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 23, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061023 605.00 618.25 603.50 617.50 +11.00 34,685 110,708 -8,509
Jan07 061023 618.25 631.50 616.50 630.50 +10.25 17,144 158,045 +1,675
Mar07 061023 625.50 638.50 625.00 637.75 +9.75 6,396 36,107 +454
May07 061023 632.00 645.00 631.00 644.00 +9.50 3,712 23,057 -356
Jul07 061023 641.00 653.00 640.00 652.50 +9.50 1,859 24,315 +496
Aug07 061023 650.00 657.00 650.00 656.00 +10.00 13 468 +3
Sep07 061023 645.00 657.00 645.00 657.00 +7.00 25 200 +23
Total Volume and Open Interest 64,911 390,688 -5,984
Soybean Meal(CBOT)
Dec06 061023 178.80 184.00 178.50 182.90 +2.50 15,100 76,882 +1,364
Jan07 061023 180.50 184.70 179.50 183.30 +1.90 3,762 22,537 -498
Mar07 061023 182.50 186.50 181.70 185.30 +2.40 4,439 24,977 +272
May07 061023 184.20 187.90 183.70 187.40 +2.20 2,184 27,462 -540
Jul07 061023 186.00 190.10 185.50 189.20 +2.80 2,334 27,643 +666
Aug07 061023 187.30 191.20 187.30 190.10 +3.10 636 6,616 +62
Sep07 061023 188.50 192.20 188.50 191.50 +3.70 132 3,670 +28
Oct07 061023 189.50 192.00 189.00 191.20 +3.30 21 2,382 +2
Total Volume and Open Interest 28,722 200,505 +1,371
Soybean Oil(CBOT)
Dec06 061023 26.05 26.60 25.98 26.56 +0.39 13,595 79,714 -2,222
Jan07 061023 26.38 26.88 26.34 26.85 +0.31 2,920 71,242 +796
Mar07 061023 26.73 27.18 26.67 27.18 +0.33 3,097 23,098 +628
May07 061023 27.10 27.55 27.00 27.55 +0.38 1,113 30,833 +570
Jul07 061023 27.40 27.88 27.35 27.88 +0.38 997 21,421 +806
Aug07 061023 27.60 28.00 27.55 28.00 +0.37 40 3,766 -1
Sep07 061023 27.75 28.10 27.75 28.10 +0.35 403 2,486 +322
Oct07 061023 28.22 28.22 28.22 28.22 +0.34 197 2,595 +162
Total Volume and Open Interest 22,574 255,241 +1,102
Canola(WCE)
Nov06 061023 319.2 323.5 316.5 321.4 +0.9 1,935 11,980 -912
Jan07 061023 336.3 336.3 325.9 330.8 +0.9 5,845 48,978 +2,245
Mar07 061023 333.9 337.5 331.4 337.0 +1.1 234 3,851 -54
May07 061023 337.2 342.4 336.2 341.8 +1.6 1,123 2,586 -255
Jul07 061023 341.0 346.5 339.1 345.5 +2.2 1,053 7,466 +8
Total Volume and Open Interest 10,351 81,945 +1,089
Corn(CBOT)
Dec06 061023 308.00 320.25 307.25 318.25 +5.50 37,389 556,178 -4,130
Mar07 061023 319.75 332.50 319.50 330.25 +5.50 19,471 266,470 +5,314
May07 061023 327.50 338.50 327.25 336.75 +5.25 4,000 52,813 +614
Jul07 061023 332.50 343.50 332.50 342.50 +6.00 6,775 129,233 +954
Sep07 061023 325.75 335.00 325.50 335.00 +5.50 1,463 24,787 +506
Dec07 061023 323.50 335.50 323.00 334.75 +6.00 10,828 181,050 +1,369
Total Volume and Open Interest 83,113 1,309,489 +5,681
Wheat(CBOT)
Dec06 061023 503.00 521.50 499.00 517.00 +12.00 13,634 245,469 -2,329
Mar07 061023 517.00 534.50 513.50 531.50 +7.00 7,842 79,765 -773
May07 061023 498.00 511.00 498.00 510.00 +8.50 375 6,437 +164
Jul07 061023 461.00 470.00 461.00 469.50 +3.50 3,359 76,554 +1,155
Sep07 061023 460.00 468.00 460.00 468.00 +6.00 287 1,784 -12
Total Volume and Open Interest 27,143 472,957 -1,055
Wheat(KCBT)
Dec06 061023 528.00 544.00 526.00 542.25 +11.25 5,674 64,805 -362
Mar07 061023 540.00 555.25 538.00 551.00 +7.75 2,703 26,630 +484
May07 061023 523.00 540.00 522.00 539.50 +14.50 76 1,730 -73
Jul07 061023 483.00 486.00 481.00 481.50 -3.00 1,800 26,792 -1,804
Sep07 061023 481.00 483.00 479.00 482.00 -2.00 118 2,687 +11
Total Volume and Open Interest 10,461 131,940 -3,282
Wheat(MGE)
Dec06 061023 507.00 519.50 505.00 518.25 +8.50 2,738 20,747 -480
Mar07 061023 525.00 536.00 520.00 536.00 +11.00 861 14,165 -594
May07 061023 526.00 535.00 526.00 534.25 +6.25 49 1,521 +18
Jul07 061023 513.00 529.00 511.00 529.00 +12.00 112 1,139 +41
Sep07 061023 470.00 485.00 470.00 484.25 +9.25 133 2,868 -31
Total Volume and Open Interest 4,445 46,874 -1,343
Oats(CBOT)
Dec06 061023 221.25 226.00 221.00 225.50 +1.25 461 11,137 +43
Mar07 061023 227.75 231.00 227.50 230.75 unch 102 1,988 -21
May07 061023 233.00 233.00 233.00 233.00 -1.50 2 127 +0
Jul07 061023 234.00 235.00 234.00 234.00 -4.00 0 120 +0
Total Volume and Open Interest 577 13,467 +29
Rough Rice(CBOT)
Nov06 061023 9.52 9.58 9.52 9.56 -0.07 225 4,202 -84
Jan07 061023 9.88 9.89 9.83 9.86 -0.07 198 4,909 +45
Mar07 061023 10.14 10.16 10.13 10.15 -0.05 46 2,453 +29
May07 061023 10.40 10.40 10.40 10.40 unch 55 1,133 -45
Total Volume and Open Interest 600 13,707 +1
Live Cattle(CME)
Oct06 061023 88.050 89.600 88.050 89.350 +1.675 2,538 9,982 -1,532
Dec06 061023 87.750 89.025 87.400 88.700 +1.625 8,725 107,070 -900
Feb07 061023 90.350 91.550 90.050 91.475 +1.275 4,401 38,658 +38
Apr07 061023 90.050 90.950 89.600 90.750 +0.725 2,480 24,865 -86
Jun07 061023 86.100 87.000 85.750 87.000 +0.950 899 10,769 +370
Aug07 061023 84.700 85.575 84.450 85.425 +0.825 529 5,247 -29
Total Volume and Open Interest 19,655 198,574 -2,094
Feeder Cattle(CME)
Oct06 061023 106.775 106.775 106.350 106.575 +0.250 317 1,838 -137
Nov06 061023 105.350 105.600 104.900 105.000 +0.250 1,825 6,548 -97
Jan07 061023 104.075 104.350 103.550 103.775 +0.250 1,442 10,784 +61
Mar07 061023 102.550 102.650 102.000 102.375 +0.425 248 2,349 +44
Apr07 061023 102.400 102.400 102.200 102.200 +0.425 23 273 -1
May07 061023 102.250 102.350 102.150 102.225 +0.475 41 569 +25
Aug07 061023 104.650 104.650 104.500 104.650 +0.150 4 369 -3
Total Volume and Open Interest 3,902 23,234 -107
Lean Hogs(CME)
Dec06 061023 59.100 60.200 59.050 60.025 +0.675 10,875 96,928 -1,253
Feb07 061023 61.500 63.100 61.500 63.025 +1.025 4,485 36,022 -67
Apr07 061023 63.400 64.375 63.250 64.300 +0.650 1,418 19,888 +139
May07 061023 67.400 67.950 67.400 67.925 +0.250 119 1,842 +13
Jun07 061023 68.950 69.750 68.750 69.725 +0.750 379 9,916 +106
Jul07 061023 67.150 67.850 67.150 67.675 +0.525 133 1,806 -2
Aug07 061023 65.000 65.600 65.000 65.475 +0.325 60 1,483 +7
Oct07 061023 58.400 59.100 58.400 58.900 +0.650 42 897 +10
Total Volume and Open Interest 17,559 168,847 -1,021
Pork Bellies(CME)
Feb07 061023 87.550 89.225 87.350 89.100 +1.575 180 805 -15
Mar07 061023 88.500 89.000 88.500 89.000 +1.350 8 66 +5
May07 061023 90.300 90.300 90.300 90.300 +0.750 0 12 +0
Jul07 061023 91.500 91.500 91.500 91.500 +0.450 0 1 +0
Aug07 061023 91.400 91.400 91.400 91.400 +0.250 0 1 +0
Total Volume and Open Interest 188 885 -10
Class III Milk(CME)
Oct06 061023 12.32 12.35 12.32 12.35 +0.03 19 3,956 -15
Nov06 061023 12.89 12.89 12.70 12.74 -0.15 356 3,921 -167
Dec06 061023 12.95 13.00 12.86 13.00 unch 332 3,711 -29
Jan07 061023 13.08 13.15 13.05 13.10 -0.05 273 2,316 +123
Feb07 061023 13.02 13.12 13.00 13.10 unch 206 1,901 +92
Total Volume and Open Interest 2,929 28,687 +810
Cocoa(NYBOT)
Dec06 061023 1448 1470 1445 1464 +30 3,338 80,390 +749
Mar07 061023 1484 1501 1482 1498 +29 1,514 33,534 +795
May07 061023 1508 1523 1508 1521 +29 80 13,617 -10
Jul07 061023 1544 1544 1544 1544 +29 0 6,195 -14
Sep07 061023 1569 1569 1569 1569 +30 143 11,585 +137
Dec07 061023 1590 1592 1590 1592 +30 3 9,694 +1
Mar08 061023 1605 1619 1605 1619 +29 0 2,677 +0
Total Volume and Open Interest 5,078 161,281 +1,658
Coffee "C"(NYBOT)
Dec06 061023 102.00 107.20 101.60 106.85 +4.80 6,661 70,532 +207
Mar07 061023 106.00 111.00 105.90 110.70 +4.70 1,700 23,336 +48
May07 061023 108.65 113.30 108.60 113.30 +4.65 842 5,210 +372
Jul07 061023 111.25 116.00 111.25 115.75 +4.60 386 2,536 +91
Sep07 061023 113.75 118.25 113.75 118.00 +4.40 441 2,243 +147
Dec07 061023 116.50 120.85 116.50 120.85 +4.25 517 2,390 -141
Total Volume and Open Interest 12,371 111,634 +826
Orange Juice(NYBOT)
Nov06 061023 193.00 193.25 191.20 193.20 +0.90 1,743 7,371 -3,111
Jan07 061023 194.00 194.80 192.00 194.00 +0.55 2,629 17,871 +535
Mar07 061023 193.00 193.40 191.75 193.20 +0.35 364 4,140 +82
May07 061023 191.85 192.20 191.85 192.20 +0.35 28 942 -22
Jul07 061023 190.85 191.20 190.85 191.20 +0.35 25 201 +25
Total Volume and Open Interest 4,789 30,663 -2,491
Sugar #11(NYBOT)
Mar07 061023 11.66 11.85 11.44 11.80 +0.09 18,510 248,221 -987
May07 061023 11.74 11.97 11.62 11.95 +0.09 3,702 63,089 -847
Jul07 061023 11.75 11.98 11.68 11.97 +0.11 2,884 55,308 +229
Oct07 061023 11.95 12.17 11.89 12.17 +0.11 2,150 39,836 -77
Mar08 061023 12.28 12.47 12.25 12.47 +0.10 1,430 27,402 +803
Total Volume and Open Interest 28,878 456,655 -830
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061023 20.20 20.22 20.20 20.21 +0.02 131 2,386 +53
Mar07 061023 20.15 20.33 20.15 20.33 +0.05 11 2,768 -6
May07 061023 20.40 20.43 20.40 20.42 +0.07 17 2,212 +12
Jul07 061023 20.60 20.65 20.60 20.63 +0.07 1 1,944 +0
Total Volume and Open Interest 256 11,450 +155
London Cocoa(LCE)
Dec06 061023 814 836 813 836 +20 2,834 86,460 +526
Mar07 061023 834 854 831 854 +20 916 51,777 -3
May07 061023 844 866 844 866 +19 351 20,461 +277
Jul07 061023 869 879 869 879 +19 18 13,524 +3
Sep07 061023 870 891 870 891 +19 73 11,978 +40
Dec07 061023 896 904 896 904 +19 0 13,319 +0
Mar08 061023 916 916 916 916 +19 0 4,210 +0
Total Volume and Open Interest 4,192 203,336 +843
London Coffee(LCE)
Nov06 061023 1485.00 1538.00 1477.00 1538.00 +52.00 4,565 36,446 -2,946
Jan07 061023 1480.00 1535.00 1469.00 1534.00 +51.00 5,768 57,775 +2,669
Mar07 061023 1460.00 1511.00 1441.00 1500.00 +51.00 2,400 34,190 +793
May07 061023 1464.00 1503.00 1445.00 1502.00 +51.00 421 5,724 +227
Jul07 061023 1465.00 1506.00 1445.00 1500.00 +50.00 254 3,324 -2
Sep07 061023 1446.00 1504.00 1446.00 1495.00 +46.00 291 4,780 +250
Total Volume and Open Interest 13,706 142,758 +991
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061023 398.00 402.30 396.50 401.30 +2.30 2,273 22,067 +99
Mar07 061023 362.50 364.50 358.00 364.10 +1.60 1,999 22,367 -351
May07 061023 356.00 357.50 352.50 357.10 +0.60 721 6,174 +255
Aug07 061023 349.90 350.00 345.00 350.00 +0.50 145 3,390 -8
Total Volume and Open Interest 5,269 57,861 +39
Cotton(NYBOT)
Dec06 061023 49.25 50.18 49.25 50.02 +0.81 4,943 114,619 -2,922
Mar07 061023 52.55 53.25 52.55 53.03 +0.58 3,415 44,256 +279
May07 061023 54.10 54.70 54.05 54.40 +0.40 59 6,272 -2
Jul07 061023 55.40 55.60 55.40 55.40 +0.40 460 6,423 +157
Oct07 061023 56.75 56.75 56.75 56.75 +0.65 4 99 +0
Dec07 061023 57.80 57.90 57.60 57.80 +0.80 22 9,863 +14
Total Volume and Open Interest 8,903 182,836 -2,474
Lumber(CME)
Nov06 061023 246.0 250.0 244.2 245.8 +2.4 409 2,483 -15
Jan07 061023 265.4 268.9 264.8 267.0 +3.4 290 3,566 +78
Mar07 061023 280.0 284.0 280.0 283.1 +3.3 104 363 -3
May07 061023 292.5 292.5 292.5 292.5 +2.7 1 24 +1
Total Volume and Open Interest 804 6,450 +61
Crude Oil(NYM)
Dec06 061023 58.65 58.95 58.15 58.81 -0.52 185,243 337,116 +7,039
Jan07 061023 60.25 60.55 59.80 60.48 -0.43 49,509 113,773 -1,236
Feb07 061023 61.40 61.70 61.35 61.66 -0.41 16,860 42,829 +2,963
Mar07 061023 62.25 62.55 62.10 62.54 -0.40 8,972 38,115 +466
Apr07 061023 62.95 63.27 62.95 63.27 -0.37 5,302 38,908 -366
May07 061023 63.55 63.88 63.55 63.88 -0.36 1,777 32,230 +227
Jun07 061023 64.20 64.41 63.90 64.41 -0.34 4,783 68,778 -364
Jul07 061023 64.88 64.88 64.88 64.88 -0.33 1,910 16,014 +665
Aug07 061023 65.31 65.31 65.31 65.31 -0.32 3,449 16,740 -1,230
Sep07 061023 65.40 65.68 65.40 65.68 -0.31 744 16,926 +123
Oct07 061023 66.01 66.01 66.01 66.01 -0.30 119 18,411 +100
Nov07 061023 66.31 66.31 66.31 66.31 -0.29 1,597 15,345 +654
Dec07 061023 66.35 66.56 66.00 66.56 -0.28 21,925 113,953 +256
Jan08 061023 66.60 66.77 66.60 66.77 -0.27 3,395 13,976 -780
Feb08 061023 66.96 66.96 66.96 66.96 -0.26 2,500 9,126 -817
Mar08 061023 67.12 67.12 67.12 67.12 -0.25 225 10,605 -175
Total Volume and Open Interest 361,899 1,138,021 -11,368
Heating Oil(NYM)
Nov06 061023 166.00 167.90 165.30 166.90 -1.10 20,501 25,280 -2,539
Dec06 061023 170.35 171.30 169.50 170.94 -1.30 16,143 74,192 +2,156
Jan07 061023 175.60 175.90 174.75 175.84 -1.40 4,600 36,396 -231
Feb07 061023 178.50 179.40 178.00 178.79 -1.45 1,636 18,956 +6
Mar07 061023 179.25 179.80 178.75 179.09 -1.45 867 12,068 +116
Apr07 061023 178.50 178.50 178.34 178.34 -1.40 1,389 10,677 +231
May07 061023 177.50 178.00 177.25 177.54 -1.40 708 3,862 +110
Jun07 061023 177.70 177.70 177.00 177.59 -1.35 1,580 18,847 +105
Jul07 061023 179.00 179.00 178.59 178.59 -1.40 154 2,531 +91
Aug07 061023 180.60 180.60 180.24 180.24 -1.40 47 2,567 +14
Sep07 061023 182.50 182.59 182.50 182.59 -1.40 1,224 4,222 +1,095
Oct07 061023 185.50 185.50 185.29 185.29 -1.40 38 1,373 +37
Total Volume and Open Interest 49,673 222,593 +1,748
Unleaded Gas(NYM)
Nov06 061023 145.25 147.50 144.50 147.15 +0.43 7,797 10,722 -2,193
Dec06 061023 147.50 149.00 146.70 147.84 -0.53 1,927 9,811 -3
Jan07 061023 151.50 151.50 151.24 151.24 -0.53 231 4,468 +91
Total Volume and Open Interest 9,955 25,001 -2,105
RBOB Gasoline(NYMEX)
Nov06 061023 151.00 151.00 147.75 150.55 -0.39 10,155 19,874 -1,965
Dec06 061023 152.00 152.25 149.85 152.05 -1.19 7,082 29,842 +853
Jan07 061023 154.50 156.00 154.11 155.75 -1.54 1,871 16,306 +208
Feb07 061023 158.50 158.50 157.90 157.90 -3.19 412 3,582 -18
Mar07 061023 162.00 162.00 161.75 161.75 -2.89 149 5,221 -51
Apr07 061023 177.00 177.00 177.00 177.00 -2.29 409 4,795 -91
May07 061023 180.00 180.00 180.00 180.00 -2.29 10 6,572 +0
Jun07 061023 183.10 183.10 183.10 183.10 -1.64 70 4,179 -25
Jul07 061023 184.60 184.60 184.60 184.60 -1.59 1 1,646 +0
Aug07 061023 185.25 185.25 185.25 185.25 -1.54 0 966 +0
Total Volume and Open Interest 20,185 98,476 -1,088
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061023 151.99 151.99 151.99 151.99 -1.25      
Jan07 061023 155.80 155.80 155.80 155.80 -1.49      
Feb07 061023 159.50 159.50 159.50 159.50 -1.59      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061023 7.260 7.360 6.840 6.881 -0.360 30,710 56,146 -183
Dec06 061023 8.090 8.190 7.780 7.816 -0.335 13,149 85,954 -485
Jan07 061023 8.430 8.530 8.210 8.231 -0.240 6,244 69,666 +221
Feb07 061023 8.550 8.550 8.250 8.261 -0.220 2,475 36,308 +423
Mar07 061023 8.290 8.350 8.050 8.086 -0.220 2,482 95,798 +146
Apr07 061023 7.777 7.790 7.560 7.591 -0.165 2,379 86,634 -737
May07 061023 7.680 7.680 7.571 7.571 -0.160 1,529 25,196 -566
Jun07 061023 7.680 7.700 7.620 7.653 -0.159 39 13,934 -10
Jul07 061023 7.800 7.800 7.748 7.748 -0.158 292 11,265 -56
Aug07 061023 7.870 7.870 7.814 7.814 -0.157 244 13,841 +113
Sep07 061023 8.020 8.020 7.865 7.865 -0.156 15 11,503 +1
Oct07 061023 8.020 8.020 7.951 7.951 -0.155 837 34,844 +290
Nov07 061023 8.570 8.570 8.471 8.471 -0.155 435 20,532 +33
Dec07 061023 9.120 9.120 9.000 9.021 -0.155 548 34,092 -188
Jan08 061023 9.380 9.380 9.301 9.301 -0.155 2,460 28,962 -1,331
Feb08 061023 9.320 9.320 9.296 9.296 -0.155 1,754 17,106 -715
Total Volume and Open Interest 67,972 936,508 -3,190
Brent Crude Oil(ICE)
Dec06 061023 59.26 59.75 58.52 59.21 -0.47 77,737 131,938 +2,338
Jan07 061023 61.01 61.07 59.87 60.54 -0.45 38,077 137,923 +4,405
Feb07 061023 62.10 62.10 60.93 61.60 -0.40 13,694 37,227 +2,319
Mar07 061023 62.40 62.50 61.86 62.44 -0.39 7,768 28,031 -442
Apr07 061023 63.10 63.13 62.75 63.13 -0.38 4,943 23,037 -956
May07 061023 63.50 63.73 63.50 63.73 -0.38 0 15,296 +1,399
Jun07 061023 63.83 64.27 63.75 64.27 -0.35 4,470 41,542 +1,045
Jul07 061023 64.74 64.74 64.74 64.74 -0.32 0 6,813 +30
Aug07 061023 65.09 65.09 65.09 65.09 -0.34 0 3,863 +200
Sep07 061023 65.43 65.43 65.43 65.43 -0.35 0 3,225 +0
Oct07 061023 65.74 65.74 65.74 65.74 -0.39 0 2,787 +235
Nov07 061023 66.02 66.02 66.02 66.02 -0.39 0 7,897 +0
Dec07 061023 65.80 66.26 65.80 66.26 -0.34 3,076 41,652 -340
Jan08 061023 66.44 66.44 66.44 66.44 -0.35 0 6,594 +0
Total Volume and Open Interest 152,392 529,388 +6,755
Gas Oil(ICE)
Nov06 061023 532.75 534.00 524.50 526.25 -7.50 33,339 68,515 -82
Dec06 061023 536.75 538.50 530.50 531.50 -7.75 22,657 72,071 +2,427
Jan07 061023 541.75 545.50 538.25 539.25 -7.50 7,521 38,686 +808
Feb07 061023 547.75 549.50 545.75 546.00 -7.25 1,988 20,101 +378
Mar07 061023 553.50 555.75 552.25 552.25 -7.00 676 13,495 -556
Apr07 061023 556.75 556.75 556.75 556.75 -6.50 0 8,233 +347
May07 061023 561.00 561.00 561.00 561.00 -6.75 0 5,209 -244
Jun07 061023 565.25 565.25 565.25 565.25 -7.00 1,538 22,554 +637
Jul07 061023 570.25 570.25 570.25 570.25 -7.25 0 2,603 +66
Aug07 061023 575.50 575.50 575.50 575.50 -7.25 0 206 +0
Total Volume and Open Interest 67,719 290,716 +4,127
US Dollar Index(NYBOT)
Dec06 061023 86.13 86.60 86.08 86.50 +0.44 894 31,699 -269
Mar07 061023 86.21 86.21 86.21 86.21 +0.44 17 2,045 +3
Jun07 061023 85.93 85.93 85.93 85.93 +0.44 0 13 +0
Total Volume and Open Interest 911 33,762 -266
Australian Dollar(CME)
Dec06 061023 75.78 75.78 75.57 75.59 -0.20 3,257 83,158 +2,408
Mar07 061023 75.41 75.41 75.41 75.41 -0.20 0 638 +23
Jun07 061023 75.27 75.27 75.27 75.27 -0.20 0 102 +0
Total Volume and Open Interest 3,257 83,913 +2,438
British Pound(CME)
Dec06 061023 187.39 187.47 186.95 187.47 -1.06 3,910 108,230 +2,412
Mar07 061023 187.58 187.58 187.58 187.58 -1.06 0 663 -72
Jun07 061023 187.58 187.58 187.58 187.58 -1.06 0 17 +5
Total Volume and Open Interest 3,910 108,912 +2,345
Canadian Dollar(CME)
Dec06 061023 88.87 88.93 88.75 88.80 -0.27 2,958 96,363 -8,394
Mar07 061023 89.15 89.15 89.05 89.05 -0.27 6 1,698 +43
Jun07 061023 89.32 89.32 89.32 89.32 -0.27 2 365 +1
Sep07 061023 89.63 89.63 89.59 89.59 -0.27 0 205 +0
Total Volume and Open Interest 2,966 98,665 -8,350
Japanese Yen(CME)
Dec06 061023 84.49 84.55 84.40 84.48 -0.47 3,046 247,713 +6,701
Mar07 061023 85.52 85.52 85.52 85.52 -0.47 0 16,509 +1,373
Jun07 061023 86.52 86.52 86.52 86.52 -0.47 0 3 +0
Total Volume and Open Interest 3,046 264,320 +8,074
Swiss Franc(CME)
Dec06 061023 79.37 79.42 79.23 79.42 -0.49 807 103,640 +171
Mar07 061023 80.10 80.10 80.10 80.10 -0.49 1 506 +203
Jun07 061023 80.79 80.79 80.79 80.79 -0.49 0 32 +0
Total Volume and Open Interest 808 104,267 +374
EuroFX(CME)
Dec06 061023 125.94 125.94 125.73 125.89 -0.69 2,089 147,415 -4,788
Mar07 061023 126.35 126.42 126.35 126.42 -0.69 0 2,136 +101
Jun07 061023 126.86 126.86 126.86 126.86 -0.69 0 74 +0
Total Volume and Open Interest 2,089 149,701 -4,687
Mexican Peso(CME)
Nov06 061023 9192.0 9192.0 9192.0 9192.0 -30.0 0 20 +0
Dec06 061023 9187.0 9205.0 9170.0 9182.0 -30.0 3,938 86,661 +1,400
Total Volume and Open Interest 3,938 88,663 +1,403
30-Year T-Bonds(CBOT)
Dec06 061023 110~18 110~19 109~27 110~04 -0~16 141,357 703,023 -5,724
Mar07 061023 110~06 110~07 109~25 110~01 -0~16 1,224 10,779 +602
Jun07 061023 110~00 110~00 110~00 110~00 -0~16 0 21 +0
Total Volume and Open Interest 142,581 713,824 -5,122
10-Year T-Notes(CBOT)
Dec06 061023 106~310 107~000 106~190 106~245 -0~080 420,755 2,434,985 +33,218
Mar07 061023 106~240 106~250 106~205 106~250 -0~080 1,621 76,249 +21
Total Volume and Open Interest 422,376 2,511,236 +33,239
5-Year T-Notes(CBOT)
Dec06 061023 104~200 104~210 104~170 104~205 -0~055 200,283 0 +0
Mar07 061023 104~225 104~225 104~225 104~225 -0~050 2 94 +0
Total Volume and Open Interest 200,285 94 +0
2 Year T-Notes(CBOT)
Dec06 061023 101~104 101~105 101~101 101~105 -0~011 171 674,727 -7,052
Mar07 061023 101~121 101~121 101~121 101~121 -0~015 0 10 +0
Total Volume and Open Interest 171 674,737 -7,052
Eurodollars(CME)
Dec06 061023 94.600 94.600 94.590 94.590 -0.020 12,661 1,357,633 +17,924
Mar07 061023 94.635 94.640 94.630 94.640 -0.035 18,335 1,370,585 +7,507
Jun07 061023 94.740 94.755 94.725 94.750 -0.045 12,706 1,190,325 +10,423
Sep07 061023 94.865 94.885 94.850 94.880 -0.050 13,381 1,118,794 +16,205
Dec07 061023 94.945 94.955 94.935 94.955 -0.050 12,578 1,132,272 +3,981
Mar08 061023 94.955 94.970 94.945 94.970 -0.050 21,312 777,549 -1,801
Jun08 061023 94.940 94.955 94.930 94.955 -0.050 9,551 537,407 -493
Sep08 061023 94.920 94.940 94.920 94.940 -0.050 9,246 416,811 +3,566
Dec08 061023 94.895 94.915 94.895 94.915 -0.050 6,604 344,480 -1,158
Mar09 061023 94.890 94.900 94.870 94.895 -0.050 6,085 336,493 +1,499
Jun09 061023 94.870 94.875 94.860 94.870 -0.050 4,023 223,601 +2,510
Sep09 061023 94.845 94.850 94.845 94.845 -0.050 3,801 149,388 +1,839
Dec09 061023 94.805 94.815 94.795 94.810 -0.045 3,240 136,509 +368
Mar10 061023 94.785 94.795 94.770 94.790 -0.045 1,767 121,260 +815
Jun10 061023 94.740 94.760 94.740 94.760 -0.045 1,887 103,089 +812
Sep10 061023 94.730 94.730 94.710 94.730 -0.045 2,959 93,980 +1,284
Dec10 061023 94.690 94.690 94.685 94.690 -0.045 1,797 100,670 +573
Mar11 061023 94.675 94.675 94.670 94.675 -0.045 1,846 54,822 +835
Total Volume and Open Interest 148,771 9,784,725 +67,675
3-Mth Euro-Yen(CME)
Dec06 061023 99.42 99.42 99.42 99.42 +0.01 1,189 21,685 +263
Mar07 061023 99.27 99.27 99.27 99.27 unch 1 11,320 -696
Jun07 061023 99.14 99.14 99.14 99.14 unch 0 8,255 -101
Sep07 061023 99.02 99.02 99.01 99.01 -0.01 0 2,611 -129
Dec07 061023 98.91 98.91 98.91 98.91 -0.01 0 7,326 +147
Mar08 061023 98.81 98.81 98.81 98.81 -0.01 0 3,288 +0
Jun08 061023 98.72 98.72 98.72 98.72 -0.01 100 369 +42
Sep08 061023 98.63 98.63 98.63 98.63 -0.01 0 1 +0
Dec08 061023 98.53 98.53 98.53 98.53 -0.01 0 8 +0
Mar09 061023 98.40 98.40 98.40 98.40 -0.01      
Total Volume and Open Interest 1,290 54,863 -474
3-Mth Euro-Yen(SIMEX)
Dec06 061023 99.42 99.42 99.42 99.42 unch 3,815 84,920 -1,299
Mar07 061023 99.27 99.28 99.27 99.28 +0.01 2,818 74,973 +1,192
Jun07 061023 99.14 99.14 99.13 99.14 -0.01 1,204 36,292 -790
Sep07 061023 99.03 99.03 99.01 99.02 -0.01 880 28,482 -869
Dec07 061023 98.92 98.92 98.91 98.92 -0.01 2,615 46,455 -288
Mar08 061023 98.82 98.82 98.81 98.81 -0.02 250 26,856 -201
Jun08 061023 98.72 98.72 98.72 98.72 -0.02 36 7,325 +36
Sep08 061023 98.64 98.64 98.64 98.64 -0.01 208 1,637 +208
Total Volume and Open Interest 11,826 308,477 -2,011
German Euro-Bund(EUREX)
Dec06 061023 116.95 116.95 116.58 116.66 -0.33 1,405,271 1,496,359 +41,859
Mar07 061023 117.02 117.02 116.71 116.79 -0.34 920 11,051 +571
Jun07 061023 116.31 116.31 116.31 116.31 -0.28 0 3 +0
Total Volume and Open Interest 1,406,191 1,507,413 +42,430
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061023 109.51 109.51 109.39 109.42 -0.21 28 6,588 +25
Jun07 061023 108.71 108.71 108.71 108.71 -0.19      
Total Volume and Open Interest 623,322 965,191 +40,706
Long Gilt(LIFFE)
Dec06 061023 108~18 108~22 108~15 108~20 -0~03 57,404 245,990 +243
Mar07 061023 108~17 108~17 108~17 108~17 -0~03      
Total Volume and Open Interest 57,404 246,018 +243
3-Mth Short Sterling(LIFFE)
Dec06 061023 94.71 94.71 94.71 94.71 -0.02 60,146 376,684 -9,113
Mar07 061023 94.58 94.58 94.58 94.58 -0.04 94,086 445,427 +7,888
Jun07 061023 94.54 94.54 94.54 94.54 -0.05 80,443 402,779 +9,766
Total Volume and Open Interest 405,752 2,149,663 +23,393
3-Mth Euribor(LIFFE)
Dec06 061023 96.300 96.300 96.285 96.295 -0.005 93,977 700,136 -5,151
Mar07 061023 96.165 96.165 96.135 96.145 -0.020 126,533 674,116 +763
Jun07 061023 96.125 96.125 96.085 96.095 -0.030 121,033 556,506 -21
Total Volume and Open Interest 669,431 3,458,613 +16,909
3-Mth Aus T-Bills(SFE)
Dec06 061023 93.60 93.60 93.59 93.60 -0.01 7,013 143,953 -18,177
Mar07 061023 93.52 93.53 93.50 93.51 -0.02 18,211 302,282 -11,795
Jun07 061023 93.53 93.54 93.51 93.52 -0.02 8,575 91,644 -10,890
Sep07 061023 93.55 93.56 93.53 93.55 -0.01 164 51,038 -940
Dec07 061023 93.57 93.57 93.56 93.57 -0.01 4 34,089 -477
Mar08 061023 93.57 93.58 93.57 93.58 -0.02 55 17,591 -189
Jun08 061023 93.58 93.59 93.57 93.58 -0.02 102 13,516 -2,218
Sep08 061023 93.59 93.59 93.58 93.58 -0.03 0 7,257 -494
Dec08 061023 93.58 93.59 93.58 93.59 -0.02 0 2,971 +0
Mar09 061023 93.59 93.59 93.58 93.58 -0.03 0 1,875 +0
Total Volume and Open Interest 34,124 667,371 -45,180
10-Year Aus T-Bonds(SFE)
Dec06 061023 94.24 94.24 94.20 94.21 -0.04 18,204 408,520 -47,987
Mar07 061023 94.21 94.21 94.21 94.21 -0.04      
Total Volume and Open Interest 18,204 408,520 -47,987
3-Year Aus T-Bonds(SFE)
Dec06 061023 94.03 94.03 93.99 94.01 -0.03 59,707 552,978 -63,446
Mar07 061023 94.01 94.01 94.01 94.01 -0.03      
Total Volume and Open Interest 59,707 552,978 -63,446
Gold(CMX)
Oct06 061023 579.7 579.7 579.7 579.7 -13.3 4 21 -107
Dec06 061023 589.0 589.5 582.5 582.9 -13.5 23,834 188,413 +77
Feb07 061023 595.0 595.0 588.8 588.8 -13.6 942 34,625 +364
Apr07 061023 598.6 598.6 594.5 594.5 -13.7 195 10,102 +18
Jun07 061023 604.5 607.0 600.1 600.1 -13.8 58 22,264 -15
Aug07 061023 605.7 605.7 605.7 605.7 -13.9 0 1,822 +0
Oct07 061023 611.3 611.3 611.3 611.3 -14.0 163 12,402 +97
Dec07 061023 625.0 625.0 616.9 616.9 -14.0 84 31,390 +51
Feb08 061023 622.4 622.4 622.4 622.4 -14.0 0 2,301 +0
Apr08 061023 627.9 627.9 627.9 627.9 -14.1 0 1,190 +0
Jun08 061023 633.4 633.4 633.4 633.4 -14.2 0 6,210 +0
Aug08 061023 638.9 638.9 638.9 638.9 -14.3      
Total Volume and Open Interest 25,380 334,220 +585
Silver(CMX)
Dec06 061023 1174.0 1184.0 1165.0 1167.0 -29.5 7,137 66,170 -294
Mar07 061023 1191.0 1198.0 1181.0 1183.1 -29.9 357 18,080 -100
May07 061023 1191.8 1191.8 1191.8 1191.8 -29.9 0 4,120 +0
Jul07 061023 1200.2 1200.2 1200.2 1200.2 -29.9 2 8,411 +2
Sep07 061023 1206.6 1206.6 1206.6 1206.6 -29.9 4 1,928 -4
Dec07 061023 1210.0 1220.0 1210.0 1212.3 -29.9 29 4,772 +9
Mar08 061023 562.3 562.3 562.3 562.3 -29.9 0 131 +0
Total Volume and Open Interest 7,537 108,761 -394
Platinum(NYM)
Oct06 061023 1070.9 1070.9 1070.9 1070.9 -7.7 0 27 +0
Jan07 061023 1077.0 1077.0 1073.5 1074.4 -7.7 550 7,287 +7
Apr07 061023 1079.4 1079.4 1079.4 1079.4 -7.7 6 22 +5
Jul07 061023 429.0 429.0 429.0 429.0 -7.7 0 6 +0
Total Volume and Open Interest 556 7,342 +12
Palladium(NYME)
Dec06 061023 320.00 322.00 318.00 321.35 -9.15 312 11,856 +69
Mar07 061023 323.00 326.35 320.00 326.35 -9.15 2 165 +0
Jun07 061023 331.85 331.85 331.85 331.85 -9.15 0 32 +0
Total Volume and Open Interest 314 12,054 +69
Copper(CMX)
Dec06 061023 345.00 345.90 340.50 345.10 -1.10 5,544 51,791 -530
Mar07 061023 343.00 343.25 338.00 343.10 -0.70 1,603 8,253 +691
May07 061023 338.00 339.10 338.00 339.10 -0.20 380 2,563 +122
Jul07 061023 332.50 333.60 332.50 333.60 +0.05 5 1,453 -2
Sep07 061023 327.10 327.10 327.10 327.10 +0.65 35 603 +31
Total Volume and Open Interest 8,112 74,287 +211
Aluminum(CMX)
Oct06 061023 122.85 122.85 122.85 122.85 -1.15 4 11 +3
Nov06 061023 124.00 124.00 123.75 123.75 -1.25 5 153 +4
Dec06 061023 124.25 124.25 124.25 124.25 -1.00 0 592 +0
Jan07 061023 123.30 123.30 123.30 123.30 -0.80 0 10 +0
Feb07 061023 122.35 122.35 122.35 122.35 -0.75      
Mar07 061023 121.40 121.40 121.40 121.40 -0.70      
Total Volume and Open Interest 10 828 +8
DJIA Index(CBOT)
Dec06 061023 12050 12170 12025 12143 +95 3,588 62,478 -73
Mar07 061023 12160 12250 12160 12227 +95 6 83 +4
Jun07 061023 12290 12313 12290 12313 +95 0 1 +0
Sep07 061023 12398 12398 12398 12398 +95 0 2 +0
Total Volume and Open Interest 3,594 62,564 -69
S & P 500(CME)
Dec06 061023 1371.80 1384.20 1370.10 1380.70 +5.80 23,688 596,050 -846
Mar07 061023 1383.00 1394.50 1383.00 1392.50 +5.90 1,028 7,748 +702
Jun07 061023 1404.50 1404.50 1404.50 1404.50 +5.90 56 4,687 +1
Sep07 061023 1417.00 1417.00 1417.00 1417.00 +5.90 7 1,498 +5
Total Volume and Open Interest 24,784 610,274 -138
S & P 500 E-Mini(Globex)
Dec06 061023 1374.75 1398.00 1370.00 1380.75 +5.75 816,062 1,569,256 +13,829
Mar07 061023 1386.75 1409.25 1381.50 1392.50 +6.00 255 8,435 +32
Total Volume and Open Interest 816,317 1,577,691 +13,861
NASDAQ 100(CME)
Dec06 061023 1717.50 1745.00 1713.00 1734.50 +15.70 7,362 57,822 +3,910
Mar07 061023 1755.50 1755.50 1755.50 1755.50 +15.70 0 5 +0
Jun07 061023 1773.50 1773.50 1773.50 1773.50 +15.70 0 5 +0
Total Volume and Open Interest 7,362 57,832 +3,910
NASDAQ 100 E-Mini(Globex)
Dec06 061023 1719.00 1747.80 1713.30 1734.50 +15.70 240,991 431,335 -36,117
Mar07 061023 1752.50 1764.80 1738.50 1755.50 +15.70 128 423 -1
Total Volume and Open Interest 241,119 431,758 -36,118
S & P Midcap 400(CME)
Dec06 061023 782.00 790.50 781.75 786.90 +3.40 69 8,411 +4
Mar07 061023 793.90 793.90 793.90 793.90 +3.40      
Jun07 061023 800.90 800.90 800.90 800.90 +3.40      
Total Volume and Open Interest 69 8,411 +4
Russell 2000(CME)
Dec06 061023 762.50 772.00 761.25 766.80 +1.70 1,848 36,968 +328
Mar07 061023 773.30 773.30 773.30 773.30 +1.70 0 34 +0
Jun07 061023 779.80 779.80 779.80 779.80 +1.70      
Total Volume and Open Interest 1,848 37,010 +328
Russell 2000 E-Mini(Globex)
Dec06 061023 765.20 774.80 760.00 766.80 +1.70 130,689 408,254 -5,594
Mar07 061023 777.80 778.10 769.00 773.30 +1.70 56 314 +11
Total Volume and Open Interest 130,745 408,568 -5,583
Value Line(KCBT)
Dec06 061023 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061023 16775 16870 16725 16870 +260      
Mar07 061023 16895 16895 16895 16895 +260      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061023 16650 16820 16615 16760 +130 33,463 247,136 -3,509
Mar07 061023 16805 16820 16640 16805 +135 0 64 +0
Jun07 061023 16750 16750 16750 16750 +135 0 1 +0
Total Volume and Open Interest 33,463 247,455 -3,509
CAC 40(EURONEXT)
Oct06 061020 5367.5 5399.5 5359.0 5367.0 +9.0 172,637 438,812 -106,530
Nov06 061023 5410.0 5436.0 5372.5 5424.0 +35.5 88,422 404,886 +41,526
Dec06 061023 5415.0 5434.0 5380.0 5425.5 +35.5 1,256 83,040 -395
Total Volume and Open Interest 128,176 488,233 -397,680
Hang Seng Index(HKFE)
Oct06 061023 18200 18200 18077 18120 -47 36,806 116,532 -1,492
Nov06 061023 18198 18203 18090 18131 -42 2,147 7,669 +1,161
Dec06 061023 18249 18249 18130 18163 -49 55 1,663 +13
Total Volume and Open Interest 39,020 126,216 -325
DAX(EUREX)
Dec06 061023 6256.0 6284.5 6217.0 6272.0 +36.5 132,726 231,030 +2,966
Mar07 061023 6313.0 6341.0 6278.0 6330.5 +37.0 582 7,709 +85
Jun07 061023 6376.0 6404.5 6339.5 6392.0 +38.0 368 2,005 -61
Total Volume and Open Interest 133,676 240,744 +2,990
FT-SE 100(EURONEXT)
Dec06 061023 6196.50 6199.00 6143.50 6182.50 +14.00 69,915 514,234 -1,921
Mar07 061023 6212.00 6212.00 6170.00 6202.00 +14.00 146 2,916 +11
Jun07 061023 6223.50 6223.50 6223.50 6223.50 +14.00 0 2,251 +0
Total Volume and Open Interest 70,061 519,904 -1,910
SPI 200(SFE)
Dec06 061023 5328.0 5347.0 5322.0 5344.0 +5.0 15,802 265,951 -8,348
Mar07 061023 5358.0 5358.0 5356.0 5356.0 +6.0 107 2,924 -408
Jun07 061023 5389.0 5389.0 5389.0 5389.0 +7.0 1,380 3,682 +1,074
Total Volume and Open Interest 17,293 275,602 -8,146
GSCI(CME)
Nov06 061023 431.00 433.25 429.80 432.60 -3.30 291 20,852 +821
Dec06 061023 442.50 442.50 442.50 442.50 -4.50 2 3 +2
Jan07 061023 447.00 447.00 447.00 447.00 -6.50      
Total Volume and Open Interest 293 20,855 +823
Reuters CRB Index(NYBOT)
Nov06 061023 379.50 383.00 379.50 382.50 +1.25 10 307 +0
Jan07 061023 383.50 385.50 383.50 385.50 +1.25 3 425 +1
Feb07 061023 385.50 385.50 385.50 385.50 +1.25 0 7 +0
Total Volume and Open Interest 13 942 +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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!