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 Thu November 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061109 668.50 670.00 657.00 657.50 -8.75 9,054 6,591 -1,176
Jan07 061109 681.00 682.00 668.50 669.50 -8.50 38,431 223,345 +2,213
Mar07 061109 692.00 692.50 680.00 681.25 -7.50 7,154 51,580 +1,008
May07 061109 696.00 698.25 687.50 689.00 -5.00 5,308 30,396 +1,012
Jul07 061109 700.00 706.00 694.00 696.50 -5.75 5,328 27,549 +684
Aug07 061109 705.00 706.50 699.50 699.50 -3.50 136 962 +4
Sep07 061109 705.00 705.00 700.00 700.00 unch 7 333 +3
Total Volume and Open Interest 70,548 390,888 +4,888
Soybean Meal(CBOT)
Dec06 061109 201.30 202.80 197.00 198.30 -2.70 19,033 74,522 -3,398
Jan07 061109 202.80 203.70 198.20 199.40 -2.60 9,781 26,342 +1,870
Mar07 061109 205.00 206.00 200.80 201.90 -2.50 5,097 30,947 +97
May07 061109 206.50 206.80 202.30 203.10 -2.60 5,266 30,188 -669
Jul07 061109 208.50 208.80 203.70 205.20 -2.60 4,248 31,230 +1,506
Aug07 061109 209.50 209.80 205.20 206.00 -2.90 402 7,484 +35
Sep07 061109 210.00 210.00 206.20 206.80 -2.90 146 4,820 +24
Oct07 061109 210.00 210.00 206.00 206.00 -3.00 30 2,994 +5
Total Volume and Open Interest 44,919 217,691 -540
Soybean Oil(CBOT)
Dec06 061109 27.90 28.21 27.65 27.71 -0.01 6,855 59,325 -2,195
Jan07 061109 28.23 28.58 28.03 28.09 -0.03 10,789 88,134 +874
Mar07 061109 28.55 28.92 28.33 28.44 unch 3,502 31,751 +1,063
May07 061109 28.55 29.12 28.50 28.63 +0.01 2,513 34,539 -321
Jul07 061109 28.90 29.45 28.80 28.88 unch 2,579 22,220 +504
Aug07 061109 29.15 29.45 28.92 28.92 -0.05 995 4,411 +468
Sep07 061109 29.10 29.45 28.95 28.95 -0.07 0 2,257 +0
Oct07 061109 29.03 29.04 29.03 29.04 +0.01 0 3,148 +0
Total Volume and Open Interest 28,163 267,588 +504
Canola(WCE)
Nov06 061109 340.0 340.0 340.0 340.0 unch 53 104 -26
Jan07 061109 349.3 351.6 346.0 348.2 -1.1 6,813 59,092 -789
Mar07 061109 357.3 358.9 354.4 356.5 +0.3 581 7,751 +129
May07 061109 360.1 363.0 360.1 360.6 -1.5 237 3,525 +23
Jul07 061109 367.4 367.6 366.5 367.6 +0.1 120 8,583 +8
Total Volume and Open Interest 7,928 87,230 -556
Corn(CBOT)
Dec06 061109 360.00 360.00 349.50 350.00 -7.75 107,561 375,315 -38,928
Mar07 061109 376.00 376.50 365.00 366.00 -7.50 76,130 401,684 +20,792
May07 061109 380.00 381.50 372.00 372.25 -8.25 12,520 69,678 +2,276
Jul07 061109 386.50 386.50 377.00 377.25 -7.25 31,537 179,130 +9,087
Sep07 061109 370.00 371.50 361.00 361.50 -8.25 2,806 34,652 +1,619
Dec07 061109 361.00 361.00 347.00 348.25 -11.00 30,376 240,197 +3,279
Total Volume and Open Interest 265,141 1,405,348 -1,462
Wheat(CBOT)
Dec06 061109 506.00 506.00 486.00 488.00 -16.00 36,683 147,199 -21,031
Mar07 061109 525.00 525.00 507.00 508.50 -17.00 32,303 145,434 +9,714
May07 061109 515.00 515.50 499.00 501.50 -14.00 1,953 10,326 +925
Jul07 061109 482.00 482.00 472.00 473.50 -8.75 5,312 70,138 +650
Sep07 061109 482.00 482.00 473.00 473.50 -8.50 261 2,587 +81
