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 Thu October 19, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061019 612.75 613.00 605.25 608.00 +3.50 39,469 128,156 -6,894
Jan07 061019 627.00 627.50 619.00 622.50 +4.50 17,562 151,219 +2,968
Mar07 061019 632.00 633.75 626.50 628.75 +2.75 6,430 34,977 +996
May07 061019 640.00 640.00 633.50 635.50 +3.00 3,186 22,692 +1,306
Jul07 061019 647.00 649.00 643.50 645.25 +3.50 4,527 23,507 +840
Aug07 061019 650.00 652.50 649.00 649.00 +2.00 43 411 +1
Sep07 061019 651.00 653.00 651.00 652.50 +3.50 30 152 +30
Total Volume and Open Interest 74,729 397,125 +741
Soybean Meal(CBOT)
Dec06 061019 181.70 182.40 178.20 178.70 -0.90 17,761 77,478 -4,911
Jan07 061019 183.00 183.10 179.20 179.70 -0.90 3,658 22,924 +240
Mar07 061019 185.80 185.80 181.60 181.80 -1.20 4,514 24,188 +1,332
May07 061019 187.50 188.00 183.50 183.70 -1.50 2,672 27,168 +574
Jul07 061019 189.50 190.00 185.60 185.90 -1.30 1,418 26,592 +405
Aug07 061019 191.00 191.00 187.00 187.00 -1.30 200 6,589 +191
Sep07 061019 192.00 192.00 187.50 187.50 -1.30 164 3,571 +8
Oct07 061019 192.00 192.50 187.10 187.10 -1.20 28 2,369 +28
Total Volume and Open Interest 30,507 198,751 -2,114
Soybean Oil(CBOT)
Dec06 061019 26.25 26.78 26.14 26.54 +0.60 20,885 87,915 -5,795
Jan07 061019 26.58 27.16 26.50 26.89 +0.60 5,013 69,682 +1,225
Mar07 061019 26.85 27.45 26.83 27.16 +0.50 2,836 22,704 +1,113
May07 061019 27.11 27.67 27.11 27.50 +0.52 1,908 29,389 +1,114
Jul07 061019 27.45 28.05 27.45 27.82 +0.56 989 20,138 +592
Aug07 061019 27.75 27.97 27.75 27.95 +0.59 0 3,568 +0
Sep07 061019 27.85 28.05 27.85 28.05 +0.58 0 2,236 +0
Oct07 061019 28.16 28.16 28.16 28.16 +0.56 0 2,433 +0
Total Volume and Open Interest 31,882 258,062 -1,832
Canola(WCE)
Nov06 061019 321.0 327.7 321.0 324.7 +3.4 7,339 15,238 -2,880
Jan07 061019 331.0 336.9 331.0 334.4 +3.5 10,466 45,797 +3,879
Mar07 061019 338.7 342.2 338.7 340.9 +2.6 749 3,776 +145
May07 061019 345.6 348.3 345.2 345.6 +2.4 291 2,836 +9
Jul07 061019 351.8 354.0 350.0 351.2 +0.6 112 7,448 +106
Total Volume and Open Interest 19,033 81,898 +1,269
Corn(CBOT)
Dec06 061019 320.50 321.50 314.25 316.00 +0.50 52,718 567,474 -6,145
Mar07 061019 330.00 331.50 324.75 327.00 +1.75 22,249 256,611 +6,605
May07 061019 335.00 336.50 330.00 333.00 +2.00 4,672 52,587 +949
Jul07 061019 339.00 341.00 335.50 337.50 +2.00 15,010 128,283 +2,358
Sep07 061019 329.50 332.00 327.50 330.75 +3.25 1,316 23,516 -13
Dec07 061019 327.50 330.50 326.00 329.75 +5.00 19,564 178,538 +4,218
Total Volume and Open Interest 116,672 1,305,085 +8,019
Wheat(CBOT)
Dec06 061019 520.00 529.00 509.00 513.00 +0.50 15,521 248,097 -2,234
Mar07 061019 528.00 533.00 519.00 524.50 +5.50 9,539 80,055 +1,254
May07 061019 515.00 515.00 501.00 501.50 -1.50 412 6,222 +121
Jul07 061019 462.00 467.00 457.00 458.50 -2.00 5,272 75,279 -517
Sep07 061019 460.00 464.00 460.00 462.00 +2.00 335 1,998 -72
Total Volume and Open Interest 33,847 473,099 -682
Wheat(KCBT)
Dec06 061019 537.00 540.00 526.00 530.00 +5.50 7,683 65,905 -1,140
Mar07 061019 543.00 549.00 538.00 540.25 +5.75 5,594 26,116 +963
May07 061019 526.50 530.00 524.00 524.50 +2.25 212 1,796 +36
Jul07 061019 480.00 485.00 479.00 482.00 +4.25 2,036 28,607 +10
Sep07 061019 483.00 484.50 479.00 482.00 +1.50 477 2,683 +59
Total Volume and Open Interest 16,144 135,956 -100
Wheat(MGE)
Dec06 061019 512.00 519.00 507.00 510.25 +5.25 2,996 21,554 -830
Mar07 061019 523.00 531.00 522.00 526.50 +6.25 2,040 14,405 +691
May07 061019 531.00 531.00 528.00 529.00 +9.00 22 1,495 +2
Jul07 061019 512.00 517.00 510.00 515.00 unch 128 1,096 +94
Sep07 061019 472.00 474.00 470.00 473.50 +1.50 81 2,884 -3
Total Volume and Open Interest 5,607 48,229 +71
Oats(CBOT)
Dec06 061019 234.25 234.75 223.50 229.00 -4.00 444 11,150 +16
Mar07 061019 239.00 240.00 230.50 235.00 -3.50 231 1,942 +6
May07 061019 237.00 237.00 237.00 237.00 -5.00 12 127 +9
Jul07 061019 240.00 240.00 240.00 240.00 -4.00 3 106 +1
Total Volume and Open Interest 697 13,410 +42
Rough Rice(CBOT)
Nov06 061019 9.63 9.63 9.54 9.58 -0.05 283 4,364 -147
Jan07 061019 9.91 9.91 9.83 9.89 -0.04 207 4,859 +104
Mar07 061019 10.14 10.16 10.10 10.16 -0.03 53 2,406 +5
May07 061019 10.38 10.40 10.38 10.40 -0.03 14 1,168 -5
Total Volume and Open Interest 611 13,676 -18
Live Cattle(CME)
Oct06 061019 88.550 88.550 87.750 87.875 -0.700 2,245 12,539 -1,056
Dec06 061019 87.600 87.825 87.075 87.200 -0.650 10,408 108,122 +56
Feb07 061019 90.300 90.425 89.600 89.950 -0.575 5,629 38,743 +762
Apr07 061019 89.900 89.900 89.350 89.650 -0.400 3,750 24,627 +979
Jun07 061019 86.200 86.200 85.600 85.725 -0.725 715 10,246 -40
Aug07 061019 85.000 85.000 84.425 84.475 -0.725 232 5,133 -25
Total Volume and Open Interest 23,071 201,292 +753
Feeder Cattle(CME)
Oct06 061019 107.350 107.450 106.250 106.700 -0.400 310 2,084 -148
Nov06 061019 104.950 105.400 104.400 104.700 -0.375 2,134 6,707 -122
Jan07 061019 104.200 104.300 103.200 103.375 -1.075 1,548 10,653 +235
Mar07 061019 102.500 102.700 101.700 101.850 -1.025 164 2,191 +26
Apr07 061019 102.000 102.400 101.750 101.750 -0.950 28 267 +3
May07 061019 102.600 102.600 101.750 101.750 -1.000 31 505 -1
Aug07 061019 104.950 104.950 104.300 104.600 -0.800 10 369 +2
Total Volume and Open Interest 4,227 23,278 -4
Lean Hogs(CME)
Dec06 061019 58.900 59.050 58.350 58.675 -0.575 10,861 99,759 -1,728
Feb07 061019 61.300 61.400 60.600 61.175 -0.525 4,569 35,361 +128
Apr07 061019 62.800 62.900 62.150 62.750 -0.575 2,172 19,830 -121
May07 061019 66.325 66.800 66.100 66.775 -0.125 20 1,842 -5
Jun07 061019 67.950 68.500 67.500 68.300 -0.275 525 9,908 +89
Jul07 061019 66.400 66.400 65.850 66.150 -0.600 124 1,755 +10
Aug07 061019 63.800 64.375 63.750 64.375 -0.225 129 1,457 +44
Oct07 061019 57.500 57.700 57.250 57.700 -0.350 80 817 +34
Total Volume and Open Interest 18,507 170,757 -1,536
Pork Bellies(CME)
Feb07 061019 87.775 88.200 87.250 87.500 -0.275 156 855 +21
Mar07 061019 87.550 87.550 87.550 87.550 unch 3 61 +3
May07 061019 89.800 90.400 89.600 89.600 unch 0 11 +0
Jul07 061019 91.100 91.100 91.100 91.100 -0.100 0 1 +0
Aug07 061019 91.150 91.150 91.150 91.150 unch 0 1 +0
Total Volume and Open Interest 159 929 +24
Class III Milk(CME)
Oct06 061019 12.35 12.35 12.33 12.35 unch 36 3,979 -5
Nov06 061019 12.43 12.48 12.38 12.43 unch 125 4,105 -40
Dec06 061019 12.70 12.75 12.65 12.71 +0.01 213 3,744 -16
Jan07 061019 12.73 12.84 12.65 12.84 +0.09 142 2,118 -20
Feb07 061019 12.70 12.80 12.65 12.80 +0.05 146 1,789 +47
Total Volume and Open Interest 1,371 27,598 +181
Cocoa(NYBOT)
Dec06 061019 1429 1445 1425 1443 +24 7,485 80,321 +1,825
Mar07 061019 1462 1479 1462 1478 +24 4,390 32,955 +489
May07 061019 1485 1502 1485 1501 +24 103 13,630 -88
Jul07 061019 1522 1525 1511 1525 +24 135 6,144 +2
Sep07 061019 1544 1549 1540 1549 +24 237 11,462 -15
Dec07 061019 1559 1572 1559 1572 +21 530 8,623 -59
Mar08 061019 1600 1600 1600 1600 +21 952 2,823 +607
Total Volume and Open Interest 13,932 159,547 +2,861
Coffee "C"(NYBOT)
Dec06 061019 101.80 102.70 100.90 101.85 -0.40 6,547 70,398 -127
Mar07 061019 105.40 106.70 105.25 105.85 -0.40 1,437 23,193 +335
May07 061019 108.25 109.10 108.10 108.55 -0.35 389 4,834 -11
Jul07 061019 110.60 111.35 110.60 111.05 -0.30 211 2,376 +20
Sep07 061019 113.25 114.10 113.10 113.40 -0.30 231 2,166 +34
Dec07 061019 116.00 117.30 116.00 116.35 -0.30 216 2,512 +42
Total Volume and Open Interest 9,206 110,868 +361
Orange Juice(NYBOT)
Nov06 061019 192.50 192.50 190.50 192.05 -1.10 1,511 11,671 -306
Jan07 061019 192.50 192.50 190.50 192.15 -0.85 1,945 16,854 +716
Mar07 061019 192.50 192.50 190.75 191.65 -0.85 178 4,040 +17
May07 061019 190.00 191.00 190.00 190.90 -0.55 442 972 +334
Jul07 061019 190.65 190.65 190.65 190.65 -0.55 0 176 +0
Total Volume and Open Interest 4,082 33,847 +767
Sugar #11(NYBOT)
Mar07 061019 11.60 12.05 11.47 11.59 unch 50,052 252,354 +1,669
May07 061019 12.05 12.10 11.62 11.74 unch 11,969 63,265 +1,153
Jul07 061019 12.10 12.10 11.65 11.76 unch 8,732 55,040 +1,105
Oct07 061019 12.22 12.22 11.83 11.94 +0.02 3,302 40,484 -283
Mar08 061019 12.45 12.47 12.15 12.19 +0.02 2,066 26,633 +1,009
Total Volume and Open Interest 78,217 459,952 +4,825
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061019 20.15 20.19 20.14 20.19 -0.01 474 2,306 -256
Mar07 061019 20.28 20.28 20.28 20.28 -0.07 506 2,770 -245
May07 061019 20.40 20.40 20.33 20.33 -0.02 25 2,198 +15
Jul07 061019 20.60 20.60 20.55 20.56 -0.05 10 1,923 -10
Total Volume and Open Interest 1,125 11,211 -460
London Cocoa(LCE)
Dec06 061019 818 830 814 825 +9 8,295 85,459 -1,335
Mar07 061019 836 845 832 843 +10 5,103 51,363 +597
May07 061019 847 856 847 856 +10 613 20,309 -115
Jul07 061019 861 870 861 869 +10 280 13,534 -8
Sep07 061019 874 881 874 881 +10 462 11,947 +361
Dec07 061019 894 894 894 894 +10 134 13,319 -30
Mar08 061019 906 906 906 906 +10 0 4,210 +0
Total Volume and Open Interest 14,887 201,752 -530
London Coffee(LCE)
Nov06 061019 1483.00 1499.00 1467.00 1490.00 -10.00 5,440 42,438 -2,374
Jan07 061019 1478.00 1494.00 1463.00 1485.00 -11.00 6,771 53,008 +3,322
Mar07 061019 1450.00 1456.00 1427.00 1449.00 -14.00 2,059 33,139 +903
May07 061019 1447.00 1460.00 1429.00 1451.00 -12.00 1,259 5,549 -129
Jul07 061019 1431.00 1459.00 1431.00 1448.00 -17.00 658 3,329 +492
Sep07 061019 1430.00 1464.00 1430.00 1447.00 -16.00 409 4,572 +350
Total Volume and Open Interest 16,599 142,514 +2,567
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061019 404.30 410.50 396.50 400.00 -3.60 2,405 22,271 -704
Mar07 061019 363.60 372.50 358.00 364.00 -1.50 2,356 22,971 +202
May07 061019 356.00 362.00 353.50 356.50 -0.50 534 5,853 +166
Aug07 061019 346.00 354.80 346.00 349.50 +0.50 236 3,248 -6
Total Volume and Open Interest 5,621 58,153 -302
Cotton(NYBOT)
Dec06 061019 48.50 48.98 48.25 48.75 +0.42 8,277 118,106 -291
Mar07 061019 51.50 52.10 51.43 51.95 +0.52 4,050 43,892 +1,303
May07 061019 52.95 53.50 52.95 53.40 +0.53 450 6,022 +37
Jul07 061019 54.35 54.60 54.05 54.60 +0.60 330 6,157 +114
Oct07 061019 55.50 56.00 55.50 55.85 +0.55 8 94 +8
Dec07 061019 56.75 57.00 56.55 56.55 +0.20 103 10,099 -4
Total Volume and Open Interest 13,269 185,674 +1,169
Lumber(CME)
Nov06 061019 246.6 248.8 245.6 247.0 unch 696 2,607 -126
Jan07 061019 263.1 266.0 262.8 265.0 +0.5 599 3,477 +183
Mar07 061019 279.5 279.5 277.7 278.4 -1.3 33 367 -15
May07 061019 290.2 290.2 290.1 290.1 -0.4 6 23 +2
Total Volume and Open Interest 1,334 6,488 +44
Crude Oil(NYM)
Nov06 061019 58.30 58.95 57.45 58.50 +0.85 130,289 69,162 -11,186
Dec06 061019 60.05 61.00 59.20 60.50 +1.20 161,338 318,563 +8,504
Jan07 061019 61.55 62.35 60.70 61.88 +1.11 26,931 112,265 +2,125
Feb07 061019 62.75 63.00 62.60 62.86 +0.98 8,871 38,938 -316
Mar07 061019 63.50 63.64 62.90 63.64 +0.89 8,404 37,132 -1,716
Apr07 061019 63.50 64.50 63.50 64.32 +0.82 4,885 39,738 +160
May07 061019 64.40 64.90 64.40 64.90 +0.74 4,511 32,922 +1,195
Jun07 061019 65.60 65.60 64.75 65.40 +0.65 9,768 69,079 -2,505
Jul07 061019 65.80 65.85 65.80 65.85 +0.59 966 16,992 -49
Aug07 061019 66.26 66.26 66.26 66.26 +0.53 3,738 17,566 +1,309
Sep07 061019 66.61 66.61 66.61 66.61 +0.47 5,069 17,197 +648
Oct07 061019 66.92 66.92 66.92 66.92 +0.42 90 18,186 +21
Nov07 061019 67.20 67.20 67.20 67.20 +0.37 4,096 14,551 -240
Dec07 061019 67.05 67.75 67.00 67.45 +0.33 23,286 114,584 +2,237
Jan08 061019 67.15 67.66 67.15 67.66 +0.29 800 15,806 +150
Feb08 061019 67.84 67.84 67.84 67.84 +0.26 0 9,943 +0
Total Volume and Open Interest 408,882 1,182,933 -3,237
Heating Oil(NYM)
Nov06 061019 171.00 172.50 166.80 172.01 +2.42 31,005 29,748 -2,678
Dec06 061019 174.25 176.40 170.90 175.89 +2.71 24,856 70,547 +3,130
Jan07 061019 178.50 181.25 177.10 180.64 +2.96 5,461 36,539 +185
Feb07 061019 181.50 183.50 179.50 183.39 +2.96 2,242 18,340 +267
Mar07 061019 181.70 183.59 179.00 183.59 +3.01 570 11,826 +231
Apr07 061019 180.00 182.69 180.00 182.69 +3.11 384 10,413 +155
May07 061019 179.10 181.74 179.10 181.74 +3.16 535 3,659 -10
Jun07 061019 178.90 181.64 178.00 181.64 +3.16 1,483 18,788 +259
Jul07 061019 179.90 182.64 179.90 182.64 +3.16 46 2,485 -2
Aug07 061019 181.55 184.24 181.50 184.24 +3.16 30 2,243 +1
Sep07 061019 183.90 186.54 183.90 186.54 +3.11 3 2,426 +2
Oct07 061019 186.60 189.19 186.50 189.19 +3.06 5 1,322 +2
Total Volume and Open Interest 67,029 218,980 +1,691
Unleaded Gas(NYM)
Nov06 061019 147.00 150.80 146.00 148.94 +1.91 11,414 13,107 -855
Dec06 061019 149.60 152.00 148.50 150.99 +1.66 1,936 9,867 +137
Jan07 061019 153.00 155.00 153.00 154.49 +1.46 452 4,319 +89
Total Volume and Open Interest 13,802 27,293 -629
RBOB Gasoline(NYMEX)
Nov06 061019 150.00 156.00 149.19 152.50 +2.75 12,539 24,599 -2,133
Dec06 061019 152.31 157.00 151.10 154.70 +2.55 5,768 26,846 +898
Jan07 061019 156.45 158.56 155.10 158.56 +2.31 1,946 15,848 +332
Feb07 061019 160.25 160.25 160.25 160.25 -3.00 588 3,520 +72
Mar07 061019 165.00 165.00 165.00 165.00 +1.67 784 5,304 +334
Apr07 061019 181.29 181.29 181.29 181.29 +3.21 436 4,838 +195
May07 061019 184.29 184.29 184.29 184.29 +3.24 449 6,340 +137
Jun07 061019 186.74 186.74 186.74 186.74 +2.23 668 4,237 +310
Jul07 061019 186.75 186.85 186.75 186.85 +0.94 0 1,487 +0
Aug07 061019 188.79 188.79 188.79 188.79 +3.21 92 966 +10
Total Volume and Open Interest 23,429 99,377 +314
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061019 155.63 155.63 155.63 155.63 +3.80      
Jan07 061019 159.14 159.14 159.14 159.14 +3.11      
Feb07 061019 163.04 163.04 163.04 163.04 +3.16      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061019 6.910 7.180 6.620 7.132 +0.325 46,890 60,579 -3,056
Dec06 061019 7.870 8.100 7.690 8.032 +0.180 19,290 85,464 -200
Jan07 061019 8.250 8.450 8.160 8.402 +0.135 7,071 68,262 +842
Feb07 061019 8.300 8.480 8.180 8.427 +0.122 3,545 34,733 +978
Mar07 061019 8.110 8.350 8.030 8.277 +0.107 4,963 95,605 +493
Apr07 061019 7.750 7.800 7.550 7.762 +0.052 3,375 86,736 +35
May07 061019 7.590 7.742 7.590 7.742 +0.050 2,133 25,753 -710
Jun07 061019 7.650 7.823 7.650 7.823 +0.049 62 13,937 -5
Jul07 061019 7.860 7.917 7.860 7.917 +0.048 67 11,604 +30
Aug07 061019 7.880 7.977 7.840 7.977 +0.048 142 13,851 +53
Sep07 061019 7.940 8.022 7.920 8.022 +0.045 116 11,416 -59
Oct07 061019 7.940 8.100 7.940 8.100 +0.048 2,238 34,527 +947
Nov07 061019 8.580 8.680 8.500 8.640 +0.033 178 20,438 +121
Dec07 061019 9.050 9.227 9.050 9.210 +0.033 53 34,261 +6
Jan08 061019 9.400 9.550 9.400 9.515 +0.013 66 30,291 -33
Feb08 061019 9.505 9.505 9.505 9.505 +0.013 5 17,846 +3
Total Volume and Open Interest 92,215 939,759 -778
Brent Crude Oil(ICE)
Dec06 061019 59.78 61.25 59.31 60.87 +1.29 92,739 128,518 -2,499
Jan07 061019 61.11 62.35 60.54 62.00 +1.18 28,310 133,624 -358
Feb07 061019 62.08 63.17 61.54 62.91 +1.08 12,451 34,579 -523
Mar07 061019 63.07 63.90 62.65 63.66 +0.97 8,534 29,572 -611
Apr07 061019 63.65 64.33 63.40 64.33 +0.86 6,547 22,196 -322
May07 061019 64.91 64.91 64.91 64.91 +0.78 9,390 13,450 -3,414
Jun07 061019 64.67 65.37 64.63 65.37 +0.67 18,860 40,158 +1,396
Jul07 061019 65.78 65.78 65.78 65.78 +0.60 0 6,291 +1,289
Aug07 061019 66.13 66.13 66.13 66.13 +0.52 0 3,613 +1,973
Sep07 061019 66.46 66.46 66.46 66.46 +0.51 0 2,976 -218
Oct07 061019 66.79 66.79 66.79 66.79 +0.51 0 2,552 +295
Nov07 061019 67.04 67.04 67.04 67.04 +0.43 0 7,897 +0
Dec07 061019 66.85 67.52 66.40 67.19 +0.34 11,110 42,459 -1,367
Jan08 061019 67.40 67.40 67.40 67.40 +0.29 520 6,304 +0
Total Volume and Open Interest 193,164 517,985 -361
Gas Oil(ICE)
Nov06 061019 541.25 545.25 531.50 534.75 -14.25 35,048 66,044 -1,559
Dec06 061019 544.50 549.50 536.75 540.00 -13.50 22,223 68,593 +1,070
Jan07 061019 555.00 555.25 545.00 547.00 -13.00 5,313 37,041 +247
Feb07 061019 560.25 560.50 552.25 553.25 -12.50 1,160 19,437 -286
Mar07 061019 559.00 559.00 559.00 559.00 -12.00 855 13,641 +54
Apr07 061019 563.25 563.25 563.25 563.25 -11.25 1,661 7,526 +1,147
May07 061019 567.75 567.75 567.75 567.75 -10.75 1,642 5,446 +1,410
Jun07 061019 571.50 572.25 571.00 572.25 -10.25 2,804 21,999 -1,718
Jul07 061019 577.25 577.25 577.25 577.25 -11.00 0 2,533 +0
Aug07 061019 582.50 582.50 582.50 582.50 -11.50 0 206 +0
Total Volume and Open Interest 71,992 280,921 +240
US Dollar Index(NYBOT)
Dec06 061019 86.68 86.68 85.96 86.02 -0.65 2,507 35,250 +554
Mar07 061019 86.06 86.08 85.70 85.73 -0.65 17 2,036 +5
Jun07 061019 85.45 85.45 85.45 85.45 -0.65 0 13 +0
Total Volume and Open Interest 2,524 37,304 +559
Australian Dollar(CME)
Dec06 061019 75.55 75.89 75.55 75.87 +0.52 1,143 76,019 +2,687
Mar07 061019 75.45 75.69 75.45 75.69 +0.51 0 584 +1
Jun07 061019 75.55 75.55 75.55 75.55 +0.51 0 102 +0
Total Volume and Open Interest 1,143 76,713 +2,688
British Pound(CME)
Dec06 061019 187.00 188.05 186.91 187.91 +1.05 398 106,985 -846
Mar07 061019 188.02 188.02 188.02 188.02 +1.06 1 734 +69
Jun07 061019 188.02 188.02 188.02 188.02 +1.06 0 12 +0
Total Volume and Open Interest 399 107,733 -777
Canadian Dollar(CME)
Dec06 061019 88.20 88.95 88.14 88.87 +0.70 5,919 104,793 -3,196
Mar07 061019 88.71 89.12 88.71 89.12 +0.70 5 1,639 +40
Jun07 061019 88.78 89.39 88.78 89.39 +0.70 17 361 +12
Sep07 061019 89.37 89.66 89.37 89.66 +0.70 0 203 +0
Total Volume and Open Interest 5,941 107,029 -3,144
Japanese Yen(CME)
Dec06 061019 84.90 85.40 84.89 85.32 +0.52 7,765 256,608 +9,986
Mar07 061019 86.36 86.36 86.36 86.36 +0.52 1 15,031 +176
Jun07 061019 87.36 87.36 87.36 87.36 +0.52 0 3 +0
Total Volume and Open Interest 7,766 271,737 +10,162
Swiss Franc(CME)
Dec06 061019 79.46 80.12 79.36 80.00 +0.81 5,688 113,404 +8,648
Mar07 061019 80.68 80.68 80.68 80.68 +0.81 23 293 +124
Jun07 061019 81.37 81.37 81.37 81.37 +0.81 0 32 +0
Total Volume and Open Interest 5,711 113,818 +8,772
EuroFX(CME)
Dec06 061019 126.02 126.80 125.90 126.67 +0.93 2,211 153,952 +1,389
Mar07 061019 127.25 127.25 127.20 127.20 +0.93 39 2,007 +110
Jun07 061019 127.64 127.64 127.64 127.64 +0.93 0 74 +0
Total Volume and Open Interest 2,250 156,109 +1,499
Mexican Peso(CME)
Nov06 061019 9232.0 9232.0 9232.0 9232.0 +25.0 0 20 +0
Dec06 061019 9230.0 9240.0 9205.0 9222.0 +25.0 5,471 83,949 +1,841
Total Volume and Open Interest 5,471 85,948 +1,841
30-Year T-Bonds(CBOT)
Dec06 061019 110~29 110~30 110~10 110~19 -0~06 322,481 712,713 -3,401
Mar07 061019 110~12 110~18 110~09 110~16 -0~06 2,673 9,484 +1,457
Jun07 061019 110~15 110~15 110~15 110~15 -0~06 0 21 +0
Total Volume and Open Interest 325,154 722,219 -1,944
10-Year T-Notes(CBOT)
Dec06 061019 107~065 107~075 106~280 107~010 -0~040 1,007,586 2,380,830 +21,553
Mar07 061019 107~065 107~065 106~295 107~015 -0~040 3,594 75,719 +1,531
Total Volume and Open Interest 1,011,180 2,456,551 +23,084
5-Year T-Notes(CBOT)
Dec06 061019 104~270 104~290 104~235 104~270 -0~015 415,257 0 +0
Mar07 061019 104~295 104~295 104~285 104~285 -0~025 0 94 +0
Total Volume and Open Interest 415,257 94 +0
2 Year T-Notes(CBOT)
Dec06 061019 101~117 101~120 101~112 101~116 -0~004 1,738 690,424 +6,058
Mar07 061019 102~008 102~008 102~008 102~008 -0~004 0 10 +0
Total Volume and Open Interest 1,738 690,434 +6,058
Eurodollars(CME)
Dec06 061019 94.610 94.610 94.600 94.605 -0.005 32,881 1,368,886 -47,729
Mar07 061019 94.680 94.685 94.670 94.675 -0.020 23,485 1,374,532 +6,564
Jun07 061019 94.810 94.835 94.790 94.805 -0.020 27,586 1,186,508 -10,499
Sep07 061019 94.945 94.960 94.920 94.940 -0.020 10,736 1,071,022 +4,716
Dec07 061019 95.020 95.035 95.000 95.015 -0.020 20,890 1,126,706 -3,018
Mar08 061019 95.040 95.055 95.020 95.030 -0.025 21,894 772,514 +17,526
Jun08 061019 95.025 95.035 95.005 95.015 -0.025 13,011 531,231 +2,690
Sep08 061019 95.005 95.020 94.985 94.995 -0.025 13,393 411,339 +1,427
Dec08 061019 94.975 94.985 94.955 94.970 -0.020 7,098 345,243 +1,275
Mar09 061019 94.950 94.960 94.940 94.950 -0.020 10,381 335,954 +2,329
Jun09 061019 94.925 94.935 94.910 94.925 -0.020 6,036 221,400 -2,027
Sep09 061019 94.900 94.915 94.890 94.900 -0.020 6,174 146,685 +1,076
Dec09 061019 94.855 94.870 94.855 94.860 -0.020 3,167 135,666 +1,446
Mar10 061019 94.845 94.850 94.830 94.840 -0.020 4,843 121,607 -253
Jun10 061019 94.805 94.820 94.805 94.810 -0.020 2,664 102,643 +1,444
Sep10 061019 94.775 94.790 94.775 94.780 -0.020 3,898 92,071 +2,429
Dec10 061019 94.740 94.750 94.725 94.740 -0.020 2,774 99,259 +1,025
Mar11 061019 94.725 94.740 94.725 94.725 -0.020 2,027 53,428 -178
Total Volume and Open Interest 216,264 9,712,061 -19,090
3-Mth Euro-Yen(CME)
Dec06 061019 99.41 99.42 99.41 99.41 -0.01 217 21,069 -117
Mar07 061019 99.26 99.27 99.26 99.26 -0.02 336 11,820 +329
Jun07 061019 99.14 99.14 99.13 99.14 -0.01 64 8,285 -952
Sep07 061019 99.01 99.02 99.01 99.02 -0.02 440 2,594 -139
Dec07 061019 98.91 98.92 98.91 98.92 -0.02 87 7,163 -118
Mar08 061019 98.82 98.82 98.82 98.82 -0.02 27 3,193 -4
Jun08 061019 98.72 98.72 98.72 98.72 -0.03 30 297 +28
Sep08 061019 98.64 98.64 98.64 98.64 -0.03 0 1 +0
Dec08 061019 98.53 98.53 98.53 98.53 -0.03 0 8 +2
Mar09 061019 98.40 98.40 98.40 98.40 -0.03      
Total Volume and Open Interest 1,201 54,430 -971
3-Mth Euro-Yen(SIMEX)
Dec06 061019 99.42 99.42 99.40 99.41 -0.01 5,373 86,682 -4,517
Mar07 061019 99.27 99.27 99.25 99.26 -0.02 4,890 74,042 +1,631
Jun07 061019 99.15 99.15 99.12 99.14 -0.01 2,785 38,393 -1,023
Sep07 061019 99.04 99.04 99.00 99.02 -0.02 1,814 29,463 +196
Dec07 061019 98.93 98.93 98.90 98.92 -0.02 1,207 47,507 -529
Mar08 061019 98.82 98.82 98.81 98.82 -0.02 825 26,992 +1,208
Jun08 061019 98.72 98.73 98.71 98.73 -0.02 750 7,617 +217
Sep08 061019 98.62 98.64 98.62 98.64 -0.03 196 1,310 +196
Total Volume and Open Interest 17,840 313,543 -2,619
German Euro-Bund(EUREX)
Dec06 061019 117.14 117.25 116.86 116.92 -0.26 1,171,175 1,480,677 +22,197
Mar07 061019 117.31 117.36 117.00 117.06 -0.27 367 7,540 +203
Jun07 061019 116.52 116.52 116.52 116.52 -0.26 240 3 +0
Total Volume and Open Interest 1,171,782 1,488,220 +22,400
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061019 109.75 109.75 109.64 109.64 -0.11 138 5,688 +0
Jun07 061019 107.93 107.93 107.93 107.93 -0.11      
Total Volume and Open Interest 452,643 926,506 +8,582
Long Gilt(LIFFE)
Dec06 061019 109~03 109~07 108~28 108~29 -0~04 73,382 242,044 -1,354
Mar07 061019 108~26 108~26 108~26 108~26 -0~04      
Total Volume and Open Interest 73,382 242,072 -1,354
3-Mth Short Sterling(LIFFE)
Dec06 061019 94.74 94.74 94.74 94.74 +0.01 41,661 396,135 +7,474
Mar07 061019 94.65 94.65 94.65 94.65 +0.02 63,704 446,239 +3,157
Jun07 061019 94.63 94.63 94.63 94.63 +0.02 65,745 378,154 -2,791
Total Volume and Open Interest 284,770 2,118,368 +12,397
3-Mth Euribor(LIFFE)
Dec06 061019 96.305 96.315 96.300 96.300 -0.005 64,257 698,006 -6,888
Mar07 061019 96.195 96.210 96.175 96.180 -0.015 122,100 660,185 +3,567
Jun07 061019 96.165 96.185 96.140 96.145 -0.025 162,918 554,616 +1,854
Total Volume and Open Interest 602,131 3,429,168 -4,753
3-Mth Aus T-Bills(SFE)
Dec06 061019 93.60 93.61 93.60 93.61 unch 8,339 159,337 -7,497
Mar07 061019 93.54 93.55 93.53 93.55 -0.01 15,945 298,296 -12,680
Jun07 061019 93.56 93.57 93.55 93.56 -0.01 6,522 99,851 -1,660
Sep07 061019 93.59 93.59 93.58 93.59 -0.01 2,465 51,663 -269
Dec07 061019 93.60 93.61 93.60 93.61 -0.01 1,067 32,275 +25
Mar08 061019 93.62 93.63 93.61 93.63 unch 170 17,279 -75
Jun08 061019 93.61 93.63 93.61 93.63 -0.01 150 15,841 -252
Sep08 061019 93.63 93.63 93.63 93.63 -0.01 0 7,247 +81
Dec08 061019 93.63 93.63 93.63 93.63 -0.01 0 2,971 +0
Mar09 061019 93.63 93.63 93.63 93.63 unch 0 1,875 +0
Total Volume and Open Interest 34,658 687,790 -22,327
10-Year Aus T-Bonds(SFE)
Dec06 061019 94.26 94.29 94.26 94.29 +0.01 22,153 440,709 -14,211
Mar07 061019 94.29 94.29 94.29 94.29 +0.01      
Total Volume and Open Interest 22,153 440,709 -14,211
3-Year Aus T-Bonds(SFE)
Dec06 061019 94.04 94.06 94.04 94.06 unch 31,548 584,092 -28,870
Mar07 061019 94.06 94.06 94.06 94.06 unch      
Total Volume and Open Interest 31,548 584,092 -28,870
Gold(CMX)
Oct06 061019 599.0 599.0 599.0 599.0 +10.1 18 29 -110
Dec06 061019 590.0 604.0 589.2 602.5 +9.9 24,851 191,977 +54
Feb07 061019 597.0 610.5 597.0 608.5 +10.0 1,413 32,369 +470
Apr07 061019 612.0 616.0 612.0 614.4 +10.2 46 7,038 +5
Jun07 061019 611.3 621.0 611.3 620.1 +10.3 581 22,283 +268
Aug07 061019 625.8 625.8 625.8 625.8 +10.4 11 1,814 +5
Oct07 061019 631.5 631.5 631.5 631.5 +10.5 521 12,198 +518
Dec07 061019 625.0 638.5 625.0 637.2 +10.6 1,701 31,316 +1,045
Feb08 061019 642.8 642.8 642.8 642.8 +10.7 25 2,301 -25
Apr08 061019 648.4 648.4 648.4 648.4 +10.9 125 1,190 +25
Jun08 061019 654.0 654.0 654.0 654.0 +11.0 25 6,210 -25
Aug08 061019 659.6 659.6 659.6 659.6 +11.1      
Total Volume and Open Interest 29,317 332,105 +2,230
Silver(CMX)
Dec06 061019 1172.0 1217.0 1172.0 1216.0 +34.0 8,860 65,815 +640
Mar07 061019 1192.0 1237.0 1192.0 1232.6 +34.6 349 17,654 +158
May07 061019 1241.3 1241.3 1241.3 1241.3 +35.1 0 4,040 +0
Jul07 061019 1249.7 1249.7 1249.7 1249.7 +35.5 34 8,359 -3
Sep07 061019 1256.1 1256.1 1256.1 1256.1 +35.5 0 1,932 +0
Dec07 061019 1225.0 1272.0 1225.0 1261.8 +35.5 3 4,748 +0
Mar08 061019 611.8 611.8 611.8 611.8 +35.5 0 131 +0
Total Volume and Open Interest 9,261 107,700 +810
Platinum(NYM)
Oct06 061019 1091.3 1091.3 1091.3 1091.3 +1.7 1 30 -1
Jan07 061019 1085.0 1094.8 1082.5 1094.8 +1.7 442 7,261 +27
Apr07 061019 1099.8 1099.8 1099.8 1099.8 +1.7 1 17 +0
Jul07 061019 449.4 449.4 449.4 449.4 +1.7 0 6 +0
Total Volume and Open Interest 444 7,314 +26
Palladium(NYME)
Dec06 061019 328.00 338.00 327.00 337.40 +4.90 1,425 11,654 +353
Mar07 061019 335.00 342.40 335.00 342.40 +4.90 0 164 +0
Jun07 061019 347.90 347.90 347.90 347.90 +4.90 0 32 +0
Total Volume and Open Interest 1,425 11,851 +353
Copper(CMX)
Dec06 061019 349.25 352.00 347.60 350.95 +1.35 4,946 52,260 +280
Mar07 061019 346.75 348.75 345.00 348.25 +1.55 725 7,277 +318
May07 061019 343.00 343.75 343.00 343.75 +1.80 474 2,297 +427
Jul07 061019 338.50 338.50 337.50 337.50 +2.00 36 1,455 +7
Sep07 061019 330.50 330.50 330.50 330.50 +2.00 0 572 +0
Total Volume and Open Interest 6,653 73,643 +930
Aluminum(CMX)
Oct06 061019 124.30 124.30 124.30 124.30 +1.55 4 8 +0
Nov06 061019 125.25 125.25 125.25 125.25 +1.75 4 145 +4
Dec06 061019 125.75 125.75 125.75 125.75 +1.75 0 593 +0
Jan07 061019 124.60 124.60 124.60 124.60 +1.75 0 10 +0
Feb07 061019 123.60 123.60 123.60 123.60 +1.70      
Mar07 061019 122.60 122.60 122.60 122.60 +1.65      
Total Volume and Open Interest 9 816 +6
DJIA Index(CBOT)
Dec06 061019 12044 12080 12012 12059 +19 7,756 62,310 +317
Mar07 061019 12120 12142 12110 12142 +19 4 83 +2
Jun07 061019 12229 12229 12229 12229 +19 0 1 +0
Sep07 061019 12314 12314 12314 12314 +19 0 2 +0
Total Volume and Open Interest 7,760 62,396 +319
S & P 500(CME)
Dec06 061019 1370.50 1375.20 1369.00 1374.30 +1.80 26,847 595,724 +2,025
Mar07 061019 1385.00 1385.90 1383.50 1385.90 +1.80 840 7,057 +391
Jun07 061019 1397.70 1397.70 1397.70 1397.70 +1.60 0 4,686 +0
Sep07 061019 1408.00 1410.20 1408.00 1410.20 +1.60 0 1,493 +0
Total Volume and Open Interest 27,687 609,251 +2,416
S & P 500 E-Mini(Globex)
Dec06 061019 1372.75 1375.50 1369.00 1374.25 +1.75 1,447,105 1,562,824 +13,297
Mar07 061019 1383.25 1386.00 1380.50 1386.00 +2.00 1,132 8,365 +419
Total Volume and Open Interest 1,448,237 1,571,189 +13,716
NASDAQ 100(CME)
Dec06 061019 1709.00 1726.00 1704.50 1722.80 +7.80 5,254 54,238 +521
Mar07 061019 1743.80 1743.80 1743.80 1743.80 +7.80 0 5 +0
Jun07 061019 1761.80 1761.80 1761.80 1761.80 +7.80 0 5 +0
Total Volume and Open Interest 5,254 54,248 +521
NASDAQ 100 E-Mini(Globex)
Dec06 061019 1715.80 1726.30 1704.50 1722.80 +7.80 393,767 482,004 -3,705
Mar07 061019 1726.80 1744.80 1726.80 1743.80 +7.80 21 426 +12
Total Volume and Open Interest 393,788 482,430 -3,693
S & P Midcap 400(CME)
Dec06 061019 786.00 791.90 786.00 791.90 +4.20 339 8,398 +37
Mar07 061019 798.90 798.90 798.90 798.90 +4.20      
Jun07 061019 805.90 805.90 805.90 805.90 +4.20      
Total Volume and Open Interest 339 8,398 +37
Russell 2000(CME)
Dec06 061019 766.75 773.50 765.70 773.20 +4.40 921 36,159 +462
Mar07 061019 779.70 779.70 779.70 779.70 +4.40 0 34 +0
Jun07 061019 786.20 786.20 786.20 786.20 +4.40      
Total Volume and Open Interest 923 36,200 +464
Russell 2000 E-Mini(Globex)
Dec06 061019 768.90 773.80 765.20 773.20 +4.40 213,173 410,237 -5,420
Mar07 061019 780.00 780.30 777.10 779.70 +4.40 135 323 +7
Total Volume and Open Interest 213,308 410,560 -5,413
Value Line(KCBT)
Dec06 061019 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061019 16565 16610 16525 16575 -125      
Mar07 061019 16600 16600 16600 16600 -125      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061019 16695 16710 16500 16535 -125 62,615 247,631 -3,088
Mar07 061019 16570 16690 16525 16570 -100 1 64 +0
Jun07 061019 16515 16515 16515 16515 -100 0 1 +0
Total Volume and Open Interest 62,616 247,950 -3,088
CAC 40(EURONEXT)
Oct06 061019 5334.0 5380.0 5328.5 5358.0 -1.5 254,304 545,342 +8,275
Nov06 061019 5346.5 5392.5 5342.0 5371.0 -1.0 156,640 273,236 +116,164
Dec06 061019 5351.0 5391.0 5345.5 5372.5 -1.0 4,394 83,139 +362
Total Volume and Open Interest 415,342 902,011 +124,797
Hang Seng Index(HKFE)
Oct06 061019 18047 18062 17925 17964 -71 52,881 120,496 +836
Nov06 061019 18048 18062 17930 17973 -64 2,752 5,835 +1,080
Dec06 061019 18051 18095 17975 18007 -70 111 1,628 +27
Total Volume and Open Interest 55,922 128,324 +1,920
DAX(EUREX)
Dec06 061019 6193.0 6237.5 6181.5 6215.0 -4.5 165,843 226,541 +6,664
Mar07 061019 6247.5 6295.0 6240.0 6273.0 -4.5 476 7,465 -67
Jun07 061019 6310.0 6350.5 6309.0 6333.5 -4.5 492 2,046 +25
Total Volume and Open Interest 166,811 236,052 +6,622
FT-SE 100(EURONEXT)
Dec06 061019 6151.50 6203.00 6125.00 6173.00 +3.00 74,568 516,272 +4,263
Mar07 061019 6167.00 6219.50 6154.50 6192.50 +3.50 107 2,882 +84
Jun07 061019 6214.00 6214.00 6214.00 6214.00 +3.00 0 1,751 +0
Total Volume and Open Interest 74,675 521,408 +4,347
SPI 200(SFE)
Dec06 061019 5330.0 5338.0 5280.0 5301.0 -20.0 16,217 267,985 -4,429
Mar07 061019 5298.0 5312.0 5298.0 5312.0 -21.0 103 3,063 +8
Jun07 061019 5342.0 5342.0 5342.0 5342.0 -20.0 6 2,518 -58
Total Volume and Open Interest 16,384 276,619 -4,437
GSCI(CME)
Nov06 061019 437.40 440.20 433.85 439.50 +5.50 202 20,319 +26
Dec06 061019 449.00 449.00 449.00 449.00 +6.00 0 1 +0
Jan07 061019 452.50 452.50 452.50 452.50 +4.50      
Total Volume and Open Interest 202 20,320 +26
Reuters CRB Index(NYBOT)
Nov06 061019 381.50 382.50 381.50 382.50 +2.75 25 302 -2
Jan07 061019 386.00 386.00 384.50 385.50 +2.75 2 424 +1
Feb07 061019 385.50 385.50 385.50 385.50 +2.75 0 7 +0
Total Volume and Open Interest 27 936 -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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php