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 November 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061107 648.50 658.50 646.00 654.75 +5.50 14,822 10,819 +0
Jan07 061107 662.00 671.25 658.50 667.25 +4.50 40,789 216,140 +0
Mar07 061107 672.00 682.00 670.00 678.50 +4.00 9,792 49,602 +0
May07 061107 680.00 688.00 678.00 685.50 +3.00 3,430 29,078 +0
Jul07 061107 687.00 696.00 685.50 692.50 +3.00 6,290 27,540 +0
Aug07 061107 691.00 697.00 691.00 696.00 +3.00 31 717 +0
Sep07 061107 693.00 698.00 693.00 696.00 +1.00 6 273 +0
Total Volume and Open Interest 129,942 380,447 +0
Soybean Meal(CBOT)
Dec06 061107 196.20 197.90 195.00 197.40 +0.90 15,773 77,191 +0
Jan07 061107 196.20 198.50 195.10 198.20 +1.80 8,716 24,980 +0
Mar07 061107 198.00 201.00 197.30 200.80 +2.40 4,551 29,357 +0
May07 061107 198.00 202.00 198.00 202.00 +2.50 2,659 32,057 +0
Jul07 061107 200.20 204.20 200.20 204.10 +2.70 3,887 29,062 +0
Aug07 061107 202.20 205.00 201.50 204.90 +2.40 394 7,499 +0
Sep07 061107 202.70 206.00 202.70 205.50 +2.20 146 4,629 +0
Oct07 061107 205.50 205.50 205.50 205.50 +2.30 67 2,960 +0
Total Volume and Open Interest 45,078 216,869 +0
Soybean Oil(CBOT)
Dec06 061107 27.55 27.88 27.31 27.67 +0.13 11,041 65,547 +0
Jan07 061107 27.89 28.23 27.68 28.01 +0.12 6,593 84,665 +0
Mar07 061107 28.15 28.58 28.06 28.37 +0.12 3,849 29,517 +0
May07 061107 28.30 28.75 28.30 28.54 +0.07 1,366 34,165 +0
Jul07 061107 28.70 29.07 28.70 28.81 +0.03 1,050 21,037 +0
Aug07 061107 28.80 29.20 28.80 28.92 +0.03 21 3,992 +0
Sep07 061107 29.35 29.35 29.02 29.02 +0.04 2 2,297 +0
Oct07 061107 29.47 29.47 29.10 29.10 unch 21 3,144 +0
Total Volume and Open Interest 33,811 265,805 +0
Canola(WCE)
Nov06 061107 335.3 335.3 335.3 335.3 +2.6 7 178 +0
Jan07 061107 342.6 345.8 340.5 345.3 +2.6 3,238 58,367 +0
Mar07 061107 353.6 353.6 348.2 352.4 +2.4 429 7,492 +0
May07 061107 358.9 358.9 353.4 358.2 +2.6 159 3,506 +0
Jul07 061107 358.7 364.3 356.9 363.2 +1.9 384 8,563 +0
Total Volume and Open Interest 4,247 86,172 +0
Corn(CBOT)
Dec06 061107 342.75 352.50 341.25 351.00 +7.50 58,786 474,095 +0
Mar07 061107 357.50 367.50 356.00 366.75 +8.25 33,591 352,410 +0
May07 061107 365.00 374.50 364.00 372.75 +7.00 6,267 64,109 +0
Jul07 061107 370.00 380.25 369.50 379.00 +7.50 16,857 159,793 +0
Sep07 061107 357.50 366.00 357.50 365.50 +5.75 1,586 32,334 +0
Dec07 061107 351.00 358.50 351.00 356.75 +3.00 32,920 222,793 +0
Total Volume and Open Interest 293,933 1,409,646 +0
Wheat(CBOT)
Dec06 061107 500.00 500.00 493.50 497.00 -1.00 16,868 192,307 +0
Mar07 061107 518.00 520.00 513.00 519.00 +0.25 14,089 114,791 +0
May07 061107 504.00 506.00 501.00 505.00 +1.50 1,371 8,748 +0
Jul07 061107 477.00 479.50 474.00 478.75 +2.25 4,968 69,073 +0
Sep07 061107 475.00 479.00 475.00 479.00 +2.50 46 2,500 +0
Total Volume and Open Interest 59,213 457,567 +0
Wheat(KCBT)
Dec06 061107 527.00 528.25 523.50 525.75 -0.75 4,915 55,667 +0
Mar07 061107 541.00 543.00 536.00 543.00 +2.00 3,935 37,199 +0
May07 061107 531.50 535.00 531.50 535.00 +5.25 67 2,261 +0
Jul07 061107 489.00 492.00 485.00 490.75 +2.75 1,300 26,214 +0
Sep07 061107 484.00 489.00 484.00 489.00 +2.00 38 2,826 +0
Total Volume and Open Interest 10,301 133,590 +0
Wheat(MGE)
Dec06 061107 509.25 512.00 506.50 509.75 unch 3,005 17,126 +0
Mar07 061107 523.50 525.00 519.00 523.75 +0.75 2,488 19,155 +0
May07 061107 528.00 528.00 526.00 526.00 -1.50 4 1,980 +0
Jul07 061107 517.00 517.00 513.00 517.00 +0.75 12 1,223 +0
Sep07 061107 484.00 489.00 482.00 489.00 +5.00 11 3,098 +0
Total Volume and Open Interest 5,544 49,352 +0
Oats(CBOT)
Dec06 061107 261.00 267.75 259.00 265.25 +4.25 744 8,593 +0
Mar07 061107 268.50 278.50 268.50 275.00 +5.00 656 5,193 +0
