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 16, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061016 589.75 593.50 586.50 589.00 -2.50 47,097 147,305 -7,026
Jan07 061016 604.00 607.00 600.50 603.50 -2.00 12,134 141,693 +1,810
Mar07 061016 614.00 617.50 611.50 613.25 -2.25 3,975 29,886 +760
May07 061016 620.00 624.00 618.00 621.50 -0.50 5,080 20,604 +1,469
Jul07 061016 630.00 634.25 628.00 631.25 +0.75 6,026 19,695 +1,041
Aug07 061016 634.00 638.00 634.00 638.00 +4.00 40 309 +44
Sep07 061016 639.00 640.00 639.00 640.00 unch 0 69 -10
Total Volume and Open Interest 77,132 389,078 -775
Soybean Meal(CBOT)
Dec06 061016 179.00 180.50 177.70 178.50 -1.20 31,416 88,847 -5,641
Jan07 061016 180.50 181.50 178.80 179.20 -1.40 5,725 22,599 +606
Mar07 061016 182.50 184.00 181.30 181.60 -1.80 3,720 22,267 +1,070
May07 061016 184.50 186.00 183.40 183.60 -2.00 4,651 25,348 +9
Jul07 061016 187.00 188.20 185.50 185.80 -1.70 5,429 25,193 +1,083
Aug07 061016 188.20 189.50 186.70 186.80 -1.70 650 5,894 +364
Sep07 061016 189.50 190.80 187.80 187.80 -1.70 384 3,487 +307
Oct07 061016 190.50 190.50 187.00 187.00 -1.00 181 2,261 +339
Total Volume and Open Interest 53,723 203,810 -1,689
Soybean Oil(CBOT)
Dec06 061016 24.93 24.97 24.68 24.93 unch 16,662 99,265 -2,211
Jan07 061016 25.34 25.34 25.04 25.31 +0.04 5,507 66,608 +2,176
Mar07 061016 25.67 25.67 25.43 25.66 +0.05 1,402 20,974 +536
May07 061016 25.95 26.00 25.74 26.00 unch 2,845 26,910 +617
Jul07 061016 26.25 26.35 26.18 26.35 unch 3,081 19,684 +692
Aug07 061016 26.47 26.47 26.47 26.47 -0.03 242 3,568 +161
Sep07 061016 26.60 26.60 26.60 26.60 -0.05 69 2,253 +28
Oct07 061016 26.73 26.73 26.73 26.73 -0.02 92 2,332 -58
Total Volume and Open Interest 31,038 262,679 +1,450
Canola(WCE)
Nov06 061016 313.2 314.8 309.7 313.8 -0.4 8,340 19,239 -1,085
Jan07 061016 322.2 323.7 318.0 322.9 -0.3 7,075 40,877 +2,673
Mar07 061016 325.5 330.7 325.3 329.9 +0.8 407 3,648 +69
May07 061016 335.5 335.5 334.7 335.1 -1.4 381 2,826 -33
Jul07 061016 344.5 344.5 344.5 344.5 +2.2 16 7,327 +6
Total Volume and Open Interest 16,276 80,625 +1,647
Corn(CBOT)
Dec06 061016 315.00 317.75 309.50 316.75 +2.25 78,375 578,428 -4,883
Mar07 061016 323.50 327.00 319.50 326.50 +2.50 33,577 237,498 +6,818
May07 061016 329.50 333.00 325.00 332.50 +3.00 9,242 52,611 +3,111
Jul07 061016 334.00 335.00 327.50 334.25 +1.25 17,012 130,839 +1,338
Sep07 061016 320.00 325.00 320.00 323.00 -0.75 1,185 22,705 +742
Dec07 061016 322.50 322.50 318.50 321.00 -3.50 26,767 169,104 +2,735
Total Volume and Open Interest 171,540 1,290,702 +11,236
Wheat(CBOT)
Dec06 061016 533.00 550.00 520.00 542.50 +17.00 19,804 249,702 +1,340
Mar07 061016 536.00 546.00 528.00 544.50 +12.50 9,120 77,412 +717
May07 061016 520.00 526.00 514.00 522.50 +4.00 1,014 6,338 +66
Jul07 061016 467.00 468.00 453.00 464.50 +2.00 11,625 77,296 +3,199
Sep07 061016 459.00 467.00 455.00 467.00 +3.00 608 2,192 +335
Total Volume and Open Interest 48,167 475,017 +4,401
Wheat(KCBT)
Dec06 061016 548.00 549.00 536.00 546.00 +3.00 8,212 70,681 -887
Mar07 061016 558.00 558.00 545.25 555.00 +0.75 2,738 26,113 -1,722
May07 061016 544.00 544.00 531.00 538.00 unch 57 1,712 +31
Jul07 061016 486.50 486.50 477.00 481.00 -3.00 3,883 29,439 -2,050
Sep07 061016 482.00 484.00 479.00 484.00 -3.00 30 2,625 +22
Total Volume and Open Interest 15,929 141,112 -5,248
Wheat(MGE)
Dec06 061016 529.00 530.00 516.00 528.50 +6.75 4,157 22,284 -842
Mar07 061016 539.00 544.00 530.00 542.75 +6.50 2,609 12,847 +899
May07 061016 538.00 542.00 535.00 542.00 +4.00 38 1,456 +1
Jul07 061016 505.00 529.00 505.00 529.00 -1.00 33 1,027 -12
Sep07 061016 481.00 481.00 471.00 480.00 -4.50 132 2,895 +6
Total Volume and Open Interest 7,212 47,170 -87
Oats(CBOT)
Dec06 061016 236.00 238.00 231.00 238.00 +1.50 940 11,307 -112
Mar07 061016 243.00 243.50 239.75 243.00 +0.25 246 1,833 +84
May07 061016 243.00 244.50 243.00 244.50 +1.00 2 99 +1
Jul07 061016 243.00 246.75 242.00 246.75 +5.75 5 103 +4
Total Volume and Open Interest 1,205 13,408 -26
Rough Rice(CBOT)
Nov06 061016 9.73 9.75 9.40 9.49 -0.24 146 4,938 -52
Jan07 061016 10.03 10.03 9.75 9.79 -0.25 203 4,793 +29
Mar07 061016 10.33 10.33 10.09 10.09 -0.24 73 2,211 +23
May07 061016 10.32 10.32 10.32 10.32 -0.18 4 1,148 +4
Total Volume and Open Interest 437 13,956 +11
Live Cattle(CME)
Oct06 061016 88.450 88.500 87.550 87.600 -0.850 2,263 16,786 -680
Dec06 061016 87.950 88.475 87.400 87.425 -0.500 8,463 108,619 -521
Feb07 061016 90.300 90.900 89.600 90.050 -0.250 3,798 38,253 +549
Apr07 061016 89.625 90.350 89.500 89.525 -0.100 1,975 21,951 +285
Jun07 061016 86.000 86.500 85.800 86.050 unch 1,118 10,285 +151
Aug07 061016 85.000 85.300 84.900 85.200 +0.200 427 5,057 +79
Total Volume and Open Interest 18,306 202,549 +54
Feeder Cattle(CME)
Oct06 061016 107.400 108.200 107.350 107.850 +0.700 911 2,973 -234
Nov06 061016 105.200 106.250 105.150 105.675 +0.800 2,652 7,644 -187
Jan07 061016 103.800 104.875 103.800 104.400 +0.850 2,160 9,633 +424
Mar07 061016 102.500 103.450 102.500 102.850 +0.550 314 1,783 -9
Apr07 061016 102.500 103.000 102.500 102.700 +0.800 15 275 +3
May07 061016 102.300 102.850 102.200 102.200 +0.500 53 495 +11
Aug07 061016 105.000 105.100 104.900 105.000 +0.800 51 290 +31
Total Volume and Open Interest 6,181 23,588 +46
Lean Hogs(CME)
Dec06 061016 61.450 62.000 60.575 60.800 -0.250 9,289 101,355 +1,218
Feb07 061016 63.550 64.175 62.800 63.225 -0.050 3,164 34,741 +709
Apr07 061016 64.350 64.850 64.050 64.675 +0.350 1,590 18,561 +371
May07 061016 67.700 67.800 67.600 67.800 +0.150 32 1,813 +28
Jun07 061016 69.400 69.700 69.150 69.225 -0.150 1,006 9,108 +13
Jul07 061016 67.400 67.700 67.000 67.300 +0.100 46 1,687 +23
Aug07 061016 65.000 65.300 64.900 65.225 +0.275 60 1,355 +28
Oct07 061016 57.850 58.500 57.850 58.400 +0.900 42 645 +10
Total Volume and Open Interest 17,227 169,265 -5,917
Pork Bellies(CME)
Feb07 061016 90.100 90.700 88.600 88.625 -1.325 171 858 +35
Mar07 061016 88.700 88.700 88.700 88.700 -2.400 2 58 +1
May07 061016 91.025 91.025 90.350 90.350 -1.200 1 11 +0
Jul07 061016 91.375 91.375 91.375 91.375 +0.175      
Aug07 061016 91.375 91.375 91.375 91.375 +0.375 0 1 +0
Total Volume and Open Interest 174 928 +36
Class III Milk(CME)
Oct06 061016 12.27 12.35 12.27 12.35 +0.05 44 4,055 -43
Nov06 061016 12.30 12.40 12.30 12.36 +0.09 153 4,136 +97
Dec06 061016 12.45 12.60 12.45 12.58 +0.18 146 3,904 -34
Jan07 061016 12.50 12.64 12.50 12.56 +0.06 136 2,147 +62
Feb07 061016 12.42 12.45 12.42 12.45 +0.03 47 1,715 +3
Total Volume and Open Interest 1,048 27,238 +407
Cocoa(NYBOT)
Dec06 061016 1420 1421 1400 1406 -10 5,049 78,056 +1,607
Mar07 061016 1456 1456 1436 1440 -10 2,115 31,976 +423
May07 061016 1476 1476 1463 1463 -10 620 13,997 +130
Jul07 061016 1488 1488 1488 1488 -9 108 6,289 +99
Sep07 061016 1522 1522 1512 1512 -6 79 11,511 +39
Dec07 061016 1530 1535 1530 1535 -9 300 8,632 +200
Mar08 061016 1560 1562 1560 1562 -9 501 1,716 +501
Total Volume and Open Interest 8,826 155,665 +3,053
Coffee "C"(NYBOT)
Dec06 061016 104.00 104.00 101.10 101.90 -2.15 7,674 72,108 -702
Mar07 061016 107.40 107.90 105.15 105.90 -2.10 1,709 22,389 +231
May07 061016 109.90 110.25 108.00 108.45 -2.05 103 4,371 -6
Jul07 061016 112.30 112.30 110.40 110.80 -2.00 179 2,350 -21
Sep07 061016 113.15 113.15 113.15 113.15 -1.90 378 2,105 +62
Dec07 061016 116.05 116.05 116.05 116.05 -1.75 330 2,260 -18
Total Volume and Open Interest 11,302 110,397 -911
Orange Juice(NYBOT)
Nov06 061016 192.50 196.50 191.80 195.45 +3.60 5,643 12,158 -680
Jan07 061016 191.00 194.50 190.00 194.40 +4.25 4,745 14,528 +229
Mar07 061016 180.25 180.25 180.25 180.25 +5.00 1,509 4,039 +1,093
May07 061016 180.50 180.50 180.50 180.50 +5.00 1 596 +1
Jul07 061016 180.75 180.75 180.75 180.75 +5.00 0 176 +0
Total Volume and Open Interest 11,898 31,594 +643
Sugar #11(NYBOT)
Mar07 061016 11.30 11.74 11.20 11.71 +0.58 17,163 249,812 +3,071
May07 061016 11.50 11.88 11.42 11.86 +0.54 3,680 59,967 +786
Jul07 061016 11.60 11.92 11.56 11.92 +0.44 3,940 47,186 -68
Oct07 061016 11.78 12.06 11.75 12.06 +0.36 1,661 35,909 -115
Mar08 061016 12.08 12.34 12.05 12.30 +0.30 491 25,239 +233
Total Volume and Open Interest 27,330 438,927 +4,007
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061016 20.05 20.14 20.02 20.14 +0.02 63 2,513 +58
Mar07 061016 20.25 20.30 20.25 20.29 -0.01 34 3,006 +30
May07 061016 20.35 20.35 20.35 20.35 -0.01 2 2,046 +0
Jul07 061016 20.55 20.55 20.55 20.55 -0.01 2 1,858 -2
Total Volume and Open Interest 124 11,396 +107
London Cocoa(LCE)
Dec06 061016 817 823 811 812 -5 3,332 86,484 +497
Mar07 061016 837 838 828 828 -5 1,151 50,535 -81
May07 061016 847 850 840 841 -4 904 20,081 +3
Jul07 061016 860 860 855 855 -3 337 13,630 +113
Sep07 061016 874 874 868 868 -4 359 11,339 +75
Dec07 061016 885 885 882 882 -4 12 13,379 +0
Mar08 061016 895 895 893 894 -4 11 4,020 +5
Total Volume and Open Interest 6,138 201,065 +643
London Coffee(LCE)
Nov06 061016 1492.00 1502.00 1485.00 1488.00 -9.00 7,510 50,370 -4,020
Jan07 061016 1487.00 1498.00 1476.00 1480.00 -5.00 8,444 45,848 +1,652
Mar07 061016 1461.00 1461.00 1439.00 1445.00 -5.00 737 31,851 +282
May07 061016 1457.00 1460.00 1440.00 1445.00 -7.00 246 5,993 +130
Jul07 061016 1464.00 1464.00 1448.00 1448.00 -8.00 208 2,402 -51
Sep07 061016 1448.00 1448.00 1448.00 1448.00 -8.00 0 3,722 +0
Total Volume and Open Interest 17,155 140,662 -1,997
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061016 400.00 408.00 395.00 407.80 +9.80 1,269 22,428 -57
Mar07 061016 356.00 367.50 355.50 367.30 +12.30 1,128 23,024 -59
May07 061016 348.00 357.80 346.00 357.80 +11.80 342 5,716 +154
Aug07 061016 340.80 350.10 340.30 350.10 +9.10 161 3,098 +85
Total Volume and Open Interest 2,929 57,784 +129
Cotton(NYBOT)
Dec06 061016 49.15 49.35 48.80 49.18 +0.17 4,684 118,524 -1,112
Mar07 061016 52.47 52.70 52.15 52.45 -0.02 1,680 41,056 +225
May07 061016 54.00 54.05 53.59 53.80 -0.10 193 5,987 +36
Jul07 061016 54.90 55.00 54.80 54.80 +0.05 90 5,112 -15
Oct07 061016 55.90 55.90 55.90 55.90 +0.20 0 86 +0
Dec07 061016 57.00 57.00 57.00 57.00 +0.30 159 10,082 +41
Total Volume and Open Interest 6,807 182,131 -825
Lumber(CME)
Nov06 061016 259.8 260.8 258.1 260.5 -1.7 536 3,016 +54
Jan07 061016 276.0 276.5 274.0 275.6 -0.9 317 2,845 +108
Mar07 061016 290.5 292.0 290.0 291.3 +0.7 78 355 +26
May07 061016 298.1 298.1 298.1 298.1 +1.5 3 23 +0
Total Volume and Open Interest 934 6,253 +188
Crude Oil(NYM)
Nov06 061016 58.40 60.00 58.10 59.94 +1.37 127,404 114,136 -10,002
Dec06 061016 60.05 61.60 59.80 61.57 +1.27 83,293 294,049 +4,656
Jan07 061016 61.30 63.00 61.30 62.93 +1.24 28,036 103,419 +2,310
Feb07 061016 62.30 63.91 62.20 63.91 +1.23 9,428 38,040 +85
Mar07 061016 63.10 64.65 63.10 64.65 +1.21 6,553 38,899 +110
Apr07 061016 63.90 65.28 63.90 65.28 +1.20 2,941 41,379 -329
May07 061016 65.81 65.81 65.81 65.81 +1.20 4,339 31,945 +2,423
Jun07 061016 65.15 66.26 65.15 66.26 +1.20 4,167 69,765 +382
Jul07 061016 66.80 66.80 66.66 66.66 +1.22 751 17,222 -121
Aug07 061016 67.01 67.01 67.01 67.01 +1.25 3,081 14,716 +2,010
Sep07 061016 67.32 67.32 67.32 67.32 +1.26 1,250 16,555 +275
Oct07 061016 67.58 67.58 67.58 67.58 +1.28 1,650 17,146 +1,500
Nov07 061016 67.82 67.82 67.82 67.82 +1.29 1,770 14,884 -363
Dec07 061016 66.50 68.02 66.50 68.02 +1.30 6,312 112,978 -589
Jan08 061016 68.19 68.19 68.19 68.19 +1.32 100 15,220 +100
Feb08 061016 68.33 68.33 68.33 68.33 +1.32 1,750 9,745 +70
Total Volume and Open Interest 294,449 1,195,196 +3,034
Heating Oil(NYM)
Nov06 061016 171.30 175.80 170.90 175.65 +3.87 27,724 38,998 -3,956
Dec06 061016 175.50 179.90 175.25 179.76 +3.65 17,897 62,742 +100
Jan07 061016 181.00 184.25 180.50 184.06 +3.60 4,766 35,570 +295
Feb07 061016 183.00 186.71 183.00 186.71 +3.55 798 17,934 -68
Mar07 061016 184.50 186.81 184.50 186.81 +3.45 477 11,419 +103
Apr07 061016 183.60 185.61 182.75 185.61 +3.40 21 10,182 -4
May07 061016 184.41 184.41 184.41 184.41 +3.35 108 3,918 -38
Jun07 061016 184.16 184.16 184.16 184.16 +3.40 750 18,147 +136
Jul07 061016 182.60 185.01 182.60 185.01 +3.35 139 2,484 +21
Aug07 061016 186.51 186.51 186.51 186.51 +3.30 59 2,206 +20
Sep07 061016 186.00 188.76 186.00 188.76 +3.25 10 2,446 +3
Oct07 061016 188.60 191.36 188.60 191.36 +3.25 251 1,347 +242
Total Volume and Open Interest 53,390 217,804 -3,019
Unleaded Gas(NYM)
Nov06 061016 146.00 150.25 144.50 149.17 +2.33 8,224 15,105 +49
Dec06 061016 148.50 152.00 148.25 151.47 +2.13 1,159 8,589 +274
Jan07 061016 152.50 155.70 152.10 154.97 +2.43 300 4,289 +51
Total Volume and Open Interest 9,683 27,983 +374
RBOB Gasoline(NYMEX)
Nov06 061016 152.15 154.05 149.70 154.00 +2.19 13,779 37,688 +0
Dec06 061016 154.90 156.71 152.70 156.00 +2.08 9,795 17,905 +0
Jan07 061016 159.40 160.40 157.20 160.20 +2.08 5,065 12,575 +0
Feb07 061016 164.00 164.00 164.00 164.00 +2.18 155 2,847 +0
Mar07 061016 167.40 167.40 167.40 167.40 +2.23 972 3,959 +0
Apr07 061016 181.27 181.27 181.27 181.27 +1.60 224 4,659 +0
May07 061016 184.65 184.70 184.65 184.70 +2.03 506 5,506 +0
Jun07 061016 186.57 186.57 186.57 186.57 +1.60 455 3,751 +0
Jul07 061016 187.92 187.92 187.92 187.92 +1.60 206 1,326 +0
Aug07 061016 188.42 188.42 188.42 188.42 +1.60 198 838 +0
Total Volume and Open Interest 31,484 95,471 +0
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061016 155.47 155.47 155.47 155.47 +1.55      
Jan07 061016 159.72 159.72 159.72 159.72 +1.60      
Feb07 061016 163.42 163.42 163.42 163.42 +1.60      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061016 5.960 6.450 5.920 6.444 +0.785 34,282 73,629 -5,066
Dec06 061016 7.500 7.850 7.500 7.839 +0.489 18,501 82,251 +2,632
Jan07 061016 8.070 8.394 8.050 8.394 +0.464 4,745 66,556 +39
Feb07 061016 8.130 8.444 8.115 8.444 +0.464 1,737 32,274 +422
Mar07 061016 8.000 8.309 7.980 8.309 +0.464 2,313 93,612 -142
Apr07 061016 7.500 7.759 7.500 7.759 +0.379 3,117 82,526 +236
May07 061016 7.530 7.742 7.510 7.742 +0.372 903 25,994 -346
Jun07 061016 7.600 7.823 7.600 7.823 +0.369 331 14,018 -222
Jul07 061016 7.720 7.918 7.720 7.918 +0.368 403 11,779 +40
Aug07 061016 7.700 7.973 7.700 7.973 +0.363 304 13,784 -229
Sep07 061016 7.800 8.020 7.800 8.020 +0.360 277 11,323 -87
Oct07 061016 7.900 8.093 7.860 8.093 +0.353 799 33,568 -319
Nov07 061016 8.470 8.653 8.470 8.653 +0.333 485 19,991 +141
Dec07 061016 9.050 9.238 9.050 9.238 +0.333 155 34,181 +31
Jan08 061016 9.583 9.583 9.583 9.583 +0.323 395 30,634 +16
Feb08 061016 9.500 9.573 9.500 9.573 +0.323 76 17,855 +30
Total Volume and Open Interest 70,277 936,847 -1,713
Brent Crude Oil(ICE)
Nov06 061016 59.94 60.16 58.82 59.96 +0.44 39,626 15,882 -21,686
Dec06 061016 61.13 61.75 59.82 61.66 +0.98 97,299 137,256 +6,496
Jan07 061016 62.15 62.90 61.05 62.86 +1.06 29,172 119,850 +1,922
Feb07 061016 62.80 63.76 62.06 63.76 +1.09 6,636 34,463 -1,197
Mar07 061016 63.44 64.44 63.00 64.44 +1.10 2,589 29,224 -269
Apr07 061016 64.40 65.03 63.42 65.03 +1.08 1,421 22,000 -276
May07 061016 64.04 65.51 63.97 65.51 +1.08 1,001 17,181 -321
Jun07 061016 65.05 65.94 64.39 65.94 +1.12 3,130 37,123 +615
Jul07 061016 66.32 66.32 66.32 66.32 +1.13 0 5,002 -133
Aug07 061016 66.64 66.64 66.64 66.64 +1.13 0 1,640 +0
Sep07 061016 66.92 66.92 66.92 66.92 +1.15 0 3,204 +0
Oct07 061016 67.18 67.18 67.18 67.18 +1.14 0 2,257 +0
Nov07 061016 67.46 67.46 67.46 67.46 +1.16 0 7,897 +7,472
Dec07 061016 66.10 67.66 66.06 67.66 +1.18 4,954 42,013 +3,322
Total Volume and Open Interest 185,829 520,363 -6,349
Gas Oil(ICE)
Nov06 061016 550.00 556.50 544.25 547.00 -3.00 31,939 71,158 -3,883
Dec06 061016 554.25 560.25 548.25 551.00 -3.75 17,586 65,217 +640
Jan07 061016 560.00 565.25 554.50 556.75 -4.25 5,264 37,047 +281
Feb07 061016 568.00 568.50 561.00 562.25 -4.75 1,214 20,133 -98
Mar07 061016 566.50 573.50 566.50 567.25 -5.00 299 13,596 -104
Apr07 061016 576.00 576.50 570.75 570.75 -5.00 0 6,658 -50
May07 061016 572.50 579.25 572.50 574.25 -5.00 0 3,934 +0
Jun07 061016 576.00 583.25 576.00 577.75 -4.75 0 23,954 +100
Jul07 061016 583.50 583.50 583.50 583.50 -4.75 0 2,533 +250
Aug07 061016 589.25 589.25 589.25 589.25 -4.50 0 102 +0
Total Volume and Open Interest 56,302 283,837 -3,714
US Dollar Index(NYBOT)
Dec06 061016 86.98 87.02 86.62 86.77 -0.10 4,941 33,790 +1,839
Mar07 061016 86.77 86.77 86.43 86.48 -0.10 9 2,031 +2
Jun07 061016 86.32 86.32 86.20 86.20 -0.10 0 11 +0
Total Volume and Open Interest 4,950 35,837 +1,841
Australian Dollar(CME)
Dec06 061016 75.20 75.35 75.20 75.28 +0.23 575 69,374 +1,666
Mar07 061016 75.11 75.11 75.11 75.11 +0.22 0 543 +51
Jun07 061016 74.97 74.97 74.97 74.97 +0.22 0 102 +0
Total Volume and Open Interest 575 70,035 +1,718
British Pound(CME)
Dec06 061016 186.16 186.60 186.13 186.13 +0.32 1,769 104,826 +2,840
Mar07 061016 186.23 186.23 186.23 186.23 +0.33 0 697 -4
Jun07 061016 186.23 186.23 186.23 186.23 +0.34 0 12 +0
Total Volume and Open Interest 1,769 105,537 +2,836
Canadian Dollar(CME)
Dec06 061016 88.10 88.27 87.96 88.07 -0.01 3,965 96,916 +2,942
Mar07 061016 88.41 88.41 88.29 88.32 -0.02 11 1,567 +33
Jun07 061016 88.59 88.59 88.59 88.59 -0.02 23 331 +17
Sep07 061016 88.86 88.86 88.86 88.86 -0.02 0 203 -1
Total Volume and Open Interest 3,999 99,048 +2,991
Japanese Yen(CME)
Dec06 061016 84.61 84.75 84.54 84.67 +0.34 3,805 254,867 +5,086
Mar07 061016 85.57 85.71 85.57 85.71 +0.34 0 14,765 +443
Jun07 061016 86.71 86.71 86.71 86.71 +0.34 0 3 +0
Total Volume and Open Interest 3,805 269,730 +5,531
Swiss Franc(CME)
Dec06 061016 79.10 79.22 79.10 79.12 +0.08 2,560 105,447 +6,681
Mar07 061016 79.80 79.80 79.80 79.80 +0.08 0 179 -10
Jun07 061016 80.49 80.49 80.49 80.49 +0.08 0 32 +0
Total Volume and Open Interest 2,560 105,747 +6,671
EuroFX(CME)
Dec06 061016 125.58 125.80 125.54 125.67 +0.09 2,716 151,790 +7,196
Mar07 061016 126.20 126.20 126.20 126.20 +0.09 0 1,834 -93
Jun07 061016 126.64 126.64 126.64 126.64 +0.09 5 72 +5
Total Volume and Open Interest 2,721 153,771 +7,108
Mexican Peso(CME)
Oct06 061016 9230.0 9230.0 9230.0 9230.0 +15.0 7 2 -7
Nov06 061016 9205.0 9205.0 9205.0 9205.0 +5.0 0 20 +0
Total Volume and Open Interest 5,919 73,903 +5,572
30-Year T-Bonds(CBOT)
Dec06 061016 110~11 110~21 110~09 110~17 +0~06 321,652 715,389 -11,118
Mar07 061016 110~14 110~18 110~10 110~14 +0~06 948 5,530 +47
Jun07 061016 110~13 110~13 110~13 110~13 +0~07 0 19 +0
Total Volume and Open Interest 322,604 720,939 -11,072
10-Year T-Notes(CBOT)
Dec06 061016 106~285 107~025 106~270 107~005 +0~045 1,096,489 2,392,297 +73,758
Mar07 061016 106~290 107~010 106~290 107~010 +0~045 6,613 71,532 +880
Total Volume and Open Interest 1,103,102 2,463,831 +74,638
5-Year T-Notes(CBOT)
Dec06 061016 104~245 104~270 104~230 104~260 +0~025 392,824 0 +0
Mar07 061016 104~270 104~285 104~270 104~285 +0~025 13 94 +13
Total Volume and Open Interest 392,837 94 +13
2 Year T-Notes(CBOT)
Dec06 061016 101~116 101~120 101~116 101~118 +0~004 1,784 676,596 +9,019
Mar07 061016 102~010 102~010 102~010 102~010 +0~004 0 10 +0
Total Volume and Open Interest 1,784 676,606 +9,019
Eurodollars(CME)
Dec06 061016 94.610 94.615 94.605 94.610 -0.005 37,462 1,362,490 -91,983
Mar07 061016 94.680 94.695 94.675 94.685 +0.005 43,501 1,388,979 +22,830
Jun07 061016 94.800 94.815 94.790 94.810 +0.015 17,304 1,204,957 +10,538
Sep07 061016 94.925 94.945 94.925 94.935 +0.015 27,053 1,054,445 +12,740
Dec07 061016 95.000 95.010 95.000 95.005 +0.015 34,147 1,071,084 -56,508
Mar08 061016 95.015 95.025 95.010 95.025 +0.020 15,489 758,591 +1,532
Jun08 061016 94.995 95.010 94.995 95.010 +0.025 30,506 522,977 -8,630
Sep08 061016 94.975 94.985 94.970 94.985 +0.025 10,316 401,799 -2,515
Dec08 061016 94.925 94.955 94.925 94.955 +0.030 9,791 342,975 +1,631
Mar09 061016 94.915 94.935 94.915 94.935 +0.030 7,594 336,294 -4,563
Jun09 061016 94.890 94.905 94.890 94.905 +0.030 5,347 222,658 -995
Sep09 061016 94.870 94.880 94.870 94.880 +0.030 4,845 147,424 -185
Dec09 061016 94.835 94.840 94.835 94.840 +0.030 2,915 134,285 -616
Mar10 061016 94.795 94.825 94.795 94.820 +0.030 6,794 121,848 +3,339
Jun10 061016 94.780 94.785 94.780 94.785 +0.030 6,402 100,682 +1,388
Sep10 061016 94.755 94.755 94.755 94.755 +0.030 7,593 90,614 +393
Dec10 061016 94.710 94.720 94.710 94.715 +0.030 5,686 98,485 +2,662
Mar11 061016 94.695 94.705 94.695 94.700 +0.030 1,994 53,172 +498
Total Volume and Open Interest 284,648 9,670,284 -112,721
3-Mth Euro-Yen(CME)
Dec06 061016 99.43 99.44 99.43 99.44 unch 2,925 20,905 +3,255
Mar07 061016 99.29 99.29 99.29 99.29 -0.01 253 11,148 +118
Jun07 061016 99.17 99.18 99.17 99.18 -0.02 328 9,107 +18
Sep07 061016 99.06 99.06 99.06 99.06 -0.04 210 2,652 -229
Dec07 061016 98.95 98.96 98.95 98.96 -0.03 1,096 6,634 +297
Mar08 061016 98.86 98.86 98.86 98.86 -0.04 72 3,265 +72
Jun08 061016 98.78 98.78 98.78 98.78 -0.04 0 269 +0
Sep08 061016 98.71 98.71 98.71 98.71 -0.09 0 1 +0
Dec08 061016 98.56 98.56 98.56 98.56 -0.04 0 4 +0
Mar09 061016 98.43 98.43 98.43 98.43 -0.04      
Total Volume and Open Interest 4,884 53,985 +3,531
3-Mth Euro-Yen(SIMEX)
Dec06 061016 99.44 99.44 99.43 99.43 -0.01 4,090 89,829 -153
Mar07 061016 99.30 99.30 99.28 99.29 -0.01 2,791 72,422 -1,362
Jun07 061016 99.19 99.19 99.17 99.17 -0.03 2,171 38,595 -290
Sep07 061016 99.09 99.09 99.06 99.06 -0.04 1,817 30,127 -682
Dec07 061016 98.98 98.98 98.95 98.96 -0.03 3,095 47,528 +480
Mar08 061016 98.86 98.87 98.85 98.86 -0.03 903 26,037 +649
Jun08 061016 98.76 98.76 98.76 98.76 -0.04 150 4,743 +50
Sep08 061016 98.68 98.68 98.68 98.68 -0.03 0 460 +0
Total Volume and Open Interest 15,017 311,276 -1,308
German Euro-Bund(EUREX)
Dec06 061016 116.96 117.19 116.95 117.08 -0.02 1,186,446 1,454,412 -17,487
Mar07 061016 117.11 117.29 117.07 117.20 -0.02 2,074 7,056 +797
Jun07 061016 116.68 116.68 116.68 116.68 -0.02 300 3 +0
Total Volume and Open Interest 1,188,820 1,461,471 -16,690
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061016 109.63 109.69 109.62 109.69 +0.01 6 3,399 +1
Jun07 061016 107.98 107.98 107.98 107.98 +0.01      
Total Volume and Open Interest 535,949 953,200 +17,125
Long Gilt(LIFFE)
Dec06 061016 108~30 109~04 108~28 109~03 +0~00 59,847 242,297 -1,527
Mar07 061016 108~31 108~31 108~31 108~31 +0~00      
Total Volume and Open Interest 59,847 242,325 -1,527
3-Mth Short Sterling(LIFFE)
Dec06 061016 94.74 94.74 94.74 94.74 +0.01 19,866 390,423 -3,794
Mar07 061016 94.65 94.65 94.65 94.65 +0.01 35,643 432,604 +3,725
Jun07 061016 94.62 94.62 94.62 94.62 +0.01 34,739 364,517 -51
Total Volume and Open Interest 208,611 2,066,480 +23,709
3-Mth Euribor(LIFFE)
Dec06 061016 96.295 96.300 96.290 96.300 +0.005 140,262 691,093 -4,303
Mar07 061016 96.165 96.180 96.155 96.170 +0.005 205,317 641,010 +19,625
Jun07 061016 96.125 96.150 96.115 96.135 +0.005 220,283 553,184 +4,198
Total Volume and Open Interest 1,006,718 3,426,908 +50,638
3-Mth Aus T-Bills(SFE)
Dec06 061016 93.61 93.62 93.60 93.61 -0.01 13,284 191,449 +2,578
Mar07 061016 93.57 93.58 93.54 93.56 -0.02 38,962 325,287 +13,634
Jun07 061016 93.57 93.58 93.55 93.56 -0.03 11,219 92,075 -6,739
Sep07 061016 93.60 93.62 93.57 93.59 -0.03 4,983 52,493 +1,204
Dec07 061016 93.62 93.62 93.60 93.61 -0.04 2,526 33,202 +1,114
Mar08 061016 93.62 93.63 93.62 93.63 -0.03 1,149 17,877 -261
Jun08 061016 93.62 93.63 93.62 93.63 -0.03 124 13,399 -29
Sep08 061016 93.63 93.63 93.62 93.63 -0.04 625 6,656 +621
Dec08 061016 93.63 93.63 93.62 93.63 -0.03 100 2,569 -31
Mar09 061016 93.63 93.63 93.62 93.62 -0.04 210 1,881 +110
Total Volume and Open Interest 73,197 737,852 +12,148
10-Year Aus T-Bonds(SFE)
Dec06 061016 94.27 94.28 94.25 94.26 -0.03 26,929 461,822 -12,555
Mar07 061016 94.26 94.26 94.26 94.26 -0.03      
Total Volume and Open Interest 26,929 461,822 -12,555
3-Year Aus T-Bonds(SFE)
Dec06 061016 94.05 94.06 94.03 94.05 -0.03 109,919 668,297 -57,731
Mar07 061016 94.05 94.05 94.05 94.05 -0.03      
Total Volume and Open Interest 109,919 668,297 -57,731
Gold(CMX)
Oct06 061016 593.5 594.7 593.5 594.7 +5.9 8 243 -5
Dec06 061016 595.8 599.5 595.0 598.5 +5.8 35,039 191,248 -2,924
Feb07 061016 602.5 605.0 601.0 604.4 +5.8 2,219 31,294 +356
Apr07 061016 610.0 610.1 610.0 610.1 +5.8 37 7,027 +0
Jun07 061016 616.0 616.0 614.5 615.8 +5.9 2,954 21,654 -2,138
Aug07 061016 619.5 621.5 619.5 621.5 +6.0 43 1,780 +22
Oct07 061016 627.0 627.0 627.0 627.0 +6.0 0 11,680 +0
Dec07 061016 632.6 632.6 632.6 632.6 +6.0 5,677 30,098 -5,273
Feb08 061016 638.1 638.1 638.1 638.1 +6.0 0 2,326 +0
Apr08 061016 643.6 643.6 643.6 643.6 +6.1 0 1,165 +0
Jun08 061016 649.1 649.1 649.1 649.1 +6.1 2,500 6,235 +2,500
Aug08 061016 654.7 654.7 654.7 654.7 +6.2      
Total Volume and Open Interest 48,677 327,580 -7,262
Silver(CMX)
Dec06 061016 1179.0 1195.0 1177.0 1191.0 +23.0 8,555 63,302 +833
Mar07 061016 1199.0 1214.0 1191.0 1207.0 +23.2 548 15,801 +271
May07 061016 1215.5 1215.5 1215.5 1215.5 +23.2 12 4,028 +12
Jul07 061016 1219.0 1228.0 1219.0 1223.9 +23.2 96 8,355 -51
Sep07 061016 1230.3 1230.3 1230.3 1230.3 +23.2 0 1,932 +0
Dec07 061016 1247.0 1247.0 1236.0 1236.0 +23.2 193 4,737 +90
Mar08 061016 586.0 586.0 586.0 586.0 +23.2 0 131 +0
Total Volume and Open Interest 9,460 103,286 +1,168
Platinum(NYM)
Oct06 061016 1092.0 1092.0 1087.8 1087.8 +10.5 0 33 +0
Jan07 061016 1093.0 1094.5 1085.0 1091.3 +8.0 895 6,921 +1
Apr07 061016 1095.0 1103.0 1095.0 1096.3 +8.0 0 27 +0
Jul07 061016 445.9 445.9 445.9 445.9 +8.0 0 6 +0
Total Volume and Open Interest 895 6,987 +1
Palladium(NYME)
Dec06 061016 324.00 326.00 321.50 324.55 +8.60 665 11,368 -192
Mar07 061016 332.00 332.00 329.55 329.55 +8.60 0 162 +0
Jun07 061016 335.05 335.05 335.05 335.05 +8.60 0 32 +0
Total Volume and Open Interest 665 11,563 -192
Copper(CMX)
Dec06 061016 343.50 358.50 343.10 358.10 +16.75 5,162 50,082 +14
Mar07 061016 341.00 354.50 340.50 354.35 +15.75 310 5,914 +134
May07 061016 336.25 348.95 336.25 348.95 +14.75 523 1,471 +164
Jul07 061016 331.00 341.80 331.00 341.80 +13.85 140 1,407 +71
Sep07 061016 328.50 334.25 328.50 334.25 +12.95 12 566 -1
Total Volume and Open Interest 6,891 69,662 +139
Aluminum(CMX)
Oct06 061016 121.30 121.30 121.30 121.30 +2.80 4 6 +2
Nov06 061016 122.25 123.00 122.00 122.00 +2.75 4 133 +4
Dec06 061016 122.50 122.50 122.50 122.50 +2.55 0 587 +0
Jan07 061016 121.35 121.35 121.35 121.35 +2.35 0 10 +0
Feb07 061016 120.40 120.40 120.40 120.40 +2.15      
Mar07 061016 119.45 119.45 119.45 119.45 +1.95      
Total Volume and Open Interest 9 793 +7
DJIA Index(CBOT)
Dec06 061016 12026 12050 11995 12032 +12 2,911 61,851 -379
Mar07 061016 12090 12115 12090 12115 +12 12 83 +2
Jun07 061016 12230 12230 12202 12202 +12      
Sep07 061016 12287 12287 12287 12287 +12 0 2 +0
Total Volume and Open Interest 2,923 61,936 -377
S & P 500(CME)
Dec06 061016 1372.60 1378.10 1371.70 1376.10 +2.50 22,284 598,090 -170
Mar07 061016 1383.70 1388.00 1383.70 1387.70 +2.50 3,420 5,699 +2,603
Jun07 061016 1399.60 1399.60 1399.60 1399.60 +2.50 0 4,686 +0
Sep07 061016 1411.90 1411.90 1411.90 1411.90 +2.50 0 1,493 +0
Total Volume and Open Interest 25,709 610,259 +2,438
S & P 500 E-Mini(Globex)
Dec06 061016 1373.25 1378.25 1371.50 1376.00 +2.50 842,535 1,541,982 -85
Mar07 061016 1384.50 1389.50 1383.75 1387.75 +2.50 3,165 6,828 +2,526
Total Volume and Open Interest 845,700 1,548,810 +2,441
NASDAQ 100(CME)
Dec06 061016 1740.50 1748.00 1739.00 1741.30 +2.00 3,492 54,121 +1,067
Mar07 061016 1762.30 1762.30 1762.30 1762.30 +3.00 5 5 +0
Jun07 061016 1780.30 1780.30 1780.30 1780.30 +3.00 5 5 +0
Total Volume and Open Interest 3,502 54,131 +1,067
NASDAQ 100 E-Mini(Globex)
Dec06 061016 1739.00 1748.00 1735.80 1741.30 +2.00 245,854 511,085 +1,113
Mar07 061016 1760.00 1768.00 1760.00 1762.30 +3.00 66 248 +13
Total Volume and Open Interest 245,920 511,333 +1,126
S & P Midcap 400(CME)
Dec06 061016 791.00 796.25 790.50 795.30 +4.30 99 8,314 +44
Mar07 061016 802.30 802.30 802.30 802.30 +4.30      
Jun07 061016 809.30 809.30 809.30 809.30 +4.30      
Total Volume and Open Interest 99 8,314 +44
Russell 2000(CME)
Dec06 061016 768.50 775.00 767.10 773.70 +4.50 2,198 34,350 -29
Mar07 061016 780.50 780.50 780.20 780.20 +4.50 0 34 +0
Jun07 061016 786.70 786.70 786.70 786.70 +4.50      
Total Volume and Open Interest 2,199 34,389 -28
Russell 2000 E-Mini(Globex)
Dec06 061016 769.80 775.60 766.70 773.70 +4.50 171,908 421,953 -369
Mar07 061016 773.90 782.10 773.90 780.20 +4.50 184 296 +55
Total Volume and Open Interest 172,092 422,249 -314
Value Line(KCBT)
Dec06 061016 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061016 16720 16720 16660 16685 +65      
Mar07 061016 16710 16725 16710 16710 +65      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061016 16630 16750 16620 16695 +140 45,153 246,327 +5,680
Mar07 061016 16700 16740 16700 16710 +155 41 23 +0
Jun07 061016 16655 16655 16655 16655 +155 0 1 +0
Total Volume and Open Interest 45,194 246,605 +5,680
CAC 40(EURONEXT)
Oct06 061016 5376.0 5376.0 5345.5 5360.0 +4.0 62,542 506,222 -2,198
Nov06 061016 5384.0 5386.5 5359.0 5372.5 +4.0 2,280 7,973 +2,155
Dec06 061016 5378.0 5383.0 5361.5 5374.0 +4.0 1,178 79,855 +532
Total Volume and Open Interest 66,000 594,348 +489
Hang Seng Index(HKFE)
Oct06 061016 18060 18081 17975 18020 +22 32,228 119,510 +262
Nov06 061016 18063 18080 17980 18016 +24 729 4,018 +262
Dec06 061016 18128 18128 18030 18060 +21 23 1,591 -4
Total Volume and Open Interest 32,989 125,504 +527
DAX(EUREX)
Dec06 061016 6228.0 6233.5 6197.5 6219.5 +11.0 119,314 218,761 +3,513
Mar07 061016 6287.5 6287.5 6258.0 6277.5 +11.5 235 7,255 +108
Jun07 061016 6342.5 6350.5 6328.0 6338.0 +11.5 272 2,051 -4
Total Volume and Open Interest 119,821 228,067 +3,617
FT-SE 100(EURONEXT)
Dec06 061016 6182.00 6207.50 6171.00 6203.00 +26.00 62,387 500,606 -5,377
Mar07 061016 6200.00 6222.00 6200.00 6222.00 +26.00 134 2,802 +68
Jun07 061016 6240.50 6240.50 6240.50 6240.50 +24.50 0 1,751 +0
Total Volume and Open Interest 62,521 505,662 -5,309
SPI 200(SFE)
Dec06 061016 5324.0 5332.0 5302.0 5331.0 +28.0 10,014 270,423 +361
Mar07 061016 5325.0 5341.0 5325.0 5341.0 +28.0 30 3,031 -30
Jun07 061016 5371.0 5371.0 5371.0 5371.0 +29.0 7 2,506 -3
Total Volume and Open Interest 10,235 278,627 +469
GSCI(CME)
Nov06 061016 435.30 445.50 435.20 445.50 +10.90 1,126 18,502 +599
Dec06 061016 453.50 453.50 453.50 453.50 +8.50 1 1 +1
Jan07 061016 457.00 457.00 457.00 457.00        
Reuters CRB Index(NYBOT)
Nov06 061016 380.50 385.00 380.50 385.00 +6.00 15 316 -1
Jan07 061016 385.50 388.50 385.50 388.50 +6.50 0 422 +0
Feb07 061016 389.00 389.00 389.00 389.00 +7.00 0 7 +0
Total Volume and Open Interest 15 948 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf