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 Wed October 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061025 629.50 640.00 620.50 622.00 -1.50 33,109 81,303 -16,073
Jan07 061025 643.00 655.00 634.00 635.50 -1.50 53,629 177,031 +9,316
Mar07 061025 649.50 661.00 642.25 643.00 -1.25 6,927 38,009 +2,063
May07 061025 654.00 662.00 648.00 648.75 -0.75 4,386 24,117 +1,010
Jul07 061025 659.50 670.00 654.00 655.00 -1.50 4,821 24,899 +870
Aug07 061025 663.00 668.00 660.00 660.00 unch 20 550 +10
Sep07 061025 667.00 672.00 665.00 665.00 +2.00 20 200 +0
Total Volume and Open Interest 105,610 384,831 -2,101
Soybean Meal(CBOT)
Dec06 061025 188.20 190.20 184.50 185.20 -0.40 20,128 77,231 +374
Jan07 061025 188.00 190.70 185.20 185.40 -0.40 8,704 21,291 -308
Mar07 061025 190.80 192.30 187.00 187.30 -0.20 6,747 25,009 -128
May07 061025 191.50 193.00 188.50 188.60 -0.10 4,004 28,924 +1,211
Jul07 061025 193.00 195.20 190.00 190.30 -0.20 4,355 27,902 +608
Aug07 061025 194.50 196.50 191.00 191.00 -0.50 236 6,733 +132
Sep07 061025 195.50 197.50 191.80 191.80 -1.20 528 4,080 +444
Oct07 061025 196.00 197.00 191.50 191.50 -0.70 176 2,515 +183
Total Volume and Open Interest 45,297 202,073 +2,608
Soybean Oil(CBOT)
Dec06 061025 26.85 27.05 26.51 26.58 -0.06 13,436 73,603 -4,204
Jan07 061025 27.25 27.37 26.85 26.92 -0.05 4,661 73,806 +1,327
Mar07 061025 27.43 27.69 27.17 27.28 unch 1,920 23,745 +517
May07 061025 27.70 27.95 27.45 27.54 -0.03 2,330 31,578 +662
Jul07 061025 28.05 28.30 27.85 27.88 -0.02 1,873 21,535 -36
Aug07 061025 27.98 28.40 27.98 27.98 -0.03 119 3,922 +35
Sep07 061025 28.38 28.38 28.09 28.09 -0.05 90 2,573 +63
Oct07 061025 28.50 28.50 28.25 28.25 +0.03 18 2,596 +1
Total Volume and Open Interest 25,173 253,296 -1,754
Canola(WCE)
Nov06 061025 324.9 327.1 323.1 324.9 +0.1 2,972 9,272 -1,124
Jan07 061025 333.0 336.9 332.8 334.4 +0.5 9,120 52,238 +2,650
Mar07 061025 339.7 343.2 339.6 340.5 +0.8 1,259 5,201 +646
May07 061025 347.0 348.3 346.0 346.0 +1.2 508 2,991 -285
Jul07 061025 349.9 352.5 347.5 351.8 +5.6 270 7,796 -30
Total Volume and Open Interest 14,259 84,740 +1,909
Corn(CBOT)
Dec06 061025 327.50 333.75 325.00 327.00 +2.75 56,718 555,505 +2,761
Mar07 061025 340.00 345.25 337.00 339.25 +3.50 29,795 280,162 +5,947
May07 061025 345.50 351.00 343.00 345.25 +3.25 4,477 53,644 +1,451
Jul07 061025 350.00 356.00 347.50 350.00 +2.50 15,883 136,264 +4,966
Sep07 061025 340.50 346.50 339.50 342.25 +2.50 3,258 25,994 +1,417
Dec07 061025 339.50 343.00 337.75 339.25 +0.50 18,178 189,730 +4,962
Total Volume and Open Interest 130,554 1,341,747 +22,181
Wheat(CBOT)
Dec06 061025 533.00 541.00 515.50 516.75 -5.75 11,005 245,118 +79
Mar07 061025 556.00 557.00 530.00 533.00 -5.00 9,209 81,041 +1,427
May07 061025 521.00 522.00 508.00 512.50 -0.50 1,450 6,563 +118
Jul07 061025 473.00 475.00 465.50 467.00 -1.50 5,317 71,585 -1,710
Sep07 061025 471.00 472.00 466.00 467.00 -1.50 15 1,732 +18
Total Volume and Open Interest 29,409 469,693 +530
Wheat(KCBT)
Dec06 061025 550.00 556.00 535.00 535.50 -9.75 5,432 64,546 +283
Mar07 061025 562.00 567.50 548.00 549.00 -8.50 2,658 28,894 +245
May07 061025 543.00 548.00 529.00 530.50 -9.00 170 1,836 +71
Jul07 061025 487.00 488.00 480.00 480.50 -2.75 1,160 26,655 -41
Sep07 061025 483.00 484.50 478.00 480.00 -5.00 27 2,706 +13
Total Volume and Open Interest 9,566 134,142 +581
Wheat(MGE)
Dec06 061025 530.00 534.00 513.00 513.50 -9.75 1,937 20,935 -84
Mar07 061025 545.00 548.00 529.00 530.25 -9.00 1,447 16,237 +351
May07 061025 550.00 550.00 530.00 530.75 -12.25 74 1,530 +1
Jul07 061025 531.00 534.75 521.25 521.25 -7.75 32 1,161 +0
Sep07 061025 484.00 484.00 475.00 475.00 -9.00 153 3,003 +34
Total Volume and Open Interest 3,663 49,558 +384
Oats(CBOT)
Dec06 061025 238.50 241.00 235.00 236.75 +2.75 537 11,357 +98
Mar07 061025 243.00 246.00 241.50 242.25 +3.25 454 2,228 +142
May07 061025 244.00 244.00 243.00 243.00 +4.00 8 127 +0
Jul07 061025 240.00 242.00 239.75 242.00 +5.00 21 141 +10
Total Volume and Open Interest 1,078 13,966 +267
Rough Rice(CBOT)
Nov06 061025 9.36 9.45 9.36 9.38 +0.04 463 3,667 -269
Jan07 061025 9.65 9.77 9.65 9.69 +0.03 850 5,873 +398
Mar07 061025 9.95 10.03 9.92 9.95 +0.02 111 2,505 +50
May07 061025 10.30 10.30 10.23 10.23 -0.01 6 1,130 -3
Total Volume and Open Interest 1,448 14,177 +172
Live Cattle(CME)
Oct06 061025 88.950 89.500 88.250 89.400 +0.175 2,608 7,242 -1,442
Dec06 061025 88.200 88.775 87.700 88.575 +0.225 12,706 108,023 -128
Feb07 061025 90.850 91.300 90.200 91.225 +0.275 7,108 41,701 +885
Apr07 061025 90.150 90.600 89.650 90.175 -0.075 3,779 25,697 -530
Jun07 061025 86.350 86.700 85.850 86.700 +0.300 838 11,285 +337
Aug07 061025 85.100 85.525 84.750 85.375 +0.075 556 5,293 +27
Total Volume and Open Interest 27,735 201,415 -747
Feeder Cattle(CME)
Oct06 061025 106.675 106.800 106.500 106.700 unch 548 1,383 -224
Nov06 061025 104.400 104.600 102.200 104.450 -0.375 2,020 6,737 +97
Jan07 061025 103.350 103.350 100.750 102.750 -0.975 1,969 11,481 +632
Mar07 061025 101.600 101.950 99.500 101.350 -0.950 448 2,684 +233
Apr07 061025 101.500 101.750 99.625 101.100 -0.800 23 274 +3
May07 061025 101.400 101.750 99.400 101.250 -0.700 18 586 +9
Aug07 061025 103.900 104.250 102.250 103.600 -0.900 29 401 +17
Total Volume and Open Interest 5,057 24,056 +767
Lean Hogs(CME)
Dec06 061025 60.150 61.600 60.150 61.475 +1.625 7,416 96,809 -351
Feb07 061025 63.300 64.600 63.200 64.450 +1.350 6,125 36,925 +734
Apr07 061025 64.350 65.600 64.300 65.400 +1.200 2,675 20,592 -263
May07 061025 67.850 68.400 67.850 68.375 +0.425 47 1,901 +25
Jun07 061025 69.750 70.875 69.650 70.800 +1.125 566 10,371 +304
Jul07 061025 67.800 68.500 67.650 68.400 +0.900 279 2,103 +231
Aug07 061025 65.850 66.500 65.750 66.500 +0.900 591 1,901 +375
Oct07 061025 59.250 59.750 59.250 59.750 +0.550 273 1,232 +242
Total Volume and Open Interest 18,147 172,063 +1,457
Pork Bellies(CME)
Feb07 061025 89.475 89.900 89.000 89.525 +0.050 244 792 -26
Mar07 061025 89.500 89.500 89.500 89.500 +0.150 4 63 -3
May07 061025 90.625 90.625 90.625 90.625 +0.025 1 11 -1
Jul07 061025 91.525 91.525 91.525 91.525 -0.025 0 1 +0
Aug07 061025 91.400 91.400 91.400 91.400 unch 0 1 +0
Total Volume and Open Interest 249 868 -30
Class III Milk(CME)
Oct06 061025 12.33 12.33 12.33 12.33 unch 5 3,920 -3
Nov06 061025 12.50 12.55 12.40 12.44 -0.15 159 3,796 -53
Dec06 061025 12.80 12.80 12.62 12.63 -0.20 130 3,656 -10
Jan07 061025 12.95 12.95 12.80 12.80 -0.19 183 2,377 -1
Feb07 061025 12.92 12.92 12.80 12.80 -0.15 147 2,001 +33
Total Volume and Open Interest 1,686 29,325 +333
Cocoa(NYBOT)
Dec06 061025 1462 1474 1455 1458 unch 5,206 80,610 +920
Mar07 061025 1493 1504 1486 1488 -3 2,620 33,515 +254
May07 061025 1516 1517 1512 1512 -2 411 13,853 +246
Jul07 061025 1537 1540 1534 1534 -3 27 6,391 +0
Sep07 061025 1558 1572 1555 1558 -4 145 11,593 +1
Dec07 061025 1583 1583 1583 1583 -3 23 9,697 +3
Mar08 061025 1605 1609 1605 1609 -3 0 2,201 +0
Total Volume and Open Interest 8,432 161,449 +1,424
Coffee "C"(NYBOT)
Dec06 061025 108.00 108.25 106.30 106.85 -0.30 18,615 69,279 +0
Mar07 061025 111.40 111.40 110.30 110.85 -0.25 4,644 24,653 +686
May07 061025 113.70 113.70 113.10 113.50 -0.25 558 5,351 +76
Jul07 061025 115.80 116.05 115.65 116.05 -0.15 330 2,738 +58
Sep07 061025 118.00 118.50 118.00 118.50 -0.10 260 2,332 +69
Dec07 061025 122.10 122.10 121.30 121.30 -0.30 98 2,419 +35
Total Volume and Open Interest 24,451 111,502 +0
Orange Juice(NYBOT)
Nov06 061025 193.75 197.10 193.75 196.80 +2.80 528 6,243 -171
Jan07 061025 194.40 197.10 194.20 196.75 +2.55 1,199 18,581 +531
Mar07 061025 193.45 195.90 193.45 195.85 +2.40 390 4,356 +210
May07 061025 192.50 194.60 192.50 194.60 +2.10 140 1,072 +107
Jul07 061025 190.00 193.35 190.00 193.35 +1.95 2 179 +0
Total Volume and Open Interest 2,263 30,594 +676
Sugar #11(NYBOT)
Mar07 061025 11.74 11.93 11.66 11.90 +0.21 21,109 248,247 +847
May07 061025 11.94 12.07 11.84 12.04 +0.18 4,950 61,564 -568
Jul07 061025 11.93 12.07 11.85 12.04 +0.17 3,574 57,263 +480
Oct07 061025 12.08 12.25 12.06 12.23 +0.16 1,676 39,346 -463
Mar08 061025 12.40 12.58 12.40 12.54 +0.17 698 27,493 +147
Total Volume and Open Interest 32,532 457,173 +463
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061025 20.25 20.25 20.15 20.24 +0.01 81 2,479 +2
Mar07 061025 20.20 20.33 20.15 20.33 +0.03 6 2,772 +5
May07 061025 20.35 20.35 20.30 20.30 -0.05 19 2,225 +102
Jul07 061025 20.50 20.50 20.50 20.50 -0.09 13 1,960 +6
Total Volume and Open Interest 131 11,730 +130
London Cocoa(LCE)
Dec06 061025 828 834 823 826 +1 2,829 85,882 -225
Mar07 061025 844 851 841 844 +1 2,502 51,697 -1,118
May07 061025 855 862 855 856 +1 261 20,518 +233
Jul07 061025 874 875 868 869 +1 9 13,562 -4
Sep07 061025 886 886 879 881 +1 6 11,985 +1
Dec07 061025 894 894 894 894 +1 150 13,256 -108
Mar08 061025 907 907 907 907 +2 0 4,210 +0
Total Volume and Open Interest 5,907 202,727 -1,211
London Coffee(LCE)
Nov06 061025 1520.00 1530.00 1510.00 1521.00 unch 5,361 29,372 -3,840
Jan07 061025 1520.00 1530.00 1511.00 1525.00 +4.00 9,253 66,922 +4,538
Mar07 061025 1488.00 1500.00 1484.00 1497.00 +9.00 3,090 35,317 +680
May07 061025 1499.00 1501.00 1491.00 1497.00 +7.00 962 5,671 -380
Jul07 061025 1499.00 1499.00 1496.00 1496.00 +9.00 503 2,995 -357
Sep07 061025 1498.00 1498.00 1494.00 1494.00 +9.00 400 4,796 +0
Total Volume and Open Interest 19,869 145,798 +847
London Sugar(LCE)
Oct06 060915 415.50 421.50 403.00 419.70 +3.20 4,076 7,716 -1,938
Dec06 061025 398.40 403.30 397.70 403.30 +5.70 1,429 21,839 -166
Mar07 061025 361.10 368.00 361.10 368.00 +6.30 1,691 22,498 +49
May07 061025 357.40 361.10 356.50 361.10 +6.10 284 6,151 -29
Aug07 061025 349.00 353.90 348.10 353.90 +6.60 116 3,365 -35
Total Volume and Open Interest 3,546 57,747 -171
Cotton(NYBOT)
Dec06 061025 49.50 50.10 49.05 49.92 +0.35 9,514 113,017 -946
Mar07 061025 52.52 53.18 52.20 52.99 +0.32 5,298 46,567 +1,419
May07 061025 53.80 54.35 53.68 54.35 +0.30 190 6,262 +12
Jul07 061025 54.80 55.60 54.70 55.35 +0.30 104 6,603 +28
Oct07 061025 56.70 56.70 56.70 56.70 +0.40 0 100 +1
Dec07 061025 57.30 58.05 57.05 57.90 +0.47 162 9,888 +31
Total Volume and Open Interest 15,268 183,770 +545
Lumber(CME)
Nov06 061025 242.5 244.3 241.3 242.7 -3.1 375 2,357 -103
Jan07 061025 264.0 264.0 261.0 263.2 -1.8 361 3,781 +169
Mar07 061025 278.7 279.8 277.5 279.4 -1.2 32 366 +3
May07 061025 290.5 290.5 290.5 290.5 unch 1 24 +0
Total Volume and Open Interest 769 6,542 +69
Crude Oil(NYM)
Dec06 061025 59.45 61.50 59.40 61.40 +2.05 132,908 332,487 -4,387
Jan07 061025 61.15 63.15 61.00 63.07 +2.00 40,547 116,363 +629
Feb07 061025 62.50 64.20 62.50 64.20 +1.97 11,932 46,475 +1,870
Mar07 061025 63.35 65.10 63.35 65.03 +1.94 5,286 39,267 +253
Apr07 061025 65.72 65.72 65.72 65.72 +1.90 5,157 36,427 +432
May07 061025 65.45 66.30 65.45 66.30 +1.88 3,829 32,075 +548
Jun07 061025 65.05 66.85 65.05 66.79 +1.85 6,883 68,414 -115
Jul07 061025 67.22 67.22 67.22 67.22 +1.82 4,265 15,750 +1,431
Aug07 061025 67.59 67.59 67.59 67.59 +1.78 4,468 14,586 -1,866
Sep07 061025 67.90 67.90 67.90 67.90 +1.74 1,080 17,530 +378
Oct07 061025 68.17 68.17 68.17 68.17 +1.70 735 17,932 -425
Nov07 061025 68.41 68.41 68.41 68.41 +1.66 28 15,209 +1
Dec07 061025 67.10 68.61 67.10 68.61 +1.63 11,080 116,216 +3,709
Jan08 061025 68.78 68.78 68.78 68.78 +1.61 3,037 15,742 +1,355
Feb08 061025 68.92 68.92 68.92 68.92 +1.59 302 9,042 -88
Mar08 061025 69.03 69.03 69.03 69.03 +1.56 50 10,605 +0
Total Volume and Open Interest 234,013 1,133,789 +4,590
Heating Oil(NYM)
Nov06 061025 171.50 174.30 171.25 173.90 +4.38 21,826 17,055 -5,504
Dec06 061025 175.00 178.25 174.80 177.74 +4.62 23,231 77,961 +536
Jan07 061025 179.75 182.39 179.60 182.39 +4.67 7,482 38,820 +1,723
Feb07 061025 182.40 184.99 181.90 184.99 +4.62 1,827 19,804 +255
Mar07 061025 182.25 184.99 182.10 184.99 +4.52 623 12,179 +120
Apr07 061025 181.75 184.19 181.20 184.19 +4.47 801 10,754 +67
May07 061025 180.90 183.90 180.70 183.39 +4.47 445 4,058 +134
Jun07 061025 180.90 183.44 180.90 183.44 +4.47 1,063 18,903 -50
Jul07 061025 184.39 184.39 184.39 184.39 +4.47 283 2,547 -59
Aug07 061025 185.99 185.99 185.99 185.99 +4.47 435 2,577 +9
Sep07 061025 188.24 188.24 188.24 188.24 +4.42 176 4,210 -18
Oct07 061025 190.84 190.84 190.84 190.84 +4.37 172 1,407 +33
Total Volume and Open Interest 59,081 222,286 -2,653
Unleaded Gas(NYM)
Nov06 061025 154.25 159.50 153.75 159.23 +5.43 11,549 7,199 -3,086
Dec06 061025 152.95 158.50 152.95 158.03 +5.08 6,529 11,062 +246
Jan07 061025 160.48 160.48 160.48 160.48 +4.53 356 4,806 +102
Total Volume and Open Interest 18,434 23,067 -2,738
RBOB Gasoline(NYMEX)
Nov06 061025 153.60 158.89 153.14 158.89 +5.99 15,725 15,099 -3,248
Dec06 061025 155.00 160.19 154.20 160.19 +5.79 10,728 34,138 +1,371
Jan07 061025 158.35 163.55 158.00 163.25 +5.15 3,123 17,550 +734
Feb07 061025 161.95 166.50 161.80 166.50 +5.10 648 4,319 +418
Mar07 061025 169.67 169.67 169.67 169.67 +4.17 151 5,390 +86
Apr07 061025 181.45 183.60 181.45 183.50 +3.25 251 4,703 +31
May07 061025 186.87 186.87 186.87 186.87 +4.87 196 6,597 -1
Jun07 061025 189.22 189.22 189.22 189.22 +4.82 264 4,193 +34
Jul07 061025 190.67 190.67 190.67 190.67 +4.82 15 1,633 -13
Aug07 061025 191.22 191.22 191.22 191.22 +4.77 2 1,036 +0
Total Volume and Open Interest 31,167 100,340 -524
e-MiNY RBOB Gasoline(NYMEX)
Nov06 061009 152.07 152.07 152.07 152.07 -5.36      
Dec06 061025 159.95 159.95 159.95 159.95 +5.93      
Jan07 061025 163.02 163.02 163.02 163.02 +5.22      
Feb07 061025 166.37 166.37 166.37 166.37 +5.12      
Total Volume and Open Interest      
Natural Gas(NYM)
Nov06 061025 7.180 7.750 7.150 7.693 +0.602 47,979 44,852 -10,274
Dec06 061025 7.980 8.430 7.950 8.328 +0.392 14,861 87,002 +901
Jan07 061025 8.360 8.750 8.350 8.701 +0.375 3,956 71,731 +514
Feb07 061025 8.450 8.790 8.450 8.731 +0.370 1,801 35,846 -43
Mar07 061025 8.250 8.580 8.250 8.546 +0.355 5,630 98,433 +1,938
Apr07 061025 7.740 7.980 7.740 7.946 +0.295 5,124 88,411 +1,691
May07 061025 7.800 7.920 7.800 7.911 +0.280 643 25,434 +116
Jun07 061025 7.992 7.992 7.992 7.992 +0.279 538 13,479 -284
Jul07 061025 7.850 8.083 7.850 8.083 +0.277 554 11,291 +16
Aug07 061025 8.140 8.143 8.140 8.143 +0.273 56 13,863 +22
Sep07 061025 8.040 8.200 8.040 8.188 +0.269 555 11,679 +215
Oct07 061025 8.180 8.330 8.170 8.268 +0.267 686 35,294 +276
Nov07 061025 8.680 8.728 8.680 8.728 +0.217 658 20,917 +303
Dec07 061025 9.100 9.250 9.100 9.248 +0.187 56 34,130 +12
Jan08 061025 9.500 9.500 9.498 9.498 +0.162 450 28,831 +162
Feb08 061025 9.470 9.600 9.470 9.493 +0.159 150 17,090 -13
Total Volume and Open Interest 86,058 934,750 -4,221
Brent Crude Oil(ICE)
Dec06 061025 59.95 62.19 59.75 62.05 +2.19 71,536 128,720 -4,539
Jan07 061025 61.33 63.31 61.00 63.20 +2.07 30,770 143,867 +3,000
Feb07 061025 62.41 64.25 62.04 64.14 +1.93 14,809 44,564 +4,142
Mar07 061025 63.30 64.88 62.90 64.88 +1.82 4,124 27,555 -432
Apr07 061025 63.77 65.51 63.62 65.51 +1.75 1,832 23,582 -152
May07 061025 66.06 66.06 66.06 66.06 +1.71 992 15,320 -13
Jun07 061025 64.85 66.53 64.85 66.53 +1.66 1,570 41,532 -202
Jul07 061025 66.95 66.95 66.95 66.95 +1.64 0 7,057 +200
Aug07 061025 67.32 67.32 67.32 67.32 +1.66 0 3,863 +0
Sep07 061025 67.64 67.64 67.64 67.64 +1.65 0 3,226 +501
Oct07 061025 67.92 67.92 67.92 67.92 +1.62 0 3,610 +15
Nov07 061025 68.10 68.10 68.10 68.10 +1.53 0 7,897 +0
Dec07 061025 66.61 68.26 66.61 68.26 +1.45 4,309 45,079 +755
Jan08 061025 68.40 68.40 68.40 68.40 +1.42 0 6,494 +0
Total Volume and Open Interest 129,942 545,038 +4,131
Gas Oil(ICE)
Nov06 061025 540.00 552.50 538.25 548.75 +12.25 25,349 62,929 -5,482
Dec06 061025 542.75 556.00 542.00 552.25 +11.75 17,682 69,502 -2,422
Jan07 061025 550.75 562.00 548.75 559.00 +11.50 4,572 41,211 +1,828
Feb07 061025 555.75 568.50 555.50 565.50 +11.50 1,433 19,462 -322
Mar07 061025 561.50 571.25 561.25 571.25 +11.25 862 13,975 +197
Apr07 061025 568.25 575.00 568.25 575.00 +10.75 0 8,170 +37
May07 061025 578.75 578.75 578.75 578.75 +10.25 0 5,685 +51
Jun07 061025 573.25 583.00 573.25 582.25 +9.75 0 23,328 +119
Jul07 061025 587.25 587.25 587.25 587.25 +9.25 0 2,737 +134
Aug07 061025 592.25 592.25 592.25 592.25 +8.75 0 206 +0
Total Volume and Open Interest 51,472 287,178 -5,364
US Dollar Index(NYBOT)
Dec06 061025 86.52 86.52 86.11 86.18 -0.24 2,591 31,725 -602
Mar07 061025 86.01 86.10 85.89 85.89 -0.24 5 2,046 +1
Jun07 061025 85.61 85.61 85.61 85.61 -0.24 0 13 +1
Total Volume and Open Interest 2,596 33,789 -600
Australian Dollar(CME)
Dec06 061025 75.90 76.08 75.89 76.06 +0.37 1,928 86,686 +956
Mar07 061025 75.88 75.88 75.88 75.88 +0.37 0 701 +20
Jun07 061025 75.74 75.74 75.74 75.74 +0.37 0 103 +0
Total Volume and Open Interest 1,928 87,502 +973
British Pound(CME)
Dec06 061025 187.74 188.02 187.66 187.96 +0.44 568 100,944 +829
Mar07 061025 188.07 188.07 188.07 188.07 +0.44 0 717 +61
Jun07 061025 188.07 188.07 188.07 188.07 +0.44 0 13 +1
Total Volume and Open Interest 568 101,676 +891
Canadian Dollar(CME)
Dec06 061025 88.80 89.12 88.73 89.01 -0.02 2,827 97,842 -1,711
Mar07 061025 89.35 89.36 89.26 89.26 -0.02 9 1,736 +13
Jun07 061025 89.58 89.58 89.53 89.53 -0.02 11 372 +7
Sep07 061025 89.88 89.88 89.80 89.80 -0.02 6 211 +2
Total Volume and Open Interest 2,856 100,203 -1,692
Japanese Yen(CME)
Dec06 061025 84.51 84.76 84.40 84.67 +0.19 7,452 266,342 +10,567
Mar07 061025 85.71 85.71 85.71 85.71 +0.19 0 16,558 +66
Jun07 061025 86.71 86.71 86.71 86.71 +0.19 0 3 +0
Total Volume and Open Interest 7,452 282,998 +10,633
Swiss Franc(CME)
Dec06 061025 79.47 79.55 79.40 79.55 +0.13 2,550 107,300 -2,263
Mar07 061025 80.23 80.23 80.23 80.23 +0.13 0 395 -61
Jun07 061025 80.92 80.92 80.92 80.92 +0.13 0 32 +0
Total Volume and Open Interest 2,550 107,816 -2,325
EuroFX(CME)
Dec06 061025 126.15 126.55 126.05 126.48 +0.46 1,063 155,697 -1,259
Mar07 061025 126.80 127.01 126.80 127.01 +0.46 1 2,182 +32
Jun07 061025 127.45 127.45 127.45 127.45 +0.46 0 76 +2
Total Volume and Open Interest 1,064 158,034 -1,222
Mexican Peso(CME)
Nov06 061025 9257.0 9257.0 9257.0 9257.0 +22.0 0 20 +0
Dec06 061025 9232.0 9255.0 9225.0 9247.0 +22.0 14,921 97,854 +8,098
Total Volume and Open Interest 14,922 99,853 +8,095
30-Year T-Bonds(CBOT)
Dec06 061025 110~05 110~27 109~31 110~22 +0~18 157,045 708,698 -3,431
Mar07 061025 110~03 110~22 109~31 110~19 +0~18 307 12,754 +5
Jun07 061025 110~18 110~18 110~18 110~18 +0~18 0 20 +0
Total Volume and Open Interest 157,352 721,473 -3,426
10-Year T-Notes(CBOT)
Dec06 061025 106~245 107~050 106~210 107~025 +0~105 487,055 2,449,955 +5,985
Mar07 061025 106~250 107~050 106~225 107~030 +0~105 11,031 81,667 +4,611
Total Volume and Open Interest 498,090 2,531,628 +10,600
5-Year T-Notes(CBOT)
Dec06 061025 104~180 104~275 104~180 104~260 +0~065 207,453 0 +0
Mar07 061025 104~280 104~280 104~280 104~280 +0~065 0 2,330 +475
Total Volume and Open Interest 207,453 2,330 +475
2 Year T-Notes(CBOT)
Dec06 061025 101~102 101~118 101~102 101~113 +0~008 1,034 680,269 -2,927
Mar07 061025 102~001 102~001 102~001 102~001 +0~008 0 7 +0
Total Volume and Open Interest 1,034 680,276 -2,927
Eurodollars(CME)
Dec06 061025 94.580 94.605 94.580 94.600 +0.015 14,202 1,366,506 -5,129
Mar07 061025 94.625 94.660 94.615 94.655 +0.025 14,470 1,349,562 +5,455
Jun07 061025 94.725 94.795 94.715 94.775 +0.035 21,322 1,173,868 +5,881
Sep07 061025 94.860 94.930 94.850 94.920 +0.045 14,828 1,141,722 +17,881
Dec07 061025 94.940 95.020 94.940 95.005 +0.050 11,305 1,142,738 +10,460
Mar08 061025 94.960 95.030 94.955 95.030 +0.060 18,244 749,085 -7,649
Jun08 061025 94.945 95.025 94.945 95.025 +0.065 7,206 548,264 -1,101
Sep08 061025 94.930 95.010 94.930 95.010 +0.065 8,073 424,961 +1,970
Dec08 061025 94.910 94.985 94.910 94.985 +0.065 2,764 344,848 -730
Mar09 061025 94.910 94.965 94.910 94.965 +0.060 11,660 325,077 -6,097
Jun09 061025 94.885 94.940 94.885 94.940 +0.060 10,862 224,393 -3,305
Sep09 061025 94.860 94.915 94.860 94.915 +0.060 2,613 153,211 +68
Dec09 061025 94.830 94.880 94.830 94.880 +0.060 661 134,330 -2,368
Mar10 061025 94.810 94.860 94.810 94.860 +0.060 777 121,621 +152
Jun10 061025 94.765 94.830 94.765 94.830 +0.060 998 103,296 +575
Sep10 061025 94.755 94.805 94.755 94.805 +0.060 2,500 93,971 +226
Dec10 061025 94.715 94.765 94.715 94.765 +0.060 3,217 103,125 +1,541
Mar11 061025 94.700 94.750 94.700 94.750 +0.060 1,921 56,452 +247
Total Volume and Open Interest 153,348 9,778,629 +18,817
3-Mth Euro-Yen(CME)
Dec06 061025 99.44 99.45 99.44 99.45 +0.01 37 21,672 -415
Mar07 061025 99.29 99.30 99.29 99.30 +0.01 101 11,418 +74
Jun07 061025 99.17 99.17 99.17 99.17 unch 95 8,069 -123
Sep07 061025 99.05 99.05 99.05 99.05 unch 277 2,867 +130
Dec07 061025 98.94 98.94 98.94 98.94 unch 439 7,458 +310
Mar08 061025 98.84 98.84 98.84 98.84 unch 18 3,286 +15
Jun08 061025 98.74 98.74 98.74 98.74 +0.02 0 369 +0
Sep08 061025 98.65 98.65 98.65 98.65 +0.02 0 1 +0
Dec08 061025 98.55 98.55 98.55 98.55 unch 0 8 +0
Mar09 061025 98.42 98.42 98.42 98.42 unch      
Total Volume and Open Interest 967 55,148 -9
3-Mth Euro-Yen(SIMEX)
Dec06 061025 99.44 99.45 99.43 99.44 unch 992 86,819 -864
Mar07 061025 99.29 99.30 99.28 99.29 unch 2,139 75,550 +456
Jun07 061025 99.16 99.18 99.16 99.16 unch 1,219 36,064 -288
Sep07 061025 99.04 99.05 99.04 99.04 unch 2,303 29,046 +509
Dec07 061025 98.94 98.95 98.94 98.94 unch 2,922 45,287 -577
Mar08 061025 98.85 98.85 98.84 98.84 unch 690 27,012 +296
Jun08 061025 98.75 98.75 98.74 98.75 unch 50 7,375 +50
Sep08 061025 98.67 98.67 98.66 98.66 unch 0 1,637 +0
Total Volume and Open Interest 10,315 310,327 -418
German Euro-Bund(EUREX)
Dec06 061025 116.60 116.73 116.43 116.58 -0.09 978,633 1,504,540 -12,999
Mar07 061025 116.77 116.84 116.58 116.71 -0.09 2,139 13,671 +1,403
Jun07 061025 116.18 116.23 116.07 116.23 -0.09 130 3 +0
Total Volume and Open Interest 980,902 1,518,214 -11,596
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061025 109.40 109.40 109.37 109.37 -0.05 105 6,693 +104
Jun07 061025 108.67 108.67 108.67 108.67 -0.05      
Total Volume and Open Interest 460,734 988,900 -191
Long Gilt(LIFFE)
Dec06 061025 108~17 108~21 108~14 108~20 unch 87,613 250,316 +4,973
Mar07 061025 108~16 108~16 108~16 108~16 unch      
Total Volume and Open Interest 87,613 250,344 +4,973
3-Mth Short Sterling(LIFFE)
Dec06 061025 94.71 94.71 94.71 94.71 unch 34,568 377,155 -517
Mar07 061025 94.59 94.59 94.59 94.59 +0.01 53,132 449,812 -993
Jun07 061025 94.56 94.56 94.56 94.56 +0.02 42,568 406,546 +1,797
Total Volume and Open Interest 210,206 2,185,087 +3,859
3-Mth Euribor(LIFFE)
Dec06 061025 96.280 96.285 96.275 96.280 -0.005 110,689 697,876 -5,971
Mar07 061025 96.125 96.130 96.110 96.120 -0.015 101,308 688,394 +8,397
Jun07 061025 96.080 96.090 96.055 96.075 -0.015 108,907 561,419 +4,540
Total Volume and Open Interest 655,119 3,506,046 +24,093
3-Mth Aus T-Bills(SFE)
Dec06 061025 93.60 93.62 93.57 93.59 -0.01 34,747 182,493 +23,579
Mar07 061025 93.49 93.52 93.46 93.48 -0.01 41,181 312,868 +37,882
Jun07 061025 93.50 93.52 93.46 93.48 -0.02 16,926 128,882 +24,184
Sep07 061025 93.53 93.54 93.48 93.51 -0.01 5,453 59,321 +5,767
Dec07 061025 93.51 93.52 93.51 93.52 -0.02 1,848 37,174 +1,731
Mar08 061025 93.55 93.57 93.53 93.54 -0.01 456 17,642 +9
Jun08 061025 93.56 93.57 93.53 93.54 -0.01 2,186 15,605 +1,972
Sep08 061025 93.57 93.57 93.52 93.54 -0.01 753 7,986 +722
Dec08 061025 93.57 93.57 93.54 93.55 -0.01 312 3,419 +210
Mar09 061025 93.54 93.55 93.54 93.55 unch 1,275 3,256 +1,275
Total Volume and Open Interest 105,155 769,851 +97,331
10-Year Aus T-Bonds(SFE)
Dec06 061025 94.20 94.22 94.18 94.21 +0.02 34,235 452,201 +23,680
Mar07 061025 94.21 94.21 94.21 94.21 +0.02      
Total Volume and Open Interest 34,235 452,201 +23,680
3-Year Aus T-Bonds(SFE)
Dec06 061025 93.98 94.01 93.95 93.97 -0.01 71,351 653,502 +65,581
Mar07 061025 93.97 93.97 93.97 93.97 -0.01      
Total Volume and Open Interest 71,351 653,502 +65,581
Gold(CMX)
Oct06 061025 587.6 587.6 587.6 587.6 +3.2 501 517 +498
Dec06 061025 586.0 594.3 582.5 590.8 +3.2 36,367 184,015 -3,975
Feb07 061025 592.7 600.0 588.0 596.7 +3.2 1,514 34,945 +326
Apr07 061025 596.5 606.5 594.0 602.5 +3.3 108 10,140 +41
Jun07 061025 604.0 612.0 604.0 608.1 +3.3 137 22,338 +73
Aug07 061025 613.8 613.8 613.8 613.8 +3.3 19 1,841 +19
Oct07 061025 619.4 619.4 619.4 619.4 +3.3 9 12,557 +6
Dec07 061025 626.0 626.0 625.0 625.0 +3.3 219 32,062 +150
Feb08 061025 630.5 630.5 630.5 630.5 +3.3 0 2,301 +0
Apr08 061025 636.0 636.0 636.0 636.0 +3.3 0 1,190 +0
Jun08 061025 641.6 641.6 641.6 641.6 +3.3 0 6,210 +0
Aug08 061025 647.1 647.1 647.1 647.1 +3.3      
Total Volume and Open Interest 38,879 331,598 -2,860
Silver(CMX)
Dec06 061025 1183.0 1199.5 1175.0 1189.0 +4.0 14,293 66,073 +69
Mar07 061025 1200.0 1215.0 1198.0 1205.2 +4.0 1,378 18,369 +234
May07 061025 1214.2 1214.2 1214.2 1214.2 +4.3 1 4,122 +2
Jul07 061025 1215.0 1223.1 1215.0 1223.1 +4.8 7 8,412 +3
Sep07 061025 1229.9 1229.9 1229.9 1229.9 +5.2 0 1,928 +0
Dec07 061025 1236.0 1236.0 1236.0 1236.0 +5.6 244 4,974 +202
Mar08 061025 586.6 586.6 586.6 586.6 +6.2 0 131 +0
Total Volume and Open Interest 16,013 109,100 +538
Platinum(NYM)
Oct06 061025 1065.5 1065.5 1065.5 1065.5 +5.9 0 27 +0
Jan07 061025 1072.0 1074.0 1065.2 1069.0 +5.9 1,342 6,989 +55
Apr07 061025 1080.0 1080.0 1074.0 1074.0 +5.9 2 24 +2
Jul07 061025 434.6 434.6 423.6 423.6 +5.9 0 6 +0
Total Volume and Open Interest 1,344 7,046 +57
Palladium(NYME)
Dec06 061025 321.00 323.80 318.00 323.10 +0.10 623 11,940 +87
Mar07 061025 328.00 328.10 328.00 328.10 +0.10 2 166 +0
Jun07 061025 333.60 333.60 333.60 333.60 +0.10 0 32 +0
Total Volume and Open Interest 625 12,139 +87
Copper(CMX)
Dec06 061025 339.80 341.80 336.10 340.45 -1.35 8,600 49,570 -1,533
Mar07 061025 338.50 340.00 335.00 339.25 -1.00 2,401 10,196 +1,109
May07 061025 334.00 335.75 333.00 335.75 -1.00 580 2,981 +415
Jul07 061025 330.50 330.50 330.50 330.50 -1.00 60 1,453 +9
Sep07 061025 324.75 324.75 324.75 324.75 -0.75 3 826 +0
Total Volume and Open Interest 12,292 75,321 +22
Aluminum(CMX)
Oct06 061025 125.35 125.35 125.35 125.35 +2.75 1 8 +0
Nov06 061025 125.25 126.25 125.25 126.25 +2.75 4 168 +1
Dec06 061025 126.75 126.75 126.75 126.75 +2.75 0 592 +0
Jan07 061025 125.65 125.65 125.65 125.65 +2.60 0 10 +0
Feb07 061025 124.50 124.50 124.50 124.50 +2.40      
Mar07 061025 123.45 123.45 123.45 123.45 +2.30      
Total Volume and Open Interest 6 842 +2
DJIA Index(CBOT)
Dec06 061025 12177 12195 12120 12189 +13 5,055 63,328 +193
Mar07 061025 12272 12272 12272 12272 +11 12 91 +4
Jun07 061025 12359 12359 12359 12359 +13      
Sep07 061025 12444 12444 12444 12444 +13 0 2 +0
Total Volume and Open Interest 5,067 63,421 +197
S & P 500(CME)
Dec06 061025 1383.00 1389.50 1381.40 1389.20 +4.40 23,583 603,966 +7,916
Mar07 061025 1396.00 1401.00 1395.00 1401.00 +4.40 1,042 9,471 +1,015
Jun07 061025 1413.00 1413.00 1413.00 1413.00 +4.40 0 4,687 +0
Sep07 061025 1425.50 1425.50 1425.50 1425.50 +4.40 0 1,499 +0
Total Volume and Open Interest 24,625 619,915 +9,641
S & P 500 E-Mini(Globex)
Dec06 061025 1384.00 1389.75 1381.25 1389.25 +4.50 899,769 1,602,395 +33,139
Mar07 061025 1395.75 1401.25 1393.50 1401.00 +4.50 658 8,604 +154
Total Volume and Open Interest 900,427 1,610,999 +33,308
NASDAQ 100(CME)
Dec06 061025 1725.50 1741.00 1722.00 1740.50 +14.20 7,017 54,575 -3,900
Mar07 061025 1761.50 1761.50 1761.50 1761.50 +14.20 0 5 +0
Jun07 061025 1779.50 1779.50 1779.50 1779.50 +14.20 0 5 +0
Total Volume and Open Interest 7,017 54,585 -3,900
NASDAQ 100 E-Mini(Globex)
Dec06 061025 1726.00 1741.30 1721.50 1740.50 +14.20 249,790 430,826 -29,436
Mar07 061025 1753.00 1762.50 1750.00 1761.50 +14.20 24 409 +1
Total Volume and Open Interest 249,814 431,235 -29,435
S & P Midcap 400(CME)
Dec06 061025 789.50 795.40 789.50 795.40 +3.80 462 8,536 +108
Mar07 061025 802.40 802.40 802.40 802.40 +3.80      
Jun07 061025 809.40 809.40 809.40 809.40 +3.80      
Total Volume and Open Interest 462 8,536 +108
Russell 2000(CME)
Dec06 061025 766.50 773.25 764.75 773.00 +5.60 1,593 36,876 -204
Mar07 061025 779.50 779.50 779.50 779.50 +5.60 0 34 +0
Jun07 061025 786.00 786.00 786.00 786.00 +5.60      
Total Volume and Open Interest 1,593 36,918 -204
Russell 2000 E-Mini(Globex)
Dec06 061025 767.60 773.50 763.00 773.00 +5.60 144,590 413,310 +3,127
Mar07 061025 774.30 780.00 770.00 779.50 +5.60 29 319 +10
Total Volume and Open Interest 144,619 413,629 +3,137
Value Line(KCBT)
Dec06 061025 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061025 16720 16850 16720 16840 -10      
Mar07 061025 16865 16865 16865 16865 -10      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061025 16850 16870 16710 16720 -55 41,937 255,623 +6,614
Mar07 061025 16715 16870 16715 16715 -80 0 64 +0
Jun07 061025 16660 16660 16660 16660 -80 0 1 +0
Total Volume and Open Interest 41,937 255,942 +6,614
CAC 40(EURONEXT)
Oct06 061020 5367.5 5399.5 5359.0 5367.0 +9.0 172,637 438,812 -106,530
Nov06 061025 5416.0 5438.0 5405.5 5431.5 +18.0 85,472 448,853 +24,183
Dec06 061025 5415.5 5435.0 5408.5 5433.0 +18.0 779 82,729 -169
Total Volume and Open Interest 86,253 531,891 +24,016
Hang Seng Index(HKFE)
Oct06 061025 18125 18174 18090 18149 -18 40,722 112,122 -7,940
Nov06 061025 18160 18185 18106 18155 -18 12,038 18,506 +9,339
Dec06 061025 18190 18212 18155 18186 -6 747 1,905 +230
Total Volume and Open Interest 53,517 132,877 +1,623
DAX(EUREX)
Dec06 061025 6274.5 6315.0 6267.5 6296.0 +19.0 108,971 232,120 +765
Mar07 061025 6332.0 6373.0 6332.0 6354.5 +19.0 170 7,891 +0
Jun07 061025 6395.5 6436.5 6395.5 6417.0 +19.5 473 2,100 -58
Total Volume and Open Interest 109,614 242,111 +707
FT-SE 100(EURONEXT)
Dec06 061025 6198.00 6233.00 6190.50 6222.50 +28.00 56,204 512,870 -2,106
Mar07 061025 6216.00 6249.00 6216.00 6243.00 +28.50 16 2,977 +0
Jun07 061025 6253.50 6267.00 6253.50 6265.50 +30.00 0 2,251 +0
Total Volume and Open Interest 56,223 518,604 -2,103
SPI 200(SFE)
Dec06 061025 5333.0 5359.0 5323.0 5345.0 +37.0 16,210 275,505 +7,696
Mar07 061025 5362.0 5362.0 5354.0 5357.0 +37.0 54 2,962 +1
Jun07 061025 5391.0 5391.0 5391.0 5391.0 +38.0 0 3,685 +1
Total Volume and Open Interest 16,505 285,401 +7,898
GSCI(CME)
Nov06 061025 437.80 447.50 437.80 446.90 +11.30 282 20,591 +69
Dec06 061025 457.00 457.00 457.00 457.00 +10.95 0 3 +0
Jan07 061025 461.25 461.25 461.25 461.25 +10.75      
Total Volume and Open Interest 282 20,594 +69
Reuters CRB Index(NYBOT)
Nov06 061025 383.25 388.00 383.25 387.75 +4.75 17 308 +1
Jan07 061025 385.95 390.75 385.95 390.75 +4.75 0 425 +0
Feb07 061025 390.75 390.75 390.75 390.75 +4.75 0 7 +0
Total Volume and Open Interest 17 943 +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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz