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 Tue October 17, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061017 595.50 603.50 591.00 600.50 +11.50 35,957 141,353 -5,952
Jan07 061017 610.00 617.50 604.75 614.50 +11.00 13,689 145,362 +3,669
Mar07 061017 620.00 626.00 614.50 623.75 +10.50 4,386 31,785 +1,899
May07 061017 626.50 633.50 623.00 631.00 +9.50 2,980 21,145 +541
Jul07 061017 636.50 642.00 631.00 640.25 +9.00 2,357 20,194 +499
Aug07 061017 646.00 646.00 644.00 644.00 +6.00 31 342 +33
Sep07 061017 645.00 648.00 645.00 648.00 +8.00 60 122 +53
Total Volume and Open Interest 61,468 390,397 +1,319
Soybean Meal(CBOT)
Dec06 061017 180.80 181.70 178.50 180.50 +2.00 16,507 85,302 -3,545
Jan07 061017 181.70 182.40 179.50 181.40 +2.20 3,220 22,397 -202
Mar07 061017 183.30 185.30 182.10 183.60 +2.00 3,156 22,658 +391
May07 061017 185.50 186.60 184.00 185.80 +2.20 3,417 26,696 +1,348
Jul07 061017 188.00 188.70 186.30 187.70 +1.90 2,083 25,320 +127
Aug07 061017 189.50 189.60 187.60 189.00 +2.20 348 6,174 +280
Sep07 061017 190.50 191.00 189.00 190.00 +2.20 58 3,555 +68
Oct07 061017 189.50 190.70 189.00 189.20 +2.20 133 2,320 +59
Total Volume and Open Interest 29,398 202,397 -1,413
Soybean Oil(CBOT)
Dec06 061017 25.15 25.72 25.09 25.68 +0.75 9,848 98,689 -576
Jan07 061017 25.55 26.03 25.50 26.02 +0.71 3,206 67,302 +694
Mar07 061017 25.88 26.38 25.88 26.36 +0.70 823 21,276 +302
May07 061017 26.30 26.70 26.15 26.70 +0.70 1,951 27,894 +984
Jul07 061017 26.65 27.05 26.60 27.05 +0.70 311 19,663 -21
Aug07 061017 27.00 27.15 27.00 27.15 +0.68 0 3,568 +0
Sep07 061017 26.95 27.25 26.95 27.25 +0.65 0 2,253 +0
Oct07 061017 27.00 27.40 27.00 27.40 +0.67 100 2,432 +100
Total Volume and Open Interest 16,906 263,897 +1,218
Canola(WCE)
Nov06 061017 313.1 320.8 313.1 320.6 +6.8 3,397 18,087 -1,152
Jan07 061017 322.5 329.8 322.4 329.7 +6.8 2,039 41,478 +601
Mar07 061017 330.0 337.0 330.0 337.0 +7.1 109 3,659 +11
May07 061017 340.7 342.9 340.7 342.5 +7.4 2 2,826 +0
Jul07 061017 348.5 349.9 347.0 349.9 +5.4 0 7,327 +0
Total Volume and Open Interest 5,616 80,092 -533
Corn(CBOT)
Dec06 061017 324.50 324.50 316.50 321.00 +4.25 70,242 574,310 -4,118
Mar07 061017 332.00 334.00 329.25 329.25 +2.75 28,581 244,989 +7,491
May07 061017 336.50 339.00 335.50 335.75 +3.25 7,688 51,689 -922
Jul07 061017 339.50 342.00 334.50 339.00 +4.75 13,335 131,074 +235
Sep07 061017 327.00 330.50 323.00 328.00 +5.00 1,179 22,652 -53
Dec07 061017 324.00 327.50 321.50 326.00 +5.00 16,557 170,198 +1,094
Total Volume and Open Interest 145,124 1,294,393 +3,691
Wheat(CBOT)
Dec06 061017 551.00 557.00 529.00 531.00 -11.50 16,379 246,696 -3,006
Mar07 061017 550.00 560.00 532.00 537.50 -7.00 5,197 77,720 +308
May07 061017 525.00 528.00 513.00 518.00 -4.50 1,525 6,336 -2
Jul07 061017 469.00 472.00 455.00 467.00 +2.50 5,654 75,951 -1,345
Sep07 061017 468.00 469.00 457.00 468.00 +1.00 157 2,127 -65
Total Volume and Open Interest 32,588 469,454 -5,563
Wheat(KCBT)
Dec06 061017 549.00 555.00 530.00 530.50 -15.50 6,219 68,257 -2,424
Mar07 061017 558.00 564.00 541.00 543.50 -11.50 3,387 25,222 -891
May07 061017 545.00 545.00 528.00 531.00 -7.00 74 1,718 +6
Jul07 061017 486.00 490.00 476.00 480.00 -1.00 2,231 29,185 -254
Sep07 061017 485.00 487.00 479.00 482.00 -2.00 24 2,605 -20
Total Volume and Open Interest 12,273 137,297 -3,815
Wheat(MGE)
Dec06 061017 533.00 538.00 515.00 519.75 -8.75 2,115 22,349 +65
Mar07 061017 546.00 551.00 532.00 535.25 -7.50 1,816 13,205 +358
May07 061017 549.50 553.00 535.00 535.00 -7.00 31 1,469 +13
Jul07 061017 530.00 532.00 517.00 526.00 -3.00 10 1,000 -27
Sep07 061017 477.00 478.00 470.00 477.00 -3.00 10 2,900 +5
Total Volume and Open Interest 4,075 47,567 +397
Oats(CBOT)
Dec06 061017 239.50 242.00 235.50 238.25 +0.25 663 11,159 -148
Mar07 061017 247.50 248.00 241.50 244.00 +1.00 229 1,889 +56
May07 061017 248.00 248.00 245.00 245.00 +0.50 29 117 +18
Jul07 061017 246.00 246.00 246.00 246.00 -0.75 5 105 +2
Total Volume and Open Interest 926 13,336 -72
Rough Rice(CBOT)
Nov06 061017 9.49 9.62 9.48 9.53 +0.04 650 4,695 -243
Jan07 061017 9.77 9.92 9.77 9.81 +0.02 355 4,777 -16
Mar07 061017 10.08 10.20 10.07 10.10 +0.01 118 2,308 +97
May07 061017 10.36 10.45 10.35 10.35 +0.03 0 1,149 +1
Total Volume and Open Interest 1,136 13,785 -171
Live Cattle(CME)
Oct06 061017 87.600 88.150 87.500 87.925 +0.325 4,357 14,896 -1,890
Dec06 061017 87.300 87.875 87.225 87.325 -0.100 13,010 107,647 -972
Feb07 061017 90.000 90.500 89.750 90.100 +0.050 4,968 38,090 -163
Apr07 061017 89.525 90.050 89.400 89.775 +0.250 3,415 22,661 +710
Jun07 061017 86.050 86.400 85.900 86.325 +0.275 1,303 10,045 -240
Aug07 061017 85.250 85.250 84.800 85.075 -0.125 272 5,111 +54
Total Volume and Open Interest 27,482 200,155 -2,394
Feeder Cattle(CME)
Oct06 061017 107.250 107.400 106.575 106.750 -1.100 834 2,525 -448
Nov06 061017 105.000 105.200 104.000 104.575 -1.100 2,875 7,075 -569
Jan07 061017 104.000 104.275 103.000 103.700 -0.700 1,500 9,976 +343
Mar07 061017 102.200 102.700 101.600 102.200 -0.650 318 1,975 +192
Apr07 061017 102.200 102.200 101.700 102.150 -0.550 23 274 -1
May07 061017 101.950 102.200 101.575 101.950 -0.250 114 503 +8
Aug07 061017 104.575 104.750 104.000 104.750 -0.250 100 371 +81
Total Volume and Open Interest 5,768 23,194 -394
Lean Hogs(CME)
Dec06 061017 60.750 60.750 59.575 59.725 -1.075 7,774 101,873 +518
Feb07 061017 62.950 62.950 61.800 62.250 -0.975 3,170 35,320 +579
Apr07 061017 64.200 64.300 63.550 63.850 -0.825 2,233 19,641 +1,080
May07 061017 67.350 67.500 67.000 67.450 -0.350 34 1,841 +28
Jun07 061017 69.225 69.250 68.700 69.000 -0.225 808 9,674 +566
Jul07 061017 67.300 67.350 66.925 66.925 -0.375 77 1,708 +21
Aug07 061017 65.500 65.500 64.900 65.150 -0.075 102 1,399 +44
Oct07 061017 58.400 58.700 58.350 58.350 -0.050 168 728 +83
Total Volume and Open Interest 14,370 172,186 +2,921
Pork Bellies(CME)
Feb07 061017 88.625 88.625 87.300 88.200 -0.425 183 842 -16
Mar07 061017 87.600 87.600 87.600 87.600 -1.100 0 58 +0
May07 061017 89.600 89.600 89.600 89.600 -0.750 1 11 +0
Jul07 061017 91.150 91.150 91.150 91.150 -0.225 1 1 +1
Aug07 061017 91.150 91.150 91.150 91.150 -0.225 1 1 +0
Total Volume and Open Interest 186 913 -15
Class III Milk(CME)
Oct06 061017 12.37 12.37 12.35 12.35 unch 3 4,054 -1
Nov06 061017 12.38 12.50 12.30 12.37 +0.01 155 4,148 +12
Dec06 061017 12.62 12.74 12.55 12.60 +0.02 239 3,868 -36
Jan07 061017 12.60 12.68 12.60 12.63 +0.07 79 2,161 +14
Feb07 061017 12.48 12.56 12.48 12.55 +0.10 69 1,723 +8
Total Volume and Open Interest 833 27,304 +66
Cocoa(NYBOT)
Dec06 061017 1426 1448 1421 1444 +38 5,589 78,829 +773
Mar07 061017 1465 1480 1455 1477 +37 1,434 32,454 +478
May07 061017 1488 1500 1484 1500 +37 37 14,013 +16
Jul07 061017 1520 1524 1520 1524 +36 252 6,162 -127
Sep07 061017 1538 1548 1538 1548 +36 80 11,432 -79
Dec07 061017 1560 1572 1560 1572 +37 138 8,561 -71
Mar08 061017 1601 1601 1601 1601 +39 501 2,216 +500
Total Volume and Open Interest 8,032 157,156 +1,491
Coffee "C"(NYBOT)
Dec06 061017 101.80 102.75 101.40 102.45 +0.55 13,669 70,929 -1,179
Mar07 061017 106.20 106.60 105.40 106.40 +0.50 3,107 22,729 +340
May07 061017 108.80 109.20 108.00 109.05 +0.60 704 4,676 +305
Jul07 061017 111.10 111.55 110.75 111.40 +0.60 212 2,304 -46
Sep07 061017 113.50 114.00 113.00 113.75 +0.60 494 2,219 +114
Dec07 061017 116.40 116.65 116.25 116.65 +0.60 500 2,481 +221
Total Volume and Open Interest 19,807 110,076 -321
Orange Juice(NYBOT)
Nov06 061017 197.45 198.45 193.00 193.60 -1.85 2,394 11,958 -200
Jan07 061017 196.50 196.60 193.00 193.50 -0.90 3,235 15,484 +956
Mar07 061017 188.25 188.25 188.25 188.25 +8.00 1 4,030 -9
May07 061017 188.50 188.50 188.50 188.50 +8.00 50 639 +43
Jul07 061017 188.75 188.75 188.75 188.75 +8.00 0 176 +0
Total Volume and Open Interest 5,680 32,384 +790
Sugar #11(NYBOT)
Mar07 061017 11.95 12.65 11.95 12.58 +0.87 42,542 248,930 -882
May07 061017 12.25 12.72 12.15 12.64 +0.78 10,713 62,073 +2,106
Jul07 061017 12.20 12.58 12.14 12.56 +0.64 11,126 47,741 +555
Oct07 061017 12.20 12.65 12.20 12.64 +0.58 2,167 36,071 +162
Mar08 061017 12.42 12.85 12.38 12.82 +0.52 2,064 25,271 +32
Total Volume and Open Interest 69,877 441,650 +2,723
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061017 20.16 20.35 20.16 20.35 +0.21 16 2,523 +10
Mar07 061017 20.30 20.40 20.30 20.40 +0.11 7 3,009 +3
May07 061017 20.55 20.64 20.55 20.61 +0.26 10 2,044 -2
Jul07 061017 20.55 20.65 20.55 20.62 +0.07 10 1,863 +5
Total Volume and Open Interest 53 11,416 +20
London Cocoa(LCE)
Dec06 061017 813 836 808 830 +18 2,869 86,918 +434
Mar07 061017 829 851 825 846 +18 1,180 50,641 +106
May07 061017 844 863 838 859 +18 864 20,291 +210
Jul07 061017 855 873 852 873 +18 283 13,590 -40
Sep07 061017 869 887 866 886 +18 321 11,461 +122
Dec07 061017 885 900 880 900 +18 163 13,343 -36
Mar08 061017 892 912 892 912 +18 190 4,210 +190
Total Volume and Open Interest 5,911 202,065 +1,000
London Coffee(LCE)
Nov06 061017 1481.00 1497.00 1481.00 1495.00 +7.00 8,437 45,803 -4,567
Jan07 061017 1479.00 1491.00 1474.00 1489.00 +9.00 5,927 47,842 +1,994
Mar07 061017 1440.00 1456.00 1440.00 1454.00 +9.00 643 32,033 +182
May07 061017 1443.00 1454.00 1443.00 1454.00 +9.00 135 6,042 +49
Jul07 061017 1446.00 1456.00 1444.00 1456.00 +8.00 65 2,426 +24
Sep07 061017 1450.00 1457.00 1450.00 1457.00 +9.00 0 3,722 +0
Total Volume and Open Interest 15,207 138,344 -2,318
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061017 408.00 427.40 408.00 422.00 +14.20 2,574 22,650 +222
Mar07 061017 368.20 387.00 368.20 382.00 +14.70 1,619 23,088 +64
May07 061017 364.50 375.00 364.50 371.00 +13.20 649 5,856 +140
Aug07 061017 357.00 366.40 355.60 363.00 +12.90 686 3,322 +224
Total Volume and Open Interest 5,780 58,684 +900
Cotton(NYBOT)
Dec06 061017 49.38 50.29 49.15 49.20 +0.02 4,212 118,453 -71
Mar07 061017 52.80 53.30 52.35 52.45 unch 2,163 41,445 +389
May07 061017 54.25 54.70 53.75 53.90 +0.10 275 6,105 +118
Jul07 061017 55.25 55.75 55.00 55.18 +0.38 177 5,153 +41
Oct07 061017 55.90 55.90 55.90 55.90 unch 0 86 +0
Dec07 061017 57.25 57.70 57.00 57.00 unch 5 10,080 -2
Total Volume and Open Interest 6,834 182,604 +473
Lumber(CME)
Nov06 061017 256.0 256.0 250.5 252.3 -8.2 514 2,910 -106
Jan07 061017 274.4 274.4 265.6 269.0 -6.6 450 3,051 +206
Mar07 061017 291.3 291.3 282.1 284.0 -7.3 60 372 +17
May07 061017 295.2 295.3 292.1 292.1 -6.0 0 23 +0
Total Volume and Open Interest 1,024 6,370 +117
Crude Oil(NYM)
Nov06 061017 59.75 60.25 58.65 58.93 -1.01 139,797 101,985 -12,151
Dec06 061017 61.45 61.90 60.40 60.66 -0.91 95,160 302,590 +8,541
Jan07 061017 62.95 63.25 61.95 62.13 -0.80 20,804 108,995 +5,576
Feb07 061017 63.15 63.16 62.95 63.16 -0.75 3,481 38,719 +679
Mar07 061017 64.72 64.80 63.94 63.94 -0.71 3,787 39,052 +153
Apr07 061017 64.61 64.61 64.61 64.61 -0.67 2,852 40,659 -720
May07 061017 65.19 65.19 65.19 65.19 -0.62 1,420 32,043 +98
Jun07 061017 66.10 66.10 65.69 65.69 -0.57 5,214 69,849 +84
Jul07 061017 66.20 66.20 66.00 66.15 -0.51 2,483 17,247 +25
Aug07 061017 67.10 67.10 66.56 66.56 -0.45 1,700 15,804 +1,088
Sep07 061017 66.65 66.93 66.65 66.93 -0.39 2,215 16,748 +193
Oct07 061017 67.80 67.80 67.24 67.24 -0.34 1,125 18,171 +1,025
Nov07 061017 67.53 67.53 67.53 67.53 -0.29 901 14,796 -88
Dec07 061017 68.20 68.20 67.79 67.79 -0.23 6,190 112,818 -160
Jan08 061017 67.99 67.99 67.99 67.99 -0.20 488 15,525 +305
Feb08 061017 68.16 68.16 68.16 68.16 -0.17 1,158 9,943 +198
Total Volume and Open Interest 295,470 1,199,604 +4,408
Heating Oil(NYM)
Nov06 061017 176.50 178.10 172.80 173.38 -2.27 23,322 37,053 -1,945
Dec06 061017 181.30 181.80 176.70 177.16 -2.60 12,437 64,929 +2,187
Jan07 061017 186.10 186.20 181.41 181.41 -2.65 3,086 35,472 -98
Feb07 061017 187.80 188.80 184.01 184.01 -2.70 702 17,826 -108
Mar07 061017 188.00 188.80 184.06 184.06 -2.75 206 11,396 -23
Apr07 061017 186.60 186.60 182.91 182.91 -2.70 299 10,202 +20
May07 061017 183.75 183.75 181.76 181.76 -2.65 373 3,790 -128
Jun07 061017 184.25 184.25 181.56 181.56 -2.60 745 18,134 -13
Jul07 061017 182.46 182.46 182.46 182.46 -2.55 24 2,485 +1
Aug07 061017 185.50 185.50 184.01 184.01 -2.50 62 2,216 +10
Sep07 061017 187.75 187.75 186.31 186.31 -2.45 173 2,426 -20
Oct07 061017 188.96 188.96 188.96 188.96 -2.40 95 1,300 -47
Total Volume and Open Interest 41,582 217,665 -139
Unleaded Gas(NYM)
Nov06 061017 149.50 152.00 143.00 146.33 -2.84 8,421 14,657 -448
Dec06 061017 152.50 153.00 146.00 149.13 -2.34 1,982 9,199 +610
Jan07 061017 150.50 152.83 150.50 152.83 -2.14 260 4,220 -69
Total Volume and Open Interest 10,663 28,076 +93
RBOB Gasoline(NYMEX)
Nov06 061017 154.04 155.00 148.16 151.75 -2.25 10,292 27,358 -10,330
Dec06 061017 156.05 157.50 150.95 154.00 -2.00 6,332 24,303 +6,398
Jan07 061017 161.50 161.85 155.81 157.35 -2.85 1,763 15,420 +2,845
Feb07 061017 164.90 164.90 163.00 163.00 -1.00 707 3,266 +419
Mar07 061017 168.25 168.50 165.00 165.00 -2.40 385 4,835 +876
Apr07 061017 182.50 182.50 179.50 179.50 -1.77 291 4,636 -23
May07 061017 183.06 183.06 183.06 183.06 -1.64 338 6,103 +597
Jun07 061017 184.79 184.79 184.78 184.78 -1.79 772 4,217 +466
Jul07 061017 186.91 186.91 186.91 186.91 -1.01 75 1,487 +161
Aug07 061017 187.41 187.41 187.41 187.41 -1.01 0 956 +118
Total Volume and Open Interest 20,955 97,227 +1,756
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061017 153.71 153.71 153.71 153.71 -1.76      
Jan07 061017 158.11 158.11 158.11 158.11 -1.61      
Feb07 061017 161.96 161.96 161.96 161.96 -1.46      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061017 6.730 6.810 6.270 6.442 -0.002 43,705 68,982 -4,647
Dec06 061017 7.980 8.040 7.530 7.702 -0.137 16,187 84,414 +2,163
Jan07 061017 8.540 8.580 8.120 8.252 -0.142 5,523 66,942 +386
Feb07 061017 8.590 8.630 8.150 8.297 -0.147 2,737 32,958 +684
Mar07 061017 8.420 8.490 8.040 8.167 -0.142 4,380 93,257 -355
Apr07 061017 7.890 7.900 7.590 7.695 -0.064 3,380 83,231 +705
May07 061017 7.860 7.860 7.600 7.680 -0.062 959 26,555 +561
Jun07 061017 7.940 7.940 7.700 7.762 -0.061 177 14,061 +43
Jul07 061017 8.040 8.040 7.857 7.857 -0.061 276 11,773 -6
Aug07 061017 8.100 8.100 7.880 7.915 -0.058 99 13,838 +54
Sep07 061017 8.120 8.120 7.930 7.962 -0.058 37 11,338 +15
Oct07 061017 8.120 8.200 7.950 8.037 -0.056 795 33,807 +239
Nov07 061017 8.760 8.760 8.597 8.597 -0.056 1,575 20,181 +190
Dec07 061017 9.350 9.350 9.150 9.182 -0.056 211 34,291 +110
Jan08 061017 9.680 9.700 9.517 9.517 -0.066 619 30,869 +235
Feb08 061017 9.710 9.710 9.507 9.507 -0.066 13 17,860 +5
Total Volume and Open Interest 84,905 938,460 +1,613
Brent Crude Oil(ICE)
Dec06 061017 61.99 62.50 60.57 60.94 -0.72 103,434 136,737 -519
Jan07 061017 63.15 63.63 61.84 62.22 -0.64 37,253 129,541 +9,691
Feb07 061017 64.00 64.49 62.85 63.20 -0.56 8,707 35,730 +1,267
Mar07 061017 64.74 65.00 63.96 63.96 -0.48 3,085 29,253 +29
Apr07 061017 65.42 65.45 64.58 64.63 -0.40 1,192 22,344 +344
May07 061017 65.18 65.18 65.18 65.18 -0.33 221 17,425 +244
Jun07 061017 66.50 66.50 65.60 65.65 -0.29 3,121 37,025 -98
Jul07 061017 66.05 66.05 66.05 66.05 -0.27 0 5,002 +0
Aug07 061017 66.42 66.42 66.42 66.42 -0.22 0 1,640 +0
Sep07 061017 66.74 66.74 66.74 66.74 -0.18 0 3,204 +0
Oct07 061017 67.03 67.03 67.03 67.03 -0.15 0 2,257 +0
Nov07 061017 67.32 67.32 67.32 67.32 -0.14 0 7,897 +0
Dec07 061017 68.20 68.20 67.55 67.55 -0.11 3,796 42,162 +149
Jan08 061017 67.78 67.78 67.78 67.78 -0.06 520 6,304 +280
Total Volume and Open Interest 175,105 516,098 -4,265
Gas Oil(ICE)
Nov06 061017 558.25 565.75 546.75 557.50 +10.50 32,463 71,509 +351
Dec06 061017 563.50 569.25 551.75 561.75 +10.75 21,012 67,349 +2,132
Jan07 061017 569.00 574.75 560.00 567.75 +11.00 7,023 37,137 +90
Feb07 061017 572.75 579.25 572.75 573.25 +11.00 2,343 19,821 -312
Mar07 061017 578.25 578.25 578.25 578.25 +11.00 189 13,582 -14
Apr07 061017 581.75 581.75 581.75 581.75 +11.00 149 6,661 +3
May07 061017 585.25 585.25 585.25 585.25 +11.00 58 3,936 +2
Jun07 061017 588.75 588.75 588.75 588.75 +11.00 727 23,722 -232
Jul07 061017 594.25 594.25 594.25 594.25 +10.75 0 2,533 +0
Aug07 061017 599.75 599.75 599.75 599.75 +10.50 0 102 +0
Total Volume and Open Interest 65,250 285,921 +2,084
US Dollar Index(NYBOT)
Dec06 061017 86.71 86.75 86.42 86.64 -0.13 2,755 35,296 +1,506
Mar07 061017 86.30 86.43 86.30 86.35 -0.13 6 2,030 -1
Jun07 061017 86.07 86.07 86.07 86.07 -0.13 2 13 +2
Total Volume and Open Interest 2,763 37,344 +1,507
Australian Dollar(CME)
Dec06 061017 75.24 75.42 75.16 75.17 -0.11 1,374 71,800 +2,426
Mar07 061017 75.09 75.09 75.00 75.00 -0.11 0 578 +35
Jun07 061017 74.86 74.86 74.86 74.86 -0.11 0 102 +0
Total Volume and Open Interest 1,374 72,488 +2,453
British Pound(CME)
Dec06 061017 186.82 187.50 186.82 187.14 +1.01 2,840 101,802 -3,024
Mar07 061017 187.34 187.34 187.24 187.24 +1.01 0 723 +26
Jun07 061017 187.24 187.24 187.24 187.24 +1.01 0 12 +0
Total Volume and Open Interest 2,840 102,539 -2,998
Canadian Dollar(CME)
Dec06 061017 88.10 88.15 87.75 87.79 -0.28 2,616 94,763 -2,153
Mar07 061017 88.25 88.30 88.04 88.04 -0.28 18 1,567 +0
Jun07 061017 88.50 88.58 88.31 88.31 -0.28 6 333 +2
Sep07 061017 88.58 88.58 88.58 88.58 -0.28 0 203 +0
Total Volume and Open Interest 2,640 96,897 -2,151
Japanese Yen(CME)
Dec06 061017 84.97 85.05 84.75 84.78 +0.11 4,293 248,966 -5,901
Mar07 061017 85.76 85.82 85.76 85.82 +0.11 2 14,797 +32
Jun07 061017 86.82 86.82 86.82 86.82 +0.11 0 3 +0
Total Volume and Open Interest 4,295 263,861 -5,869
Swiss Franc(CME)
Dec06 061017 79.25 79.60 79.25 79.32 +0.20 808 105,535 +88
Mar07 061017 80.00 80.00 80.00 80.00 +0.20 0 195 +16
Jun07 061017 80.69 80.69 80.69 80.69 +0.20 0 32 +0
Total Volume and Open Interest 808 105,851 +104
EuroFX(CME)
Dec06 061017 125.64 126.07 125.50 125.83 +0.16 3,442 152,813 +1,023
Mar07 061017 126.54 126.54 126.36 126.36 +0.16 3 1,859 +25
Jun07 061017 126.80 126.80 126.80 126.80 +0.16 0 74 +2
Total Volume and Open Interest 3,445 154,821 +1,050
Mexican Peso(CME)
Oct06 061016 9230.0 9230.0 9230.0 9230.0 +15.0 7 2 -7
Nov06 061017 9200.0 9200.0 9200.0 9200.0 -5.0 0 20 +0
Total Volume and Open Interest 5,297 83,426 +9,523
30-Year T-Bonds(CBOT)
Dec06 061017 110~20 111~06 110~15 110~20 +0~03 157,838 713,224 -2,165
Mar07 061017 110~17 111~01 110~17 110~17 +0~03 596 5,666 +136
Jun07 061017 110~16 110~16 110~16 110~16 +0~03 2 21 +2
Total Volume and Open Interest 158,436 718,912 -2,027
10-Year T-Notes(CBOT)
Dec06 061017 107~025 107~140 106~315 107~035 +0~030 503,667 2,352,018 -40,279
Mar07 061017 107~060 107~135 107~040 107~040 +0~030 4,256 73,547 +2,015
Total Volume and Open Interest 507,923 2,425,567 -38,264
5-Year T-Notes(CBOT)
Dec06 061017 104~300 105~035 104~270 104~280 +0~020 194,884 0 +0
Mar07 061017 105~000 105~000 104~305 104~305 +0~020 2 94 +0
Total Volume and Open Interest 194,886 94 +0
2 Year T-Notes(CBOT)
Dec06 061017 101~124 102~004 101~116 101~121 +0~003 186 674,040 -2,556
Mar07 061017 102~013 102~013 102~013 102~013 +0~003 0 10 +0
Total Volume and Open Interest 186 674,050 -2,556
Eurodollars(CME)
Dec06 061017 94.620 94.625 94.610 94.610 unch 21,800 1,407,715 +45,225
