiss Franc(CME)
Dec06 061012 79.13 79.30 79.09 79.27 +0.17 1,434 94,926 -788
Mar07 061012 79.95 79.95 79.95 79.95 +0.17 0 162 +18
Jun07 061012 80.64 80.64 80.64 80.64 +0.17 0 32 +0
Total Volume and Open Interest 45,779 95,979 +0
EuroFX(CME)
Dec06 061012 125.73 125.97 125.60 125.92 +0.29 5,902 147,539 -1,813
Mar07 061012 126.45 126.45 126.45 126.45 +0.29 2 1,469 +168
Jun07 061012 126.89 126.89 126.89 126.89 +0.29 0 67 +0
Total Volume and Open Interest 147,144 150,795 +0
Mexican Peso(CME)
Oct06 061012 9170.0 9170.0 9170.0 9170.0 +113.0 0 9 +0
Nov06 061012 9155.0 9155.0 9155.0 9155.0 +113.0 0 20 +0
Total Volume and Open Interest 19,357 70,319 +0
30-Year T-Bonds(CBOT)
Dec06 061012 110~22 111~01 110~21 110~22 +0~02 332,789 724,905 -4,112
Mar07 061012 110~20 110~22 110~19 110~19 +0~02 122 5,424 +63
Jun07 061012 110~19 110~19 110~17 110~17 +0~02 0 18 +0
Total Volume and Open Interest 318,501 734,398 +0
10-Year T-Notes(CBOT)
Dec06 061012 107~005 107~080 107~000 107~015 +0~020 1,185,730 2,316,979 +23,629
Mar07 061012 107~030 107~070 107~020 107~020 +0~020 6,064 70,073 +2,216
Total Volume and Open Interest 1,165,572 2,361,209 +0
5-Year T-Notes(CBOT)
Dec06 061012 104~280 105~000 104~270 104~270 +0~010 530,352 0 +0
Mar07 061012 104~305 104~305 104~295 104~295 +0~010 2 81 +0
Total Volume and Open Interest 587,259 1,433,891 +1,433,810
2 Year T-Notes(CBOT)
Dec06 061012 101~120 102~000 101~120 101~120 +0~003 3,733 674,572 +638
Mar07 061012 102~012 102~012 102~012 102~012 +0~003 4 10 +4
Total Volume and Open Interest 101,985 673,940 +0
Eurodollars(CME)
Dec06 061012 94.625 94.630 94.615 94.620 unch 28,717 1,466,079 -19,604
Mar07 061012 94.695 94.715 94.690 94.695 +0.005 38,469 1,396,375 +15,468
Jun07 061012 94.815 94.850 94.810 94.820 +0.015 31,767 1,180,525 +26,648
Sep07 061012 94.945 94.985 94.945 94.945 +0.015 29,116 1,026,791 +29,284
Dec07 061012 95.020 95.055 95.015 95.015 +0.015 34,370 1,097,215 +35,751
Mar08 061012 95.035 95.060 95.025 95.025 +0.015 38,179 759,121 -23,176
Jun08 061012 95.015 95.045 95.005 95.005 +0.015 21,769 523,190 -1,211
Sep08 061012 94.990 95.015 94.980 94.980 +0.010 20,333 406,375 +7,373
Dec08 061012 94.975 94.985 94.950 94.950 +0.010 15,669 343,595 -6,839
Mar09 061012 94.960 94.965 94.930 94.930 +0.010 13,108 344,059 -1,864
Jun09 061012 94.930 94.935 94.900 94.900 +0.010 5,553 223,064 +1,310
Sep09 061012 94.905 94.910 94.875 94.875 +0.010 9,233 154,739 +25
Dec09 061012 94.860 94.875 94.840 94.840 +0.010 3,490 128,587 -603
Mar10 061012 94.840 94.855 94.820 94.820 +0.010 5,875 117,485 +2,944
Jun10 061012 94.805 94.820 94.785 94.785 +0.010 4,854 100,787 +1,329
