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 November 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061108 663.00 669.50 661.00 666.25 +11.50 10,076 7,767 -3,052
Jan07 061108 674.00 682.50 673.50 678.00 +10.75 37,012 221,132 +4,992
Mar07 061108 686.00 693.50 684.50 688.75 +10.25 7,238 50,572 +970
May07 061108 689.50 699.00 689.50 694.00 +8.50 3,881 29,384 +306
Jul07 061108 699.00 705.00 698.00 702.25 +9.75 6,111 26,865 -675
Aug07 061108 703.50 705.00 701.00 703.00 +7.00 286 958 +241
Sep07 061108 700.00 700.00 700.00 700.00 +4.00 25 330 +57
Total Volume and Open Interest 70,611 386,000 +5,553
Soybean Meal(CBOT)
Dec06 061108 199.80 202.70 199.40 201.00 +3.60 14,623 77,920 +729
Jan07 061108 200.00 203.30 200.00 202.00 +3.80 7,366 24,472 -508
Mar07 061108 203.00 205.80 202.30 204.40 +3.60 5,431 30,850 +1,493
May07 061108 204.00 206.80 203.50 205.70 +3.70 6,479 30,857 -1,200
Jul07 061108 206.00 208.90 206.00 207.80 +3.70 3,864 29,724 +662
Aug07 061108 207.00 210.00 207.00 208.90 +4.00 359 7,449 -50
Sep07 061108 208.00 210.70 208.00 209.70 +4.20 106 4,796 +167
Oct07 061108 208.90 210.50 208.00 209.00 +3.50 2 2,989 +29
Total Volume and Open Interest 39,020 218,231 +1,362
Soybean Oil(CBOT)
Dec06 061108 27.87 27.94 27.65 27.72 +0.05 7,757 61,520 -4,027
Jan07 061108 28.27 28.31 28.03 28.12 +0.11 7,710 87,260 +2,595
Mar07 061108 28.58 28.62 28.38 28.44 +0.07 4,782 30,688 +1,171
May07 061108 28.75 28.81 28.50 28.62 +0.08 3,761 34,860 +695
Jul07 061108 28.93 29.07 28.78 28.88 +0.07 2,431 21,716 +679
Aug07 061108 28.97 28.97 28.97 28.97 +0.05 27 3,943 -49
Sep07 061108 29.02 29.02 29.02 29.02 unch 4 2,257 -40
Oct07 061108 29.03 29.03 29.03 29.03 -0.07 4 3,148 +4
Total Volume and Open Interest 26,926 267,084 +1,279
Canola(WCE)
Nov06 061108 340.0 340.0 340.0 340.0 +4.7 0 130 -48
Jan07 061108 344.5 351.5 344.5 349.3 +4.0 4,912 59,881 +1,514
Mar07 061108 353.3 358.9 353.3 356.2 +3.8 285 7,622 +130
May07 061108 358.9 364.6 358.9 362.1 +3.9 14 3,502 -4
Jul07 061108 365.8 368.3 365.8 367.5 +4.3 6 8,575 +12
Total Volume and Open Interest 5,227 87,786 +1,614
Corn(CBOT)
Dec06 061108 357.00 367.00 355.75 357.75 +6.75 91,043 414,243 -59,852
Mar07 061108 372.50 381.00 371.00 373.50 +6.75 63,527 380,892 +28,482
May07 061108 379.00 386.50 377.50 380.50 +7.75 6,097 67,402 +3,293
Jul07 061108 385.50 392.00 383.00 384.50 +5.50 22,499 170,043 +10,250
Sep07 061108 368.00 376.00 367.00 369.75 +4.25 1,097 33,033 +699
Dec07 061108 359.00 363.00 356.00 359.25 +2.50 26,533 236,918 +14,125
Total Volume and Open Interest 212,547 1,406,810 -2,836
Wheat(CBOT)
Dec06 061108 504.00 519.00 501.50 504.00 +7.00 29,536 168,230 -24,077
Mar07 061108 521.00 537.50 521.00 525.50 +6.50 27,651 135,720 +20,929
May07 061108 511.00 525.00 510.00 515.50 +10.50 2,398 9,401 +653
Jul07 061108 480.00 490.00 480.00 482.25 +3.50 3,208 69,488 +415
Sep07 061108 484.00 487.00 481.00 482.00 +3.00 10 2,506 +6
Total Volume and Open Interest 66,380 457,382 -185
Wheat(KCBT)
Dec06 061108 533.00 540.00 530.00 531.50 +5.75 7,962 52,236 -3,431
Mar07 061108 548.00 553.50 544.50 548.75 +5.75 6,245 40,852 +3,653
May07 061108 535.00 546.00 535.00 544.00 +9.00 112 2,249 -12
Jul07 061108 492.50 500.00 491.50 493.75 +3.00 1,600 26,689 +475
Sep07 061108 490.00 497.00 490.00 491.50 +2.50 59 2,794 -32
Total Volume and Open Interest 16,170 134,287 +697
Wheat(MGE)
Dec06 061108 509.00 524.75 509.00 514.25 +4.50 1,612 16,780 -346
Mar07 061108 524.25 539.00 524.25 528.25 +4.50 1,031 19,483 +328
May07 061108 532.00 534.00 531.00 531.00 +5.00 3 1,965 -15
Jul07 061108 518.00 520.00 515.00 516.50 -0.50 52 1,243 +20
Sep07 061108 489.00 490.50 485.00 489.50 +0.50 82 3,186 +88
Total Volume and Open Interest 2,972 49,645 +293
Oats(CBOT)
Dec06 061108 268.50 278.75 265.00 271.25 +6.00 648 8,071 -522
Mar07 061108 279.75 289.50 277.00 282.00 +7.00 833 5,532 +339
