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 Fri November 03, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061103 644.50 655.50 644.00 649.00 +0.75 15,366 13,170 -3,609
Jan07 061103 659.00 669.50 658.00 662.75 +1.50 65,412 215,380 -1,519
Mar07 061103 669.50 680.50 669.00 673.75 +1.50 18,530 47,837 +2,666
May07 061103 673.00 687.50 673.00 682.00 +3.50 7,076 29,206 +1,733
Jul07 061103 682.00 693.50 682.00 687.50 +2.75 9,696 27,312 +182
Aug07 061103 690.00 695.00 690.00 691.00 +2.00 107 737 -5
Sep07 061103 695.00 695.00 695.00 695.00 +5.00 29 274 +26
Total Volume and Open Interest 127,819 379,121 +416
Soybean Meal(CBOT)
Dec06 061103 196.10 197.70 194.30 195.50 +0.20 21,700 76,597 -132
Jan07 061103 195.50 198.00 194.50 195.80 -0.10 10,063 25,254 +635
Mar07 061103 198.00 200.00 196.80 198.30 +0.30 4,893 28,246 +230
May07 061103 198.70 200.50 197.50 198.30 -0.30 5,691 32,250 +519
Jul07 061103 199.50 202.00 199.50 199.80 -0.30 5,822 28,407 -515
Aug07 061103 202.50 203.00 200.80 200.80 -0.60 569 7,439 +185
Sep07 061103 202.00 204.00 202.00 202.30 -0.20 189 4,633 +182
Oct07 061103 202.50 203.50 202.30 202.50 unch 63 2,914 +40
Total Volume and Open Interest 49,971 214,776 +1,214
Soybean Oil(CBOT)
Dec06 061103 27.43 27.92 27.30 27.68 +0.18 14,594 66,343 -2,268
Jan07 061103 27.70 28.24 27.65 28.04 +0.21 10,073 84,205 -712
Mar07 061103 28.03 28.54 28.00 28.38 +0.20 5,486 28,153 -269
May07 061103 28.30 28.77 28.25 28.65 +0.20 3,573 34,241 +1,000
Jul07 061103 28.60 29.10 28.60 28.93 +0.16 2,976 20,692 +591
Aug07 061103 28.90 29.20 28.90 29.03 +0.18 156 4,008 +99
Sep07 061103 29.30 29.30 29.15 29.15 +0.20 20 2,295 +5
Oct07 061103 29.35 29.45 29.25 29.25 +0.15 8 3,142 +9
Total Volume and Open Interest 37,744 264,523 -1,256
Canola(WCE)
Nov06 061103 331.5 331.5 331.5 331.5 +0.5 54 223 -135
Jan07 061103 337.1 342.0 335.0 340.6 +1.5 6,010 58,471 +742
Mar07 061103 345.7 349.7 345.1 348.5 +1.7 625 7,357 +81
May07 061103 354.0 354.7 353.0 353.0 -0.5 715 3,509 +329
Jul07 061103 354.6 360.3 354.6 358.0 +0.5 792 8,465 +112
Total Volume and Open Interest 8,263 86,070 +1,168
Corn(CBOT)
Dec06 061103 340.50 348.00 340.50 342.25 -2.50 92,366 484,902 -15,242
Mar07 061103 354.50 362.00 354.50 357.00 -2.25 48,520 342,192 +2,742
May07 061103 362.50 368.50 362.00 364.00 -3.00 8,544 62,394 +2,290
Jul07 061103 366.00 374.00 366.00 369.50 -1.00 37,525 157,881 +5,461
Sep07 061103 355.00 361.00 355.00 355.50 -1.00 2,780 32,063 +587
Dec07 061103 344.00 353.00 342.00 349.50 -0.50 40,049 214,476 +16,788
Total Volume and Open Interest 234,636 1,397,789 +13,611
Wheat(CBOT)
Dec06 061103 487.00 494.00 485.00 492.50 +1.00 19,117 197,988 -3,516
Mar07 061103 506.00 516.00 504.00 514.00 +3.50 12,581 112,823 +791
May07 061103 491.00 498.00 489.00 498.00 +4.75 921 7,724 +604
Jul07 061103 461.00 470.00 460.00 469.00 +4.75 5,039 69,027 +142
Sep07 061103 462.50 469.00 462.00 469.00 +4.50 1 2,482 +2
Total Volume and Open Interest 42,325 459,269 -970
Wheat(KCBT)
Dec06 061103 520.00 523.00 519.00 522.50 -1.50 7,284 55,688 -1,468
Mar07 061103 534.00 538.00 532.00 537.25 +0.75 4,792 36,093 +34
May07 061103 521.50 526.00 521.50 525.00 unch 334 2,252 +188
Jul07 061103 477.00 482.50 476.00 481.75 +2.25 2,841 26,817 -79
Sep07 061103 476.00 484.00 476.00 484.00 +5.00 109 2,823 +49
Total Volume and Open Interest 15,561 133,085 -1,341
Wheat(MGE)
Dec06 061103 503.00 505.00 499.00 503.00 -0.50 3,646 18,205 -550
Mar07 061103 516.25 518.50 513.00 518.00 +2.25 2,724 18,347 +581
May07 061103 521.00 521.00 521.00 521.00 +0.50 234 1,981 +116
Jul07 061103 505.00 512.00 505.00 512.00 +2.00 34 1,214 -3
Sep07 061103 472.00 480.00 472.00 480.00 unch 193 3,094 -23
Total Volume and Open Interest 7,164 49,755 +352
Oats(CBOT)
Dec06 061103 252.50 261.50 252.50 258.25 +2.75 1,261 8,763 -399
Mar07 061103 261.50 270.00 261.50 267.00 +3.00 794 5,056 +39
May07 061103 264.00 270.00 264.00 267.00 +2.00 16 232 +2
Jul07 061103 263.00 268.25 263.00 263.50 +1.00 93 296 +70
Total Volume and Open Interest 2,360 14,845 -194
Rough Rice(CBOT)
Nov06 061103 9.80 9.80 9.75 9.77 -0.06 136 180 -306
Jan07 061103 10.12 10.12 9.95 10.00 -0.10 607 8,598 +74
Mar07 061103 10.30 10.34 10.20 10.24 -0.12 119 3,192 -38
May07 061103 10.48 10.48 10.42 10.42 -0.10 12 1,139 -2
Total Volume and Open Interest 977 14,335 -206
Live Cattle(CME)
Dec06 061103 86.650 86.700 85.800 85.900 -0.850 21,041 98,697 -2,687
Feb07 061103 89.700 89.875 88.850 88.950 -1.150 9,937 51,609 +2,075
Apr07 061103 89.700 89.750 88.950 89.150 -0.600 3,575 24,330 +118
Jun07 061103 86.525 86.725 86.125 86.375 -0.200 2,116 12,802 +539
Aug07 061103 85.200 85.425 84.775 84.925 -0.525 880 5,457 +121
Oct07 061103 87.600 87.700 86.950 87.025 -0.575 348 2,059 +211
Total Volume and Open Interest 38,410 196,649 +717
Feeder Cattle(CME)
Nov06 061103 102.200 102.650 101.400 101.425 -0.550 2,367 4,049 -731
Jan07 061103 98.425 98.900 96.950 97.125 -1.300 3,201 12,298 -90
Mar07 061103 97.250 97.500 95.400 95.425 -1.750 1,042 2,880 +167
Apr07 061103 97.175 97.550 95.500 95.500 -1.675 107 530 +23
May07 061103 97.400 97.700 95.400 95.400 -1.875 296 1,308 +184
Aug07 061103 100.400 100.500 99.200 99.200 -1.200 107 472 +17
Sep07 061103 100.125 100.125 99.000 99.000 -1.700 61 656 +69
Total Volume and Open Interest 7,181 22,193 -361
Lean Hogs(CME)
Dec06 061103 64.600 64.600 63.850 64.175 -0.425 18,206 93,177 +632
Feb07 061103 67.800 67.800 66.750 67.250 -0.550 10,772 49,716 +909
Apr07 061103 68.900 68.900 67.850 68.525 -0.400 4,555 27,485 +1,322
May07 061103 72.425 72.425 71.150 71.800 -0.625 187 2,465 +98
Jun07 061103 73.700 73.700 72.800 73.450 -0.250 1,640 13,718 +1,008
Jul07 061103 72.050 72.050 71.250 71.350 -0.700 426 2,869 +204
Aug07 061103 69.800 69.800 69.250 69.600 -0.825 550 2,779 +319
Oct07 061103 63.500 63.500 62.750 63.000 -0.500 624 2,163 +334
Total Volume and Open Interest 37,178 195,046 +5,045
Pork Bellies(CME)
Feb07 061103 92.400 92.400 91.275 91.450 -0.950 163 887 +18
Mar07 061103 91.550 91.550 91.550 91.550 -0.650 1 59 +0
May07 061103 92.800 92.800 92.800 92.800 -0.500 0 11 +0
Jul07 061103 93.850 93.850 93.850 93.850 unch 1 2 +1
Aug07 061103 93.000 93.000 93.000 93.000 unch 0 1 +0
Total Volume and Open Interest 165 960 +19
Class III Milk(CME)
Nov06 061103 12.78 12.86 12.65 12.72 -0.05 117 3,696 -33
Dec06 061103 13.39 13.50 13.15 13.32 -0.06 266 3,836 -6
Jan07 061103 13.51 13.55 13.30 13.42 -0.08 206 2,516 +18
Feb07 061103 13.46 13.55 13.26 13.41 -0.04 208 2,181 +29
Mar07 061103 13.61 13.62 13.45 13.55 -0.05 126 2,021 +24
Total Volume and Open Interest 1,120 26,674 +0
Cocoa(NYBOT)
Dec06 061103 1495 1504 1478 1484 -6 8,319 58,693 -2,140
Mar07 061103 1531 1535 1511 1516 -9 3,425 47,168 +654
May07 061103 1551 1557 1537 1537 -10 240 14,995 -41
Jul07 061103 1570 1570 1559 1559 -9 261 6,968 +108
Sep07 061103 1594 1594 1581 1581 -9 278 11,758 +167
Dec07 061103 1619 1623 1604 1606 -11 4 10,208 +4
Mar08 061103 1635 1635 1635 1635 -10 0 2,936 +0
Total Volume and Open Interest 12,527 156,315 -1,248
Coffee "C"(NYBOT)
Dec06 061103 111.50 112.80 111.25 112.45 +1.90 11,856 61,859 -688
Mar07 061103 115.50 116.80 115.40 116.55 +1.90 5,135 36,469 +1,683
May07 061103 118.50 119.15 118.20 119.15 +1.90 337 6,345 +43
Jul07 061103 121.00 121.60 120.75 121.55 +1.75 143 3,163 +35
Sep07 061103 123.25 124.00 123.10 123.95 +1.75 187 2,532 +58
Dec07 061103 126.85 126.85 126.85 126.85 +1.85 9 2,209 -5
Total Volume and Open Interest 18,105 119,611 +1,259
Orange Juice(NYBOT)
Nov06 061103 200.75 200.75 196.80 196.80 -3.70 175 2,340 -166
Jan07 061103 199.30 199.50 197.70 197.80 -1.70 1,760 21,234 +146
Mar07 061103 199.00 199.00 197.50 198.00 -1.25 501 4,654 +112
May07 061103 196.60 196.60 196.60 196.60 -1.65 25 1,259 +5
Jul07 061103 196.50 196.50 195.25 195.25 -2.00 13 211 +1
Total Volume and Open Interest 2,810 30,573 +390
Sugar #11(NYBOT)
Mar07 061103 11.57 11.58 11.30 11.31 -0.22 14,495 254,095 +2,259
May07 061103 11.70 11.76 11.50 11.50 -0.20 3,955 65,144 +574
Jul07 061103 11.70 11.77 11.51 11.52 -0.19 1,872 62,164 -182
Oct07 061103 11.90 11.97 11.72 11.74 -0.17 988 41,521 +271
Mar08 061103 12.28 12.36 12.14 12.14 -0.15 660 31,829 +260
Total Volume and Open Interest 22,051 478,454 +3,203
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061103 19.65 19.75 17.95 19.75 +0.10 256 2,138 -26
Mar07 061103 19.75 19.75 19.75 19.75 unch 40 2,771 +18
May07 061103 19.80 19.95 19.80 19.85 +0.08 26 2,395 +9
Jul07 061103 20.02 20.02 20.02 20.02 +0.01 15 1,982 +8
Total Volume and Open Interest 360 12,186 +16
London Cocoa(LCE)
Dec06 061103 831 842 828 830 -2 4,486 83,507 -1,708
Mar07 061103 850 861 847 848 -2 2,397 52,832 -355
May07 061103 859 871 859 860 -1 880 20,721 +39
Jul07 061103 881 882 869 870 -3 464 15,216 +22
Sep07 061103 891 891 880 880 -4 266 12,603 -14
Dec07 061103 902 904 892 894 -3 100 13,308 -66
Mar08 061103 912 912 905 905 -4 0 4,217 +0
Total Volume and Open Interest 8,593 204,021 -2,082
London Coffee(LCE)
Nov06 061103 1577.00 1582.00 1568.00 1571.00 +31.00 1,061 6,665 -747
Jan07 061103 1555.00 1595.00 1555.00 1585.00 +37.00 4,612 69,712 -1,471
Mar07 061103 1540.00 1586.00 1540.00 1579.00 +43.00 1,869 35,533 -304
May07 061103 1545.00 1585.00 1543.00 1578.00 +45.00 1,415 7,050 +382
Jul07 061103 1564.00 1571.00 1561.00 1571.00 +44.00 205 3,038 +1
Sep07 061103 1558.00 1564.00 1556.00 1564.00 +43.00 1 5,006 -1
Total Volume and Open Interest 10,114 129,317 -1,379
London Sugar(LCE)
Dec06 061103 405.00 406.00 400.80 400.80 -4.20 1,899 16,772 -1,479
Mar07 061103 365.70 366.00 361.30 361.50 -3.60 2,298 25,702 +912
May07 061103 359.70 361.40 357.00 357.00 -3.60 768 8,447 +487
Aug07 061103 354.30 354.70 350.50 350.50 -4.50 64 3,397 -6
Oct07 061103 345.00 345.00 344.00 344.50 -4.50 52 1,731 +23
Total Volume and Open Interest 5,081 58,345 -63
Cotton(NYBOT)
Dec06 061103 49.00 49.40 48.76 49.21 +0.03 9,947 97,112 -1,945
Mar07 061103 53.15 53.40 52.90 53.35 +0.08 8,034 59,917 +1,943
May07 061103 54.50 54.90 54.50 54.88 +0.23 846 7,921 +272
Jul07 061103 55.65 55.90 55.40 55.90 +0.25 286 7,179 +146
Oct07 061103 57.50 57.50 57.50 57.50 +0.35 0 102 +0
Dec07 061103 58.45 58.70 58.30 58.60 +0.20 859 11,431 +350
Total Volume and Open Interest 19,973 185,009 +767
Lumber(CME)
Nov06 061103 237.6 240.3 236.8 238.9 +1.3 274 1,190 -165
Jan07 061103 261.9 265.8 260.8 262.1 +0.2 568 4,342 +109
Mar07 061103 279.5 283.4 279.3 281.8 +2.4 62 447 +6
May07 061103 289.5 290.8 289.5 290.8 +2.9 2 35 +0
Total Volume and Open Interest 906 6,028 -50
Crude Oil(NYM)
Dec06 061103 58.40 59.35 58.30 59.14 +1.26 183,137 289,722 -214
Jan07 061103 60.05 61.00 60.05 60.88 +1.26 69,971 152,169 +3,190
Feb07 061103 61.35 62.15 61.30 62.10 +1.21 23,974 57,847 +3,365
Mar07 061103 62.45 63.20 62.35 63.08 +1.19 11,802 49,745 +2,146
Apr07 061103 63.20 63.87 63.20 63.87 +1.17 8,065 36,457 -97
May07 061103 64.51 64.51 64.51 64.51 +1.16 4,659 34,065 -214
Jun07 061103 64.65 65.04 64.50 65.04 +1.14 7,065 69,372 +60
Jul07 061103 65.50 65.50 65.50 65.50 +1.12 2,515 16,656 +549
Aug07 061103 65.89 65.89 65.89 65.89 +1.10 1,193 13,469 +317
Sep07 061103 65.85 66.24 65.85 66.24 +1.09 781 19,576 +59
Oct07 061103 66.55 66.55 66.55 66.55 +1.08 651 12,040 -7
Nov07 061103 66.81 66.81 66.81 66.81 +1.07 576 14,098 +50
Dec07 061103 66.50 67.02 66.50 67.02 +1.06 10,112 114,270 +1,201
Jan08 061103 67.20 67.20 67.20 67.20 +1.05 765 12,551 +53
Feb08 061103 67.34 67.34 67.34 67.34 +1.04 215 9,782 -1
Mar08 061103 67.47 67.47 67.47 67.47 +1.03 1 12,800 +1
Total Volume and Open Interest 335,238 1,157,795 +11,932
Heating Oil(NYM)
Dec06 061103 165.50 168.80 165.50 167.75 +3.78 24,808 85,974 +484
Jan07 061103 171.25 174.30 171.00 173.79 +3.92 8,944 46,325 +570
Feb07 061103 174.40 176.99 174.40 176.99 +3.62 2,615 23,691 +361
Mar07 061103 175.20 177.75 175.20 177.64 +3.42 1,413 14,412 +410
Apr07 061103 176.00 177.94 176.00 177.94 +3.32 302 11,116 -32
May07 061103 177.00 178.04 177.00 178.04 +3.17 509 4,857 +238
Jun07 061103 176.80 178.50 176.80 178.44 +3.07 1,060 19,733 +144
Jul07 061103 179.00 179.64 178.80 179.64 +2.97 210 2,859 +62
Aug07 061103 180.00 181.49 180.00 181.49 +2.92 238 2,970 +0
Sep07 061103 183.00 183.89 183.00 183.89 +2.82 129 4,721 -3
Oct07 061103 186.59 186.59 186.59 186.59 +2.77 2 1,462 +1
Nov07 061103 190.00 190.00 189.54 189.54 +2.72 1 800 +0
Total Volume and Open Interest 41,097 230,979 +2,522
Unleaded Gas(NYM)
Dec06 061103 148.00 152.00 147.50 150.69 +5.38 3,917 10,778 -708
Jan07 061103 151.50 155.00 151.50 153.69 +4.63 1,268 5,033 -70
Total Volume and Open Interest 5,185 15,811 -778
RBOB Gasoline(NYMEX)
Dec06 061103 147.91 154.00 147.40 152.57 +5.07 19,092 42,815 -487
Jan07 061103 152.17 157.65 152.17 156.67 +4.07 6,693 27,029 +1,367
Feb07 061103 159.70 160.40 159.34 160.27 +3.87 1,076 5,440 +370
Mar07 061103 160.45 163.87 160.45 163.87 +2.07 710 6,008 -85
Apr07 061103 176.90 179.00 176.90 178.77 +2.02 279 4,967 -35
May07 061103 180.00 181.77 180.00 181.77 +1.27 341 7,287 +34
Jun07 061103 184.25 184.27 184.25 184.27 +1.27 743 3,780 -35
Jul07 061103 185.92 185.92 185.92 185.92 +2.72 290 1,925 +57
Aug07 061103 186.47 186.47 186.47 186.47 +2.67 50 1,020 +43
Sep07 061103 186.12 186.12 186.12 186.12 +2.67 86 5,138 -53
Total Volume and Open Interest 29,548 106,144 +1,262
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061103 156.67 156.67 156.67 156.67 +4.12      
Feb07 061103 160.27 160.27 160.27 160.27 +3.57      
Mar07 061103 163.87 163.87 163.87 163.87 +3.12      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061103 7.880 8.050 7.790 7.884 +0.070 54,234 75,547 -3,037
Jan07 061103 8.370 8.540 8.310 8.394 +0.085 11,387 74,382 +342
Feb07 061103 8.400 8.520 8.340 8.434 +0.070 4,157 37,548 +654
Mar07 061103 8.300 8.440 8.260 8.329 +0.095 5,228 103,410 -563
Apr07 061103 7.805 7.910 7.790 7.844 +0.115 4,381 91,185 -395
May07 061103 7.760 7.811 7.730 7.811 +0.115 1,313 30,593 +5
Jun07 061103 7.870 7.899 7.870 7.899 +0.115 200 13,841 +40
Jul07 061103 7.940 7.999 7.940 7.999 +0.115 591 12,406 +272
Aug07 061103 8.000 8.063 8.000 8.063 +0.113 70 14,065 -10
Sep07 061103 8.050 8.130 8.050 8.111 +0.113 124 11,660 +56
Oct07 061103 8.220 8.250 8.206 8.206 +0.113 1,293 38,229 -374
Nov07 061103 8.750 8.750 8.640 8.666 +0.113 36 23,464 -1
Dec07 061103 9.080 9.170 9.080 9.126 +0.113 150 34,020 +80
Jan08 061103 9.350 9.450 9.340 9.401 +0.113 444 27,395 +75
Feb08 061103 9.380 9.450 9.370 9.404 +0.108 709 16,257 -640
Mar08 061103 9.190 9.250 9.180 9.209 +0.108 877 39,082 -33
Total Volume and Open Interest 88,098 905,402 -3,283
Brent Crude Oil(ICE)
Dec06 061103 57.84 59.25 57.78 59.15 +1.28 76,255 107,698 -7,789
Jan07 061103 59.45 60.75 59.34 60.68 +1.23 49,034 173,123 +5,063
Feb07 061103 60.74 62.00 60.60 61.94 +1.26 20,645 58,940 +1,697
Mar07 061103 61.55 62.92 61.55 62.92 +1.26 6,366 31,265 +1,434
Apr07 061103 62.75 63.71 62.75 63.71 +1.26 2,089 24,010 -110
May07 061103 64.35 64.38 63.66 64.38 +1.25 1,261 15,957 -417
Jun07 061103 63.72 64.90 63.72 64.90 +1.21 1,766 39,775 -828
Jul07 061103 64.54 65.39 64.54 65.39 +1.18 0 10,302 +238
Aug07 061103 65.76 65.76 65.76 65.76 +1.14 0 3,805 +0
Sep07 061103 65.16 66.01 65.16 66.01 +1.10 0 8,009 +0
Oct07 061103 66.25 66.25 66.25 66.25 +1.08 204 8,670 +0
Nov07 061103 65.38 66.47 65.38 66.47 +1.06 0 10,210 +0
Dec07 061103 65.62 66.70 65.62 66.65 +1.05 4,710 48,394 +1,339
Jan08 061103 66.86 66.86 66.86 66.86 +1.06 0 6,994 +0
Total Volume and Open Interest 164,419 597,261 +1,489
Gas Oil(ICE)
Nov06 061103 513.50 528.75 511.50 523.25 +7.50 21,475 48,236 -4,412
Dec06 061103 516.75 530.75 514.75 525.50 +6.25 26,953 79,405 +1,111
Jan07 061103 525.25 537.75 523.75 533.25 +5.50 15,279 51,949 +912
Feb07 061103 533.75 543.25 533.75 541.00 +4.75 6,019 26,480 +1,499
Mar07 061103 542.00 550.00 542.00 547.75 +4.00 1,289 15,277 +164
Apr07 061103 547.00 552.75 547.00 552.75 +3.50 795 8,569 +115
May07 061103 556.25 559.25 553.75 557.75 +3.00 510 6,398 +100
Jun07 061103 564.50 564.50 562.25 562.75 +2.75 1,736 24,227 -50
Jul07 061103 564.25 567.75 564.00 567.75 +2.00 470 3,009 -50
Aug07 061103 573.00 573.00 573.00 573.00 +2.00 0 619 +115
Total Volume and Open Interest 75,540 307,806 +347
US Dollar Index(NYBOT)
Dec06 061103 85.14 85.75 85.10 85.54 +0.36 970 31,835 -347
Mar07 061103 85.21 85.37 85.21 85.23 +0.36 3 2,053 -1
Jun07 061103 84.89 84.89 84.89 84.89 +0.31 0 13 +0
Total Volume and Open Interest 973 33,908 -348
Australian Dollar(CME)
Dec06 061103 77.16 77.16 76.75 76.92 -0.44 7,403 112,097 +2,173
Mar07 061103 76.73 76.73 76.73 76.73 -0.44 0 976 +53
Jun07 061103 76.59 76.59 76.59 76.59 -0.44 0 103 +0
Total Volume and Open Interest 7,404 113,189 +2,227
British Pound(CME)
Dec06 061103 190.92 190.92 189.80 190.18 -0.78 1,575 140,733 +7,367
Mar07 061103 190.26 190.26 190.26 190.26 -0.78 0 640 +17
Jun07 061103 190.20 190.20 190.20 190.20 -0.78 0 20 +0
Total Volume and Open Interest 1,575 141,394 +7,384
Canadian Dollar(CME)
Dec06 061103 88.76 88.76 88.47 88.67 +0.43 729 104,766 +1,981
Mar07 061103 88.71 89.00 88.71 88.93 +0.44 15 2,163 +38
Jun07 061103 89.23 89.23 89.20 89.20 +0.44 5 386 +1
Sep07 061103 89.53 89.53 89.47 89.47 +0.44 0 222 -1
Total Volume and Open Interest 749 107,581 +2,019
Japanese Yen(CME)
Dec06 061103 85.75 85.79 85.10 85.25 -0.63 4,797 207,729 +1,351
Mar07 061103 86.50 86.50 86.30 86.30 -0.63 4 17,629 +40
Jun07 061103 87.30 87.30 87.30 87.30 -0.63 0 11 +8
Total Volume and Open Interest 4,801 225,517 +1,399
Swiss Franc(CME)
Dec06 061103 80.47 80.47 79.86 80.11 -0.59 407 92,631 +3,119
Mar07 061103 80.79 80.79 80.79 80.79 -0.59 0 358 +3
Jun07 061103 81.42 81.42 81.42 81.42 -0.59 0 37 +5
Total Volume and Open Interest 416 93,124 +3,136
EuroFX(CME)
Dec06 061103 127.89 128.10 127.10 127.45 -0.65 2,052 161,918 +3,945
Mar07 061103 127.86 128.00 127.86 127.98 -0.64 1,313 4,494 +1,179
Jun07 061103 128.42 128.42 128.42 128.42 -0.64 0 98 +0
Total Volume and Open Interest 3,365 166,638 +5,124
Mexican Peso(CME)
Nov06 061103 9250.0 9250.0 9250.0 9250.0 +63.0 0 20 +0
Dec06 061103 9200.0 9280.0 9195.0 9240.0 +63.0 6,366 98,362 -10,204
Total Volume and Open Interest 6,371 100,409 -10,201
30-Year T-Bonds(CBOT)
Dec06 061103 112~26 113~00 111~13 111~20 -1~06 324,114 763,082 -3,697
Mar07 061103 112~25 112~25 111~13 111~18 -1~07 660 14,244 -263
Jun07 061103 111~17 111~17 111~17 111~17 -1~07 0 21 +0
Total Volume and Open Interest 324,774 777,353 -3,960
10-Year T-Notes(CBOT)
Dec06 061103 108~095 108~160 107~125 107~150 -0~270 954,478 2,294,156 -64,466
Mar07 061103 108~150 108~155 107~155 107~170 -0~280 28,097 90,179 -6,693
Total Volume and Open Interest 983,895 2,385,796 -69,704
5-Year T-Notes(CBOT)
Dec06 061103 105~200 105~205 105~005 105~015 -0~195 355,230 0 +0
Mar07 061103 105~235 105~235 105~045 105~045 -0~200 1,447 0 +0
Total Volume and Open Interest 356,677    
2 Year T-Notes(CBOT)
Dec06 061103 102~030 102~032 101~124 101~124 -0~036 2,390 665,645 -11,041
Mar07 061103 102~020 102~020 102~020 102~020 -0~036 0 48 +38
Total Volume and Open Interest 2,390 665,693 -11,003
Eurodollars(CME)
Dec06 061103 94.640 94.645 94.605 94.610 -0.030 37,058 1,334,941 -6,099
Mar07 061103 94.815 94.825 94.685 94.695 -0.120 33,045 1,455,618 +21,511
Jun07 061103 94.990 95.005 94.810 94.825 -0.170 25,104 1,150,495 +7,373
Sep07 061103 95.155 95.165 94.955 94.970 -0.195 24,747 1,177,435 -14,354
Dec07 061103 95.255 95.265 95.060 95.070 -0.200 46,237 1,274,224 +20,878
Mar08 061103 95.285 95.290 95.090 95.100 -0.200 31,630 856,919 +6,087
Jun08 061103 95.260 95.265 95.075 95.085 -0.190 19,289 602,351 +11,844
Sep08 061103 95.235 95.240 95.055 95.070 -0.180 17,052 467,554 +8,535
Dec08 061103 95.205 95.210 95.040 95.045 -0.170 21,354 361,013 +3,542
Mar09 061103 95.175 95.175 95.015 95.025 -0.160 15,822 361,330 +2,456
Jun09 061103 95.140 95.145 94.985 94.995 -0.155 11,032 227,837 +2,449
Sep09 061103 95.105 95.105 94.960 94.965 -0.150 10,611 156,987 +2,492
Dec09 061103 95.065 95.065 94.920 94.930 -0.145 11,240 132,515 -4,007
Mar10 061103 95.040 95.040 94.905 94.910 -0.140 4,550 122,851 +621
Jun10 061103 95.010 95.010 94.870 94.880 -0.135 4,813 106,189 -245
Sep10 061103 94.980 94.980 94.845 94.855 -0.130 16,919 101,429 +6,788
Dec10 061103 94.950 94.950 94.800 94.815 -0.130 21,489 113,103 +9,764
Mar11 061103 94.930 94.930 94.795 94.800 -0.125 3,414 55,470 -146
Total Volume and Open Interest 368,890 10,283,682 +75,429
3-Mth Euro-Yen(CME)
Dec06 061103 99.46 99.46 99.46 99.46 -0.01 1,330 20,790 +885
Mar07 061103 99.31 99.31 99.30 99.30 -0.02 1,867 12,886 +352
Jun07 061103 99.20 99.20 99.18 99.18 -0.03 116 9,762 +151
Sep07 061103 99.09 99.09 99.08 99.08 -0.03 20 3,048 +20
Dec07 061103 98.95 98.97 98.95 98.97 -0.04 2 6,972 -123
Mar08 061103 98.89 98.89 98.88 98.88 -0.03 0 3,356 +0
Jun08 061103 98.83 98.83 98.83 98.83 unch 0 269 +0
Sep08 061103 98.75 98.75 98.75 98.75 unch 0 1 +0
Dec08 061103 98.64 98.64 98.64 98.64 unch 0 6 +0
Mar09 061103 98.51 98.51 98.51 98.51 unch      
Total Volume and Open Interest 3,335 57,090 +1,285
3-Mth Euro-Yen(SIMEX)
Dec06 061103 99.47 99.47 99.46 99.47 unch 3,923 85,182 +530
Mar07 061103 99.32 99.32 99.31 99.32 unch 2,198 76,757 -1,140
Jun07 061103 99.21 99.21 99.21 99.21 unch 1,028 39,641 +263
Sep07 061103 99.10 99.10 99.10 99.10 -0.01 2,575 29,675 -226
Dec07 061103 99.01 99.01 99.01 99.01 unch 416 44,135 -48
Mar08 061103 98.91 98.91 98.91 98.91 -0.01 290 28,026 +75
Jun08 061103 98.83 98.83 98.83 98.83 unch 125 7,858 +0
Sep08 061103 98.75 98.75 98.75 98.75 unch 150 1,443 +0
Total Volume and Open Interest 10,705 314,254 -546
German Euro-Bund(EUREX)
Dec06 061103 117.90 118.19 117.43 117.58 -0.24 1,253,763 1,558,637 +28,934
Mar07 061103 118.10 118.34 117.64 117.78 -0.24 1,808 24,878 +1,214
Jun07 061103 117.28 117.28 117.28 117.28 -0.14 0 3 +0
Total Volume and Open Interest 1,255,571 1,583,518 +30,148
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061103 110.07 110.07 109.79 109.79 -0.23 1,313 11,484 +961
Jun07 061103 109.13 109.13 109.13 109.13 -0.22      
Total Volume and Open Interest 619,668 986,819 +30,394
Long Gilt(LIFFE)
Dec06 061103 109~24 109~28 109~12 109~16 -0~07 114,123 259,576 +3,836
Mar07 061103 109~13 109~13 109~13 109~13 -0~07 4 0 +0
Total Volume and Open Interest 114,127 259,604 +3,836
3-Mth Short Sterling(LIFFE)
Dec06 061103 94.71 94.71 94.71 94.71 -0.01 18,079 371,562 -2,817
Mar07 061103 94.59 94.59 94.59 94.59 -0.04 36,311 435,518 -2,749
Jun07 061103 94.58 94.58 94.58 94.58 -0.05 38,890 419,851 -5,195
Total Volume and Open Interest 215,032 2,163,035 -7,285
3-Mth Euribor(LIFFE)
Dec06 061103 96.290 96.290 96.275 96.280 -0.005 112,811 723,793 +4,990
Mar07 061103 96.150 96.160 96.110 96.120 -0.030 223,384 737,970 -9,848
Jun07 061103 96.125 96.140 96.060 96.075 -0.050 241,153 601,764 +18,902
Total Volume and Open Interest 1,308,952 3,688,868 +47,505
3-Mth Aus T-Bills(SFE)
Dec06 061103 93.58 93.59 93.58 93.59 unch 7,339 146,139 +2,406
Mar07 061103 93.50 93.51 93.49 93.50 unch 31,134 308,174 +6,094
Jun07 061103 93.53 93.53 93.51 93.52 unch 18,861 134,112 +11,724
Sep07 061103 93.56 93.57 93.56 93.57 +0.01 1,624 57,888 +663
Dec07 061103 93.61 93.62 93.60 93.61 +0.01 1,932 36,865 -97
Mar08 061103 93.63 93.63 93.63 93.63 unch 456 19,817 +250
Jun08 061103 93.65 93.66 93.65 93.66 +0.01 1,690 16,848 +1,353
Sep08 061103 93.68 93.68 93.68 93.68 unch 1,201 9,089 +1,197
Dec08 061103 93.71 93.71 93.69 93.70 +0.01 17 3,792 -153
Mar09 061103 93.70 93.71 93.70 93.71 +0.01 0 1,074 -50
Total Volume and Open Interest 64,254 735,593 +23,258
10-Year Aus T-Bonds(SFE)
Dec06 061103 94.39 94.40 94.37 94.38 -0.01 60,500 482,865 -8,392
Mar07 061103 94.38 94.38 94.38 94.38 -0.01      
Total Volume and Open Interest 60,500 482,865 -8,392
3-Year Aus T-Bonds(SFE)
Dec06 061103 94.07 94.09 94.07 94.08 unch 106,169 687,252 +71,055
Mar07 061103 94.08 94.08 94.08 94.08 unch      
Total Volume and Open Interest 106,169 687,252 +71,055
Gold(CMX)
Dec06 061103 627.0 631.3 619.5 629.2 +1.4 49,633 178,466 +2,774
Feb07 061103 633.5 638.0 626.0 635.5 +1.4 7,534 44,878 +1,275
Apr07 061103 635.0 643.8 635.0 641.8 +1.6 1,319 11,800 +129
Jun07 061103 640.0 650.0 639.0 647.9 +1.8 131 19,273 +55
Aug07 061103 651.5 654.0 651.5 654.0 +2.1 4 1,894 +2
Oct07 061103 659.9 659.9 659.9 659.9 +2.3 2 12,740 +0
Dec07 061103 660.0 667.0 660.0 665.8 +2.6 243 29,235 +46
Feb08 061103 671.6 671.6 671.6 671.6 +2.9 0 2,351 +0
Apr08 061103 22.0 22.0 22.0 22.0 +3.1 0 1,499 +0
Jun08 061103 683.2 683.2 683.2 683.2 +3.3 0 3,470 +0
Aug08 061103 689.0 689.0 689.0 689.0 +3.6 0 220 +0
Total Volume and Open Interest 58,868 326,611 +4,279
Silver(CMX)
Dec06 061103 1260.0 1268.0 1236.0 1263.5 -1.5 10,636 65,253 +667
Mar07 061103 1279.0 1284.0 1253.0 1281.1 -1.3 1,320 20,887 +402
May07 061103 1291.5 1291.5 1291.5 1291.5 -0.5 83 3,771 +22
Jul07 061103 1283.0 1301.0 1283.0 1301.0 -0.5 78 8,486 +73
Sep07 061103 1308.9 1308.9 1308.9 1308.9 -0.5 4 2,053 +1
Dec07 061103 1298.0 1319.0 1294.0 1315.5 -0.5 206 5,185 +4
Mar08 061103 11.2 11.2 11.2 11.2 -0.1 0 108 +0
Total Volume and Open Interest 12,384 110,817 +1,112
Platinum(NYM)
Jan07 061103 1200.0 1209.8 1180.0 1209.4 +45.2 3,875 8,781 +1,079
Apr07 061103 1200.5 1209.4 1200.5 1209.4 +41.2 15 40 +10
Jul07 061103 559.0 559.0 559.0 559.0 +41.2 0 7 +0
Oct07 061103 1219.4 1219.4 1219.4 1219.4 +41.2      
Total Volume and Open Interest 3,890 8,828 +1,089
Palladium(NYME)
Dec06 061103 335.00 338.70 326.50 335.10 +8.35 399 12,027 -160
Mar07 061103 339.60 339.60 339.60 339.60 +8.10 37 700 +7
Jun07 061103 345.10 345.10 345.10 345.10 +8.10 0 31 +0
Total Volume and Open Interest 436 12,759 -153
Copper(CMX)
Dec06 061103 330.00 333.75 327.80 332.25 +3.10 7,633 45,617 -1,161
Mar07 061103 331.25 334.00 329.50 333.20 +3.05 2,539 15,504 +1,087
May07 061103 327.00 331.50 327.00 330.70 +2.95 117 3,027 +40
Jul07 061103 328.30 328.30 327.00 327.00 +2.45 18 1,453 -11
Sep07 061103 320.00 322.95 320.00 322.95 +2.45 10 827 -5
Total Volume and Open Interest 10,839 75,282 -47
Aluminum(CMX)
Nov06 061103 126.50 126.50 126.50 126.50 +0.50 0 41 -2
Dec06 061103 127.50 127.50 127.50 127.50 +0.50 26 641 -1
Jan07 061103 126.75 126.75 126.75 126.75 +0.45 0 10 +0
Feb07 061103 125.50 125.50 125.50 125.50 unch      
Mar07 061103 124.55 124.55 124.55 124.55 -0.15      
Apr07 061103 123.60 123.60 123.60 123.60 -0.30      
Total Volume and Open Interest 51 764 -1
DJIA Index(CBOT)
Dec06 061103 12053 12095 11990 12008 -28 4,213 62,697 -53
Mar07 061103 12150 12150 12080 12094 -28 1 73 +0
Jun07 061103 12178 12178 12178 12178 -28      
Sep07 061103 12263 12263 12263 12263 -28 0 2 +0
Total Volume and Open Interest 4,214 62,772 -53
S & P 500(CME)
Dec06 061103 1375.80 1377.20 1365.60 1368.50 -2.80 28,609 599,874 +1,367
Mar07 061103 1389.00 1389.00 1380.10 1380.10 -2.80 1,668 17,967 +1,415
Jun07 061103 1391.90 1391.90 1391.90 1391.90 -2.80 0 4,812 +0
Sep07 061103 1404.30 1404.30 1404.30 1404.30 -2.60 1 2,359 +1
Total Volume and Open Interest 30,278 625,304 +2,783
S & P 500 E-Mini(Globex)
Dec06 061103 1371.25 1377.25 1365.50 1368.50 -2.75 1,031,690 1,667,749 -854
Mar07 061103 1385.00 1388.50 1377.50 1380.00 -3.00 2,516 11,630 +1,114
Total Volume and Open Interest 1,034,206 1,679,379 +260
NASDAQ 100(CME)
Dec06 061103 1721.50 1725.00 1701.00 1713.80 -2.70 7,729 60,324 +110
Mar07 061103 1740.00 1740.00 1734.80 1734.80 -2.70 0 6 -1
Jun07 061103 1752.80 1752.80 1752.80 1752.80 -2.70 0 5 +0
Total Volume and Open Interest 7,729 60,335 +109
NASDAQ 100 E-Mini(Globex)
Dec06 061103 1717.30 1725.00 1701.30 1713.80 -2.70 280,816 437,539 -4,478
Mar07 061103 1736.50 1745.50 1724.80 1734.80 -2.70 30 496 -6
Total Volume and Open Interest 280,846 438,035 -4,484
S & P Midcap 400(CME)
Dec06 061103 780.50 781.75 775.00 780.20 +2.50 452 9,171 +17
Mar07 061103 787.20 787.20 787.20 787.20 +2.50      
Jun07 061103 794.20 794.20 794.20 794.20 +2.50      
Total Volume and Open Interest 452 9,171 +17
Russell 2000(CME)
Dec06 061103 755.50 759.00 749.75 755.30 +3.10 1,347 37,851 +16
Mar07 061103 761.80 761.80 761.80 761.80 +3.10 0 34 +0
Jun07 061103 768.30 768.30 768.30 768.30 +3.10      
Total Volume and Open Interest 1,347 37,893 +16
Russell 2000 E-Mini(Globex)
Dec06 061103 752.20 759.90 749.40 755.30 +3.10 174,830 415,889 -686
Mar07 061103 761.40 766.40 756.70 761.80 +3.10 77 368 -19
Total Volume and Open Interest 174,907 416,257 -705
Value Line(KCBT)
Dec06 061103 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061103 16405 16420 16350 16350 +45      
Mar07 061103 16375 16375 16375 16375 +45      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061102 16290 16360 16215 16350 -30 48,991 246,538 +1,996
Mar07 061102 16340 16360 16235 16360 -25 36 64 -15
Jun07 061102 16305 16305 16305 16305 -25 0 1 +0
Total Volume and Open Interest 49,032 246,858 +1,982
CAC 40(EURONEXT)
Nov06 061103 5329.5 5367.5 5307.0 5337.0 +20.5 145,226 466,453 +22,066
Dec06 061103 5330.0 5368.0 5315.5 5338.5 +20.5 41,139 105,967 +26,595
Jan07 061103 5355.0 5355.0 5355.0 5355.0 +20.5 30 62 +29
Total Volume and Open Interest 186,408 572,809 +48,660
Hang Seng Index(HKFE)
Nov06 061103 18701 18777 18660 18703 -67 38,142 120,450 +2,362
Dec06 061103 18722 18815 18708 18750 -60 877 2,907 +298
Total Volume and Open Interest 39,059 124,178 +2,685
DAX(EUREX)
Dec06 061103 6259.0 6304.0 6240.0 6264.0 +13.0 205,990 250,989 -10,698
Mar07 061103 6321.5 6361.0 6312.0 6322.5 +13.5 1,247 9,110 +751
Jun07 061103 6376.0 6423.0 6370.5 6384.5 +14.0 620 2,466 +215
Total Volume and Open Interest 207,857 262,565 -9,732
FT-SE 100(EURONEXT)
Dec06 061103 6176.00 6193.00 6146.50 6154.50 -9.50 98,771 515,261 -1,446
Mar07 061103 6185.50 6212.00 6174.00 6174.00 -9.50 814 6,307 +609
Jun07 061103 6205.00 6205.00 6196.00 6196.00 -8.50 5 2,572 +5
Total Volume and Open Interest 99,593 524,649 -835
SPI 200(SFE)
Dec06 061103 5386.0 5429.0 5385.0 5429.0 +26.0 17,240 291,201 +812
Mar07 061103 5430.0 5440.0 5430.0 5440.0 +25.0 71 3,616 -31
Jun07 061103 5474.0 5474.0 5474.0 5474.0 +25.0 0 3,690 -8
Total Volume and Open Interest 17,409 302,295 +757
GSCI(CME)
Nov06 061103 430.10 435.50 430.00 433.90 +5.40 330 21,665 -21
Dec06 061103 446.00 446.00 446.00 446.00 +5.50 15 138 +0
Jan07 061103 451.00 451.00 451.00 451.00 +5.25      
Total Volume and Open Interest 345 21,803 -21
Reuters CRB Index(NYBOT)
Jan07 061103 397.25 397.25 397.25 397.25 +1.25 8 444 +2
Feb07 061103 399.25 399.25 399.25 399.25 +1.25 0 7 +0
Apr07 061103 399.25 399.25 399.25 399.25 +1.25 0 204 +0
Total Volume and Open Interest 16 950 +2
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!!!