Mar07 061017 94.710 94.730 94.680 94.690 +0.005 22,586 1,378,408 -10,571
Jun07 061017 94.835 94.875 94.805 94.820 +0.010 9,432 1,184,822 -20,135
Sep07 061017 94.965 95.015 94.940 94.955 +0.020 5,201 1,061,341 +6,896
Dec07 061017 95.030 95.085 95.015 95.030 +0.025 12,330 1,101,484 +30,400
Mar08 061017 95.040 95.105 95.040 95.050 +0.025 8,928 757,191 -1,400
Jun08 061017 95.045 95.090 95.025 95.035 +0.025 7,813 523,427 +450
Sep08 061017 95.020 95.070 95.005 95.010 +0.025 5,582 404,346 +2,547
Dec08 061017 94.975 95.035 94.975 94.980 +0.025 3,283 341,872 -1,103
Mar09 061017 94.980 95.015 94.960 94.960 +0.025 4,189 336,069 -225
Jun09 061017 94.945 94.980 94.930 94.930 +0.025 4,086 222,487 -171
Sep09 061017 94.915 94.960 94.905 94.905 +0.025 3,021 146,415 -1,009
Dec09 061017 94.905 94.915 94.855 94.865 +0.025 2,109 134,427 +142
Mar10 061017 94.885 94.895 94.845 94.845 +0.025 2,484 122,596 +748
Jun10 061017 94.825 94.860 94.810 94.810 +0.025 2,044 101,080 +398
Sep10 061017 94.795 94.825 94.780 94.780 +0.025 2,135 90,176 -438
Dec10 061017 94.755 94.790 94.740 94.740 +0.025 1,661 98,088 -397
Mar11 061017 94.740 94.770 94.725 94.725 +0.025 1,535 53,323 +151
Total Volume and Open Interest 123,765 9,680,473 +10,189
3-Mth Euro-Yen(CME)
Dec06 061017 99.43 99.44 99.43 99.43 -0.01 1,162 22,251 +1,346
Mar07 061017 99.29 99.30 99.29 99.30 +0.01 443 11,192 +44
Jun07 061017 99.18 99.18 99.18 99.18 unch 444 9,237 +130
Sep07 061017 99.08 99.08 99.08 99.08 +0.02 2 2,373 -279
Dec07 061017 98.98 98.98 98.98 98.98 +0.02 28 7,273 +639
Mar08 061017 98.88 98.88 98.88 98.88 +0.02 0 3,224 -41
Jun08 061017 98.78 98.78 98.78 98.78 unch 0 269 +0
Sep08 061017 98.71 98.71 98.71 98.71 unch 0 1 +0
Dec08 061017 98.56 98.58 98.56 98.58 +0.02 0 4 +0
Mar09 061017 98.45 98.45 98.45 98.45 +0.02      
Total Volume and Open Interest 2,079 55,824 +1,839
3-Mth Euro-Yen(SIMEX)
Dec06 061017 99.43 99.44 99.43 99.43 unch 2,864 90,246 +417
Mar07 061017 99.29 99.29 99.28 99.29 unch 1,294 72,211 -211
Jun07 061017 99.18 99.18 99.17 99.17 unch 1,490 37,674 -921
Sep07 061017 99.07 99.07 99.06 99.06 unch 4,812 28,383 -1,744
Dec07 061017 98.96 98.97 98.96 98.96 unch 1,229 47,967 +439
Mar08 061017 98.86 98.87 98.86 98.86 unch 343 25,850 -187
Jun08 061017 98.77 98.77 98.77 98.77 +0.01 0 4,743 +0
Sep08 061017 98.69 98.69 98.69 98.69 +0.01 0 460 +0
Total Volume and Open Interest 12,032 309,069 -2,207
German Euro-Bund(EUREX)
Dec06 061017 117.08 117.40 117.07 117.33 +0.25 1,238,821 1,462,908 +8,496
Mar07 061017 117.25 117.51 117.25 117.47 +0.27 463 7,312 +256
Jun07 061017 116.93 116.93 116.93 116.93 +0.25 178 3 +0
Total Volume and Open Interest 1,239,462 1,470,223 +8,752
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061017 109.71 109.82 109.71 109.82 +0.13 905 4,297 +898
Jun07 061017 108.11 108.11 108.11 108.11 +0.13      
Total Volume and Open Interest 565,663 942,547 -10,653
Long Gilt(LIFFE)
Dec06 061017 109~05 109~10 108~31 109~06 +0~03 43,888 240,579 -1,718
Mar07 061017 109~02 109~02 109~02 109~02 +0~03      
Total Volume and Open Interest 43,888 240,607 -1,718
3-Mth Short Sterling(LIFFE)
Dec06 061017 94.73 94.73 94.73 94.73 -0.01 51,210 387,104 -3,319
Mar07 061017 94.64 94.64 94.64 94.64 -0.01 28,015 434,178 +1,574
Jun07 061017 94.62 94.62 94.62 94.62 unch 33,419 373,950 +9,433
Total Volume and Open Interest 211,873 2,094,907 +28,427
3-Mth Euribor(LIFFE)
Dec06 061017 96.300 96.305 96.295 96.300 unch 65,918 703,690 +12,597
Mar07 061017 96.175 96.190 96.170 96.185 +0.015 128,100 642,306 +1,296
Jun07 061017 96.140 96.165 96.135 96.160 +0.025 149,979 550,748 -2,436
Total Volume and Open Interest 649,991 3,448,793 +21,885
3-Mth Aus T-Bills(SFE)
Dec06 061017 93.62 93.62 93.61 93.62 +0.01 19,036 169,846 -21,603
Mar07 061017 93.58 93.58 93.55 93.57 +0.01 37,857 300,183 -25,104
Jun07 061017 93.59 93.59 93.57 93.58 +0.02 9,516 96,022 +3,947
Sep07 061017 93.61 93.61 93.59 93.61 +0.02 2,257 50,177 -2,316
Dec07 061017 93.63 93.63 93.62 93.63 +0.02 991 32,363 -839
Mar08 061017 93.64 93.64 93.64 93.64 +0.01 80 17,193 -684
Jun08 061017 93.65 93.65 93.64 93.65 +0.02 225 13,659 +260
Sep08 061017 93.65 93.65 93.64 93.65 +0.02 825 7,658 +1,002
Dec08 061017 93.65 93.65 93.65 93.65 +0.02 558 3,095 +526
Mar09 061017 93.64 93.64 93.64 93.64 +0.02 120 1,975 +94
Total Volume and Open Interest 71,680 693,326 -44,526
10-Year Aus T-Bonds(SFE)
Dec06 061017 94.29 94.30 94.28 94.29 +0.03 32,474 457,619 -4,203
Mar07 061017 94.29 94.29 94.29 94.29 +0.03      
Total Volume and Open Interest 32,474 457,619 -4,203
3-Year Aus T-Bonds(SFE)
Dec06 061017 94.08 94.09 94.06 94.07 +0.02 96,377 659,881 -8,416
Mar07 061017 94.07 94.07 94.07 94.07 +0.02      
Total Volume and Open Interest 96,377 659,881 -8,416
Gold(CMX)
Oct06 061017 588.5 589.7 588.5 589.7 -5.0 210 143 -100
Dec06 061017 599.8 599.8 589.0 593.5 -5.0 24,248 192,450 +1,202
Feb07 061017 605.5 605.5 595.0 599.4 -5.0 480 31,475 +181
Apr07 061017 612.0 612.0 601.5 605.1 -5.0 24 7,027 +0
Jun07 061017 610.0 610.6 607.5 610.6 -5.2 170 21,801 +147
Aug07 061017 616.2 616.2 616.2 616.2 -5.3 29 1,809 +29
Oct07 061017 621.6 621.6 621.6 621.6 -5.4 0 11,680 +0
Dec07 061017 632.5 632.5 625.8 627.2 -5.4 111 30,091 -7
Feb08 061017 632.7 632.7 632.7 632.7 -5.4 0 2,326 +0
Apr08 061017 638.1 638.1 638.1 638.1 -5.5 0 1,165 +0
Jun08 061017 643.5 643.5 643.5 643.5 -5.6 0 6,235 +0
Aug08 061017 649.0 649.0 649.0 649.0 -5.7      
Total Volume and Open Interest 25,372 329,132 +1,552
Silver(CMX)
Dec06 061017 1196.5 1198.0 1163.0 1178.0 -13.0 10,712 64,352 +1,050
Mar07 061017 1207.0 1217.0 1185.0 1194.0 -13.0 1,465 16,547 +746
May07 061017 1202.5 1202.5 1202.5 1202.5 -13.0 2 4,030 +2
Jul07 061017 1210.9 1210.9 1210.9 1210.9 -13.0 8 8,357 +2
Sep07 061017 1217.3 1217.3 1217.3 1217.3 -13.0 1 1,932 +0
Dec07 061017 1248.0 1248.0 1208.0 1223.0 -13.0 8 4,743 +6
Mar08 061017 573.0 573.0 573.0 573.0 -13.0 0 131 +0
Total Volume and Open Interest 12,219 105,091 +1,805
Platinum(NYM)
Oct06 061017 1079.5 1079.5 1079.5 1079.5 -8.3 9 31 -2
Jan07 061017 1097.0 1100.0 1082.0 1083.0 -8.3 805 7,147 +226
Apr07 061017 1093.0 1093.0 1088.0 1088.0 -8.3 11 37 +10
Jul07 061017 437.6 437.6 437.6 437.6 -8.3 0 6 +0
Total Volume and Open Interest 825 7,221 +234
Palladium(NYME)
Dec06 061017 325.00 326.00 317.00 319.60 -4.95 719 11,247 -121
Mar07 061017 324.60 324.60 324.60 324.60 -4.95 4 165 +3
Jun07 061017 330.10 330.10 330.10 330.10 -4.95 0 32 +0
Total Volume and Open Interest 723 11,445 -118
Copper(CMX)
Dec06 061017 354.50 355.50 348.10 349.60 -8.50 11,900 51,059 +977
Mar07 061017 350.50 351.50 346.25 346.40 -7.95 630 6,245 +331
May07 061017 342.50 342.50 341.40 341.40 -7.55 91 1,528 +57
Jul07 061017 334.60 334.60 334.60 334.60 -7.20 43 1,437 +30
Sep07 061017 327.05 327.05 327.05 327.05 -7.20 28 572 +6
Total Volume and Open Interest 13,696 70,853 +1,191
Aluminum(CMX)
Oct06 061017 121.40 121.40 121.40 121.40 +0.10 4 10 +4
Nov06 061017 122.10 122.10 122.10 122.10 +0.10 10 137 +4
Dec06 061017 122.70 122.70 122.70 122.70 +0.20 5 592 +5
Jan07 061017 121.55 121.55 121.55 121.55 +0.20 0 10 +0
Feb07 061017 120.60 120.60 120.60 120.60 +0.20      
Mar07 061017 119.65 119.65 119.65 119.65 +0.20      
Total Volume and Open Interest 20 807 +14
DJIA Index(CBOT)
Dec06 061017 12010 12030 11937 12014 -18 2,829 61,902 +51
Mar07 061017 12085 12100 12030 12097 -18 5 83 +0
Jun07 061017 12184 12184 12184 12184 -18 1 1 +1
Sep07 061017 12269 12269 12269 12269 -18 0 2 +0
Total Volume and Open Interest 2,835 61,988 +52
S & P 500(CME)
Dec06 061017 1372.00 1374.30 1364.10 1371.70 -4.40 18,524 594,502 -3,588
Mar07 061017 1382.00 1383.30 1379.00 1383.30 -4.40 544 6,172 +473
Jun07 061017 1395.00 1395.00 1395.00 1395.00 -4.60 0 4,686 +0
Sep07 061017 1407.50 1407.50 1407.50 1407.50 -4.40 0 1,493 +0
Total Volume and Open Interest 19,068 607,144 -3,115
S & P 500 E-Mini(Globex)
Dec06 061017 1376.00 1376.00 1364.00 1371.75 -4.25 688,016 1,538,891 -3,091
Mar07 061017 1386.50 1387.00 1375.75 1383.25 -4.50 824 7,121 +293
Total Volume and Open Interest 688,840 1,546,012 -2,798
NASDAQ 100(CME)
Dec06 061017 1729.50 1730.50 1712.50 1720.30 -21.00 3,447 54,290 +169
Mar07 061017 1741.30 1741.30 1741.30 1741.30 -21.00 0 5 +0
Jun07 061017 1759.30 1759.30 1759.30 1759.30 -21.00 0 5 +0
Total Volume and Open Interest 3,447 54,300 +169
NASDAQ 100 E-Mini(Globex)
Dec06 061017 1740.80 1741.00 1712.50 1720.30 -21.00 214,813 504,253 -6,832
Mar07 061017 1753.30 1753.30 1735.80 1741.30 -21.00 331 418 +170
Total Volume and Open Interest 215,144 504,671 -6,662
S & P Midcap 400(CME)
Dec06 061017 792.50 792.50 785.50 788.10 -7.20 71 8,350 +36
Mar07 061017 795.10 795.10 795.10 795.10 -7.20      
Jun07 061017 802.10 802.10 802.10 802.10 -7.20      
Total Volume and Open Interest 71 8,350 +36
Russell 2000(CME)
Dec06 061017 769.00 772.10 764.00 770.30 -3.40 1,961 35,450 +1,100
Mar07 061017 776.80 776.80 776.80 776.80 -3.40 1 34 +0
Jun07 061017 783.30 783.30 783.30 783.30 -3.40      
Total Volume and Open Interest 1,962 35,489 +1,100
Russell 2000 E-Mini(Globex)
Dec06 061017 773.60 773.90 763.30 770.30 -3.40 136,307 422,127 +174
Mar07 061017 777.70 778.90 770.80 776.80 -3.40 121 321 +25
Total Volume and Open Interest 136,428 422,448 +199
Value Line(KCBT)
Dec06 061017 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061017 16555 16605 16450 16585 -100      
Mar07 061017 16610 16610 16585 16610 -100      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061017 16700 16710 16570 16625 -70 41,403 249,809 +3,482
Mar07 061017 16630 16630 16600 16630 -80 1 63 +40
Jun07 061017 16575 16575 16575 16575 -80 0 1 +0
Total Volume and Open Interest 41,404 250,127 +3,522
CAC 40(EURONEXT)
Oct06 061017 5363.0 5364.0 5301.0 5301.5 -58.5 87,903 516,952 +10,730
Nov06 061017 5373.0 5376.5 5314.0 5314.0 -58.5 37,324 38,014 +30,041
Dec06 061017 5362.0 5362.0 5315.0 5315.5 -58.5 3,704 82,463 +2,608
Total Volume and Open Interest 128,931 637,727 +43,379
Hang Seng Index(HKFE)
Oct06 061017 17988 18118 17814 17975 -45 32,019 120,269 +759
Nov06 061017 17980 18110 17820 17974 -42 868 4,384 +366
Dec06 061017 17970 18118 17870 18015 -45 92 1,609 +18
Total Volume and Open Interest 32,989 126,647 +1,143
DAX(EUREX)
Dec06 061017 6217.0 6217.0 6141.0 6143.5 -76.0 86,527 220,059 +1,298
Mar07 061017 6283.5 6283.5 6199.0 6201.0 -76.5 398 7,550 +295
Jun07 061017 6285.0 6337.5 6260.0 6260.5 -77.5 71 2,019 -32
Total Volume and Open Interest 86,996 229,628 +1,561
FT-SE 100(EURONEXT)
Dec06 061017 6190.00 6194.00 6124.00 6126.00 -77.00 63,559 507,775 +7,169
Mar07 061017 6202.50 6202.50 6144.50 6144.50 -77.50 5 2,802 +0
Jun07 061017 6165.00 6165.00 6165.00 6165.00 -75.50 0 1,751 +0
Total Volume and Open Interest 63,564 512,831 +7,169
SPI 200(SFE)
Dec06 061017 5350.0 5351.0 5277.0 5286.0 -45.0 11,182 270,377 -46
Mar07 061017 5326.0 5326.0 5295.0 5297.0 -44.0 285 3,036 +5
Jun07 061017 5327.0 5327.0 5327.0 5327.0 -44.0 16 2,507 +1
Total Volume and Open Interest 11,488 278,594 -33
GSCI(CME)
Nov06 061017 448.60 448.60 438.30 439.80 -5.70 2,607 20,333 +1,831
Dec06 061017 450.10 450.10 450.10 450.10 -3.40 0 1 +0
Jan07 061017 454.50 454.50 454.50 454.50 -2.50      
Total Volume and Open Interest 3,858 20,334  
Reuters CRB Index(NYBOT)
Nov06 061017 384.75 385.75 383.00 383.00 -2.00 24 308 -8
Jan07 061017 386.00 386.00 386.00 386.00 -2.50 3 423 +1
Feb07 061017 386.00 386.00 386.00 386.00 -3.00 0 7 +0
Total Volume and Open Interest 27 941 -7
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