May07 061108 284.75 284.75 280.00 281.50 +6.50 26 256 +15
Jul07 061108 278.00 286.50 278.00 281.50 +6.50 66 325 +22
Total Volume and Open Interest 1,649 14,832 -60
Rough Rice(CBOT)
Nov06 061108 9.91 9.91 9.87 9.88 -0.01 1 109 -7
Jan07 061108 10.05 10.07 9.95 9.98 -0.07 178 8,720 +48
Mar07 061108 10.33 10.33 10.25 10.25 -0.07 152 3,168 -40
May07 061108 10.47 10.47 10.43 10.43 -0.04 5 1,124 -5
Total Volume and Open Interest 336 14,452 +69
Live Cattle(CME)
Dec06 061108 85.100 85.500 84.425 85.450 +0.150 15,987 83,502 +83,502
Feb07 061108 88.400 89.250 87.775 89.200 +0.275 16,520 65,625 +65,625
Apr07 061108 88.850 89.750 88.725 89.725 +0.550 3,012 24,572 +24,572
Jun07 061108 85.450 86.375 85.400 86.300 +0.525 1,027 13,555 +13,555
Aug07 061108 84.300 84.900 84.150 84.900 +0.425 557 5,999 +5,999
Oct07 061108 86.650 87.300 86.500 87.100 +0.425 420 2,943 +2,943
Total Volume and Open Interest 37,726 198,160 +51
Feeder Cattle(CME)
Nov06 061108 99.525 99.600 96.700 98.950 -0.675 833 3,154 +3,154
Jan07 061108 95.000 95.250 92.550 94.700 -0.250 2,556 14,035 +14,035
Mar07 061108 93.500 94.000 91.150 93.750 +0.125 743 3,241 +3,241
Apr07 061108 93.400 94.200 91.300 93.700 +0.200 122 777 +777
May07 061108 93.900 94.800 92.150 94.100 -0.025 622 2,312 +2,312
Aug07 061108 97.000 98.300 95.600 98.300 unch 89 590 +590
Sep07 061108 97.250 97.800 96.300 97.550 -0.650 67 780 +780
Total Volume and Open Interest 5,032 24,889 +2,780
Lean Hogs(CME)
Dec06 061108 64.200 65.825 64.050 65.300 +0.675 16,276 77,751 +77,751
Feb07 061108 67.300 68.750 67.150 68.650 +1.050 13,651 58,085 +58,085
Apr07 061108 68.900 70.150 68.600 69.950 +0.750 4,001 29,308 +29,308
May07 061108 72.000 73.000 72.000 72.975 +0.375 120 2,541 +2,541
Jun07 061108 74.050 75.250 73.800 75.175 +0.875 992 14,739 +14,739
Jul07 061108 71.600 73.350 71.600 72.975 +0.725 363 3,005 +3,005
Aug07 061108 69.500 71.000 69.500 70.725 +0.825 303 3,005 +3,005
Oct07 061108 63.250 64.500 63.000 64.450 +0.950 209 2,149 +2,149
Total Volume and Open Interest 35,975 191,291 -4,077
Pork Bellies(CME)
Feb07 061108 91.100 91.500 89.250 91.025 +0.175 108 869 +869
Mar07 061108 89.500 91.000 89.500 91.000 +0.300 0 60 +60
May07 061108 91.250 91.250 91.250 91.250 -0.950 0 13 +13
Jul07 061108 92.500 92.500 92.500 92.500 -1.050 0 2 +2
Aug07 061108 93.000 93.000 93.000 93.000 unch 0 1 +1
Total Volume and Open Interest 108 945 +1
Class III Milk(CME)
Nov06 061108 12.70 12.80 12.70 12.72 +0.04 74 3,673 +3,673
Dec06 061108 13.45 13.60 13.45 13.60 +0.23 305 3,835 +3,835
Jan07 061108 13.52 13.77 13.50 13.77 +0.28 292 2,464 +2,464
Feb07 061108 13.60 13.78 13.56 13.78 +0.23 111 2,175 +2,175
Mar07 061108 13.75 13.80 13.66 13.80 +0.15 88 2,041 +2,041
Total Volume and Open Interest 1,291 26,987 +98
Cocoa(NYBOT)
Dec06 061108 1510 1533 1507 1528 +12 15,592 38,698 -13,639
Mar07 061108 1540 1568 1540 1563 +18 16,262 54,735 +7,375
May07 061108 1563 1586 1562 1583 +17 409 14,792 -219
Jul07 061108 1588 1607 1588 1604 +18 1,016 7,572 +551
Sep07 061108 1610 1628 1610 1624 +17 667 12,129 +301
Dec07 061108 1630 1650 1630 1650 +18 277 10,723 +433
Mar08 061108 1662 1677 1662 1677 +17 0 2,936 +0
Total Volume and Open Interest 34,223 145,174 -5,198
Coffee "C"(NYBOT)
Dec06 061108 112.25 116.00 111.90 115.75 +2.80 14,444 55,189 -6,488
Mar07 061108 116.25 119.95 115.95 119.85 +2.80 9,815 44,820 +6,565
May07 061108 118.50 122.50 118.50 122.45 +2.80 747 7,128 +625
Jul07 061108 121.10 124.95 121.10 124.95 +2.80 149 3,314 +140
Sep07 061108 124.60 127.35 124.60 127.35 +2.75 27 2,581 +49
Dec07 061108 127.20 130.05 127.20 130.05 +2.60 148 1,914 -174
Total Volume and Open Interest 25,748 122,312 +995
Orange Juice(NYBOT)
Nov06 061108 196.50 197.00 196.50 196.55 +0.35 258 756 -784
Jan07 061108 196.80 198.80 195.75 198.45 +1.25 1,068 21,737 +646
Mar07 061108 196.50 199.25 196.50 199.25 +2.00 271 5,098 +191
May07 061108 196.00 197.95 196.00 197.95 +1.70 81 1,370 +54
Jul07 061108 197.50 197.50 197.50 197.50 +2.25 2 211 +0
Total Volume and Open Interest 1,743 30,162 +167
Sugar #11(NYBOT)
Mar07 061108 11.53 11.99 11.53 11.96 +0.38 19,767 256,295 -633
May07 061108 11.71 12.10 11.71 12.07 +0.33 5,852 68,612 +3,180
Jul07 061108 11.76 12.08 11.75 12.06 +0.28 2,134 63,245 +711
Oct07 061108 11.97 12.24 11.97 12.23 +0.24 1,027 42,988 +943
Mar08 061108 12.55 12.65 12.50 12.61 +0.22 361 32,621 +201
Total Volume and Open Interest 29,443 487,900 +4,687
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061108 19.64 19.66 19.55 19.65 unch 256 2,190 +15
Mar07 061108 19.70 19.70 19.70 19.70 unch 182 2,813 +45
May07 061108 19.75 19.77 19.75 19.76 +0.03 189 2,456 +12
Jul07 061108 20.02 20.02 20.02 20.02 +0.02 48 1,984 +3
Total Volume and Open Interest 766 12,350 +83
London Cocoa(LCE)
Dec06 061108 848 860 845 853 +6 11,124 80,742 +80,742
Mar07 061108 864 877 861 870 +8 6,815 54,783 +54,783
May07 061108 873 886 873 880 +7 988 22,002 +22,002
Jul07 061108 885 894 885 890 +7 738 15,638 +15,638
Sep07 061108 895 904 894 900 +7 804 12,918 +12,918
Dec07 061108 905 917 905 910 +6 225 13,394 +13,394
Mar08 061108 922 922 922 922 +6 32 4,247 +4,247
Total Volume and Open Interest 20,726 205,351 -734
London Coffee(LCE)
Nov06 061108 1580.00 1604.00 1560.00 1596.00 +1.00 752 5,581 +5,581
Jan07 061108 1591.00 1615.00 1574.00 1608.00 +13.00 7,744 69,620 +69,620
Mar07 061108 1587.00 1612.00 1572.00 1608.00 +14.00 2,506 34,873 +34,873
May07 061108 1588.00 1610.00 1571.00 1607.00 +14.00 1,268 7,993 +7,993
Jul07 061108 1580.00 1601.00 1574.00 1601.00 +15.00 69 3,349 +3,349
Sep07 061108 1594.00 1594.00 1594.00 1594.00 +16.00 0 5,123 +5,123
Total Volume and Open Interest 12,484 129,449 -281
London Sugar(LCE)
Dec06 061108 401.20 405.50 399.70 404.50 +2.60 3,510 14,434 +14,434
Mar07 061108 367.10 375.10 365.50 375.00 +7.90 4,249 27,942 +27,942
May07 061108 362.40 370.80 361.50 370.80 +8.70 523 9,063 +9,063
Aug07 061108 354.90 364.00 354.90 364.00 +8.50 320 3,904 +3,904
Oct07 061108 349.40 358.20 349.40 358.20 +8.70 404 2,068 +2,068
Total Volume and Open Interest 9,006 59,726 +1,008
Cotton(NYBOT)
Dec06 061108 49.61 50.70 49.45 49.52 -0.37 20,045 83,917 -11,632
Mar07 061108 53.85 54.50 53.50 53.60 -0.47 17,103 68,892 +7,931
May07 061108 55.20 55.80 55.10 55.14 -0.26 2,550 9,697 +1,516
Jul07 061108 56.20 56.80 55.90 56.14 -0.36 690 7,779 +356
Oct07 061108 57.90 58.00 57.90 58.00 -0.25 0 102 +0
Dec07 061108 59.15 59.70 59.10 59.20 -0.21 486 11,977 +425
Total Volume and Open Interest 40,932 183,796 -1,348
Lumber(CME)
Nov06 061108 235.1 235.1 232.5 233.4 -3.1 324 843 +843
Jan07 061108 261.0 261.0 257.8 259.5 -2.2 829 4,653 +4,653
Mar07 061108 280.0 280.5 278.0 280.5 -1.8 201 591 +591
May07 061108 289.9 289.9 286.6 288.5 -3.8 11 45 +45
Total Volume and Open Interest 1,365 6,146 +51
Crude Oil(NYM)
Dec06 061108 59.30 60.30 59.10 59.83 +0.90 237,073 244,435 -28,195
Jan07 061108 60.85 61.85 60.85 61.55 +0.93 104,484 194,161 +26,071
Feb07 061108 62.10 62.90 62.00 62.77 +0.93 19,587 58,716 +1,298
Mar07 061108 63.05 63.85 63.05 63.71 +0.90 7,167 50,510 +764
Apr07 061108 63.75 64.75 63.75 64.45 +0.87 2,090 37,431 +1,086
May07 061108 64.90 65.35 64.90 65.06 +0.85 2,355 34,936 +761
Jun07 061108 65.50 65.65 64.70 65.56 +0.83 4,224 69,239 +1,168
Jul07 061108 66.00 66.00 66.00 66.00 +0.82 3,255 14,892 -1,474
Aug07 061108 66.37 66.37 66.37 66.37 +0.81 2,053 17,116 +3,661
Sep07 061108 66.55 66.68 66.55 66.68 +0.80 1,002 20,274 +357
Oct07 061108 66.95 66.95 66.95 66.95 +0.78 339 12,740 +391
Nov07 061108 67.18 67.18 67.18 67.18 +0.77 1,263 13,095 -976
Dec07 061108 66.90 67.40 66.63 67.38 +0.76 10,958 114,248 +492
Jan08 061108 67.55 67.55 67.55 67.55 +0.75 1,342 13,307 +461
Feb08 061108 67.68 67.68 67.68 67.68 +0.74 350 11,092 +1,310
Mar08 061108 67.55 67.78 67.55 67.78 +0.73 10 12,810 +10
Total Volume and Open Interest 402,243 1,160,833 +7,316
Heating Oil(NYM)
Dec06 061108 168.60 172.50 168.50 171.06 +3.03 34,772 73,007 -11,698
Jan07 061108 174.20 177.50 174.20 176.26 +2.68 20,411 54,066 +5,882
Feb07 061108 177.00 180.30 176.80 179.06 +2.43 3,265 24,443 +692
Mar07 061108 178.75 180.75 178.75 179.71 +2.28 3,140 14,622 +56
Apr07 061108 178.40 180.75 178.25 179.71 +2.13 806 11,150 -50
May07 061108 177.75 181.30 177.75 179.66 +2.03 485 5,402 +333
Jun07 061108 178.50 180.90 178.50 179.86 +1.93 1,594 19,556 -333
Jul07 061108 179.50 183.00 179.50 180.91 +1.88 211 2,842 -192
Aug07 061108 183.50 184.50 182.66 182.66 +1.83 152 2,968 +0
Sep07 061108 184.80 186.75 184.80 184.96 +1.78 437 4,965 +294
Oct07 061108 187.80 187.80 187.51 187.51 +1.68 152 1,511 +49
Nov07 061108 190.20 192.25 190.20 190.36 +1.63 4 762 -71
Total Volume and Open Interest 65,579 227,431 -5,004
Unleaded Gas(NYM)
Dec06 061108 153.25 157.30 153.00 156.36 +3.95 3,886 8,596 -1,666
Jan07 061108 156.00 158.00 156.00 157.86 +2.45 583 4,665 -377
Total Volume and Open Interest 4,469 13,261 -2,043
RBOB Gasoline(NYMEX)
Dec06 061108 154.00 158.90 153.40 157.77 +3.77 19,119 40,327 -2,523
Jan07 061108 158.00 161.75 157.35 161.05 +3.29 6,970 30,224 +969
Feb07 061108 161.50 164.75 161.50 164.35 +3.35 622 5,236 +69
Mar07 061108 167.25 168.00 166.00 167.65 +1.90 679 6,696 +28
Apr07 061108 181.90 182.60 181.00 182.60 +0.35 1,094 6,187 +564
May07 061108 184.40 185.60 183.50 185.50 +2.84 126 7,981 +38
Jun07 061108 188.00 188.00 187.85 187.85 +2.79 195 3,902 -118
Jul07 061108 189.50 189.50 189.30 189.30 +0.80 205 2,058 +109
Aug07 061108 188.50 189.70 188.50 189.70 +2.69 0 1,050 +0
Sep07 061108 189.70 189.70 189.35 189.35 +2.64 0 5,184 +0
Total Volume and Open Interest 29,010 109,780 -864
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061108 161.05 161.05 161.05 161.05 +3.39      
Feb07 061108 164.35 164.35 164.35 164.35 +3.19      
Mar07 061108 167.65 167.65 167.65 167.65 +2.99      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061108 7.890 8.040 7.630 7.823 +0.068 60,362 71,008 -3,088
Jan07 061108 8.280 8.400 8.040 8.267 +0.057 25,239 77,051 +1,864
Feb07 061108 8.340 8.390 8.140 8.332 +0.082 4,526 39,322 +841
Mar07 061108 8.230 8.245 8.040 8.222 +0.092 4,942 103,070 +179
Apr07 061108 7.800 7.800 7.630 7.782 +0.072 4,758 91,561 +137
May07 061108 7.700 7.760 7.700 7.754 +0.074 1,064 30,623 +110
Jun07 061108 7.870 7.870 7.670 7.844 +0.074 1,911 13,234 -432
Jul07 061108 7.950 7.950 7.944 7.944 +0.074 5,321 12,201 -99
Aug07 061108 8.010 8.010 8.004 8.004 +0.074 3,423 13,043 -939
Sep07 061108 8.054 8.054 8.054 8.054 +0.074 2,643 13,117 +1,489
Oct07 061108 8.090 8.149 8.090 8.149 +0.074 443 38,165 -53
Nov07 061108 8.634 8.634 8.634 8.634 +0.089 171 23,351 -77
Dec07 061108 8.960 9.099 8.960 9.099 +0.089 180 34,017 +23
Jan08 061108 9.250 9.369 9.230 9.369 +0.084 626 27,598 +157
Feb08 061108 9.250 9.372 9.250 9.372 +0.084 45 15,857 +130
Mar08 061108 9.000 9.182 9.000 9.182 +0.084 208 38,790 +187
Total Volume and Open Interest 118,214 903,951 -778
Brent Crude Oil(ICE)
Dec06 061108 58.90 59.90 58.46 59.59 +1.11 79,640 78,951 +78,951
Jan07 061108 60.49 61.37 60.10 61.05 +0.96 80,259 167,277 +167,277
Feb07 061108 61.80 62.60 61.43 62.27 +0.85 39,741 73,443 +73,443
Mar07 061108 62.65 63.47 62.45 63.19 +0.75 10,115 34,342 +34,342
Apr07 061108 63.42 63.94 63.24 63.94 +0.72 4,449 24,873 +24,873
May07 061108 64.07 64.59 63.89 64.59 +0.72 2,149 16,257 +16,257
Jun07 061108 64.35 65.10 64.35 65.10 +0.69 0 40,070 +40,070
Jul07 061108 65.55 65.55 65.55 65.55 +0.67 0 10,884 +10,884
Aug07 061108 65.26 65.92 65.26 65.92 +0.65 0 3,760 +3,760
Sep07 061108 65.60 66.20 65.56 66.20 +0.66 0 10,024 +10,024
Oct07 061108 66.44 66.44 66.44 66.44 +0.68 0 8,705 +8,705
Nov07 061108 66.05 66.68 66.02 66.68 +0.70 0 11,408 +11,408
Dec07 061108 66.25 66.86 66.17 66.86 +0.67 6,522 45,411 +45,411
Jan08 061108 66.43 67.03 66.43 67.03 +0.65 0 6,894 +6,894
Total Volume and Open Interest 223,876 582,958 -6,832
Gas Oil(ICE)
Nov06 061108 527.00 538.50 525.00 537.25 +7.00 15,472 24,490 +24,490
Dec06 061108 530.00 541.00 527.25 539.50 +6.75 38,244 88,957 +88,957
Jan07 061108 536.00 547.25 534.50 545.75 +5.50 22,503 54,202 +54,202
Feb07 061108 543.75 552.50 541.75 552.50 +5.00 7,597 28,070 +28,070
Mar07 061108 550.00 558.25 548.00 558.25 +4.50 2,127 16,704 +16,704
Apr07 061108 559.50 563.00 554.00 563.00 +4.25 1,364 10,071 +10,071
May07 061108 559.25 568.25 559.25 568.25 +4.00 281 6,545 +6,545
Jun07 061108 566.50 573.50 564.00 573.50 +3.75 1,297 24,890 +24,890
Jul07 061108 578.75 578.75 578.75 578.75 +3.50 4 3,040 +3,040
Aug07 061108 583.75 583.75 583.75 583.75 +3.50 2 621 +621
Total Volume and Open Interest 90,352 303,453 +303,453
US Dollar Index(NYBOT)
Dec06 061108 85.18 85.43 85.03 85.24 unch 5,592 32,376 +991
Mar07 061108 84.93 85.10 84.93 84.93 unch 22 2,076 +15
Jun07 061108 84.64 84.64 84.64 84.64 unch 0 13 +0
Total Volume and Open Interest 5,614 34,478 +1,009
Australian Dollar(CME)
Dec06 061108 76.87 77.06 76.68 77.06 -0.31 1,617 122,320 +122,320
Mar07 061108 76.87 76.87 76.87 76.87 -0.31 0 1,056 +1,056
Jun07 061108 76.73 76.73 76.73 76.73 -0.31 0 103 +103
Total Volume and Open Interest 1,617 123,491 +12,716
British Pound(CME)
Dec06 061108 190.57 190.63 190.46 190.63 +0.05 3,737 151,334 +151,334
Mar07 061108 190.71 190.71 190.71 190.71 +0.05 6 675 +675
Jun07 061108 190.65 190.65 190.65 190.65 +0.05 0 20 +20
Total Volume and Open Interest 3,743 152,030 +5,483
Canadian Dollar(CME)
Dec06 061108 88.53 88.78 88.42 88.61 -0.06 4,090 100,549 +100,549
Mar07 061108 88.75 89.10 88.69 88.86 -0.06 14 2,211 +2,211
Jun07 061108 89.13 89.13 89.13 89.13 -0.06 1 396 +396
Sep07 061108 89.35 89.40 89.35 89.40 -0.06 2 225 +225
Total Volume and Open Interest 4,107 103,426 -4,144
Japanese Yen(CME)
Dec06 061108 85.47 85.47 85.19 85.41 -0.02 3,610 210,141 +210,141
Mar07 061108 86.46 86.46 86.46 86.46 -0.02 0 18,763 +18,763
Jun07 061108 87.46 87.46 87.46 87.46 -0.02 0 11 +11
Total Volume and Open Interest 3,610 229,063 -7,932
Swiss Franc(CME)
Dec06 061108 80.42 80.42 80.15 80.32 +0.02 5,556 102,693 +102,693
Mar07 061108 81.01 81.01 81.01 81.01 +0.02 5 365 +365
Jun07 061108 81.64 81.64 81.64 81.64 +0.02 0 36 +36
Total Volume and Open Interest 5,561 103,184 -3,944
EuroFX(CME)
Dec06 061108 128.03 128.06 127.80 127.99 +0.04 9,149 173,608 +173,608
Mar07 061108 128.34 128.52 128.34 128.51 +0.03 53 4,396 +4,396
Jun07 061108 128.95 128.95 128.95 128.95 +0.03 0 101 +101
Total Volume and Open Interest 9,202 178,237 +15,444
Mexican Peso(CME)
Nov06 061108 9202.0 9202.0 9202.0 9202.0 -20.0 0 20 +20
Dec06 061108 9195.0 9200.0 9170.0 9192.0 -20.0 6,139 88,250 +88,250
Total Volume and Open Interest 6,139 90,298 -11,131
30-Year T-Bonds(CBOT)
Dec06 061108 112~07 112~24 112~03 112~18 +0~11 365,334 757,884 +5,274
Mar07 061108 112~06 112~22 112~03 112~17 +0~11 1,128 15,275 +671
Jun07 061108 112~16 112~16 112~16 112~16 +0~11 1 21 +0
Total Volume and Open Interest 366,463 773,186 +5,945
10-Year T-Notes(CBOT)
Dec06 061108 107~275 108~060 107~260 108~015 +0~060 1,064,032 2,300,112 -40,773
Mar07 061108 107~285 108~085 107~285 108~045 +0~060 17,874 92,151 -1,819
Total Volume and Open Interest 1,082,271 2,394,688 -42,029
5-Year T-Notes(CBOT)
Dec06 061108 105~125 105~140 105~090 105~135 +0~040 425,664 0 -1,385,404
Mar07 061108 105~150 105~170 105~150 105~170 +0~040 697 0 -13,375
Total Volume and Open Interest 426,361    
2 Year T-Notes(CBOT)
Dec06 061108 102~008 102~012 102~005 102~012 +0~006 4,051 659,194 -15,553
Mar07 061108 102~036 102~036 102~036 102~036 +0~007 300 765 +715
Total Volume and Open Interest 4,351 659,959 -14,838
Eurodollars(CME)
Dec06 061108 94.615 94.620 94.610 94.615 unch 11,815 1,342,917 +1,342,917
Mar07 061108 94.725 94.740 94.715 94.735 +0.010 26,426 1,439,215 +1,439,215
Jun07 061108 94.880 94.900 94.855 94.895 +0.025 27,204 1,187,260 +1,187,260
Sep07 061108 95.035 95.075 95.015 95.070 +0.035 14,099 1,174,759 +1,174,759
Dec07 061108 95.155 95.190 95.140 95.185 +0.035 21,475 1,240,751 +1,240,751
Mar08 061108 95.195 95.225 95.185 95.225 +0.035 25,162 821,196 +821,196
Jun08 061108 95.190 95.215 95.175 95.215 +0.035 19,705 591,652 +591,652
Sep08 061108 95.175 95.200 95.165 95.200 +0.035 13,969 487,555 +487,555
Dec08 061108 95.150 95.170 95.130 95.170 +0.035 15,356 360,162 +360,162
Mar09 061108 95.105 95.145 95.105 95.145 +0.035 17,614 356,188 +356,188
Jun09 061108 95.070 95.110 95.070 95.110 +0.035 9,216 231,980 +231,980
Sep09 061108 95.065 95.080 95.040 95.080 +0.035 7,670 160,575 +160,575
Dec09 061108 95.020 95.040 95.005 95.040 +0.035 3,145 129,645 +129,645
Mar10 061108 95.000 95.020 94.985 95.020 +0.035 2,946 124,607 +124,607
Jun10 061108 94.970 94.990 94.955 94.990 +0.035 2,550 105,042 +105,042
Sep10 061108 94.940 94.960 94.940 94.960 +0.035 2,604 98,969 +98,969
Dec10 061108 94.905 94.920 94.890 94.920 +0.035 5,205 116,209 +116,209
Mar11 061108 94.900 94.910 94.890 94.905 +0.035 3,674 57,701 +57,701
Total Volume and Open Interest 237,365 10,257,548 +10,257,548
3-Mth Euro-Yen(CME)
Dec06 061108 99.45 99.45 99.45 99.45 +0.01 801 19,299 +19,299
Mar07 061108 99.31 99.31 99.30 99.30 +0.01 642 14,305 +14,305
Jun07 061108 99.20 99.20 99.19 99.19 unch 1,705 10,406 +10,406
Sep07 061108 99.08 99.08 99.07 99.07 unch 421 2,843 +2,843
Dec07 061108 98.98 98.98 98.98 98.98 unch 0 7,323 +7,323
Mar08 061108 98.88 98.88 98.88 98.88 unch 0 3,697 +3,697
Jun08 061108 98.78 98.78 98.78 98.78 unch 2 271 +271
Sep08 061108 98.68 98.68 98.68 98.68 unch 4 5 +5
Dec08 061108 98.58 98.58 98.58 98.58 +0.01 5 11 +11
Mar09 061108 98.45 98.45 98.45 98.45 unch      
Total Volume and Open Interest 3,580 58,160 +58,160
3-Mth Euro-Yen(SIMEX)
Dec06 061108 99.44 99.45 99.43 99.45 +0.01 1,252 83,830 +83,830
Mar07 061108 99.29 99.31 99.28 99.31 +0.02 1,731 78,942 +78,942
Jun07 061108 99.18 99.20 99.16 99.19 +0.02 1,363 39,930 +39,930
Sep07 061108 99.07 99.08 99.04 99.07 +0.01 1,047 29,803 +29,803
Dec07 061108 98.97 98.98 98.94 98.97 unch 2,295 45,778 +45,778
Mar08 061108 98.86 98.88 98.85 98.88 +0.01 5 28,201 +28,201
Jun08 061108 98.78 98.79 98.78 98.79 +0.01 335 8,189 +8,189
Sep08 061108 98.69 98.69 98.69 98.69 unch 0 1,443 +1,443
Total Volume and Open Interest 8,028 317,653 +3,421
German Euro-Bund(EUREX)
Dec06 061108 117.81 118.00 117.59 117.64 -0.19 709,321 1,517,761 +8,590
Mar07 061108 118.03 118.18 117.82 117.85 -0.19 241 28,297 +0
Jun07 061108 117.50 117.50 117.31 117.31 -0.22 400 3 +0
Total Volume and Open Interest 709,962 1,546,061 +8,590
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061108 109.83 109.83 109.73 109.73 -0.13 2,622 16,265 +2,048
Jun07 061108 109.07 109.07 109.07 109.07 -0.13      
Total Volume and Open Interest 407,067 977,680 +15,996
Long Gilt(LIFFE)
Dec06 061108 109~22 109~30 109~18 109~19 -0~05 159,175 284,230 +284,230
Mar07 061108 109~16 109~16 109~16 109~16 -0~06      
Total Volume and Open Interest 159,175 284,258 +27,053
3-Mth Short Sterling(LIFFE)
Dec06 061108 94.70 94.70 94.70 94.70 -0.01 17,561 384,820 +384,820
Mar07 061108 94.57 94.57 94.57 94.57 -0.02 44,890 459,469 +459,469
Jun07 061108 94.55 94.55 94.55 94.55 -0.03 43,523 426,916 +426,916
Total Volume and Open Interest 245,762 2,228,274 +23,467
3-Mth Euribor(LIFFE)
Dec06 061108 96.270 96.275 96.260 96.265 -0.005 61,424 737,782 +15,962
Mar07 061108 96.100 96.110 96.075 96.085 -0.015 98,418 754,133 -7,795
Jun07 061108 96.060 96.080 96.020 96.035 -0.025 123,780 643,589 +7,834
Total Volume and Open Interest 626,885 3,806,785 +18,948
3-Mth Aus T-Bills(SFE)
Dec06 061108 93.58 93.59 93.57 93.59 +0.01 3,675 139,730 +139,730
Mar07 061108 93.47 93.51 93.45 93.51 +0.04 6,173 301,295 +301,295
Jun07 061108 93.47 93.52 93.45 93.51 +0.04 4,146 130,243 +130,243
Sep07 061108 93.51 93.57 93.50 93.56 +0.05 449 57,227 +57,227
Dec07 061108 93.54 93.60 93.54 93.60 +0.06 740 34,550 +34,550
Mar08 061108 93.60 93.63 93.60 93.63 +0.07 260 20,219 +20,219
Jun08 061108 93.59 93.65 93.59 93.65 +0.07 90 15,473 +15,473
Sep08 061108 93.65 93.67 93.65 93.67 +0.07 0 9,862 +9,862
Dec08 061108 93.63 93.69 93.62 93.68 +0.07 0 3,844 +3,844
Mar09 061108 93.68 93.68 93.68 93.68 +0.07 0 1,080 +1,080
Total Volume and Open Interest 15,533 715,308 +715,308
10-Year Aus T-Bonds(SFE)
Dec06 061108 94.30 94.35 94.29 94.35 +0.07 14,601 470,267 +470,267
Mar07 061108 94.35 94.35 94.35 94.35 +0.07      
Total Volume and Open Interest 14,601 470,267 +470,267
3-Year Aus T-Bonds(SFE)
Dec06 061108 93.99 94.06 93.99 94.06 +0.07 27,437 597,902 +597,902
Mar07 061108 94.06 94.06 94.06 94.06 +0.07      
Total Volume and Open Interest 27,437 597,902 +597,902
Gold(CMX)
Dec06 061108 621.5 626.8 617.8 618.3 -9.4 32,240 178,595 -2,757
Feb07 061108 627.5 633.0 624.0 624.5 -9.5 5,996 49,818 +3,533
Apr07 061108 634.9 638.3 630.6 630.6 -9.7 2,332 14,270 +1,850
Jun07 061108 642.5 646.0 636.6 636.6 -9.8 483 19,611 +781
Aug07 061108 643.8 644.5 642.0 642.5 -9.9 32 1,859 -15
Oct07 061108 648.3 648.3 648.3 648.3 -10.0 2 12,414 +13
Dec07 061108 662.5 662.5 654.1 654.1 -10.1 1,359 29,791 +369
Feb08 061108 659.8 659.8 659.8 659.8 -10.2 45 2,375 +60
Apr08 061108 10.0 10.0 10.0 10.0 -10.3 0 1,499 +0
Jun08 061108 671.1 671.1 671.1 671.1 -10.4 0 3,470 +0
Aug08 061108 676.7 676.7 676.7 676.7 -10.5 0 220 +0
Total Volume and Open Interest 42,818 335,036 +3,812
Silver(CMX)
Dec06 061108 1256.0 1274.0 1252.0 1255.0 -12.5 12,245 63,098 -1,635
Mar07 061108 1274.0 1293.0 1270.0 1272.9 -12.6 4,792 25,235 +3,273
May07 061108 1283.9 1283.9 1283.9 1283.9 -12.6 130 3,736 +66
Jul07 061108 1296.0 1312.0 1294.4 1294.4 -12.6 206 8,559 +69
Sep07 061108 1320.0 1320.0 1303.8 1303.8 -12.6 328 2,259 +194
Dec07 061108 1320.5 1328.0 1310.0 1312.9 -12.6 779 5,775 +590
Mar08 061108 1.3 8.6 1.3 8.6 -12.6 0 108 +0
Total Volume and Open Interest 18,483 113,697 +2,506
Platinum(NYM)
Jan07 061108 1170.0 1174.0 1160.5 1167.3 -25.0 1,356 9,038 +151
Apr07 061108 1164.3 1164.3 1164.3 1164.3 -26.0 5 40 -3
Jul07 061108 513.9 513.9 513.9 513.9 -26.0 0 7 +0
Oct07 061108 1174.3 1174.3 1174.3 1174.3 -26.0      
Total Volume and Open Interest 1,361 9,085 +148
Palladium(NYME)
Dec06 061108 328.00 332.00 323.20 328.40 -5.90 926 12,053 -110
Mar07 061108 336.25 336.25 332.00 333.40 -5.80 190 876 +175
Jun07 061108 347.00 347.00 338.90 338.90 -5.80 1 32 +1
Total Volume and Open Interest 1,122 12,963 +67
Copper(CMX)
Dec06 061108 330.50 331.25 322.50 324.45 -12.10 11,676 39,291 -5,039
Mar07 061108 332.50 333.00 324.00 326.10 -11.60 6,647 19,378 +3,159
May07 061108 328.25 328.25 323.00 324.25 -10.95 189 3,154 +61
Jul07 061108 323.00 323.00 321.40 321.40 -10.30 23 1,494 +16
Sep07 061108 318.10 318.10 318.10 318.10 -9.55 31 847 +18
Total Volume and Open Interest 19,333 72,371 -2,051
Aluminum(CMX)
Nov06 061108 121.00 121.00 121.00 121.00 -4.00 2 13 -3
Dec06 061108 122.00 122.00 122.00 122.00 -4.00 0 642 +0
Jan07 061108 121.15 121.15 121.15 121.15 -4.10 0 10 +0
Feb07 061108 120.50 120.50 120.50 120.50 -4.05      
Mar07 061108 119.85 119.85 119.85 119.85 -3.95      
Apr07 061108 119.20 119.20 119.20 119.20 -3.90      
Total Volume and Open Interest 3 739 -1
DJIA Index(CBOT)
Dec06 061108 12157 12220 12130 12208 +20 3,256 63,084 -714
Mar07 061108 12244 12294 12210 12294 +20 32 101 +25
Jun07 061108 12378 12378 12378 12378 +20      
Sep07 061108 12463 12463 12463 12463 +20 0 2 +0
Total Volume and Open Interest 3,288 63,187 -689
S & P 500(CME)
Dec06 061108 1382.50 1393.00 1380.40 1391.60 +2.60 24,821 598,729 +598,729
Mar07 061108 1398.00 1403.50 1395.00 1403.50 +2.60 2,594 22,490 +22,490
Jun07 061108 1415.50 1415.50 1415.50 1415.50 +2.60 10 4,861 +4,861
Sep07 061108 1428.50 1428.50 1428.50 1428.50 +2.60 300 2,498 +2,498
Total Volume and Open Interest 27,727 628,889 +2,550
S & P 500 E-Mini(Globex)
Dec06 061108 1389.00 1393.25 1380.25 1391.50 +2.50 1,180,040 1,685,264 +1,685,264
Mar07 061108 1399.50 1404.75 1392.50 1403.50 +2.50 840 12,333 +12,333
Total Volume and Open Interest 1,180,880 1,697,597 +21,314
NASDAQ 100(CME)
Dec06 061108 1740.00 1766.00 1735.00 1761.80 +10.00 7,190 65,406 +65,406
Mar07 061108 1782.80 1782.80 1782.80 1782.80 +10.00 0 6 +6
Jun07 061108 1800.80 1800.80 1800.80 1800.80 +10.00 0 5 +5
Total Volume and Open Interest 7,190 65,417 +1,040
NASDAQ 100 E-Mini(Globex)
Dec06 061108 1751.30 1765.30 1735.50 1761.80 +10.00 357,996 473,066 +473,066
Mar07 061108 1768.00 1786.50 1758.30 1782.80 +10.00 145 524 +524
Total Volume and Open Interest 358,141 473,590 +29,601
S & P Midcap 400(CME)
Dec06 061108 786.00 795.00 785.00 794.90 +2.90 240 9,372 +9,372
Mar07 061108 801.90 801.90 801.90 801.90 +2.90      
Jun07 061108 808.90 808.90 808.90 808.90 +2.90      
Total Volume and Open Interest 240 9,372 +163
Russell 2000(CME)
Dec06 061108 763.50 774.60 761.40 772.90 +3.40 341 37,847 +37,847
Mar07 061108 779.40 779.40 779.40 779.40 +3.40 0 34 +34
Jun07 061108 785.90 785.90 785.90 785.90 +3.40      
Total Volume and Open Interest 341 37,889 -31
Russell 2000 E-Mini(Globex)
Dec06 061108 769.20 775.40 761.20 772.90 +3.40 183,225 407,405 +407,405
Mar07 061108 774.50 781.70 769.00 779.40 +3.40 97 385 +385
Total Volume and Open Interest 183,322 407,790 -7,200
Value Line(KCBT)
Dec06 061108 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061108 16160 16305 16160 16275 -130      
Mar07 061108 16250 16300 16250 16300 -130      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061108 16415 16440 16205 16235 -185 46,785 251,481 +3,863
Mar07 061108 16450 16450 16225 16225 -180 6 58 -24
Jun07 061108 16170 16170 16170 16170 -175 0 1 +0
Total Volume and Open Interest 46,801 251,795 +3,839
CAC 40(EURONEXT)
Nov06 061108 5405.5 5436.5 5394.5 5429.5 -14.5 84,622 462,001 +462,001
Dec06 061108 5419.5 5446.5 5408.0 5442.0 -3.5 13,586 113,531 +113,531
Jan07 061108 5458.5 5458.5 5458.5 5458.5 -3.5 2 182 +182
Total Volume and Open Interest 98,369 576,293 -707
Hang Seng Index(HKFE)
Nov06 061108 18899 18966 18740 18784 -139 39,761 126,286 +1,465
Dec06 061108 18902 19005 18785 18827 -139 1,358 4,992 +854
Total Volume and Open Interest 41,178 132,056 +2,336
DAX(EUREX)
Dec06 061108 6365.5 6390.0 6341.5 6377.0 -9.0 121,530 254,513 +4,839
Mar07 061108 6426.0 6449.0 6403.5 6436.5 -9.5 403 8,871 +60
Jun07 061108 6485.0 6512.5 6470.0 6500.0 -9.0 282 2,534 +54
Total Volume and Open Interest 122,215 265,918 +4,953
FT-SE 100(EURONEXT)
Dec06 061108 6238.50 6261.00 6220.50 6257.50 -1.00 65,703 525,281 +525,281
Mar07 061108 6263.00 6279.00 6250.00 6278.00 -1.50 37 6,413 +6,413
Jun07 061108 6301.00 6301.00 6301.00 6301.00 -1.50 0 2,582 +2,582
Total Volume and Open Interest 65,740 534,791 +4,313
SPI 200(SFE)
Dec06 061108 5477.0 5477.0 5432.0 5443.0 -37.0 11,856 281,520 +281,520
Mar07 061108 5472.0 5472.0 5449.0 5454.0 -37.0 108 3,646 +3,646
Jun07 061108 5488.0 5488.0 5488.0 5488.0 -37.0 2 3,689 +3,689
Total Volume and Open Interest 11,975 292,666 +4,332
GSCI(CME)
Nov06 061108 435.10 439.00 435.00 438.50 +4.70 2,887 20,354 +20,354
Dec06 061108 446.70 450.00 446.40 450.00 +4.40 3,728 3,621 +3,621
Jan07 061108 454.10 454.10 454.10 454.10 +3.10      
Total Volume and Open Interest 6,615 23,975 +2,207
Reuters CRB Index(NYBOT)
Jan07 061108 398.00 402.25 398.00 401.00 +1.25 6 470 +25
Feb07 061108 403.00 403.00 403.00 403.00 +1.25 0 7 +0
Apr07 061108 403.00 403.00 403.00 403.00 +1.25 51 407 +128
Total Volume and Open Interest 111 1,004 +1,001
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