May07 061107 269.75 277.50 269.00 275.00 +5.00 43 241 +0
Jul07 061107 267.75 275.50 267.75 275.00 +7.00 52 303 +0
Total Volume and Open Interest 1,968 14,892 +0
Rough Rice(CBOT)
Nov06 061107 9.89 9.89 9.89 9.89 unch 16 116 +0
Jan07 061107 10.03 10.05 10.00 10.05 unch 163 8,672 +0
Mar07 061107 10.30 10.32 10.28 10.32 +0.03 22 3,208 +0
May07 061107 10.47 10.47 10.47 10.47 unch 10 1,129 +0
Total Volume and Open Interest 417 14,383 +0
Live Cattle(CME)
Dec06 061107 85.800 86.200 85.250 85.300 -0.250 15,800 0 -96,881
Feb07 061107 89.050 89.500 88.800 88.925 +0.075 14,761 0 -53,821
Apr07 061107 89.250 89.600 89.050 89.175 +0.125 3,236 0 -24,360
Jun07 061107 85.950 86.250 85.675 85.775 -0.075 1,866 0 -13,180
Aug07 061107 84.700 84.900 84.300 84.475 -0.125 401 0 -5,834
Oct07 061107 86.875 87.200 86.650 86.675 +0.025 608 0 -2,266
Total Volume and Open Interest 35,804 198,109 +0
Feeder Cattle(CME)
Nov06 061107 100.500 100.950 99.050 99.625 -0.725 978 0 -3,496
Jan07 061107 96.400 97.125 94.400 94.950 -1.375 3,265 0 -12,499
Mar07 061107 94.550 95.450 92.850 93.625 -0.725 940 0 -2,968
Apr07 061107 95.000 95.700 93.500 93.500 -1.000 224 0 -525
May07 061107 95.050 95.900 94.000 94.125 -0.725 371 0 -1,450
Aug07 061107 98.550 99.000 97.800 98.300 -0.300 100 0 -459
Sep07 061107 99.250 99.250 98.200 98.200 -0.200 55 0 -712
Total Volume and Open Interest 5,368 22,109 +0
Lean Hogs(CME)
Dec06 061107 64.250 64.800 63.750 64.625 +0.100 12,610 0 -90,857
Feb07 061107 67.400 67.875 66.925 67.600 -0.175 10,600 0 -51,790
Apr07 061107 68.900 69.250 68.500 69.200 -0.025 2,471 0 -27,794
May07 061107 71.800 72.650 71.325 72.600 +0.200 36 0 -2,468
Jun07 061107 73.850 74.350 73.600 74.300 +0.150 777 0 -13,919
Jul07 061107 72.100 72.600 71.500 72.250 +0.150 58 0 -2,894
Aug07 061107 69.750 70.000 69.325 69.900 -0.100 43 0 -2,812
Oct07 061107 63.250 63.500 62.700 63.500 +0.250 21 0 -2,157
Total Volume and Open Interest 20,831 195,368 +0
Pork Bellies(CME)
Feb07 061107 90.500 91.600 90.000 90.850 +0.325 197 0 -869
Mar07 061107 90.700 90.700 90.700 90.700 +0.200 1 0 -59
May07 061107 92.200 92.200 92.200 92.200 -0.250      
Jul07 061107 93.550 93.550 93.550 93.550 -0.200      
Aug07 061107 93.000 93.000 93.000 93.000 unch      
Total Volume and Open Interest 132 944 +0
Class III Milk(CME)
Nov06 061107 12.64 12.68 12.64 12.68 +0.09 174 0 -3,704
Dec06 061107 13.07 13.40 13.07 13.37 +0.33 356 0 -3,854
Jan07 061107 13.22 13.49 13.21 13.49 +0.29 92 0 -2,482
Feb07 061107 13.17 13.55 13.17 13.55 +0.40 68 0 -2,160
Mar07 061107 13.30 13.65 13.30 13.65 +0.35 62 0 -2,010
Total Volume and Open Interest 1,708 26,889 +0
Cocoa(NYBOT)
Dec06 061107 1498 1528 1492 1516 +23 9,351 52,337 +0
Mar07 061107 1528 1556 1524 1545 +20 5,907 47,360 +0
May07 061107 1557 1575 1557 1566 +19 73 15,011 +0
Jul07 061107 1584 1590 1575 1586 +17 59 7,021 +0
Sep07 061107 1600 1611 1595 1607 +16 120 11,828 +0
Dec07 061107 1627 1641 1626 1632 +16 92 10,290 +0
Mar08 061107 1660 1660 1660 1660 +15 0 2,936 +0
Total Volume and Open Interest 15,602 150,372 +0
Coffee "C"(NYBOT)
Dec06 061107 114.25 114.25 112.10 112.95 -0.25 12,038 61,677 +0
Mar07 061107 117.50 118.00 116.10 117.05 -0.20 5,987 38,255 +0
May07 061107 120.10 120.35 119.10 119.65 -0.15 817 6,503 +0
Jul07 061107 122.40 122.80 122.00 122.15 -0.15 362 3,174 +0
Sep07 061107 124.60 124.60 124.60 124.60 -0.10 204 2,532 +0
Dec07 061107 127.70 128.20 127.30 127.45 -0.15 292 2,088 +0
Total Volume and Open Interest 20,022 121,317 +0
Orange Juice(NYBOT)
Nov06 061107 197.00 197.00 193.50 196.20 +1.25 833 1,540 +0
Jan07 061107 195.00 197.70 194.70 197.20 +1.05 2,639 21,091 +0
Mar07 061107 195.55 198.00 195.20 197.25 +0.90 502 4,907 +0
