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 Fri October 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061013 585.00 594.50 584.50 591.50 +11.75 65,961 154,331 -10,678
Jan07 061013 598.50 609.00 598.50 605.50 +11.00 25,838 139,883 +13,215
Mar07 061013 609.00 618.00 608.50 615.50 +11.25 5,348 29,126 +1,006
May07 061013 615.00 625.00 614.00 622.00 +11.25 2,533 19,135 +261
Jul07 061013 624.50 634.50 623.50 630.50 +10.75 4,612 18,654 +1,077
Aug07 061013 634.00 634.00 634.00 634.00 +10.50 50 265 +21
Sep07 061013 640.00 640.00 640.00 640.00 +11.00 0 79 +0
Total Volume and Open Interest 108,563 389,853 +12,464
Soybean Meal(CBOT)
Dec06 061013 175.00 180.00 174.80 179.70 +6.40 27,419 94,488 -3,157
Jan07 061013 176.50 180.80 176.00 180.60 +6.10 3,357 21,993 -86
Mar07 061013 179.50 183.80 179.00 183.40 +6.30 3,026 21,197 +210
May07 061013 181.00 185.70 180.80 185.60 +6.50 2,022 25,339 +122
Jul07 061013 183.00 187.50 183.00 187.50 +6.20 2,979 24,110 +654
Aug07 061013 184.00 188.70 184.00 188.50 +6.00 66 5,530 +30
Sep07 061013 186.00 190.00 185.50 189.50 +5.80 76 3,180 +6
Oct07 061013 186.50 189.50 186.00 188.00 +4.50 21 1,922 +21
Total Volume and Open Interest 39,960 205,499 -3,642
Soybean Oil(CBOT)
Dec06 061013 25.08 25.30 24.92 24.93 +0.04 25,768 101,476 -3,011
Jan07 061013 25.48 25.65 25.27 25.27 -0.05 8,492 64,432 +6,029
Mar07 061013 25.83 25.96 25.58 25.61 -0.01 1,229 20,438 +538
May07 061013 26.22 26.32 26.00 26.00 unch 1,009 26,293 +261
Jul07 061013 26.65 26.70 26.35 26.35 -0.04 1,163 18,992 +292
Aug07 061013 26.85 26.85 26.50 26.50 unch 103 3,407 +34
Sep07 061013 26.96 26.96 26.65 26.65 +0.03 146 2,225 +35
Oct07 061013 27.05 27.05 26.75 26.75 unch 50 2,390 +47
Total Volume and Open Interest 39,154 261,229 +7,333
Canola(WCE)
Nov06 061013 313.9 318.9 313.5 314.2 +0.3 9,684 20,324 +192
Jan07 061013 323.4 326.9 321.0 323.2 +1.5 4,348 38,204 -807
Mar07 061013 331.1 333.2 329.0 329.1 -0.1 1,063 3,579 -230
May07 061013 338.8 339.9 336.5 336.5 +0.3 85 2,859 +6
Jul07 061013 343.1 344.6 342.1 342.3 -0.2 31 7,321 +8
Total Volume and Open Interest 15,282 78,978 +1,380
Corn(CBOT)
Dec06 061013 301.00 317.00 301.00 314.50 +16.25 99,516 583,311 -15,548
Mar07 061013 310.00 326.00 309.75 324.00 +15.75 55,195 230,680 +10,969
May07 061013 314.50 330.00 314.50 329.50 +17.00 12,201 49,500 -748
Jul07 061013 318.50 334.00 318.25 333.00 +16.75 27,122 129,501 +2,327
Sep07 061013 316.00 326.50 316.00 323.75 +10.75 1,478 21,963 +580
Dec07 061013 316.00 325.50 316.00 324.50 +10.00 36,853 166,369 +6,727
Total Volume and Open Interest 237,569 1,279,466 +295
Wheat(CBOT)
Dec06 061013 532.00 539.00 520.00 525.50 +10.00 26,520 248,362 -623
Mar07 061013 538.00 543.00 529.00 532.00 +7.00 24,369 76,695 +3,561
May07 061013 518.00 529.00 510.00 518.50 +9.50 879 6,272 -268
Jul07 061013 452.00 466.00 451.25 462.50 +16.50 16,476 74,097 -918
Sep07 061013 459.00 464.00 455.00 464.00 +12.50 180 1,857 -49
Total Volume and Open Interest 75,026 470,616 +1,252
Wheat(KCBT)
Dec06 061013 535.00 549.00 533.00 543.00 +10.25 13,773 71,568 -2,494
Mar07 061013 545.00 559.00 544.00 554.25 +8.75 6,276 27,835 +399
May07 061013 528.00 542.00 528.00 538.00 +16.00 181 1,681 +2
Jul07 061013 472.00 489.00 472.00 484.00 +14.25 3,780 31,489 -1,579
Sep07 061013 475.00 488.50 475.00 487.00 +13.00 84 2,603 +52
Total Volume and Open Interest 24,545 146,360 -4,276
Wheat(MGE)
Dec06 061013 520.00 534.00 517.00 521.75 +6.00 4,117 23,126 -755
Mar07 061013 536.00 548.00 532.00 536.25 +4.25 2,865 11,948 +573
May07 061013 543.00 544.00 538.00 538.00 +6.00 529 1,455 +123
Jul07 061013 525.00 530.00 522.00 530.00 unch 25 1,039 +21
Sep07 061013 475.00 485.00 471.00 484.50 +9.00 307 2,889 -18
Total Volume and Open Interest 8,099 47,257 +846
Oats(CBOT)
Dec06 061013 245.00 246.00 233.50 236.50 -3.75 1,715 11,419 -211
Mar07 061013 251.00 252.00 240.25 242.75 -2.25 585 1,749 +138
May07 061013 247.25 247.25 243.00 243.50 -2.50 0 98 +0
Jul07 061013 239.00 242.00 239.00 241.00 -1.50 6 99 +1
Total Volume and Open Interest 2,324 13,434 +403
Rough Rice(CBOT)
Nov06 061013 9.81 9.82 9.69 9.73 -0.08 510 4,990 -46
Jan07 061013 10.13 10.13 9.99 10.04 -0.09 188 4,764 -21
Mar07 061013 10.40 10.40 10.25 10.33 -0.07 142 2,188 +55
May07 061013 10.50 10.50 10.50 10.50 -0.10 9 1,144 -4
Total Volume and Open Interest 939 13,945 -543
Live Cattle(CME)
Oct06 061013 88.600 88.750 88.100 88.450 -0.300 4,990 17,466 -2,262
Dec06 061013 87.750 88.000 87.375 87.925 +0.225 17,209 109,140 -2,442
Feb07 061013 89.900 90.400 89.800 90.300 +0.425 6,765 37,704 +547
Apr07 061013 88.950 89.700 88.900 89.625 +0.725 2,143 21,666 +340
Jun07 061013 85.500 86.050 85.500 86.050 +0.600 1,245 10,134 -179
Aug07 061013 84.750 85.000 84.650 85.000 +0.250 596 4,978 +35
Total Volume and Open Interest 33,497 202,495 -6,596
Feeder Cattle(CME)
Oct06 061013 107.700 107.700 106.800 107.150 -0.300 1,181 3,207 -555
Nov06 061013 105.650 105.800 104.800 104.875 -0.750 4,084 7,831 -570
Jan07 061013 104.250 104.300 103.350 103.550 -0.475 2,357 9,209 +523
Mar07 061013 102.850 102.850 102.250 102.300 -0.525 571 1,792 -26
Apr07 061013 102.400 102.400 101.900 101.900 -0.600 43 272 +11
May07 061013 102.500 102.500 101.700 101.700 -0.700 118 484 +71
Aug07 061013 104.950 104.950 104.200 104.200 -0.750 103 259 +13
Total Volume and Open Interest 8,721 23,542 -123
Lean Hogs(CME)
Oct06 061013 65.250 65.350 65.050 65.150 +0.125 3,138 8,317 -1,059
Dec06 061013 61.400 61.900 60.725 61.050 +0.050 19,549 100,137 -73
Feb07 061013 63.500 64.100 63.050 63.275 -0.025 8,402 34,032 +1,620
Apr07 061013 64.100 64.825 64.000 64.325 +0.250 3,359 18,190 +147
May07 061013 67.750 68.000 67.600 67.650 unch 101 1,785 +50
Jun07 061013 69.000 69.475 69.000 69.375 +0.325 967 9,095 +808
Jul07 061013 66.800 67.350 66.750 67.200 +0.800 117 1,664 +42
Aug07 061013 64.225 64.950 64.225 64.950 +0.550 110 1,327 +47
Total Volume and Open Interest 35,828 175,182 +1,430
Pork Bellies(CME)
Feb07 061013 90.200 91.700 89.650 89.950 -0.250 144 823 +30
Mar07 061013 90.100 91.100 90.100 91.100 +1.000 1 57 +1
May07 061013 92.200 92.200 91.550 91.550 +1.050 2 11 +0
Jul07 061013 91.200 91.200 91.200 91.200 +0.100      
Aug07 061013 91.000 91.000 91.000 91.000 unch 0 1 +0
Total Volume and Open Interest 147 892 +48
Class III Milk(CME)
Oct06 061013 12.30 12.30 12.28 12.30 unch 51 4,098 +6
Nov06 061013 12.20 12.30 12.20 12.27 +0.10 101 4,039 +55
Dec06 061013 12.22 12.50 12.20 12.40 +0.18 67 3,938 +12
Jan07 061013 12.39 12.50 12.35 12.50 +0.11 42 2,085 +22
Feb07 061013 12.27 12.42 12.27 12.42 +0.15 19 1,712 +17
Total Volume and Open Interest 501 26,831 +537
Cocoa(NYBOT)
Dec06 061013 1418 1425 1410 1416 +3 13,823 76,449 +5,119
Mar07 061013 1460 1460 1446 1450 +1 5,407 31,553 +1,847
May07 061013 1475 1475 1472 1473 +1 622 13,867 +122
Jul07 061013 1497 1497 1497 1497 +1 197 6,190 +76
Sep07 061013 1525 1525 1515 1518 -3 283 11,472 +111
Dec07 061013 1544 1544 1544 1544 -1 55 8,432 +5
Mar08 061013 1565 1571 1565 1571 -2 0 1,215 +0
Total Volume and Open Interest 20,387 152,612 +6,343
Coffee "C"(NYBOT)
Dec06 061013 104.30 105.50 103.80 104.05 +0.75 6,517 72,810 +217
Mar07 061013 108.50 109.25 108.00 108.00 +0.75 1,542 22,158 +401
May07 061013 111.25 111.40 110.50 110.50 +0.65 363 4,377 +56
Jul07 061013 113.20 113.60 112.80 112.80 +0.65 197 2,371 +42
Sep07 061013 115.70 115.85 115.05 115.05 +0.65 108 2,043 +56
Dec07 061013 117.80 117.80 117.80 117.80 +0.70 111 2,278 -14
Total Volume and Open Interest 9,722 111,308 +1,539
Orange Juice(NYBOT)
Nov06 061013 192.50 193.70 190.50 191.85 -0.45 4,964 12,838 -145
Jan07 061013 192.00 192.30 189.50 190.15 -1.70 4,139 14,299 +1,180
Mar07 061013 175.25 175.25 175.25 175.25 +5.00 86 2,946 +35
May07 061013 175.50 175.50 175.50 175.50 +5.00 0 595 +0
Jul07 061013 175.75 175.75 175.75 175.75 +5.00 6 176 -6
Total Volume and Open Interest 9,195 30,951 +1,562
Sugar #11(NYBOT)
Mar07 061013 11.15 11.27 11.12 11.13 unch 19,545 246,741 -1,562
May07 061013 11.40 11.42 11.29 11.32 +0.02 5,371 59,181 +561
Jul07 061013 11.60 11.60 11.44 11.48 +0.03 2,387 47,254 +137
Oct07 061013 11.73 11.73 11.65 11.70 +0.04 1,967 36,024 -886
Mar08 061013 12.00 12.02 11.95 12.00 +0.04 209 25,006 -75
Total Volume and Open Interest 29,741 434,920 -2,058
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061013 20.04 20.14 20.04 20.12 +0.08 80 2,455 +35
Mar07 061013 20.20 20.30 20.20 20.30 +0.10 9 2,976 -1
May07 061013 20.36 20.36 20.36 20.36 unch 5 2,046 +3
Jul07 061013 20.56 20.56 20.56 20.56 +0.01 9 1,860 +1
Total Volume and Open Interest 165 11,289 +98
London Cocoa(LCE)
Dec06 061013 816 823 815 817 +3 4,809 85,987 +1,110
Mar07 061013 834 840 832 833 +2 2,081 50,616 +537
May07 061013 845 851 844 845 +3 1,733 20,078 +729
Jul07 061013 860 865 858 858 +2 540 13,517 -5
Sep07 061013 877 877 872 872 +2 1,039 11,264 +509
Dec07 061013 889 889 886 886 +2 404 13,379 +266
Mar08 061013 899 899 897 898 +2 192 4,015 +192
Total Volume and Open Interest 10,798 200,422 +4,107
London Coffee(LCE)
Nov06 061013 1472.00 1517.00 1459.00 1497.00 +28.00 3,077 54,390 -1,295
Jan07 061013 1460.00 1506.00 1453.00 1485.00 +23.00 3,305 44,196 +969
Mar07 061013 1439.00 1465.00 1425.00 1450.00 +17.00 1,367 31,569 +911
May07 061013 1428.00 1462.00 1428.00 1452.00 +16.00 440 5,863 +293
Jul07 061013 1460.00 1465.00 1456.00 1456.00 +16.00 0 2,453 +0
Sep07 061013 1456.00 1456.00 1456.00 1456.00 +15.00 0 3,722 +0
Total Volume and Open Interest 8,202 142,659 -2,887
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061013 396.10 400.00 396.00 398.00 +1.20 1,715 22,485 -335
Mar07 061013 354.00 355.90 350.10 355.00 +2.70 1,252 23,083 +207
May07 061013 344.00 346.00 343.50 346.00 +3.00 256 5,562 +84
Aug07 061013 339.10 341.00 338.50 341.00 +2.00 70 3,013 -20
Total Volume and Open Interest 3,293 57,655 +274
Cotton(NYBOT)
Dec06 061013 49.03 49.28 48.75 49.01 +0.08 14,346 119,636 -683
Mar07 061013 52.40 52.50 52.00 52.47 +0.24 6,660 40,831 -618
May07 061013 53.40 53.90 53.30 53.90 +0.35 802 5,951 +199
Jul07 061013 54.45 55.00 54.45 54.75 +0.18 437 5,127 +69
Oct07 061013 55.70 55.70 55.70 55.70 +0.15 0 86 +0
Dec07 061013 56.90 56.90 56.60 56.70 +0.10 365 10,041 +118
Total Volume and Open Interest 22,614 182,956 -1,314
Lumber(CME)
Nov06 061013 262.0 264.0 258.0 262.2 +4.5 532 2,962 -71
Jan07 061013 278.8 279.5 276.0 276.5 +0.7 330 2,737 +106
Mar07 061013 289.8 293.4 289.8 290.6 +2.1 23 329 +4
May07 061013 299.4 300.9 296.6 296.6 +1.5 1 23 -1
Total Volume and Open Interest 886 6,065 -145
Crude Oil(NYM)
Nov06 061013 58.80 59.45 58.50 58.57 +0.71 162,865 124,138 -20,426
Dec06 061013 60.50 61.15 60.20 60.30 +0.62 131,990 289,393 +21,713
Jan07 061013 61.85 62.40 61.55 61.69 +0.61 35,770 101,109 +3,898
Feb07 061013 63.05 63.30 62.55 62.68 +0.56 11,329 37,955 +613
Mar07 061013 63.80 64.00 63.44 63.44 +0.51 6,712 38,789 +468
Apr07 061013 64.40 64.60 64.08 64.08 +0.48 7,202 41,708 +156
May07 061013 64.90 65.30 64.61 64.61 +0.44 3,801 29,522 -29
Jun07 061013 65.80 65.80 65.06 65.06 +0.42 4,888 69,383 -1,092
Jul07 061013 65.44 65.44 65.44 65.44 +0.41 322 17,343 +108
Aug07 061013 65.76 65.76 65.76 65.76 +0.39 2,632 12,706 +580
Sep07 061013 66.06 66.06 66.06 66.06 +0.37 1,615 16,280 -1,001
Oct07 061013 66.30 66.30 66.30 66.30 +0.35 4,108 15,646 +1,219
Nov07 061013 66.53 66.53 66.53 66.53 +0.33 2 15,247 +2
Dec07 061013 67.20 67.25 66.72 66.72 +0.32 12,440 113,567 -368
Jan08 061013 66.87 66.87 66.87 66.87 +0.31 2 15,120 +2
Feb08 061013 67.01 67.01 67.01 67.01 +0.31 0 9,675 +0
Total Volume and Open Interest 400,198 1,192,162 -1,259
Heating Oil(NYM)
Nov06 061013 171.75 174.40 171.30 171.78 +3.01 38,585 42,954 -7,704
Dec06 061013 176.50 178.40 175.90 176.11 +2.86 23,631 62,642 +7,081
Jan07 061013 181.00 182.50 180.00 180.46 +2.58 5,309 35,275 +1,439
Feb07 061013 185.00 185.25 183.16 183.16 +2.38 977 18,002 -102
Mar07 061013 184.50 185.75 183.36 183.36 +2.18 503 11,316 +38
Apr07 061013 184.00 184.65 182.21 182.21 +2.03 180 10,186 -11
May07 061013 182.55 182.55 181.06 181.06 +1.88 199 3,956 -2
Jun07 061013 181.60 182.25 180.60 180.76 +1.83 548 18,011 +217
Jul07 061013 181.66 181.66 181.66 181.66 +1.78 163 2,463 +145
Aug07 061013 183.21 183.21 183.21 183.21 +1.73 170 2,186 +160
Sep07 061013 185.51 185.51 185.51 185.51 +1.68 7 2,443 +0
Oct07 061013 188.11 188.11 188.11 188.11 +1.63 46 1,105 +15
Total Volume and Open Interest 70,378 220,823 +1,245
Unleaded Gas(NYM)
Nov06 061013 147.75 149.50 145.50 146.84 +1.75 9,046 15,056 -1,247
Dec06 061013 150.00 151.00 149.00 149.34 +2.25 1,544 8,315 +185
Jan07 061013 152.50 153.00 152.50 152.54 +2.15 357 4,238 -26
Total Volume and Open Interest 10,947 27,609 -2,678
RBOB Gasoline(NYMEX)
Nov06 061013 149.70 153.00 149.50 151.81 +1.56 14,422 37,688 +37,688
Dec06 061013 152.76 156.25 152.73 153.92 +0.52 9,383 17,905 +17,905
Jan07 061013 157.00 160.30 156.95 158.12 +0.12 4,001 12,575 +12,575
Feb07 061013 161.50 162.75 161.50 161.82 +1.57 455 2,847 +2,847
Mar07 061013 164.55 166.80 164.55 165.17 +1.79 699 3,959 +3,959
Apr07 061013 179.67 179.67 179.67 179.67 +1.89 201 4,659 +4,659
May07 061013 182.67 182.67 182.67 182.67 +1.89 632 5,506 +5,506
Jun07 061013 184.97 184.97 184.97 184.97 +1.97 75 3,751 +3,751
Jul07 061013 186.32 186.32 186.32 186.32 +1.94 20 1,326 +1,326
Aug07 061013 186.82 186.82 186.82 186.82 +1.94 50 838 +838
Total Volume and Open Interest 29,999 95,471 +0
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061013 153.92 153.92 153.92 153.92 +1.74      
Jan07 061013 158.12 158.12 158.12 158.12 +1.44      
Feb07 061013 161.82 161.82 161.82 161.82 +1.64      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061013 5.660 5.850 5.590 5.659 -0.123 48,899 78,695 -2,891
Dec06 061013 7.300 7.490 7.240 7.350 -0.012 30,981 79,619 +4,209
Jan07 061013 7.880 8.060 7.860 7.930 +0.003 12,905 66,517 +497
Feb07 061013 7.940 8.100 7.920 7.980 +0.008 4,263 31,852 +84
Mar07 061013 7.770 7.990 7.770 7.845 +0.005 6,063 93,754 +968
Apr07 061013 7.400 7.485 7.360 7.380 -0.045 3,432 82,290 -265
May07 061013 7.410 7.450 7.350 7.370 -0.043 230 26,340 +3
Jun07 061013 7.490 7.570 7.450 7.454 -0.043 75 14,240 +15
Jul07 061013 7.590 7.640 7.550 7.550 -0.044 360 11,739 +3
Aug07 061013 7.650 7.650 7.610 7.610 -0.041 96 14,013 +35
Sep07 061013 7.700 7.750 7.660 7.660 -0.041 72 11,410 +32
Oct07 061013 7.780 7.900 7.720 7.740 -0.041 660 33,887 +422
Nov07 061013 8.360 8.360 8.300 8.320 -0.034 247 19,850 +235
Dec07 061013 8.930 8.930 8.890 8.905 -0.016 90 34,150 +48
Jan08 061013 9.230 9.370 9.225 9.260 -0.016 596 30,618 +258
Feb08 061013 9.220 9.400 9.190 9.250 -0.016 48 17,825 +24
Total Volume and Open Interest 115,340 938,560 +7,658
Brent Crude Oil(ICE)
Nov06 061013 59.00 60.43 58.82 59.52 +0.76 50,993 37,568 -5,750
Dec06 061013 60.19 61.52 59.97 60.68 +0.79 94,269 130,760 +10,142
Jan07 061013 61.39 62.59 61.18 61.80 +0.68 48,952 117,928 +16,262
Feb07 061013 62.23 63.34 62.09 62.67 +0.64 11,338 35,660 +599
Mar07 061013 63.00 63.55 62.95 63.34 +0.60 6,200 29,493 +1,429
Apr07 061013 63.79 63.95 63.79 63.95 +0.59 2,103 22,276 +927
May07 061013 63.80 64.43 63.80 64.43 +0.57 0 17,502 +626
Jun07 061013 64.45 64.82 64.45 64.82 +0.54 2,212 36,508 +1,242
Jul07 061013 65.19 65.19 65.19 65.19 +0.53 11 5,135 -258
Aug07 061013 65.51 65.51 65.51 65.51 +0.50 0 1,640 +0
Sep07 061013 65.77 65.77 65.77 65.77 +0.48 0 3,204 +0
Oct07 061013 66.04 66.04 66.04 66.04 +0.50 0 2,257 +1,700
Nov07 061013 66.30 66.30 66.30 66.30 +0.51 0 425 +0
Dec07 061013 66.21 66.90 66.21 66.48 +0.52 6,132 38,691 +197
Total Volume and Open Interest 223,216 526,712 +17,156
Gas Oil(ICE)
Nov06 061013 541.50 553.25 537.50 550.00 +10.00 43,541 75,041 -5,068
Dec06 061013 547.00 558.00 543.25 554.75 +9.50 28,641 64,577 +3,051
Jan07 061013 551.00 564.25 550.00 561.00 +8.75 6,440 36,766 +1,301
Feb07 061013 556.25 567.00 556.25 567.00 +8.50 1,679 20,231 +306
Mar07 061013 561.50 572.25 561.50 572.25 +8.50 599 13,700 +191
Apr07 061013 575.75 575.75 575.75 575.75 +8.25 0 6,708 +200
May07 061013 579.25 579.25 579.25 579.25 +8.00 0 3,934 +0
Jun07 061013 582.50 582.50 582.50 582.50 +7.50 0 23,854 +28
Jul07 061013 588.25 588.25 588.25 588.25 +7.50 0 2,283 +4
Aug07 061013 593.75 593.75 593.75 593.75 +7.25 0 102 -8
Total Volume and Open Interest 86,061 287,551 -6,516
US Dollar Index(NYBOT)
Dec06 061013 86.64 87.08 86.53 86.87 +0.16 3,698 31,951 +2,306
Mar07 061013 86.52 86.78 86.52 86.58 +0.16 5 2,029 +1
Jun07 061013 86.30 86.30 86.30 86.30 +0.16 15 11 -5
Total Volume and Open Interest 3,723 33,996 +3,085
Australian Dollar(CME)
Dec06 061013 75.13 75.23 74.81 75.05 +0.06 2,803 67,708 +2,136
Mar07 061013 74.89 74.89 74.89 74.89 +0.06 0 492 +119
Jun07 061013 74.75 74.75 74.75 74.75 +0.06 0 102 +0
Total Volume and Open Interest 2,803 68,317 +2,880
British Pound(CME)
Dec06 061013 186.21 186.51 185.51 185.81 -0.08 1,463 101,986 +2,117
Mar07 061013 185.90 185.90 185.90 185.90 -0.08 0 701 -44
Jun07 061013 185.89 185.89 185.89 185.89 -0.08 0 12 +0
Total Volume and Open Interest 1,463 102,701 +853
Canadian Dollar(CME)
Dec06 061013 88.25 88.25 87.97 88.08 -0.14 3,596 93,974 +3,810
Mar07 061013 88.38 88.47 88.34 88.34 -0.14 6 1,534 +62
Jun07 061013 88.63 88.68 88.61 88.61 -0.14 5 314 +0
Sep07 061013 88.88 88.88 88.88 88.88 -0.14 0 204 +0
Total Volume and Open Interest 3,607 96,057 +4,864
Japanese Yen(CME)
Dec06 061013 84.50 84.51 84.14 84.33 -0.13 1,657 249,781 -413
Mar07 061013 85.37 85.37 85.37 85.37 -0.13 0 14,322 +114
Jun07 061013 86.37 86.37 86.37 86.37 -0.13 0 3 +0
Total Volume and Open Interest 1,657 264,199 -3,604
Swiss Franc(CME)
Dec06 061013 79.26 79.40 78.79 79.04 -0.23 202 98,766 +3,840
Mar07 061013 79.72 79.72 79.72 79.72 -0.23 0 189 +27
Jun07 061013 80.41 80.41 80.41 80.41 -0.23 0 32 +0
Total Volume and Open Interest 202 99,076 +3,097
EuroFX(CME)
Dec06 061013 125.93 126.10 125.27 125.58 -0.34 3,219 144,594 -2,945
Mar07 061013 126.11 126.11 126.11 126.11 -0.34 0 1,927 +458
Jun07 061013 126.42 126.55 126.42 126.55 -0.34 0 67 +0
Total Volume and Open Interest 3,219 146,663 -4,132
Mexican Peso(CME)
Oct06 061013 9220.0 9220.0 9215.0 9215.0 +45.0 0 9 +0
Nov06 061013 9200.0 9200.0 9200.0 9200.0 +45.0 0 20 +0
Total Volume and Open Interest 17,255 68,331 -1,988
30-Year T-Bonds(CBOT)
Dec06 061013 110~23 111~01 110~07 110~11 -0~11 243,985 726,507 +1,602
Mar07 061013 110~28 110~28 110~05 110~08 -0~11 243 5,483 +59
Jun07 061013 110~06 110~06 110~06 110~06 -0~11 1 19 +1
Total Volume and Open Interest 244,231 732,011 -2,387
10-Year T-Notes(CBOT)
Dec06 061013 107~025 107~095 106~255 106~280 -0~055 873,780 2,318,539 +1,560
Mar07 061013 107~035 107~060 106~275 106~285 -0~055 3,200 70,652 +579
Total Volume and Open Interest 876,980 2,389,193 +27,984
5-Year T-Notes(CBOT)
Dec06 061013 104~300 105~005 104~220 104~235 -0~035 335,767 0 +0
Mar07 061013 105~000 105~000 104~260 104~260 -0~035 0 81 +0
Total Volume and Open Interest 335,767 81 -1,433,810
2 Year T-Notes(CBOT)
Dec06 061013 101~125 102~004 101~112 101~114 -0~006 4,414 667,577 -6,995
Mar07 061013 102~006 102~006 102~006 102~006 -0~006 0 10 +0
Total Volume and Open Interest 4,414 667,587 -6,353
Eurodollars(CME)
Dec06 061013 94.620 94.625 94.605 94.615 -0.005 38,740 1,454,473 -11,606
Mar07 061013 94.705 94.725 94.670 94.680 -0.015 14,483 1,366,149 -30,226
Jun07 061013 94.840 94.840 94.775 94.795 -0.025 19,164 1,194,419 +13,894
Sep07 061013 94.970 94.975 94.895 94.920 -0.025 32,208 1,041,705 +14,914
Dec07 061013 95.045 95.050 94.980 94.990 -0.025 39,552 1,127,592 +30,377
Mar08 061013 95.055 95.055 94.995 95.005 -0.020 15,070 757,059 -2,062
Jun08 061013 95.030 95.030 94.975 94.985 -0.020 13,745 531,607 +8,417
Sep08 061013 95.005 95.005 94.950 94.960 -0.020 36,082 404,314 -2,061
Dec08 061013 94.975 94.975 94.920 94.925 -0.025 16,926 341,344 -2,251
Mar09 061013 94.905 94.910 94.900 94.905 -0.025 17,400 340,857 -3,202
Jun09 061013 94.890 94.895 94.870 94.875 -0.025 11,457 223,653 +589
Sep09 061013 94.845 94.850 94.840 94.850 -0.025 19,728 147,609 -7,130
Dec09 061013 94.865 94.865 94.810 94.810 -0.030 12,573 134,901 +6,314
Mar10 061013 94.790 94.790 94.790 94.790 -0.030 10,924 118,509 +1,024
Jun10 061013 94.755 94.765 94.745 94.755 -0.030 7,515 99,294 -1,493
Sep10 061013 94.725 94.725 94.715 94.725 -0.030 11,837 90,221 +1,498
Dec10 061013 94.690 94.690 94.675 94.685 -0.030 11,447 95,823 +3,323
Mar11 061013 94.675 94.675 94.660 94.670 -0.030 3,625 52,674 -1,450
Total Volume and Open Interest 343,293 9,783,005 +84,368
3-Mth Euro-Yen(CME)
Dec06 061013 99.43 99.44 99.43 99.44 -0.01 1,000 17,650 +380
Mar07 061013 99.30 99.30 99.29 99.30 -0.02 85 11,030 -205
Jun07 061013 99.20 99.20 99.19 99.20 -0.02 0 9,089 +85
Sep07 061013 99.09 99.10 99.09 99.10 -0.03 250 2,881 +443
Dec07 061013 98.99 98.99 98.98 98.99 -0.04 110 6,337 +246
Mar08 061013 98.90 98.90 98.90 98.90 -0.04 0 3,193 -200
Jun08 061013 98.82 98.82 98.82 98.82 -0.06 0 269 +0
Sep08 061013 98.80 98.80 98.80 98.80 unch 0 1 +0
Dec08 061013 98.60 98.60 98.60 98.60 -0.05 0 4 +0
Mar09 061013 98.47 98.47 98.47 98.47 -0.05      
Total Volume and Open Interest 1,445 50,454 +749
3-Mth Euro-Yen(SIMEX)
Dec06 061013 99.45 99.45 99.43 99.44 -0.02 4,302 89,982 +3,030
Mar07 061013 99.31 99.31 99.29 99.30 -0.02 1,544 73,784 -659
Jun07 061013 99.21 99.22 99.18 99.20 -0.02 1,294 38,885 -164
Sep07 061013 99.12 99.12 99.08 99.10 -0.03 1,142 30,809 +734
Dec07 061013 99.02 99.02 98.97 98.99 -0.04 857 47,048 +324
Mar08 061013 98.91 98.91 98.88 98.89 -0.05 0 25,388 -100
Jun08 061013 98.83 98.83 98.80 98.80 -0.05 612 4,693 -103
Sep08 061013 98.71 98.71 98.71 98.71 -0.05 427 460 +70
Total Volume and Open Interest 10,178 312,584 +5,453
German Euro-Bund(EUREX)
Dec06 061013 117.27 117.50 116.98 117.10 -0.25 1,235,097 1,471,899 +12,959
Mar07 061013 117.38 117.62 117.12 117.22 -0.25 342 6,259 -12
Jun07 061013 116.70 116.70 116.70 116.70 -0.25 483 3 +0
Total Volume and Open Interest 1,235,922 1,478,161 +12,947
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061013 109.77 109.78 109.65 109.68 -0.13 401 3,398 +200
Jun07 061013 107.97 107.97 107.97 107.97 -0.13      
Total Volume and Open Interest 597,795 936,075 -12,125
Long Gilt(LIFFE)
Dec06 061013 109~09 109~13 108~28 109~02 -0~07 71,237 243,824 +1,554
Mar07 061013 108~31 108~31 108~31 108~31 -0~07      
Total Volume and Open Interest 71,237 243,852 +998
3-Mth Short Sterling(LIFFE)
Dec06 061013 94.73 94.73 94.73 94.73 -0.01 48,697 394,217 -4,769
Mar07 061013 94.64 94.64 94.64 94.64 -0.02 61,295 428,879 +3,345
Jun07 061013 94.61 94.61 94.61 94.61 -0.03 60,734 364,568 +8,731
Total Volume and Open Interest 327,018 2,042,771 +58,296
3-Mth Euribor(LIFFE)
Dec06 061013 96.300 96.310 96.295 96.295 -0.005 98,984 695,396 -2,583
Mar07 061013 96.180 96.190 96.160 96.165 -0.010 154,889 621,385 -10,745
Jun07 061013 96.140 96.170 96.120 96.130 -0.020 124,690 548,986 +1,496
Total Volume and Open Interest 694,575 3,376,270 -1,271
3-Mth Aus T-Bills(SFE)
Dec06 061013 93.62 93.63 93.61 93.62 unch 47,288 188,871 +13,859
Mar07 061013 93.57 93.59 93.56 93.58 -0.01 69,330 311,653 +47,608
Jun07 061013 93.58 93.61 93.57 93.59 -0.01 16,707 98,814 +4,811
Sep07 061013 93.61 93.64 93.61 93.62 -0.01 6,697 51,289 +2,357
Dec07 061013 93.64 93.65 93.64 93.65 unch 1,512 32,088 +1,021
Mar08 061013 93.64 93.68 93.64 93.66 -0.01 2,048 18,138 +1,688
Jun08 061013 93.65 93.66 93.65 93.66 -0.01 364 13,428 +191
Sep08 061013 93.66 93.67 93.65 93.67 unch 744 6,035 +453
Dec08 061013 93.66 93.66 93.66 93.66 -0.02 227 2,600 +141
Mar09 061013 93.66 93.66 93.65 93.66 -0.02 110 1,771 +0
Total Volume and Open Interest 145,142 725,704 +72,129
10-Year Aus T-Bonds(SFE)
Dec06 061013 94.30 94.32 94.29 94.29 -0.01 63,332 474,377 +26,566
Mar07 061013 94.29 94.29 94.29 94.29 -0.01      
Total Volume and Open Interest 63,332 474,377 +26,566
3-Year Aus T-Bonds(SFE)
Dec06 061013 94.08 94.11 94.07 94.08 -0.01 273,669 726,028 +155,093
Mar07 061013 94.08 94.08 94.08 94.08 -0.01      
Total Volume and Open Interest 273,669 726,028 +155,093
Gold(CMX)
Oct06 061013 585.5 588.8 585.5 588.8 +12.5 5 248 -442
Dec06 061013 589.0 594.2 587.6 592.7 +12.4 25,058 194,172 -1,407
Feb07 061013 595.0 600.0 593.5 598.6 +12.5 2,916 30,938 +1,513
Apr07 061013 593.5 605.0 593.5 604.3 +12.7 265 7,027 -34
Jun07 061013 608.5 611.0 608.5 609.9 +12.8 1,036 23,792 +1,018
Aug07 061013 612.0 616.3 612.0 615.5 +13.0 6 1,758 +0
Oct07 061013 621.0 621.0 621.0 621.0 +13.1 550 11,680 +335
Dec07 061013 625.0 626.6 625.0 626.6 +13.3 704 35,371 +488
Feb08 061013 632.1 632.1 632.1 632.1 +13.5 0 2,326 +0
Apr08 061013 637.5 637.5 637.5 637.5 +13.6 0 1,165 +0
Jun08 061013 643.0 643.0 643.0 643.0 +13.8 0 3,735 +0
Aug08 061013 648.5 648.5 648.5 648.5 +14.0      
Total Volume and Open Interest 30,690 334,842 +513
Silver(CMX)
Dec06 061013 1157.0 1172.5 1155.0 1168.0 +30.0 6,265 62,469 +217
Mar07 061013 1178.0 1186.0 1178.0 1183.8 +30.2 320 15,530 +173
May07 061013 1192.3 1192.3 1192.3 1192.3 +30.2 91 4,016 +86
Jul07 061013 1202.0 1202.0 1200.7 1200.7 +30.2 68 8,406 +0
Sep07 061013 1207.1 1207.1 1207.1 1207.1 +30.1 0 1,932 +0
Dec07 061013 1212.8 1212.8 1212.8 1212.8 +29.9 5 4,647 -3
Mar08 061013 562.8 562.8 562.8 562.8 +29.9 0 131 +0
Total Volume and Open Interest 6,749 102,118 +1,814
Platinum(NYM)
Oct06 061013 1077.3 1077.3 1077.3 1077.3 +8.7 0 33 -14
Jan07 061013 1080.0 1084.5 1072.2 1083.3 +8.7 426 6,920 -45
Apr07 061013 1088.3 1088.3 1088.3 1088.3 +8.7 0 27 +0
Jul07 061013 437.9 437.9 437.9 437.9 +8.7 0 6 +0
Total Volume and Open Interest 426 6,986 +18
Palladium(NYME)
Dec06 061013 312.00 317.00 312.00 315.95 +8.05 468 11,560 -46
Mar07 061013 320.95 320.95 320.95 320.95 +8.05 182 162 +132
Jun07 061013 326.45 326.45 326.45 326.45 +8.05 0 32 +0
Total Volume and Open Interest 650 11,755 +74
Copper(CMX)
Dec06 061013 343.00 344.50 339.50 341.35 +2.70 7,521 50,068 +339
Mar07 061013 339.90 341.00 337.50 338.60 +2.65 670 5,780 +42
May07 061013 334.20 334.20 334.20 334.20 +2.65 8 1,307 +1
Jul07 061013 329.00 329.00 327.95 327.95 +2.70 88 1,336 +55
Sep07 061013 321.30 321.30 321.30 321.30 +2.70 21 567 -5
Total Volume and Open Interest 8,907 69,523 +508
Aluminum(CMX)
Oct06 061013 118.50 118.50 118.50 118.50 +2.60 4 4 -38
Nov06 061013 119.25 119.25 119.25 119.25 +2.55 5 129 +5
Dec06 061013 119.95 119.95 119.95 119.95 +2.55 0 587 +0
Jan07 061013 119.00 119.00 119.00 119.00 +2.20 0 10 +0
Feb07 061013 118.25 118.25 118.25 118.25 +2.05      
Mar07 061013 117.50 117.50 117.50 117.50 +1.95      
Total Volume and Open Interest 10 786 -32
DJIA Index(CBOT)
Dec06 061013 12000 12025 11963 12020 +14 7,410 62,230 +694
Mar07 061013 12075 12103 12055 12103 +17 13 81 +2
Jun07 061013 12190 12190 12190 12190 +14      
Sep07 061013 12275 12275 12275 12275 +14 0 2 +0
Total Volume and Open Interest 7,423 62,313 +1,013
S & P 500(CME)
Dec06 061013 1369.30 1374.70 1368.10 1373.60 +2.90 28,359 598,260 -1,619
Mar07 061013 1382.00 1385.20 1381.50 1385.20 +3.00 1,162 3,096 +1,100
Jun07 061013 1397.10 1397.10 1397.10 1397.10 +3.20 10 4,686 -10
Sep07 061013 1409.40 1409.40 1409.40 1409.40 +3.60 10 1,493 +10
Total Volume and Open Interest 29,541 607,821 +1,104
S & P 500 E-Mini(Globex)
Dec06 061013 1370.75 1374.75 1368.00 1373.50 +2.75 1,005,913 1,542,067 +39,922
Mar07 061013 1382.25 1386.00 1379.75 1385.25 +3.00 1,720 4,302 +1,179
Total Volume and Open Interest 1,007,633 1,546,369 +47,231
NASDAQ 100(CME)
Dec06 061013 1732.00 1744.50 1728.50 1739.30 +6.50 4,440 53,054 +389
Mar07 061013 1759.30 1759.30 1759.30 1759.30 +6.50 0 5 +4
Jun07 061013 1777.30 1777.30 1777.30 1777.30 +6.50 5 5 +5
Total Volume and Open Interest 4,445 53,064 -108
NASDAQ 100 E-Mini(Globex)
Dec06 061013 1733.00 1744.00 1728.30 1739.30 +6.50 310,717 509,972 +40,403
Mar07 061013 1754.50 1764.00 1750.30 1759.30 +6.50 267 235 +30
Total Volume and Open Interest 310,984 510,207 +46,912
S & P Midcap 400(CME)
Dec06 061013 786.50 791.25 786.00 791.00 +4.60 67 8,270 -36
Mar07 061013 798.00 798.00 798.00 798.00 +4.60      
Jun07 061013 805.00 805.00 805.00 805.00 +4.60      
Total Volume and Open Interest 67 8,270 +18
Russell 2000(CME)
Dec06 061013 763.00 769.50 761.20 769.20 +5.90 1,174 34,379 -59
Mar07 061013 775.70 775.70 775.70 775.70 +5.90 0 34 +0
Jun07 061013 782.20 782.20 782.20 782.20 +5.90      
Total Volume and Open Interest 1,178 34,417 +182
Russell 2000 E-Mini(Globex)
Dec06 061013 763.00 769.50 761.00 769.20 +5.90 176,015 422,322 -3,398
Mar07 061013 770.00 775.70 769.10 775.70 +5.90 238 241 +6
Total Volume and Open Interest 176,253 422,563 -4,528
Value Line(KCBT)
Dec06 061013 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061013 16540 16640 16540 16620 +85      
Mar07 061013 16645 16645 16645 16645 +85      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061013 16530 16610 16510 16555 +160 53,520 240,647 +3,299
Mar07 061013 16570 16605 16545 16555 +170 0 23 +0
Jun07 061013 16500 16500 16500 16500 +170 0 1 +0
Total Volume and Open Interest 53,520 240,925 +2,573
CAC 40(EURONEXT)
Oct06 061013 5379.0 5379.0 5349.0 5356.0 -10.0 75,886 508,420 -2,849
Nov06 061013 5385.0 5387.0 5366.0 5368.5 -10.0 694 5,818 +567
Dec06 061013 5390.0 5390.0 5368.0 5370.0 -10.0 1,679 79,323 +874
Total Volume and Open Interest 78,259 593,859 +24,222
Hang Seng Index(HKFE)
Oct06 061013 18080 18095 17952 17998 +51 33,669 119,248 +499
Nov06 061013 18055 18092 17955 17992 +42 700 3,756 +202
Dec06 061013 18100 18115 18025 18039 +51 8 1,595 -10
Total Volume and Open Interest 34,384 124,977 +690
DAX(EUREX)
Dec06 061013 6217.0 6227.0 6188.5 6208.5 +9.0 118,670 215,248 -1,656
Mar07 061013 6272.5 6284.5 6247.5 6266.0 +9.0 530 7,147 +63
Jun07 061013 6330.0 6343.0 6313.5 6326.5 +9.0 827 2,055 +13
Total Volume and Open Interest 120,027 224,450 +2,598
FT-SE 100(EURONEXT)
Dec06 061013 6145.00 6193.00 6125.00 6177.00 +33.50 53,511 505,983 -708
Mar07 061013 6163.00 6201.50 6155.50 6196.00 +33.50 110 2,734 +23
Jun07 061013 6216.00 6216.00 6216.00 6216.00 +35.00 2 1,751 +1
Total Volume and Open Interest 53,623 510,971 -1,836
SPI 200(SFE)
Dec06 061013 5320.0 5325.0 5293.0 5303.0 +36.0 13,062 270,062 +1,934
Mar07 061013 5328.0 5328.0 5311.0 5313.0 +36.0 17 3,061 -227
Jun07 061013 5342.0 5342.0 5342.0 5342.0 +37.0 7 2,509 -1
Total Volume and Open Interest 13,112 278,158 +1,731
GSCI(CME)
Oct06 061013 419.00 421.50 418.90 419.35 +5.05 2,703 4,055 -1,256
Nov06 061013 434.50 437.50 434.50 434.60 +5.30 2,185 17,903 +2,471
Dec06 061013 448.00 448.00 445.00 445.00 +5.50      
Total Volume and Open Interest 4,888 21,958 +978
Reuters CRB Index(NYBOT)
Nov06 061013 375.75 379.00 375.75 379.00 +4.00 13 317 -8
Jan07 061013 382.00 382.00 382.00 382.00 +4.00 0 422 +0
Feb07 061013 382.00 382.00 382.00 382.00 +4.00 0 7 -4
Total Volume and Open Interest 13 949 +946
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!