Sep10 061012 94.780 94.790 94.755 94.755 +0.010 8,819 88,723 -500
Dec10 061012 94.735 94.735 94.715 94.715 +0.010 9,804 92,500 +336
Mar11 061012 94.720 94.720 94.700 94.700 +0.015 4,153 54,124 -513
Total Volume and Open Interest 2,694,866 9,698,637 +0
3-Mth Euro-Yen(CME)
Dec06 061012 99.46 99.46 99.45 99.45 -0.01 185 17,270 +338
Mar07 061012 99.33 99.33 99.32 99.32 -0.01 1,206 11,235 +447
Jun07 061012 99.22 99.22 99.22 99.22 unch 141 9,004 -516
Sep07 061012 99.13 99.13 99.13 99.13 unch 114 2,438 -79
Dec07 061012 99.03 99.03 99.03 99.03 -0.01 141 6,091 +80
Mar08 061012 98.94 98.94 98.94 98.94 -0.01 200 3,393 +140
Jun08 061012 98.88 98.88 98.88 98.88 unch 0 269 +0
Sep08 061012 98.80 98.80 98.80 98.80 unch 0 1 +0
Dec08 061012 98.65 98.65 98.65 98.65 -0.01 0 4 +0
Mar09 061012 98.52 98.52 98.52 98.52 -0.01      
Total Volume and Open Interest 1,987 49,705 +410
3-Mth Euro-Yen(SIMEX)
Dec06 061012 99.46 99.46 99.45 99.46 unch 3,213 86,952 -267
Mar07 061012 99.32 99.33 99.32 99.32 -0.01 3,840 74,443 +1,141
Jun07 061012 99.22 99.22 99.21 99.22 -0.01 1,935 39,049 +310
Sep07 061012 99.12 99.13 99.11 99.13 -0.01 1,111 30,075 -52
Dec07 061012 99.03 99.04 99.03 99.03 -0.01 2,111 46,724 +1,095
Mar08 061012 98.94 98.94 98.94 98.94 -0.01 209 25,488 -32
Jun08 061012 98.85 98.85 98.85 98.85 -0.01 397 4,796 +126
Sep08 061012 98.75 98.76 98.75 98.76 -0.01 0 390 +0
Total Volume and Open Interest 11,519 307,131 +0
German Euro-Bund(EUREX)
Dec06 061012 117.06 117.47 117.03 117.35 +0.04 1,584,392 1,458,940 -3,097
Mar07 061012 117.19 117.58 117.19 117.47 +0.03 487 6,271 -213
Jun07 061012 116.95 116.95 116.95 116.95 +0.04 202 3 +2
Total Volume and Open Interest 1,585,081 1,465,214 -3,308
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061012 109.66 109.84 109.65 109.81 +0.05 1,452 3,198 +849
Jun07 061012 108.10 108.10 108.10 108.10 +0.05      
Total Volume and Open Interest 827,538 948,200 +26,844
Long Gilt(LIFFE)
Dec06 061012 109~07 109~13 109~04 109~09 -0~02 73,662 242,270 -556
Mar07 061012 109~06 109~06 109~06 109~06 -0~02      
Total Volume and Open Interest 96,843 242,854 +0
3-Mth Short Sterling(LIFFE)
Dec06 061012 94.74 94.74 94.74 94.74 unch 57,330 398,986 +5,199
Mar07 061012 94.66 94.66 94.66 94.66 unch 57,522 425,534 +3,924
Jun07 061012 94.64 94.64 94.64 94.64 unch 52,867 355,837 +3,611
Total Volume and Open Interest 330,065 1,984,475 +0
3-Mth Euribor(LIFFE)
Dec06 061012 96.285 96.310 96.285 96.300 unch 117,406 697,979 -2,431
Mar07 061012 96.150 96.190 96.140 96.175 +0.010 233,054 632,130 -2,289
Jun07 061012 96.115 96.165 96.105 96.150 +0.015 228,203 547,490 -22,262
Total Volume and Open Interest 1,090,716 3,377,541 -32,219
3-Mth Aus T-Bills(SFE)
Dec06 061012 93.68 93.69 93.61 93.62 -0.09 14,336 175,012 -7,803
Mar07 061012 93.65 93.66 93.57 93.59 -0.10 37,153 264,045 +1,595
Jun07 061012 93.67 93.67 93.58 93.60 -0.10 16,134 94,003 +4,525
Sep07 061012 93.69 93.70 93.61 93.63 -0.10 5,563 48,932 +4,187
Dec07 061012 93.72 93.72 93.64 93.65 -0.10 823 31,067 -74
Mar08 061012 93.73 93.73 93.65 93.67 -0.10 355 16,450 -179
Jun08 061012 93.74 93.74 93.66 93.67 -0.10 276 13,237 -153
Sep08 061012 93.65 93.67 93.65 93.67 -0.10 154 5,582 +226
Dec08 061012 93.68 93.68 93.67 93.68 -0.10 15 2,459 -40
Mar09 061012 93.67 93.68 93.67 93.68 -0.09 0 1,771 +0
Total Volume and Open Interest 74,814 653,575 +2,284
10-Year Aus T-Bonds(SFE)
Dec06 061012 94.36 94.36 94.28 94.31 -0.07 41,915 447,811 -8,931
Mar07 061012 94.31 94.31 94.31 94.31 -0.07      
Total Volume and Open Interest 41,915 447,811 -8,931
3-Year Aus T-Bonds(SFE)
Dec06 061012 94.15 94.17 94.06 94.09 -0.11 119,793 570,935 -11,389
Mar07 061012 94.09 94.09 94.09 94.09 -0.11      
Total Volume and Open Interest 119,793 570,935 -11,389
Gold(CMX)
Oct06 061012 575.0 576.3 575.0 576.3 +4.0 1 690 -1
Dec06 061012 577.5 583.0 574.5 580.3 +3.8 25,112 195,579 -1,937
Feb07 061012 583.5 588.0 583.0 586.1 +3.8 1,934 29,425 -111
Apr07 061012 588.5 593.8 586.5 591.6 +3.8 246 7,061 -4
Jun07 061012 593.0 597.1 593.0 597.1 +3.9 708 22,774 +371
Aug07 061012 602.5 602.5 602.5 602.5 +3.9 25 1,758 +25
Oct07 061012 607.9 607.9 607.9 607.9 +4.0 0 11,345 +0
Dec07 061012 614.0 614.0 613.3 613.3 +4.1 110 34,883 +99
Feb08 061012 618.6 618.6 618.6 618.6 +4.2 0 2,326 +0
Apr08 061012 623.9 623.9 623.9 623.9 +4.3 0 1,165 +0
Jun08 061012 629.2 629.2 629.2 629.2 +4.4 0 3,735 +0
Aug08 061012 634.5 634.5 634.5 634.5 +4.4      
Total Volume and Open Interest 25,919 334,329 +0
Silver(CMX)
Dec06 061012 1133.0 1145.5 1120.0 1138.0 +5.0 9,548 62,252 +464
Mar07 061012 1148.5 1159.0 1148.5 1153.6 +5.4 1,411 15,357 +882
May07 061012 1148.0 1162.1 1148.0 1162.1 +5.4 6 3,930 -2
Jul07 061012 1161.0 1174.0 1161.0 1170.5 +5.4 56 8,406 -8
Sep07 061012 1177.0 1177.0 1177.0 1177.0 +5.9 0 1,932 +0
Dec07 061012 1168.0 1194.0 1168.0 1182.9 +5.9 24 4,650 +2
Mar08 061012 532.9 532.9 532.9 532.9 +5.9 0 131 +0
Total Volume and Open Interest 8,229 100,304 +0
Platinum(NYM)
Oct06 061012 1068.6 1068.6 1068.6 1068.6 +1.8 5 47 -6
Jan07 061012 1078.0 1079.0 1072.0 1074.6 +1.8 864 6,965 +60
Apr07 061012 1079.6 1079.6 1079.6 1079.6 +1.8 0 27 +10
Jul07 061012 429.2 429.2 429.2 429.2 +1.8 0 6 +0
Total Volume and Open Interest 865 6,968 -13
Palladium(NYME)
Dec06 061012 307.00 310.00 305.50 307.90 -1.05 366 11,606 +83
Mar07 061012 313.90 313.90 312.90 312.90 -0.55 1 30 +5
Jun07 061012 318.40 318.40 318.40 318.40 -0.55 0 32 +0
Total Volume and Open Interest 695 11,681 +100
Copper(CMX)
Dec06 061012 339.00 342.90 333.50 338.65 -2.35 5,166 49,729 +140
Mar07 061012 335.50 339.50 331.00 335.95 -2.65 283 5,738 +85
May07 061012 335.50 335.50 331.55 331.55 -2.85 2 1,306 +1
Jul07 061012 325.25 325.25 325.25 325.25 -2.95 0 1,281 -4
Sep07 061012 318.60 318.60 318.60 318.60 -3.05 0 572 +0
Total Volume and Open Interest 7,342 69,015 +0
Aluminum(CMX)
Oct06 061012 115.90 115.90 115.90 115.90 -0.70 4 42 -120
Nov06 061012 117.00 117.00 116.70 116.70 -0.80 4 124 +4
Dec06 061012 117.40 117.40 117.40 117.40 -0.80 10 587 +0
Jan07 061012 116.80 116.80 116.80 116.80 -0.70 0 10 +0
Feb07 061012 116.20 116.20 116.20 116.20 -0.60      
Mar07 061012 115.55 115.55 115.55 115.55 -0.55      
Total Volume and Open Interest 19 818 -115
DJIA Index(CBOT)
Dec06 061012 11934 12016 11930 12006 +87 4,385 61,536 +317
Mar07 061012 12020 12086 12020 12086 +87 2 79 +0
Jun07 061012 12176 12176 12176 12176 +87      
Sep07 061012 12261 12261 12261 12261 +87 0 2 +0
Total Volume and Open Interest 4,621 61,300 +0
S & P 500(CME)
Dec06 061012 1362.50 1371.70 1361.80 1370.70 +11.60 28,620 599,879 +1,624
Mar07 061012 1376.00 1382.20 1376.00 1382.20 +11.80 4 1,996 -1
Jun07 061012 1393.90 1393.90 1393.90 1393.90 +11.60 0 4,696 +0
Sep07 061012 1405.80 1405.80 1405.80 1405.80 +11.60 0 1,483 +0
Total Volume and Open Interest 25,081 606,717 +0
S & P 500 E-Mini(Globex)
Dec06 061012 1359.00 1372.00 1358.50 1370.75 +11.75 1,273,694 1,502,145 +5,874
Mar07 061012 1375.00 1383.00 1370.25 1382.25 +11.75 515 3,123 +256
Total Volume and Open Interest 943,555 1,499,138 +0
NASDAQ 100(CME)
Dec06 061012 1714.00 1734.00 1710.00 1732.80 +26.30 4,618 52,665 -506
Mar07 061012 1752.80 1752.80 1752.80 1752.80 +26.30 0 1 +0
Jun07 061012 1753.00 1770.80 1752.00 1770.80 +25.30      
Total Volume and Open Interest 7,527 53,172 +0
NASDAQ 100 E-Mini(Globex)
Dec06 061012 1706.00 1734.00 1704.00 1732.80 +26.30 378,814 469,569 +6,445
Mar07 061012 1727.00 1754.30 1727.00 1752.80 +26.30 730 205 +34
Total Volume and Open Interest 303,712 463,295 +0
S & P Midcap 400(CME)
Dec06 061012 777.25 786.40 777.25 786.40 +10.40 106 8,306 +54
Mar07 061012 793.40 793.40 793.40 793.40 +10.40      
Jun07 061012 800.40 800.40 800.40 800.40 +10.40      
Total Volume and Open Interest 135 8,252 +0
Russell 2000(CME)
Dec06 061012 750.50 763.70 750.50 763.30 +15.70 1,639 34,438 +237
Mar07 061012 769.80 769.80 769.80 769.80 +15.70 0 34 +0
Jun07 061012 776.30 776.30 776.30 776.30 +15.70      
Total Volume and Open Interest 606 34,235 +0
Russell 2000 E-Mini(Globex)
Dec06 061012 747.50 764.00 747.00 763.30 +15.70 202,889 425,720 -1,140
Mar07 061012 756.50 770.00 756.50 769.80 +15.70 67 235 +4
Total Volume and Open Interest 150,848 427,091 +0
Value Line(KCBT)
Dec06 061012 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061012 16450 16550 16425 16535 +85      
Mar07 061012 16560 16565 16560 16560 +85      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061012 16425 16530 16355 16395 -40 63,535 237,348 +4,445
Mar07 061012 16385 16520 16385 16385 -35 0 23 +1
Jun07 061012 16330 16330 16330 16330 -35 0 1 +0
Total Volume and Open Interest 63,535 238,352 +4,844
CAC 40(EURONEXT)
Oct06 061012 5321.0 5369.5 5313.5 5366.0 +48.5 102,734 511,269 +24,663
Nov06 061012 5335.0 5382.0 5325.5 5378.5 +48.5 937 5,251 +726
Dec06 061012 5332.0 5382.0 5332.0 5380.0 +48.5 983 78,449 +262
Total Volume and Open Interest 60,805 569,637 +0
Hang Seng Index(HKFE)
Oct06 061012 17900 17998 17840 17947 +101 30,528 118,749 -1,122
Nov06 061012 17904 17992 17845 17950 +103 875 3,554 +329
Dec06 061012 17910 18020 17900 17988 +100 88 1,605 +21
Total Volume and Open Interest 31,497 124,287 -770
DAX(EUREX)
Dec06 061012 6162.0 6212.0 6150.0 6199.5 +40.0 128,373 216,904 +4,675
Mar07 061012 6214.5 6269.5 6214.5 6257.0 +40.5 313 7,084 +11
Jun07 061012 6276.0 6329.5 6275.5 6317.5 +41.0 223 2,042 -508
Total Volume and Open Interest 124,668 221,852 +0
FT-SE 100(EURONEXT)
Dec06 061012 6105.00 6147.00 6090.50 6143.50 +49.00 62,883 506,691 -1,146
Mar07 061012 6120.00 6163.00 6113.00 6162.50 +50.00 98 2,711 -6
Jun07 061012 6155.00 6181.00 6151.50 6181.00 +49.00 0 1,750 +0
Total Volume and Open Interest 60,911 512,807 +0
SPI 200(SFE)
Dec06 061012 5280.0 5296.0 5255.0 5267.0 -11.0 12,758 268,128 -5,604
Mar07 061012 5296.0 5296.0 5277.0 5277.0 -10.0 892 3,288 +430
Jun07 061012 5305.0 5305.0 5305.0 5305.0 -11.0 13 2,510 -12
Total Volume and Open Interest 14,696 276,427 -4,962
GSCI(CME)
Oct06 061012 414.50 417.50 412.30 414.30 -0.45 6,219 5,311 -4,906
Nov06 061012 428.25 430.80 427.25 429.30 -0.20 5,946 15,432 +4,669
Dec06 061012 439.50 439.50 439.50 439.50 -0.50      
Total Volume and Open Interest 11,310 20,980 +0
Reuters CRB Index(NYBOT)
Nov06 061012 371.25 375.00 371.00 375.00 +4.25 47 325 +4
Jan07 061012 378.00 378.00 378.00 378.00 +3.25 0 422 +0
Feb07 061012 378.00 378.00 378.00 378.00 +3.25 10 11 -1
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521