May07 061107 195.35 196.25 195.20 196.25 +0.90 112 1,316 +0
Jul07 061107 193.50 195.25 193.50 195.25 +1.00 1 211 +0
Total Volume and Open Interest 4,148 29,995 +0
Sugar #11(NYBOT)
Mar07 061107 11.63 11.74 11.55 11.58 -0.17 28,928 256,928 +0
May07 061107 11.75 11.86 11.70 11.74 -0.16 5,746 65,432 +0
Jul07 061107 11.77 11.86 11.75 11.78 -0.14 4,391 62,534 +0
Oct07 061107 11.95 12.07 11.95 11.99 -0.13 1,695 42,045 +0
Mar08 061107 12.36 12.44 12.36 12.39 -0.13 1,337 32,420 +0
Total Volume and Open Interest 42,520 483,213 +0
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061107 19.70 19.70 19.65 19.65 -0.09 82 2,175 +0
Mar07 061107 19.70 19.70 19.69 19.70 -0.08 8 2,768 +0
May07 061107 19.70 19.77 19.70 19.73 -0.14 58 2,444 +0
Jul07 061107 20.00 20.00 20.00 20.00 -0.10 2 1,981 +0
Total Volume and Open Interest 159 12,267 +0
London Cocoa(LCE)
Dec06 061107 839 854 836 847 +8 6,362 0 -83,508
Mar07 061107 855 869 853 862 +7 4,261 0 -53,638
May07 061107 866 879 866 873 +7 675 0 -21,729
Jul07 061107 879 890 878 883 +7 39 0 -15,327
Sep07 061107 889 897 885 893 +7 44 0 -12,731
Dec07 061107 901 908 900 904 +4 194 0 -13,306
Mar08 061107 920 920 916 916 +5      
Total Volume and Open Interest 10,125 206,085 +0
London Coffee(LCE)
Nov06 061107 1600.00 1625.00 1580.00 1595.00 +1.00 277 0 -6,157
Jan07 061107 1608.00 1636.00 1594.00 1595.00 -12.00 9,107 0 -70,603
Mar07 061107 1612.00 1635.00 1592.00 1594.00 -13.00 4,769 0 -35,222
May07 061107 1609.00 1632.00 1593.00 1593.00 -16.00 1,068 0 -7,370
Jul07 061107 1604.00 1611.00 1585.00 1586.00 -16.00 497 0 -3,026
Sep07 061107 1578.00 1578.00 1578.00 1578.00 -14.00 400 0 -5,007
Total Volume and Open Interest 17,544 129,730 +0
London Sugar(LCE)
Dec06 061107 407.00 410.00 401.10 401.90 -5.10 2,636 0 -16,386
Mar07 061107 373.10 374.80 366.50 367.10 -4.40 2,962 0 -25,888
May07 061107 368.90 369.00 362.00 362.10 -4.40 345 0 -8,652
Aug07 061107 361.60 361.60 354.00 355.50 -3.50 34 0 -3,696
Oct07 061107 355.90 355.90 349.00 349.50 -4.40 33 0 -1,781
Total Volume and Open Interest 5,933 58,718 +0
Cotton(NYBOT)
Dec06 061107 49.90 50.25 49.80 49.89 -0.03 7,489 95,549 +0
Mar07 061107 53.93 54.20 53.80 54.07 +0.12 6,532 60,961 +0
May07 061107 55.30 55.55 55.25 55.40 +0.05 455 8,181 +0
Jul07 061107 56.35 56.65 56.35 56.50 +0.05 888 7,423 +0
Oct07 061107 58.25 58.25 58.25 58.25 +0.05 0 102 +0
Dec07 061107 59.00 59.60 59.00 59.41 +0.11 724 11,552 +0
Total Volume and Open Interest 16,132 185,144 +0
Lumber(CME)
Nov06 061107 242.0 244.0 236.4 236.5 -5.8 567 0 -1,110
Jan07 061107 267.0 269.0 260.7 261.7 -7.0 702 0 -4,470
Mar07 061107 288.2 288.5 282.0 282.3 -6.4 138 0 -466
May07 061107 295.0 295.0 292.3 292.3 -5.4 4 0 -35
Total Volume and Open Interest 776 6,095 +0
Crude Oil(NYM)
Dec06 061107 59.90 60.15 58.90 58.93 -1.09 169,658 272,630 +0
Jan07 061107 61.65 61.65 60.55 60.62 -1.13 78,205 168,090 +0
Feb07 061107 62.80 62.90 61.80 61.84 -1.15 17,757 57,418 +0
Mar07 061107 63.40 63.50 62.81 62.81 -1.17 8,362 49,746 +0
Apr07 061107 63.58 63.58 63.58 63.58 -1.19 3,316 36,345 +0
May07 061107 64.21 64.21 64.21 64.21 -1.21 1,929 34,175 +0
Jun07 061107 65.75 65.80 64.73 64.73 -1.23 5,763 68,071 +0
Jul07 061107 66.05 66.05 65.18 65.18 -1.25 425 16,366 +0
Aug07 061107 65.70 65.70 65.56 65.56 -1.26 130 13,455 +0
Sep07 061107 65.88 65.88 65.88 65.88 -1.28 1,052 19,917 +0
Oct07 061107 67.10 67.10 66.17 66.17 -1.29 1,190 12,349 +0
Nov07 061107 66.41 66.41 66.41 66.41 -1.30 30 14,071 +0
Dec07 061107 67.75 67.75 66.62 66.62 -1.30 7,588 113,756 +0
Jan08 061107 66.80 66.80 66.80 66.80 -1.31 300 12,846 +0
Feb08 061107 66.94 66.94 66.94 66.94 -1.32 0 9,782 +0
Mar08 061107 67.05 67.05 67.05 67.05 -1.34 0 12,800 +0
Total Volume and Open Interest 300,487 1,153,517 +0
Heating Oil(NYM)
Dec06 061107 170.80 171.20 167.80 168.03 -3.81 24,938 84,705 +0
Jan07 061107 176.30 176.60 173.30 173.58 -3.93 9,321 48,184 +0
Feb07 061107 179.50 179.70 176.63 176.63 -3.88 1,886 23,751 +0
Mar07 061107 180.80 180.80 177.43 177.43 -3.58 1,021 14,566 +0
Apr07 061107 180.60 181.40 177.58 177.58 -3.53 681 11,200 +0
May07 061107 180.80 180.80 177.63 177.63 -3.48 542 5,069 +0
Jun07 061107 181.30 181.30 177.93 177.93 -3.53 850 19,889 +0
Jul07 061107 182.40 183.00 179.03 179.03 -3.53 383 3,034 +0
Aug07 061107 184.30 184.30 180.83 180.83 -3.53 54 2,968 +0
Sep07 061107 186.60 186.60 183.18 183.18 -3.53 52 4,671 +0
Oct07 061107 189.30 189.30 185.83 185.83 -3.53 0 1,462 +0
Nov07 061107 188.73 188.73 188.73 188.73 -3.53 187 833 +0
Total Volume and Open Interest 40,604 232,435 +0
Unleaded Gas(NYM)
Dec06 061107 152.00 154.00 150.75 152.41 -0.49 3,712 10,262 +0
Jan07 061107 155.25 155.41 154.80 155.41 -0.49 588 5,042 +0
Total Volume and Open Interest 4,300 15,304 +0
RBOB Gasoline(NYMEX)
Dec06 061107 154.00 155.00 152.75 154.00 -0.50 21,832 42,850 -609
Jan07 061107 158.50 159.25 157.00 157.76 -1.24 6,776 29,255 +1,537
Feb07 061107 161.25 161.25 161.00 161.00 -1.70 843 5,167 +133
Mar07 061107 165.75 165.75 165.75 165.75 -0.65 1,411 6,668 +606
Apr07 061107 181.50 182.25 180.50 182.25 +1.00 1,626 5,623 +717
May07 061107 182.66 182.66 182.66 182.66 -0.84 398 7,943 +265
Jun07 061107 185.06 185.06 185.06 185.06 -1.84 362 4,020 +99
Jul07 061107 188.50 188.50 188.50 188.50 -0.05 110 1,949 +66
Aug07 061107 187.01 187.01 187.01 187.01 -2.09 50 1,050 +50
Sep07 061107 186.71 186.71 186.71 186.71 -2.04 274 5,184 -19
Total Volume and Open Interest 33,906 110,644 +2,945
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061107 157.66 157.66 157.66 157.66 -1.34      
Feb07 061107 161.16 161.16 161.16 161.16 -1.54      
Mar07 061107 164.66 164.66 164.66 164.66 -1.74      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061107 7.380 7.940 7.310 7.755 +0.265 34,835 74,096 +0
Jan07 061107 7.900 8.380 7.870 8.210 +0.200 8,947 75,187 +0
Feb07 061107 7.930 8.360 7.910 8.250 +0.195 3,673 38,481 +0
Mar07 061107 7.840 8.210 7.800 8.130 +0.180 4,908 102,891 +0
Apr07 061107 7.460 7.800 7.440 7.710 +0.180 1,787 91,424 +0
May07 061107 7.540 7.780 7.540 7.680 +0.175 463 30,513 +0
Jun07 061107 7.530 7.790 7.530 7.770 +0.175 255 13,666 +0
Jul07 061107 7.600 7.950 7.600 7.870 +0.175 218 12,300 +0
Aug07 061107 7.970 7.980 7.930 7.930 +0.170 230 13,982 +0
Sep07 061107 8.020 8.070 7.980 7.980 +0.171 212 11,628 +0
Oct07 061107 8.130 8.180 8.075 8.075 +0.171 195 38,218 +0
Nov07 061107 8.450 8.640 8.450 8.545 +0.176 134 23,428 +0
Dec07 061107 8.750 9.084 8.750 9.010 +0.176 96 33,994 +0
Jan08 061107 9.340 9.364 9.285 9.285 +0.171 114 27,441 +0
Feb08 061107 9.367 9.367 9.288 9.288 +0.171 1,013 15,727 +0
Mar08 061107 9.350 9.350 9.098 9.098 +0.171 907 38,603 +0
Total Volume and Open Interest 61,431 904,729 +0
Brent Crude Oil(ICE)
Dec06 061107 59.75 60.05 58.44 58.48 -1.27 94,194 0 -95,301
Jan07 061107 61.27 61.70 60.05 60.09 -1.34 67,943 0 -175,367
Feb07 061107 62.60 62.97 61.38 61.42 -1.33 27,594 0 -58,635
Mar07 061107 63.86 63.90 62.44 62.44 -1.32 10,179 0 -30,945
Apr07 061107 64.70 64.70 63.22 63.22 -1.35 4,921 0 -23,999
May07 061107 65.15 65.15 63.87 63.87 -1.37 2,611 0 -16,164
Jun07 061107 64.41 64.41 64.41 64.41 -1.36 3,478 0 -40,811
Jul07 061107 64.88 64.88 64.88 64.88 -1.37 662 0 -10,302
Aug07 061107 65.27 65.27 65.27 65.27 -1.36 635 0 -3,805
Sep07 061107 65.54 65.54 65.54 65.54 -1.39 431 0 -9,732
Oct07 061107 65.76 65.76 65.76 65.76 -1.38      
Nov07 061107 65.98 65.98 65.98 65.98 -1.35 20 0 -10,336
Dec07 061107 67.27 67.45 66.19 66.19 -1.33 4,361 0 -48,248
Jan08 061107 66.38 66.38 66.38 66.38 -1.32      
Total Volume and Open Interest 152,366 589,790 +0
Gas Oil(ICE)
Nov06 061107 537.50 540.50 526.25 530.25 -6.25 24,942 0 -42,730
Dec06 061107 540.75 543.00 528.75 532.75 -5.75 45,647 0 -89,288
Jan07 061107 547.50 549.75 536.50 540.25 -5.25 22,684 0 -54,440
Feb07 061107 555.50 556.25 547.50 547.50 -4.75 9,533 0 -26,987
Mar07 061107 561.25 561.25 553.75 553.75 -4.50 1,744 0 -16,094
Apr07 061107 561.75 561.75 558.75 558.75 -4.00 404 0 -8,753
May07 061107 565.75 566.00 564.25 564.25 -3.50 166 0 -6,458
Jun07 061107 573.00 573.00 569.75 569.75 -3.00 2,531 0 -24,902
Jul07 061107 577.50 577.50 575.25 575.25 -2.50 62 0 -3,040
Aug07 061107 582.50 582.50 580.25 580.25 -2.25      
Total Volume and Open Interest 109,390    
US Dollar Index(NYBOT)
Dec06 061107 85.54 85.54 84.92 85.24 -0.32 2,021 31,385 +0
Mar07 061107 85.02 85.02 84.62 84.93 -0.32 16 2,061 +0
Jun07 061107 84.64 84.64 84.64 84.64 -0.32 0 13 +0
Total Volume and Open Interest 2,041 33,469 +0
Australian Dollar(CME)
Dec06 061107 77.28 77.52 77.26 77.37 +0.28 1,085 0 -109,683
Mar07 061107 77.18 77.18 77.18 77.18 +0.28      
Jun07 061107 77.04 77.04 77.04 77.04 +0.28      
Total Volume and Open Interest 25,857 110,775 +0
British Pound(CME)
Dec06 061107 190.56 191.25 190.53 190.58 +0.86 1,163 0 -145,880
Mar07 061107 191.12 191.12 190.66 190.66 +0.86 3 0 -646
Jun07 061107 190.60 190.60 190.60 190.60 +0.86      
Total Volume and Open Interest 77,692 146,547 +0
Canadian Dollar(CME)
Dec06 061107 88.75 88.95 88.67 88.67 unch 2,149 0 -104,717
Mar07 061107 88.99 89.08 88.92 88.92 unch 25 0 -2,192
Jun07 061107 89.20 89.20 89.19 89.19 unch      
Sep07 061107 89.59 89.59 89.46 89.46 unch 5 0 -223
Total Volume and Open Interest 36,746 107,570 +0
Japanese Yen(CME)
Dec06 061107 85.30 85.80 85.29 85.43 +0.40 1,630 0 -218,893
Mar07 061107 86.48 86.48 86.48 86.48 +0.40 43 0 -17,943
Jun07 061107 87.48 87.48 87.48 87.48 +0.40      
Total Volume and Open Interest 115,534 236,995 +0
Swiss Franc(CME)
Dec06 061107 80.24 80.72 80.24 80.30 +0.34 1,204 0 -106,642
Mar07 061107 81.37 81.37 80.99 80.99 +0.34 8 0 -360
Jun07 061107 81.62 81.62 81.62 81.62 +0.34      
Total Volume and Open Interest 81,082 107,128 +0
EuroFX(CME)
Dec06 061107 127.86 128.50 127.86 127.95 +0.46 1,791 0 -158,438
Mar07 061107 128.90 128.90 128.48 128.48 +0.46 353 0 -4,123
Jun07 061107 128.92 128.92 128.92 128.92 +0.46      
Total Volume and Open Interest 218,403 162,793 +0
Mexican Peso(CME)
Nov06 061107 9222.0 9222.0 9222.0 9222.0 -8.0      
Dec06 061107 9230.0 9250.0 9200.0 9212.0 -8.0 6,255 0 -99,383
Total Volume and Open Interest 34,866 101,429 +0
30-Year T-Bonds(CBOT)
Dec06 061107 111~26 112~20 111~26 112~07 +0~16 484,436 752,610 +0
Mar07 061107 111~24 112~18 111~24 112~06 +0~16 2,083 14,604 +0
Jun07 061107 112~31 112~31 112~05 112~05 +0~16 0 21 +0
Total Volume and Open Interest 496,072 767,241 +0
10-Year T-Notes(CBOT)
Dec06 061107 107~180 108~025 107~170 107~275 +0~110 1,528,501 2,340,885 +0
Mar07 061107 107~200 108~035 107~200 107~305 +0~115 22,156 93,970 +0
Total Volume and Open Interest 1,590,085 2,436,717 +0
5-Year T-Notes(CBOT)
Dec06 061107 105~055 105~140 105~050 105~095 +0~075 15,044 1,385,404 +1,385,404
Mar07 061107 105~105 105~165 105~105 105~130 +0~080 14 13,375 +13,375
Total Volume and Open Interest 724,704 1,398,779 +1,398,779
2 Year T-Notes(CBOT)
Dec06 061107 102~000 102~013 102~000 102~006 +0~010 3,515 674,747 +0
Mar07 061107 102~029 102~029 102~029 102~029 +0~012 0 50 +0
Total Volume and Open Interest 169,076 674,797 +0
Eurodollars(CME)
Dec06 061107 94.615 94.625 94.615 94.615 +0.005 11,608 0 -1,356,274
Mar07 061107 94.700 94.740 94.700 94.725 +0.035 22,684 0 -1,450,010
Jun07 061107 94.835 94.905 94.835 94.870 +0.050 15,197 0 -1,163,977
Sep07 061107 94.995 95.070 94.995 95.035 +0.065 18,805 0 -1,166,010
Dec07 061107 95.105 95.185 95.105 95.150 +0.075 18,437 0 -1,237,847
Mar08 061107 95.145 95.220 95.145 95.190 +0.080 18,354 0 -824,252
Jun08 061107 95.130 95.215 95.130 95.180 +0.080 8,467 0 -591,938
Sep08 061107 95.115 95.200 95.115 95.165 +0.080 10,208 0 -474,680
Dec08 061107 95.095 95.165 95.095 95.135 +0.075 7,762 0 -360,120
Mar09 061107 95.080 95.145 95.080 95.110 +0.070 6,390 0 -357,516
Jun09 061107 95.050 95.115 95.050 95.075 +0.065 4,213 0 -231,441
Sep09 061107 95.020 95.080 95.020 95.045 +0.065 8,122 0 -162,748
Dec09 061107 95.010 95.040 95.005 95.005 +0.060 1,493 0 -129,944
Mar10 061107 94.990 95.015 94.985 94.985 +0.060 2,450 0 -124,112
Jun10 061107 94.960 94.990 94.955 94.955 +0.060 1,153 0 -104,853
Sep10 061107 94.935 94.960 94.925 94.925 +0.055 2,323 0 -100,069
Dec10 061107 94.890 94.915 94.885 94.885 +0.055 726 0 -114,822
Mar11 061107 94.875 94.900 94.870 94.870 +0.055 1,705 0 -56,242
Total Volume and Open Interest 163,352    
3-Mth Euro-Yen(CME)
Dec06 061107 99.44 99.44 99.44 99.44 -0.01 173 0 -19,231
Mar07 061107 99.29 99.29 99.29 99.29 unch 79 0 -12,794
Jun07 061107 99.17 99.19 99.17 99.19 +0.01 220 0 -10,967
Sep07 061107 99.06 99.07 99.06 99.07 unch 251 0 -2,955
Dec07 061107 98.98 98.98 98.98 98.98 +0.01 562 0 -6,973
Mar08 061107 98.88 98.88 98.88 98.88 unch 453 0 -3,356
Jun08 061107 98.78 98.78 98.78 98.78 -0.03      
Sep08 061107 98.68 98.68 98.68 98.68 -0.04      
Dec08 061107 98.57 98.57 98.57 98.57 -0.02      
Mar09 061107 98.45 98.45 98.45 98.45 -0.01      
Total Volume and Open Interest 1,738    
3-Mth Euro-Yen(SIMEX)
Dec06 061107 99.46 99.46 99.44 99.44 -0.01 2,335 0 -84,461
Mar07 061107 99.30 99.30 99.29 99.29 -0.01 1,875 0 -77,707
Jun07 061107 99.17 99.19 99.17 99.17 -0.01 2,311 0 -39,789
Sep07 061107 99.07 99.08 99.06 99.06 -0.01 438 0 -29,276
Dec07 061107 98.96 98.98 98.96 98.97 unch 914 0 -44,136
Mar08 061107 98.88 98.88 98.87 98.87 -0.01 410 0 -28,026
Jun08 061107 98.78 98.80 98.78 98.78 -0.01      
Sep08 061107 98.69 98.69 98.69 98.69 -0.01      
Total Volume and Open Interest 8,283 314,232 +0
German Euro-Bund(EUREX)
Dec06 061107 117.49 117.87 117.43 117.83 +0.47 1,399,472 1,509,171 -91,135
Mar07 061107 117.69 118.07 117.69 118.04 +0.48 1,374 28,297 -989
Jun07 061107 117.53 117.53 117.53 117.53 +0.47 742 3 +3
Total Volume and Open Interest 1,401,588 1,537,471 -92,121
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061107 109.72 109.86 109.72 109.86 +0.21 2,502 14,217 +2,270
Jun07 061107 109.20 109.20 109.20 109.20 +0.19 145 0 +0
Total Volume and Open Interest 698,450 961,684 -57,094
Long Gilt(LIFFE)
Dec06 061107 109~10 109~25 109~10 109~24 +0~14 44,661 0 -257,177
Mar07 061107 109~21 109~21 109~21 109~21 +0~14      
Total Volume and Open Interest 96,371 257,205 +0
3-Mth Short Sterling(LIFFE)
Dec06 061107 94.71 94.71 94.71 94.71 unch      
Mar07 061107 94.59 94.59 94.59 94.59 unch      
Jun07 061107 94.58 94.58 94.58 94.58 +0.01      
Total Volume and Open Interest 350,423 2,204,807 +0
3-Mth Euribor(LIFFE)
Dec06 061107 96.270 96.275 96.265 96.270 unch 80,725 721,820 -3,738
Mar07 061107 96.105 96.110 96.090 96.100 -0.005 213,412 761,928 +4,354
Jun07 061107 96.060 96.070 96.040 96.060 +0.005 205,922 635,755 +14,523
Total Volume and Open Interest 1,029,656 3,787,837 +30,319
3-Mth Aus T-Bills(SFE)
Dec06 061107 93.57 93.58 93.57 93.58 unch 5,246 0 -137,890
Mar07 061107 93.46 93.47 93.46 93.47 -0.01 19,187 0 -299,426
Jun07 061107 93.47 93.48 93.46 93.47 -0.01 8,704 0 -137,177
Sep07 061107 93.51 93.51 93.50 93.51 unch 2,154 0 -59,192
Dec07 061107 93.54 93.54 93.53 93.54 unch 964 0 -37,068
Mar08 061107 93.56 93.56 93.56 93.56 unch 791 0 -20,160
Jun08 061107 93.58 93.58 93.58 93.58 unch 1,269 0 -18,071
Sep08 061107 93.60 93.60 93.60 93.60 +0.01 510 0 -10,258
Dec08 061107 93.61 93.61 93.61 93.61 +0.01 4 0 -3,844
Mar09 061107 93.61 93.61 93.61 93.61 +0.01 6 0 -1,074
Total Volume and Open Interest 38,857    
10-Year Aus T-Bonds(SFE)
Dec06 061107 94.27 94.28 94.26 94.28 +0.01 39,257 0 -477,243
Mar07 061107 94.28 94.28 94.28 94.28 +0.01      
Total Volume and Open Interest 39,257    
3-Year Aus T-Bonds(SFE)
Dec06 061107 93.99 94.00 93.98 93.99 unch 53,374 0 -621,261
Mar07 061107 93.99 93.99 93.99 93.99 unch      
Total Volume and Open Interest 53,374    
Gold(CMX)
Dec06 061107 627.5 631.2 626.2 627.7 -0.2 42,871 181,352 +0
Feb07 061107 634.8 638.0 632.0 634.0 -0.3 3,449 46,285 +0
Apr07 061107 643.0 643.0 639.5 640.3 -0.3 1,337 12,420 +0
Jun07 061107 650.0 650.0 646.0 646.4 -0.3 1,111 18,830 +0
Aug07 061107 652.4 652.4 652.4 652.4 -0.4 43 1,874 +0
Oct07 061107 658.3 658.3 658.3 658.3 -0.4 632 12,401 +0
Dec07 061107 666.5 667.0 664.2 664.2 -0.4 984 29,422 +0
Feb08 061107 671.3 671.3 670.0 670.0 -0.4 654 2,315 +0
Apr08 061107 20.3 20.3 20.3 20.3 -0.5 0 1,499 +0
Jun08 061107 681.5 681.5 681.5 681.5 -0.5 0 3,470 +0
Aug08 061107 687.2 687.2 687.2 687.2 -0.6 0 220 +0
Total Volume and Open Interest 51,593 331,224 +0
Silver(CMX)
Dec06 061107 1269.0 1277.0 1262.0 1267.5 -8.5 9,479 64,733 +0
Mar07 061107 1285.0 1296.0 1283.0 1285.5 -8.2 2,236 21,962 +0
May07 061107 1305.0 1306.0 1296.5 1296.5 -7.6 101 3,670 +0
Jul07 061107 1308.0 1308.0 1307.0 1307.0 -7.4 49 8,490 +0
Sep07 061107 1316.4 1316.4 1316.4 1316.4 -7.0 17 2,065 +0
Dec07 061107 1331.0 1331.0 1325.5 1325.5 -4.5 69 5,185 +0
Mar08 061107 21.2 21.2 21.2 21.2 -4.5 4 108 +0
Total Volume and Open Interest 12,023 111,191 +0
Platinum(NYM)
Jan07 061107 1186.0 1197.0 1180.0 1192.3 -4.4 3,294 8,887 +0
Apr07 061107 1190.3 1190.3 1190.3 1190.3 -6.4 16 43 +0
Jul07 061107 539.9 539.9 539.9 539.9 -6.4 0 7 +0
Oct07 061107 1200.3 1200.3 1200.3 1200.3 -6.4      
Total Volume and Open Interest 3,310 8,937 -2
Palladium(NYME)
Dec06 061107 335.50 335.80 332.00 334.30 -1.40 849 12,163 +0
Mar07 061107 341.00 341.00 339.00 339.20 -1.00 26 701 +0
Jun07 061107 344.70 344.70 344.70 344.70 -1.00 0 31 +0
Total Volume and Open Interest 875 12,896 +0
Copper(CMX)
Dec06 061107 335.50 340.50 335.25 336.55 +2.85 6,290 44,330 +0
Mar07 061107 336.50 341.00 336.50 337.70 +2.90 2,089 16,219 +0
May07 061107 338.30 338.30 335.20 335.20 +2.90 183 3,093 +0
Jul07 061107 332.50 332.50 331.70 331.70 +3.10 96 1,478 +0
Sep07 061107 327.65 327.65 327.65 327.65 +3.10 10 829 +0
Total Volume and Open Interest 9,216 74,422 +0
Aluminum(CMX)
Nov06 061107 125.00 125.00 125.00 125.00 +2.00 1 16 +0
Dec06 061107 126.00 126.00 126.00 126.00 +2.00 1 642 +0
Jan07 061107 125.25 125.25 125.25 125.25 +2.00 0 10 +0
Feb07 061107 124.55 124.55 124.55 124.55 +2.05      
Mar07 061107 123.80 123.80 123.80 123.80 +2.05      
Apr07 061107 123.10 123.10 123.10 123.10 +2.10      
Total Volume and Open Interest 3 740 +0
DJIA Index(CBOT)
Dec06 061107 12157 12220 12126 12188 +55 6,071 63,798 +0
Mar07 061107 12250 12305 12250 12274 +55 6 76 +0
Jun07 061107 12358 12358 12358 12358 +55      
Sep07 061107 12443 12443 12443 12443 +55 0 2 +0
Total Volume and Open Interest 6,378 63,876 +0
S & P 500(CME)
Dec06 061107 1385.00 1393.00 1383.30 1389.00 +5.20 26,512 0 -599,776
Mar07 061107 1397.20 1403.00 1397.00 1400.90 +5.30 2,367 0 -19,100
Jun07 061107 1412.90 1412.90 1412.90 1412.90 +5.30 271 0 -4,812
Sep07 061107 1425.90 1425.90 1425.90 1425.90 +5.30 300 0 -2,359
Total Volume and Open Interest 29,139 626,339 +0
S & P 500 E-Mini(Globex)
Dec06 061107 1383.75 1393.00 1382.50 1389.00 +5.25 950,803 0 -1,664,179
Mar07 061107 1395.75 1404.50 1394.50 1401.00 +5.50 830 0 -12,104
Total Volume and Open Interest 1,201,143 1,676,283 +0
NASDAQ 100(CME)
Dec06 061107 1738.00 1762.00 1736.00 1751.80 +14.50 4,589 0 -64,366
Mar07 061107 1772.80 1772.80 1772.80 1772.80 +14.50      
Jun07 061107 1790.80 1790.80 1790.80 1790.80 +14.50      
Total Volume and Open Interest 10,642 64,377 +0
NASDAQ 100 E-Mini(Globex)
Dec06 061107 1736.80 1762.00 1735.50 1751.80 +14.50 293,334 0 -443,527
Mar07 061107 1755.50 1783.00 1755.50 1772.80 +14.50 344 0 -462
Total Volume and Open Interest 339,451 443,989 +0
S & P Midcap 400(CME)
Dec06 061107 787.50 795.50 787.50 792.00 +5.20 84 0 -9,209
Mar07 061107 799.00 799.00 799.00 799.00 +5.20      
Jun07 061107 806.00 806.00 806.00 806.00 +5.20      
Total Volume and Open Interest 84 9,209 +0
Russell 2000(CME)
Dec06 061107 765.50 775.75 765.10 769.50 +4.60 498 0 -37,878
Mar07 061107 776.00 776.00 776.00 776.00 +4.60      
Jun07 061107 782.50 782.50 782.50 782.50 +4.60      
Total Volume and Open Interest 768 37,920 +0
Russell 2000 E-Mini(Globex)
Dec06 061107 764.80 775.90 763.50 769.50 +4.60 165,930 0 -414,596
Mar07 061107 773.50 782.50 773.00 776.00 +4.60 68 0 -394
Total Volume and Open Interest 187,333 414,990 +0
Value Line(KCBT)
Dec06 061107 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061107 16480 16480 16405 16405 -150      
Mar07 061107 16430 16430 16430 16430 -150      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061107 16545 16560 16390 16420 +40 50,059 247,618 -3,580
Mar07 061107 16510 16535 16405 16405 +30 41 82 +5
Jun07 061107 16345 16345 16345 16345 +25 0 1 +0
Total Volume and Open Interest 50,180 247,956 -3,575
CAC 40(EURONEXT)
Nov06 061107 5411.0 5453.0 5407.0 5444.0 +31.5 77,874 0 -469,417
Dec06 061107 5413.5 5454.0 5413.0 5445.5 +31.5 3,047 0 -107,010
Jan07 061107 5456.0 5462.0 5456.0 5462.0 +31.5      
Total Volume and Open Interest 100,312 577,000 +0
Hang Seng Index(HKFE)
Nov06 061107 19030 19123 18861 18923 +7 34,187 124,821 -1,522
Dec06 061107 19052 19166 18909 18966 +2 901 4,138 +529
Total Volume and Open Interest 35,415 129,720 -1,070
DAX(EUREX)
Dec06 061107 6355.0 6388.0 6352.5 6386.0 +31.0 155,231 249,674 +0
Mar07 061107 6413.5 6447.0 6413.5 6446.0 +32.0 500 8,811 +0
Jun07 061107 6478.0 6510.0 6478.0 6509.0 +32.0 199 2,480 +0
Total Volume and Open Interest 155,930 260,965 +0
FT-SE 100(EURONEXT)
Dec06 061107 6238.00 6260.50 6231.00 6258.50 +24.00 66,000 0 -521,046
Mar07 061107 6260.00 6279.50 6260.00 6279.50 +25.00 65 0 -6,351
Jun07 061107 6302.50 6302.50 6302.50 6302.50 +25.00 10 0 -2,572
Total Volume and Open Interest 71,853 530,478 +0
SPI 200(SFE)
Dec06 061107 5465.0 5489.0 5465.0 5480.0 +49.0 7,988 0 -283,846
Mar07 061107 5483.0 5499.0 5483.0 5491.0 +49.0 23 0 -3,626
Jun07 061107 5525.0 5525.0 5525.0 5525.0 +49.0      
Total Volume and Open Interest 9,069 288,334 -6,608
GSCI(CME)
Nov06 061107 437.20 439.00 433.50 433.80 -3.20 197 0 -21,630
Dec06 061107 448.10 448.10 445.60 445.60 -3.40 54 0 -138
Jan07 061107 451.00 451.00 451.00 451.00 -3.00      
Total Volume and Open Interest 185 21,768 +0
Reuters CRB Index(NYBOT)
Jan07 061107 399.00 399.75 398.00 399.75 +0.25 2 445 +0
Feb07 061107 401.75 401.75 401.75 401.75 +0.25 0 7 +0
Apr07 061107 401.75 401.75 401.75 401.75 +0.25 75 279 +0
Total Volume and Open Interest 0 3 -947
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf