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 24, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061024 616.00 625.00 615.00 623.50 +6.00 23,592 97,376 -13,332
Jan07 061024 628.00 638.75 627.00 637.00 +6.50 36,710 167,715 +9,670
Mar07 061024 635.50 645.00 635.00 644.25 +6.50 3,038 35,946 -161
May07 061024 641.00 650.00 640.50 649.50 +5.50 2,318 23,107 +50
Jul07 061024 650.00 658.00 649.50 656.50 +4.00 3,798 24,029 -286
Aug07 061024 662.00 662.00 660.00 660.00 +4.00 260 540 +72
Sep07 061024 665.00 665.00 663.00 663.00 +6.00 3 200 +0
Total Volume and Open Interest 70,861 386,932 -3,756
Soybean Meal(CBOT)
Dec06 061024 183.40 186.00 181.80 185.60 +2.70 15,372 76,857 -25
Jan07 061024 183.80 186.50 182.50 185.80 +2.50 4,535 21,599 -938
Mar07 061024 185.80 188.30 184.20 187.50 +2.20 3,103 25,137 +160
May07 061024 187.80 189.50 185.50 188.70 +1.30 3,050 27,713 +251
Jul07 061024 189.00 191.80 187.50 190.50 +1.30 2,096 27,294 -349
Aug07 061024 190.50 192.80 188.70 191.50 +1.40 156 6,601 -15
Sep07 061024 191.50 194.00 189.90 193.00 +1.50 95 3,636 -34
Oct07 061024 190.50 193.80 189.50 192.20 +1.00 9 2,332 -50
Total Volume and Open Interest 28,689 199,465 -1,040
Soybean Oil(CBOT)
Dec06 061024 26.63 26.80 26.51 26.64 +0.08 11,940 77,807 -1,907
Jan07 061024 26.92 27.15 26.89 26.97 +0.12 3,571 72,479 +1,237
Mar07 061024 27.22 27.45 27.22 27.28 +0.10 1,029 23,228 +130
May07 061024 27.55 27.82 27.52 27.57 +0.02 1,484 30,916 +83
Jul07 061024 27.93 28.19 27.90 27.90 +0.02 949 21,571 +150
Aug07 061024 28.05 28.25 28.00 28.01 +0.01 125 3,887 +121
Sep07 061024 28.15 28.45 28.14 28.14 +0.04 28 2,510 +24
Oct07 061024 28.60 28.60 28.22 28.22 unch 3 2,595 +0
Total Volume and Open Interest 19,520 255,050 -191
Canola(WCE)
Nov06 061024 321.3 325.3 319.0 324.8 +3.4 2,542 10,396 -1,584
Jan07 061024 334.4 334.5 328.4 333.9 +3.1 8,221 49,588 +610
Mar07 061024 337.0 340.8 333.7 339.7 +2.7 2,344 4,555 +704
May07 061024 340.2 345.4 338.9 344.8 +3.0 1,574 3,276 +690
Jul07 061024 344.2 350.0 344.2 346.2 +0.7 879 7,826 +360
Total Volume and Open Interest 15,753 82,831 +886
Corn(CBOT)
Dec06 061024 318.00 326.75 316.25 324.25 +6.00 49,763 552,744 -3,434
Mar07 061024 330.00 337.75 328.00 335.75 +5.50 26,384 274,215 +7,745
May07 061024 335.75 343.25 335.00 342.00 +5.25 2,707 52,193 -620
Jul07 061024 342.50 349.00 340.75 347.50 +5.00 13,847 131,298 +2,065
Sep07 061024 333.50 340.00 332.50 339.75 +4.75 1,094 24,577 -210
Dec07 061024 333.50 339.50 331.25 338.75 +4.00 16,358 184,768 +3,718
Total Volume and Open Interest 112,111 1,319,566 +10,077
Wheat(CBOT)
Dec06 061024 517.25 527.50 511.25 522.50 +5.50 14,776 245,039 -430
Mar07 061024 530.00 541.00 525.00 538.00 +6.50 8,733 79,614 -151
May07 061024 507.00 516.00 504.00 513.00 +3.00 816 6,445 +8
Jul07 061024 469.00 472.00 466.50 468.50 -1.00 3,929 73,295 -3,259
Sep07 061024 468.00 470.00 467.00 468.50 +0.50 162 1,714 -70
Total Volume and Open Interest 30,135 469,163 -3,794
Wheat(KCBT)
Dec06 061024 540.00 547.00 538.50 545.25 +3.00 7,340 64,263 -542
Mar07 061024 550.00 558.00 550.00 557.50 +6.50 4,583 28,649 +2,019
May07 061024 536.00 542.00 536.00 539.50 unch 86 1,765 +35
Jul07 061024 481.00 485.50 481.00 483.25 +1.75 1,915 26,696 -96
Sep07 061024 480.00 485.00 480.00 485.00 +3.00 34 2,693 +6
Total Volume and Open Interest 14,355 133,561 +1,621
Wheat(MGE)
Dec06 061024 518.00 525.00 516.00 523.25 +5.00 3,037 21,019 +272
Mar07 061024 533.00 540.00 532.00 539.25 +3.25 2,266 15,886 +1,721
May07 061024 536.00 545.00 536.00 543.00 +8.75 35 1,529 +8
Jul07 061024 525.00 529.00 524.00 529.00 unch 28 1,161 +22
Sep07 061024 475.00 484.00 475.00 484.00 -0.25 180 2,969 +101
Total Volume and Open Interest 5,812 49,174 +2,300
Oats(CBOT)
Dec06 061024 229.00 234.25 228.00 234.00 +8.50 565 11,259 +122
Mar07 061024 232.50 239.75 232.25 239.00 +8.25 353 2,086 +98
May07 061024 233.00 239.75 233.00 239.00 +6.00 7 127 +0
Jul07 061024 236.00 239.00 236.00 237.00 +3.00 20 131 +11
Total Volume and Open Interest 953 13,699 +232
Rough Rice(CBOT)
Nov06 061024 9.50 9.50 9.34 9.34 -0.22 822 3,936 -266
Jan07 061024 9.81 9.81 9.65 9.65 -0.20 875 5,475 +566
Mar07 061024 10.10 10.10 9.93 9.93 -0.22 20 2,455 +2
May07 061024 10.30 10.30 10.24 10.24 -0.16 0 1,133 +0
Total Volume and Open Interest 1,717 14,005 +298
Live Cattle(CME)
Oct06 061024 89.350 89.550 88.775 89.225 -0.125 2,948 8,684 -1,298
Dec06 061024 88.600 88.925 88.050 88.350 -0.350 15,528 108,151 +1,081
Feb07 061024 91.425 91.600 90.500 90.950 -0.525 8,277 40,816 +2,158
Apr07 061024 90.600 90.750 90.050 90.250 -0.500 4,634 26,227 +1,362
Jun07 061024 86.700 86.850 86.250 86.400 -0.600 989 10,948 +179
Aug07 061024 85.500 85.500 85.000 85.300 -0.125 311 5,266 +19
Total Volume and Open Interest 32,815 202,162 +3,588
Feeder Cattle(CME)
Oct06 061024 106.800 107.025 106.650 106.700 +0.125 579 1,607 -231
Nov06 061024 105.200 105.725 104.250 104.825 -0.175 1,896 6,640 +92
Jan07 061024 103.925 104.600 103.150 103.725 -0.050 1,392 10,849 +65
Mar07 061024 102.525 103.050 101.900 102.300 -0.075 341 2,451 +102
Apr07 061024 102.375 102.750 101.750 101.900 -0.300 5 271 -2
May07 061024 102.300 102.750 101.950 101.950 -0.275 19 577 +8
Aug07 061024 104.600 105.000 104.500 104.500 -0.150 21 384 +15
Total Volume and Open Interest 4,259 23,289 +55
Lean Hogs(CME)
Dec06 061024 60.100 60.375 59.500 59.850 -0.175 8,571 97,160 +232
Feb07 061024 63.150 63.300 62.600 63.100 +0.075 3,702 36,191 +169
Apr07 061024 64.350 64.400 63.775 64.200 -0.100 2,394 20,855 +967
May07 061024 67.700 67.950 67.675 67.950 +0.025 60 1,876 +34
Jun07 061024 69.575 69.725 69.200 69.675 -0.050 443 10,067 +151
Jul07 061024 67.250 67.650 67.250 67.500 -0.175 152 1,872 +66
Aug07 061024 65.300 65.600 65.300 65.600 +0.125 181 1,526 +43
Oct07 061024 58.900 59.200 58.850 59.200 +0.300 146 990 +93
Total Volume and Open Interest 15,656 170,606 +1,759
Pork Bellies(CME)
Feb07 061024 90.100 90.475 88.900 89.475 +0.375 121 818 +13
Mar07 061024 89.050 89.350 89.050 89.350 +0.350 2 66 +0
May07 061024 90.600 90.600 90.600 90.600 +0.300 0 12 +0
Jul07 061024 91.550 91.550 91.550 91.550 +0.050 0 1 +0
Aug07 061024 91.400 91.400 91.400 91.400 unch 0 1 +0
Total Volume and Open Interest 123 898 +13
Class III Milk(CME)
Oct06 061024 12.35 12.35 12.33 12.33 -0.02 90 3,923 -33
Nov06 061024 12.72 12.72 12.57 12.59 -0.15 173 3,849 -72
Dec06 061024 12.90 12.90 12.75 12.83 -0.17 149 3,666 -45
Jan07 061024 13.10 13.10 12.91 12.99 -0.11 223 2,378 +62
Feb07 061024 13.05 13.05 12.95 12.95 -0.15 232 1,968 +67
Total Volume and Open Interest 2,025 28,992 +305
Cocoa(NYBOT)
Dec06 061024 1465 1466 1440 1458 -6 7,391 79,690 -700
Mar07 061024 1497 1498 1476 1491 -7 2,118 33,261 -273
May07 061024 1508 1515 1508 1514 -7 26 13,607 -10
Jul07 061024 1532 1537 1532 1537 -7 200 6,391 +196
Sep07 061024 1562 1562 1562 1562 -7 40 11,592 +7
Dec07 061024 1592 1592 1584 1586 -6 50 9,694 +0
Mar08 061024 1612 1612 1612 1612 -7 501 2,201 -476
Total Volume and Open Interest 10,326 160,025 -1,256
Coffee "C"(NYBOT)
Dec06 061024 107.00 108.50 106.40 107.15 +0.30 18,615 69,279 -1,253
Mar07 061024 111.50 112.25 110.40 111.10 +0.40 4,281 23,967 +631
May07 061024 113.90 114.80 113.20 113.75 +0.45 797 5,275 +65
Jul07 061024 116.30 116.80 115.75 116.20 +0.45 266 2,680 +144
Sep07 061024 118.60 119.10 118.00 118.60 +0.60 94 2,263 +20
Dec07 061024 121.40 123.00 121.00 121.60 +0.75 26 2,384 -6
Total Volume and Open Interest 24,451 111,502 -132
Orange Juice(NYBOT)
Nov06 061024 194.00 194.50 193.50 194.00 +0.80 1,529 6,414 -957
Jan07 061024 194.25 195.40 194.20 194.20 +0.20 2,171 18,050 +179
Mar07 061024 193.50 194.60 193.40 193.45 +0.25 167 4,146 +6
May07 061024 193.00 193.20 192.50 192.50 +0.30 53 965 +23
Jul07 061024 191.00 191.40 191.00 191.40 +0.20 28 179 -22
Total Volume and Open Interest 3,976 29,918 -745
Sugar #11(NYBOT)
Mar07 061024 11.95 12.05 11.58 11.69 -0.11 22,453 247,400 -821
May07 061024 12.12 12.12 11.77 11.86 -0.09 5,190 62,132 -957
Jul07 061024 12.10 12.10 11.78 11.87 -0.10 5,611 56,783 +1,475
Oct07 061024 12.25 12.25 11.99 12.07 -0.10 2,006 39,809 -27
Mar08 061024 12.48 12.48 12.30 12.37 -0.10 140 27,346 -56
Total Volume and Open Interest 35,992 456,710 +55
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061024 20.22 20.25 20.20 20.23 +0.02 91 2,477 +91
Mar07 061024 20.35 20.35 20.30 20.30 -0.03 1 2,767 -1
May07 061024 20.42 20.45 20.35 20.35 -0.07 148 2,123 -89
Jul07 061024 20.65 20.65 20.58 20.59 -0.04 15 1,954 +10
Total Volume and Open Interest 411 11,600 +150
London Cocoa(LCE)
Dec06 061024 836 838 823 825 -11 5,309 86,107 -353
Mar07 061024 854 856 841 843 -11 2,638 52,815 +1,038
May07 061024 868 868 855 855 -11 342 20,285 -176
Jul07 061024 877 879 867 868 -11 65 13,566 +42
Sep07 061024 889 889 880 880 -11 8 11,984 +6
Dec07 061024 899 899 893 893 -11 65 13,364 +45
Mar08 061024 905 905 905 905 -11 0 4,210 +0
Total Volume and Open Interest 8,427 203,938 +602
London Coffee(LCE)
Nov06 061024 1546.00 1559.00 1515.00 1521.00 -17.00 6,192 33,212 -3,234
Jan07 061024 1543.00 1558.00 1515.00 1521.00 -13.00 8,807 62,384 +4,609
Mar07 061024 1510.00 1522.00 1485.00 1488.00 -12.00 3,712 34,637 +447
May07 061024 1519.00 1521.00 1490.00 1490.00 -12.00 846 6,051 +327
Jul07 061024 1521.00 1521.00 1487.00 1487.00 -13.00 348 3,352 +28
Sep07 061024 1513.00 1514.00 1485.00 1485.00 -10.00 148 4,796 +16
Total Volume and Open Interest 20,060 144,951 +2,193
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061024 402.00 404.80 397.00 397.60 -3.70 971 22,005 -62
Mar07 061024 365.00 368.90 360.80 361.70 -2.40 1,171 22,449 +82
May07 061024 357.40 361.10 354.80 355.00 -2.10 236 6,180 +6
Aug07 061024 351.80 352.30 347.30 347.30 -2.70 149 3,400 +10
Total Volume and Open Interest 2,617 57,918 +57
Cotton(NYBOT)
Dec06 061024 49.90 50.41 49.50 49.57 -0.45 9,319 113,963 -656
Mar07 061024 53.20 53.50 52.62 52.67 -0.36 4,546 45,148 +892
May07 061024 54.55 54.90 54.05 54.05 -0.35 296 6,250 -22
Jul07 061024 55.65 55.65 55.05 55.05 -0.35 453 6,575 +152
Oct07 061024 56.30 56.30 56.30 56.30 -0.45 0 99 +0
Dec07 061024 58.00 58.15 57.40 57.43 -0.37 241 9,857 -6
Total Volume and Open Interest 14,966 183,225 +389
Lumber(CME)
Nov06 061024 247.0 248.3 245.5 245.8 unch 414 2,460 -23
Jan07 061024 267.1 267.5 263.7 265.0 -2.0 326 3,612 +46
Mar07 061024 284.1 284.5 279.6 280.6 -2.5 21 363 +0
May07 061024 290.5 290.5 290.5 290.5 -2.0 0 24 +0
Total Volume and Open Interest 761 6,473 +23
Crude Oil(NYM)
Dec06 061024 58.60 59.70 58.55 59.35 +0.54 149,818 336,874 -242
Jan07 061024 60.30 61.30 60.25 61.07 +0.59 45,850 115,734 +1,961
Feb07 061024 61.75 62.45 61.75 62.23 +0.57 15,776 44,605 +1,776
Mar07 061024 62.50 63.09 62.50 63.09 +0.55 11,979 39,014 +899
Apr07 061024 63.30 63.95 63.30 63.82 +0.55 10,337 35,995 -2,913
May07 061024 64.45 64.50 64.35 64.42 +0.54 4,410 31,527 -703
Jun07 061024 64.98 64.98 64.94 64.94 +0.53 10,273 68,529 -249
Jul07 061024 65.40 65.40 65.40 65.40 +0.52 4,656 14,319 -1,695
Aug07 061024 65.81 65.81 65.81 65.81 +0.50 516 16,452 -288
Sep07 061024 66.16 66.16 66.16 66.16 +0.48 1,690 17,152 +226
Oct07 061024 66.47 66.47 66.47 66.47 +0.46 234 18,357 -54
Nov07 061024 66.30 66.75 66.30 66.75 +0.44 3,597 15,208 -137
Dec07 061024 66.40 66.98 66.35 66.98 +0.42 11,545 112,507 -1,446
Jan08 061024 67.17 67.17 67.17 67.17 +0.40 625 14,387 +411
Feb08 061024 67.33 67.33 67.33 67.33 +0.37 4 9,130 +4
Mar08 061024 67.47 67.47 67.47 67.47 +0.35 0 10,605 +0
Total Volume and Open Interest 280,434 1,129,199 -8,822
Heating Oil(NYM)
Nov06 061024 167.40 170.90 167.20 169.52 +2.62 20,736 22,559 -2,721
Dec06 061024 171.30 174.50 171.20 173.12 +2.18 17,115 77,425 +3,233
Jan07 061024 176.00 179.00 176.00 177.72 +1.88 5,020 37,097 +701
Feb07 061024 179.50 181.70 179.50 180.37 +1.58 1,976 19,549 +593
Mar07 061024 179.80 181.75 179.80 180.47 +1.38 418 12,059 -9
Apr07 061024 178.20 180.85 178.20 179.72 +1.38 350 10,687 +10
May07 061024 179.50 179.80 178.92 178.92 +1.38 284 3,924 +62
Jun07 061024 178.50 180.10 178.50 178.97 +1.38 828 18,953 +106
Jul07 061024 179.00 180.45 179.00 179.92 +1.33 147 2,606 +75
Aug07 061024 182.00 182.50 181.00 181.52 +1.28 11 2,568 +1
Sep07 061024 184.60 185.00 183.82 183.82 +1.23 11 4,228 +6
Oct07 061024 187.30 187.50 186.47 186.47 +1.18 10 1,374 +1
Total Volume and Open Interest 48,156 224,939 +2,346
Unleaded Gas(NYM)
Nov06 061024 148.50 154.30 148.00 153.80 +6.65 6,340 10,285 -437
Dec06 061024 149.50 154.00 149.50 152.95 +5.11 2,791 10,816 +1,005
Jan07 061024 155.50 155.95 155.00 155.95 +4.71 289 4,704 +236
Total Volume and Open Interest 9,420 25,805 +804
RBOB Gasoline(NYMEX)
Nov06 061024 149.95 154.06 149.45 152.90 +2.35 9,779 18,347 -1,527
Dec06 061024 151.90 155.75 151.01 154.40 +2.35 9,223 32,767 +2,925
Jan07 061024 155.50 158.75 155.20 158.10 +2.35 2,388 16,816 +510
Feb07 061024 162.05 162.05 161.30 161.40 +3.50 545 3,901 +319
Mar07 061024 164.50 165.50 164.50 165.50 +3.75 386 5,304 +83
Apr07 061024 178.00 180.25 178.00 180.25 +3.25 297 4,672 -123
May07 061024 182.00 182.00 182.00 182.00 +2.00 160 6,598 +26
Jun07 061024 184.40 184.40 184.40 184.40 +1.30 60 4,159 -20
Jul07 061024 183.95 185.85 183.95 185.85 +1.25 10 1,646 +0
Aug07 061024 186.45 186.45 186.45 186.45 +1.20 240 1,036 +70
Total Volume and Open Interest 23,213 100,864 +2,388
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061024 154.02 154.02 154.02 154.02 +2.03      
Jan07 061024 157.80 157.80 157.80 157.80 +2.00      
Feb07 061024 161.25 161.25 161.25 161.25 +1.75      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061024 7.000 7.150 6.880 7.091 +0.210 45,609 55,126 -1,020
Dec06 061024 7.830 7.970 7.780 7.936 +0.120 17,277 86,101 +147
Jan07 061024 8.270 8.360 8.220 8.326 +0.095 6,908 71,217 +1,551
Feb07 061024 8.260 8.380 8.250 8.361 +0.100 2,627 35,889 -419
Mar07 061024 8.100 8.205 8.070 8.191 +0.105 4,358 96,495 +697
Apr07 061024 7.600 7.651 7.580 7.651 +0.060 2,588 86,720 +86
May07 061024 7.600 7.631 7.570 7.631 +0.060 1,046 25,318 +122
Jun07 061024 7.660 7.750 7.660 7.713 +0.060 398 13,763 -171
Jul07 061024 7.760 7.840 7.760 7.806 +0.058 42 11,275 +10
Aug07 061024 7.850 7.900 7.850 7.870 +0.056 17 13,841 +0
Sep07 061024 7.900 7.919 7.860 7.919 +0.054 48 11,464 -39
Oct07 061024 7.990 8.001 7.950 8.001 +0.050 1,067 35,018 +174
Nov07 061024 8.510 8.530 8.510 8.511 +0.040 2,558 20,614 +82
Dec07 061024 9.060 9.061 9.050 9.061 +0.040 151 34,118 +26
Jan08 061024 9.330 9.350 9.320 9.336 +0.035 1,758 28,669 -293
Feb08 061024 9.330 9.350 9.330 9.334 +0.038 66 17,103 -3
Total Volume and Open Interest 88,909 938,971 +2,463
Brent Crude Oil(ICE)
Dec06 061024 59.07 60.09 58.77 59.86 +0.65 69,265 133,259 +1,321
Jan07 061024 60.35 61.36 60.12 61.13 +0.59 30,811 140,867 +2,944
Feb07 061024 61.49 62.39 61.19 62.21 +0.61 12,644 40,422 +3,195
Mar07 061024 62.50 63.06 62.01 63.06 +0.62 4,847 27,987 -44
Apr07 061024 63.76 63.76 63.76 63.76 +0.63 1,832 23,734 +697
May07 061024 63.76 64.35 63.76 64.35 +0.62 618 15,333 +37
Jun07 061024 64.34 64.87 64.34 64.87 +0.60 2,070 41,734 +192
Jul07 061024 65.31 65.31 65.31 65.31 +0.57 0 6,857 +44
Aug07 061024 65.66 65.66 65.66 65.66 +0.57 0 3,863 +0
Sep07 061024 65.99 65.99 65.99 65.99 +0.56 0 2,725 -500
Oct07 061024 66.30 66.30 66.30 66.30 +0.56 0 3,595 +808
Nov07 061024 66.57 66.57 66.57 66.57 +0.55 0 7,897 +0
Dec07 061024 66.18 66.81 66.18 66.81 +0.55 5,641 44,324 +2,672
Jan08 061024 66.98 66.98 66.98 66.98 +0.54 0 6,494 -100
Total Volume and Open Interest 127,728 540,907 +11,519
Gas Oil(ICE)
Nov06 061024 531.75 540.50 528.25 536.50 +10.25 28,976 68,411 -104
Dec06 061024 534.25 544.50 533.00 540.50 +9.00 17,334 71,924 -147
Jan07 061024 541.25 551.00 540.25 547.50 +8.25 7,243 39,383 +697
Feb07 061024 547.75 555.75 547.25 554.00 +8.00 3,196 19,784 -317
Mar07 061024 553.25 560.00 553.25 560.00 +7.75 2,099 13,778 +283
Apr07 061024 564.25 564.25 564.25 564.25 +7.50 0 8,133 -100
May07 061024 568.50 568.50 568.50 568.50 +7.50 0 5,634 +425
Jun07 061024 572.50 572.50 572.50 572.50 +7.25 1,538 23,209 +655
Jul07 061024 578.00 578.00 578.00 578.00 +7.75 0 2,603 +0
Aug07 061024 583.50 583.50 583.50 583.50 +8.00 0 206 +0
Total Volume and Open Interest 61,310 292,542 +1,826
US Dollar Index(NYBOT)
Dec06 061024 86.55 86.72 86.35 86.42 -0.08 3,259 32,327 +628
Mar07 061024 86.30 86.34 86.13 86.13 -0.08 0 2,045 +0
Jun07 061024 85.85 85.85 85.85 85.85 -0.08 0 12 -1
Total Volume and Open Interest 3,259 34,389 +627
Australian Dollar(CME)
Dec06 061024 75.61 75.69 75.53 75.69 +0.10 876 85,730 +2,572
Mar07 061024 75.51 75.51 75.51 75.51 +0.10 0 681 +43
Jun07 061024 75.37 75.37 75.37 75.37 +0.10 0 103 +1
Total Volume and Open Interest 876 86,529 +2,616
British Pound(CME)
Dec06 061024 187.14 187.69 187.07 187.52 +0.05 2,215 100,115 -8,115
Mar07 061024 187.63 187.63 187.63 187.63 +0.05 0 656 -7
Jun07 061024 187.63 187.63 187.63 187.63 +0.05 0 12 -5
Total Volume and Open Interest 2,215 100,785 -8,127
Canadian Dollar(CME)
Dec06 061024 88.58 89.03 88.54 89.03 +0.23 5,012 99,553 +3,190
Mar07 061024 88.88 89.28 88.88 89.28 +0.23 7 1,723 +25
Jun07 061024 89.45 89.55 89.43 89.55 +0.23 0 365 +0
Sep07 061024 89.70 89.82 89.70 89.82 +0.23 54 209 +4
Total Volume and Open Interest 5,085 101,895 +3,230
Japanese Yen(CME)
Dec06 061024 84.28 84.63 84.18 84.48 unch 5,650 255,775 +8,062
Mar07 061024 85.52 85.52 85.52 85.52 unch 2 16,492 -17
Jun07 061024 86.52 86.52 86.52 86.52 unch 0 3 +0
Total Volume and Open Interest 5,652 272,365 +8,045
Swiss Franc(CME)
Dec06 061024 79.22 79.48 79.21 79.42 unch 1,946 109,563 +5,923
Mar07 061024 80.10 80.10 80.10 80.10 unch 0 456 -50
Jun07 061024 80.79 80.79 80.79 80.79 unch 0 32 +0
Total Volume and Open Interest 1,946 110,141 +5,874
EuroFX(CME)
Dec06 061024 125.78 126.13 125.70 126.02 +0.13 3,048 156,956 +9,541
Mar07 061024 126.33 126.55 126.33 126.55 +0.13 5 2,150 +14
Jun07 061024 126.99 126.99 126.99 126.99 +0.13 0 74 +0
Total Volume and Open Interest 3,053 159,256 +9,555
Mexican Peso(CME)
Nov06 061024 9235.0 9235.0 9235.0 9235.0 +43.0 0 20 +0
Dec06 061024 9180.0 9240.0 9180.0 9225.0 +43.0 7,037 89,756 +3,095
Total Volume and Open Interest 7,037 91,758 +3,095
30-Year T-Bonds(CBOT)
Dec06 061024 110~00 110~08 109~31 110~04 unch 327,114 712,129 +9,106
Mar07 061024 110~00 110~03 109~31 110~01 unch 3,986 12,749 +1,970
Jun07 061024 110~00 110~00 110~00 110~00 unch 0 20 -1
Total Volume and Open Interest 331,100 724,899 +11,075
10-Year T-Notes(CBOT)
Dec06 061024 106~225 106~255 106~215 106~240 -0~005 837,272 2,443,970 +8,985
Mar07 061024 106~230 106~250 106~230 106~245 -0~005 4,042 77,056 +807
Total Volume and Open Interest 841,314 2,521,028 +9,792
5-Year T-Notes(CBOT)
Dec06 061024 104~200 104~210 104~185 104~195 -0~010 321,207 0 +0
Mar07 061024 104~215 104~215 104~215 104~215 -0~010 0 1,855 +1,761
Total Volume and Open Interest 321,207 1,855 +1,761
2 Year T-Notes(CBOT)
Dec06 061024 101~104 101~105 101~101 101~105 unch 1,149 683,196 +8,469
Mar07 061024 101~121 101~121 101~121 101~121 unch 0 7 -3
Total Volume and Open Interest 1,149 683,203 +8,466
Eurodollars(CME)
Dec06 061024 94.590 94.590 94.580 94.585 -0.005 23,545 1,371,635 +14,002
Mar07 061024 94.630 94.635 94.625 94.630 -0.010 34,449 1,344,107 -26,478
Jun07 061024 94.740 94.745 94.730 94.740 -0.010 18,387 1,167,987 -22,338
Sep07 061024 94.875 94.880 94.860 94.875 -0.005 16,410 1,123,841 +5,047
Dec07 061024 94.950 94.960 94.945 94.955 unch 21,306 1,132,278 +6
Mar08 061024 94.970 94.975 94.960 94.970 unch 42,082 756,734 -20,815
Jun08 061024 94.955 94.960 94.950 94.960 +0.005 13,451 549,365 +11,958
Sep08 061024 94.940 94.950 94.935 94.945 +0.005 10,388 422,991 +6,180
Dec08 061024 94.920 94.925 94.910 94.920 +0.005 6,534 345,578 +1,098
Mar09 061024 94.895 94.905 94.890 94.905 +0.010 12,424 331,174 -5,319
Jun09 061024 94.870 94.880 94.865 94.880 +0.010 6,463 227,698 +4,097
Sep09 061024 94.840 94.855 94.840 94.855 +0.010 9,530 153,143 +3,755
Dec09 061024 94.810 94.820 94.810 94.820 +0.010 1,388 136,698 +189
Mar10 061024 94.790 94.805 94.790 94.800 +0.010 1,748 121,469 +209
Jun10 061024 94.760 94.775 94.760 94.770 +0.010 2,019 102,721 -368
Sep10 061024 94.735 94.745 94.735 94.745 +0.015 1,594 93,745 -235
Dec10 061024 94.690 94.705 94.690 94.705 +0.015 1,340 101,584 +914
Mar11 061024 94.685 94.690 94.685 94.690 +0.015 1,647 56,205 +1,383
Total Volume and Open Interest 228,541 9,759,812 -24,913
3-Mth Euro-Yen(CME)
Dec06 061024 99.44 99.44 99.44 99.44 +0.02 420 22,087 +402
Mar07 061024 99.29 99.30 99.29 99.29 +0.02 158 11,344 +24
Jun07 061024 99.17 99.17 99.17 99.17 +0.03 254 8,192 -63
Sep07 061024 99.04 99.05 99.04 99.05 +0.04 278 2,737 +126
Dec07 061024 98.95 98.95 98.94 98.94 +0.03 174 7,148 -178
Mar08 061024 98.85 98.85 98.84 98.84 +0.03 0 3,271 -17
Jun08 061024 98.72 98.72 98.72 98.72 unch 0 369 +0
Sep08 061024 98.63 98.63 98.63 98.63 unch 0 1 +0
Dec08 061024 98.55 98.55 98.55 98.55 +0.02 0 8 +0
Mar09 061024 98.42 98.42 98.42 98.42 +0.02      
Total Volume and Open Interest 1,284 55,157 +294
3-Mth Euro-Yen(SIMEX)
Dec06 061024 99.41 99.44 99.41 99.44 +0.02 4,351 87,683 +2,763
Mar07 061024 99.28 99.30 99.28 99.29 +0.01 1,045 75,094 +121
Jun07 061024 99.13 99.17 99.13 99.16 +0.02 616 36,352 +60
Sep07 061024 99.01 99.05 99.01 99.04 +0.02 263 28,537 +55
Dec07 061024 98.91 98.94 98.90 98.94 +0.02 1,505 45,864 -591
Mar08 061024 98.80 98.84 98.80 98.84 +0.03 95 26,716 -140
Jun08 061024 98.73 98.75 98.73 98.75 +0.03 0 7,325 +0
Sep08 061024 98.66 98.66 98.66 98.66 +0.02 0 1,637 +0
Total Volume and Open Interest 7,875 310,745 +2,268
German Euro-Bund(EUREX)
Dec06 061024 116.58 116.79 116.53 116.67 +0.01 866,958 1,517,539 +21,180
Mar07 061024 116.74 116.90 116.69 116.80 +0.01 1,299 12,268 +1,217
Jun07 061024 116.45 116.45 116.32 116.32 +0.01 326 3 +0
Total Volume and Open Interest 868,583 1,529,810 +22,397
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061024 109.38 109.42 109.38 109.42 unch 1 6,589 +1
Jun07 061024 108.72 108.72 108.72 108.72 +0.01 100 0 +0
Total Volume and Open Interest 401,547 989,091 +23,900
Long Gilt(LIFFE)
Dec06 061024 108~22 108~24 108~14 108~20 -0~01 58,943 245,343 -647
Mar07 061024 108~16 108~16 108~16 108~16 -0~01      
Total Volume and Open Interest 58,943 245,371 -647
3-Mth Short Sterling(LIFFE)
Dec06 061024 94.71 94.71 94.71 94.71 unch 32,425 377,672 +988
Mar07 061024 94.58 94.58 94.58 94.58 unch 49,216 450,805 +5,378
Jun07 061024 94.54 94.54 94.54 94.54 unch 61,765 404,749 +1,970
Total Volume and Open Interest 264,726 2,181,228 +31,565
3-Mth Euribor(LIFFE)
Dec06 061024 96.290 96.290 96.280 96.285 -0.010 64,347 703,847 +3,711
Mar07 061024 96.135 96.140 96.125 96.135 -0.010 89,289 679,997 +5,881
Jun07 061024 96.085 96.100 96.080 96.090 -0.005 82,968 556,879 +373
Total Volume and Open Interest 499,429 3,481,953 +23,340
3-Mth Aus T-Bills(SFE)
Dec06 061024 93.60 93.60 93.58 93.60 unch 24,050 158,914 +14,961
Mar07 061024 93.49 93.51 93.48 93.49 -0.02 39,116 274,986 -27,296
Jun07 061024 93.50 93.51 93.49 93.50 -0.02 17,954 104,698 +13,054
Sep07 061024 93.52 93.54 93.51 93.52 -0.03 3,563 53,554 +2,516
Dec07 061024 93.54 93.54 93.53 93.54 -0.03 1,023 35,443 +1,354
Mar08 061024 93.55 93.55 93.54 93.55 -0.03 97 17,633 +42
Jun08 061024 93.56 93.56 93.54 93.55 -0.03 122 13,633 +117
Sep08 061024 93.56 93.57 93.54 93.55 -0.03 15 7,264 +7
Dec08 061024 93.56 93.56 93.56 93.56 -0.03 238 3,209 +238
Mar09 061024 93.56 93.56 93.55 93.55 -0.03 110 1,981 +106
Total Volume and Open Interest 86,348 672,520 +5,149
10-Year Aus T-Bonds(SFE)
Dec06 061024 94.18 94.19 94.17 94.18 -0.02 27,817 428,521 +20,001
Mar07 061024 94.18 94.18 94.18 94.18 -0.02      
Total Volume and Open Interest 27,817 428,521 +20,001
3-Year Aus T-Bonds(SFE)
Dec06 061024 93.98 94.00 93.97 93.98 -0.03 65,642 587,921 +34,943
Mar07 061024 93.98 93.98 93.98 93.98 -0.03      
Total Volume and Open Interest 65,642 587,921 +34,943
Gold(CMX)
Oct06 061024 576.5 584.4 576.5 584.4 +4.7 0 19 -2
Dec06 061024 583.1 589.0 576.0 587.6 +4.7 32,655 187,990 -423
Feb07 061024 589.3 594.4 582.0 593.5 +4.7 1,201 34,619 -6
Apr07 061024 588.5 599.8 588.5 599.2 +4.7 11 10,099 -3
Jun07 061024 600.0 606.0 594.0 604.8 +4.7 40 22,265 +1
Aug07 061024 610.8 611.0 610.5 610.5 +4.8 0 1,822 +0
Oct07 061024 616.1 616.1 616.1 616.1 +4.8 150 12,551 +149
Dec07 061024 618.0 621.7 611.0 621.7 +4.8 548 31,912 +522
Feb08 061024 627.2 627.2 627.2 627.2 +4.8 0 2,301 +0
Apr08 061024 632.7 632.7 632.7 632.7 +4.8 0 1,190 +0
Jun08 061024 638.3 638.3 638.3 638.3 +4.9 0 6,210 +0
Aug08 061024 643.8 643.8 643.8 643.8 +4.9      
Total Volume and Open Interest 34,605 334,458 +238
Silver(CMX)
Dec06 061024 1170.0 1189.5 1135.0 1185.0 +18.0 8,191 66,004 -166
Mar07 061024 1180.0 1207.0 1152.0 1201.2 +18.1 1,275 18,135 +55
May07 061024 1180.0 1209.9 1180.0 1209.9 +18.1 1 4,120 +0
Jul07 061024 1198.0 1219.0 1198.0 1218.3 +18.1 2 8,409 -2
Sep07 061024 1224.7 1224.7 1224.7 1224.7 +18.1 2 1,928 +0
Dec07 061024 1196.0 1230.4 1184.0 1230.4 +18.1 53 4,772 +0
Mar08 061024 580.4 580.4 580.4 580.4 +18.1 0 131 +0
Total Volume and Open Interest 9,531 108,562 -199
Platinum(NYM)
Oct06 061024 1059.6 1059.6 1059.6 1059.6 -11.3 0 27 +0
Jan07 061024 1069.0 1072.0 1053.0 1063.1 -11.3 746 6,934 -353
Apr07 061024 1068.1 1068.1 1068.1 1068.1 -11.3 0 22 +0
Jul07 061024 417.7 417.7 417.7 417.7 -11.3 0 6 +0
Total Volume and Open Interest 746 6,989 -353
Palladium(NYME)
Dec06 061024 319.00 323.25 315.50 323.00 +1.65 479 11,853 -3
Mar07 061024 329.50 329.50 328.00 328.00 +1.65 9 166 +1
Jun07 061024 333.50 333.50 333.50 333.50 +1.65 0 32 +0
Total Volume and Open Interest 488 12,052 -2
Copper(CMX)
Dec06 061024 341.00 342.00 335.00 341.80 -3.30 6,538 51,103 -688
Mar07 061024 339.00 340.50 334.05 340.25 -2.85 1,454 9,087 +834
May07 061024 333.00 336.75 333.00 336.75 -2.35 24 2,566 +3
Jul07 061024 329.00 331.50 328.00 331.50 -2.10 63 1,444 -9
Sep07 061024 325.50 325.50 325.50 325.50 -1.60 236 826 +223
Total Volume and Open Interest 9,637 75,299 +1,012
Aluminum(CMX)
Oct06 061024 122.60 122.60 122.60 122.60 -0.25 4 8 -3
Nov06 061024 123.50 123.50 123.50 123.50 -0.25 14 167 +14
Dec06 061024 124.00 124.00 124.00 124.00 -0.25 0 592 +0
Jan07 061024 123.05 123.05 123.05 123.05 -0.25 0 10 +0
Feb07 061024 122.10 122.10 122.10 122.10 -0.25      
Mar07 061024 121.15 121.15 121.15 121.15 -0.25      
Total Volume and Open Interest 19 840 +12
DJIA Index(CBOT)
Dec06 061024 12140 12182 12130 12176 +33 6,697 63,135 +657
Mar07 061024 12225 12261 12225 12261 +34 13 87 +4
Jun07 061024 12346 12346 12346 12346 +33 1 0 -1
Sep07 061024 12431 12431 12431 12431 +33 0 2 +0
Total Volume and Open Interest 6,711 63,224 +660
S & P 500(CME)
Dec06 061024 1379.00 1385.30 1378.20 1384.80 +4.10 26,758 596,050 +0
Mar07 061024 1394.50 1396.80 1393.00 1396.60 +4.10 876 8,456 +708
Jun07 061024 1408.60 1408.60 1408.60 1408.60 +4.10 1 4,687 +0
Sep07 061024 1421.10 1421.10 1421.10 1421.10 +4.10 1 1,499 +1
Total Volume and Open Interest 27,854 610,274 +0
S & P 500 E-Mini(Globex)
Dec06 061024 1380.75 1385.50 1378.00 1384.75 +4.00 816,062 1,569,256 +0
Mar07 061024 1391.75 1397.00 1390.25 1396.50 +4.00 982 8,450 +15
Total Volume and Open Interest 816,317 1,577,691 +0
NASDAQ 100(CME)
Dec06 061024 1732.00 1739.00 1716.00 1726.30 -8.20 5,172 58,475 +653
Mar07 061024 1747.30 1747.30 1747.30 1747.30 -8.20 0 5 +0
Jun07 061024 1765.30 1765.30 1765.30 1765.30 -8.20 0 5 +0
Total Volume and Open Interest 5,172 58,485 +653
NASDAQ 100 E-Mini(Globex)
Dec06 061024 1735.50 1739.00 1717.00 1726.30 -8.20 337,753 460,262 +28,927
Mar07 061024 1753.30 1758.00 1739.50 1747.30 -8.20 75 408 -15
Total Volume and Open Interest 337,828 460,670 +28,912
S & P Midcap 400(CME)
Dec06 061024 786.00 791.60 785.00 791.60 +4.70 82 8,428 +17
Mar07 061024 798.60 798.60 798.60 798.60 +4.70      
Jun07 061024 805.60 805.60 805.60 805.60 +4.70      
Total Volume and Open Interest 82 8,428 +17
Russell 2000(CME)
Dec06 061024 764.50 768.25 763.50 767.40 +0.60 1,461 37,080 +112
Mar07 061024 773.90 773.90 773.90 773.90 +0.60 0 34 +0
Jun07 061024 780.40 780.40 780.40 780.40 +0.60      
Total Volume and Open Interest 1,461 37,122 +112
Russell 2000 E-Mini(Globex)
Dec06 061024 767.00 768.60 762.50 767.40 +0.60 184,726 410,183 +1,929
Mar07 061024 773.60 775.10 769.90 773.90 +0.60 109 309 -5
Total Volume and Open Interest 184,835 410,492 +1,924
Value Line(KCBT)
Dec06 061024 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061024 16850 16870 16795 16850 -20      
Mar07 061024 16875 16875 16875 16875 -20      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061024 16855 16920 16765 16775 +15 51,600 249,009 +1,873
Mar07 061024 16795 16915 16790 16795 -10 0 64 +0
Jun07 061024 16740 16740 16740 16740 -10 0 1 +0
Total Volume and Open Interest 51,600 249,328 +1,873
CAC 40(EURONEXT)
Oct06 061020 5367.5 5399.5 5359.0 5367.0 +9.0 172,637 438,812 -106,530
Nov06 061024 5427.0 5428.0 5400.0 5413.5 -10.5 68,685 424,670 +19,784
Dec06 061024 5421.5 5425.0 5406.0 5415.0 -10.5 585 82,898 -142
Total Volume and Open Interest 69,270 507,875 +19,642
Hang Seng Index(HKFE)
Oct06 061024 18136 18210 18115 18167 +47 36,790 120,062 +3,530
Nov06 061024 18161 18222 18127 18173 +42 3,204 9,167 +1,498
Dec06 061024 18191 18250 18168 18192 +29 52 1,675 +12
Total Volume and Open Interest 40,063 131,254 +5,038
DAX(EUREX)
Dec06 061024 6274.0 6285.0 6259.0 6277.0 +5.0 142,059 231,355 +325
Mar07 061024 6331.0 6343.0 6318.5 6335.5 +5.0 574 7,891 +182
Jun07 061024 6390.5 6404.0 6383.5 6397.5 +5.5 400 2,158 +153
Total Volume and Open Interest 143,033 241,404 +660
FT-SE 100(EURONEXT)
Dec06 061024 6181.50 6207.00 6175.00 6194.50 +12.00 55,806 514,976 +742
Mar07 061024 6204.00 6214.50 6196.00 6214.50 +12.50 133 2,977 +61
Jun07 061024 6235.50 6235.50 6235.50 6235.50 +12.00 0 2,251 +0
Total Volume and Open Interest 55,939 520,707 +803
SPI 200(SFE)
Dec06 061024 5351.0 5364.0 5304.0 5308.0 -36.0 9,957 267,809 +1,858
Mar07 061024 5368.0 5368.0 5320.0 5320.0 -36.0 80 2,961 +37
Jun07 061024 5353.0 5353.0 5353.0 5353.0 -36.0 10 3,684 +2
Total Volume and Open Interest 10,052 277,503 +1,901
GSCI(CME)
Nov06 061024 431.00 437.00 431.00 435.60 +3.00 326 20,522 -330
Dec06 061024 446.05 446.05 446.05 446.05 +3.55 0 3 +0
Jan07 061024 450.50 450.50 450.50 450.50 +3.50      
Total Volume and Open Interest 326 20,525 -330
Reuters CRB Index(NYBOT)
Nov06 061024 381.50 384.50 381.00 383.00 +0.50 14 307 +0
Jan07 061024 386.00 386.00 386.00 386.00 +0.50 2 425 +0
Feb07 061024 386.00 386.00 386.00 386.00 +0.50 0 7 +0
Total Volume and Open Interest 16 942 +0
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!!!