Total Volume and Open Interest 80,429 448,670 -8,712
Wheat(KCBT)
Dec06 061109 531.00 531.00 514.00 514.75 -16.75 11,491 48,691 -3,545
Mar07 061109 546.00 546.00 528.00 530.00 -18.75 10,159 44,430 +3,578
May07 061109 533.00 539.00 523.00 523.25 -20.75 303 2,322 +73
Jul07 061109 493.00 495.50 484.00 485.00 -8.75 2,278 27,149 +460
Sep07 061109 492.00 494.00 485.50 485.50 -6.00 449 2,885 +91
Total Volume and Open Interest 25,173 134,936 +649
Wheat(MGE)
Dec06 061109 514.00 517.00 500.00 501.00 -13.25 3,671 15,969 -811
Mar07 061109 528.00 530.75 515.00 517.00 -11.25 2,660 20,669 +1,186
May07 061109 529.00 529.00 519.00 519.00 -12.00 11 1,967 +2
Jul07 061109 514.00 514.00 503.00 504.00 -12.50 25 1,237 -6
Sep07 061109 485.00 488.00 484.25 488.00 -1.50 172 3,287 +101
Total Volume and Open Interest 7,253 50,601 +956
Oats(CBOT)
Dec06 061109 270.00 271.50 264.50 267.00 -4.25 1,096 7,901 -170
Mar07 061109 280.50 282.75 274.50 277.50 -4.50 923 5,962 +430
May07 061109 280.00 283.00 276.00 277.00 -4.50 27 265 +9
Jul07 061109 281.50 281.50 276.50 277.00 -4.50 43 315 -10
Total Volume and Open Interest 2,534 15,294 +462
Rough Rice(CBOT)
Nov06 061109 9.85 9.85 9.75 9.75 -0.13 9 102 -7
Jan07 061109 9.94 9.96 9.72 9.81 -0.17 140 8,708 -12
Mar07 061109 10.20 10.20 10.05 10.07 -0.18 50 3,158 -10
May07 061109 10.32 10.32 10.30 10.30 -0.13 27 1,128 +4
Total Volume and Open Interest 248 14,433 -19
Live Cattle(CME)
Dec06 061109 85.100 86.125 85.050 85.875 +0.425 22,310 75,379 -8,123
Feb07 061109 88.900 89.400 88.475 89.100 -0.100 24,071 73,117 +7,492
Apr07 061109 89.400 90.100 89.100 89.750 +0.025 4,825 25,741 +1,169
Jun07 061109 86.200 86.725 85.775 86.175 -0.125 1,508 13,999 +444
Aug07 061109 84.750 85.200 84.500 85.050 +0.150 1,212 6,208 +209
Oct07 061109 86.950 87.450 86.950 87.300 +0.200 370 3,070 +127
Total Volume and Open Interest 54,477 199,568 +1,408
Feeder Cattle(CME)
Nov06 061109 98.200 100.500 97.700 100.475 +1.525 1,292 3,029 -125
Jan07 061109 94.200 96.500 93.775 96.375 +1.675 4,324 14,351 +316
Mar07 061109 93.000 95.300 92.500 95.200 +1.450 1,121 3,458 +217
Apr07 061109 93.000 95.250 93.000 95.000 +1.300 542 1,045 +268
May07 061109 93.600 95.750 93.425 95.250 +1.150 875 2,661 +349
Aug07 061109 96.750 99.450 96.750 99.450 +1.150 248 704 +114
Sep07 061109 97.000 99.000 97.000 99.000 +1.450 105 799 +19
Total Volume and Open Interest 8,511 26,051 +1,162
Lean Hogs(CME)
Dec06 061109 65.100 65.150 64.400 64.700 -0.600 22,631 68,871 -8,880
Feb07 061109 68.400 68.400 67.575 67.900 -0.750 21,220 63,348 +5,263
Apr07 061109 69.800 69.800 68.800 69.525 -0.425 3,287 30,109 +801
May07 061109 72.300 72.750 71.700 72.750 -0.225 88 2,556 +15
Jun07 061109 74.950 74.950 74.000 74.650 -0.525 1,749 15,887 +1,148
Jul07 061109 72.750 72.950 72.000 72.525 -0.450 633 3,368 +363
Aug07 061109 70.550 70.700 69.800 70.500 -0.225 213 3,135 +130
Oct07 061109 64.450 64.450 63.800 64.250 -0.200 501 2,572 +423
Total Volume and Open Interest 50,425 190,637 -654
Pork Bellies(CME)
Feb07 061109 91.050 91.400 90.600 90.675 -0.350 231 864 -5
Mar07 061109 90.650 90.650 90.650 90.650 -0.350 1 61 +1
May07 061109 91.300 91.300 91.300 91.300 +0.050 0 13 +0
Jul07 061109 92.525 92.525 92.525 92.525 +0.025 0 2 +0
Aug07 061109 93.000 93.000 93.000 93.000 unch 0 1 +0
Total Volume and Open Interest 232 941 -4
Class III Milk(CME)
Nov06 061109 12.73 12.85 12.73 12.75 +0.03 69 3,641 -32
Dec06 061109 13.63 13.70 13.40 13.48 -0.12 199 3,885 +50
Jan07 061109 13.80 13.85 13.60 13.60 -0.17 177 2,504 +40
Feb07 061109 13.70 13.83 13.60 13.75 -0.03 71 2,207 +32
Mar07 061109 13.78 13.85 13.65 13.80 unch 32 2,058 +17
Total Volume and Open Interest 983 27,305 +318
Cocoa(NYBOT)
Dec06 061109 1530 1538 1513 1530 +2 7,877 34,382 -4,316
Mar07 061109 1563 1574 1550 1567 +4 10,489 56,568 +1,833
May07 061109 1585 1593 1576 1588 +5 449 14,716 -76
Jul07 061109 1606 1612 1598 1608 +4 780 7,195 -377
Sep07 061109 1619 1632 1619 1628 +4 210 12,173 +44
Dec07 061109 1658 1658 1653 1653 +3 37 10,725 +2
Mar08 061109 1680 1680 1680 1680 +3 44 2,956 +20
Total Volume and Open Interest 19,886 142,304 -2,870
Coffee "C"(NYBOT)
Dec06 061109 117.00 119.40 115.90 119.20 +3.45 19,426 50,358 -4,831
Mar07 061109 121.00 123.40 112.35 123.30 +3.45 13,041 49,589 +4,769
May07 061109 123.25 125.90 122.50 125.90 +3.45 889 7,390 +262
Jul07 061109 125.50 128.30 125.25 128.30 +3.35 275 3,265 -49
Sep07 061109 128.25 130.70 128.25 130.70 +3.35 18 2,591 +10
Dec07 061109 130.75 133.45 130.50 133.45 +3.40 401 1,911 -3
Total Volume and Open Interest 35,140 122,791 +479
Orange Juice(NYBOT)
Nov06 061108 196.50 197.00 196.50 196.55 +0.35 258 756 -784
Jan07 061109 197.00 197.00 194.70 195.70 -2.75 1,490 21,877 +140
Mar07 061109 197.50 197.70 195.60 196.60 -2.65 521 5,225 +127
May07 061109 195.10 195.10 195.10 195.10 -2.85 66 1,398 +28
Jul07 061109 194.50 194.50 194.35 194.35 -3.15 2 210 -1
Total Volume and Open Interest 2,267 30,359 +197
Sugar #11(NYBOT)
Mar07 061109 11.92 12.20 11.86 12.18 +0.22 35,178 261,633 +5,338
May07 061109 12.07 12.27 11.98 12.26 +0.19 7,275 69,940 +1,328
Jul07 061109 12.05 12.22 11.99 12.22 +0.16 5,006 64,874 +1,629
Oct07 061109 12.22 12.38 12.18 12.38 +0.15 2,011 43,438 +450
Mar08 061109 12.59 12.75 12.54 12.72 +0.11 1,433 33,208 +587
Total Volume and Open Interest 51,218 497,318 +9,418
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061109 19.55 19.60 19.45 19.54 -0.11 82 2,174 -16
Mar07 061109 19.65 19.70 19.50 19.66 -0.04 137 2,732 -81
May07 061109 19.67 19.69 19.67 19.68 -0.08 14 2,465 +9
Jul07 061109 20.01 20.01 20.00 20.00 -0.02 5 1,984 +0
Total Volume and Open Interest 251 12,270 -80
London Cocoa(LCE)
Dec06 061109 855 864 851 857 +4 8,517 77,288 -3,454
Mar07 061109 872 881 869 874 +4 5,570 53,720 -1,063
May07 061109 883 890 880 883 +3 313 21,991 -11
Jul07 061109 893 900 890 893 +3 27 15,636 -2
Sep07 061109 900 907 900 903 +3 163 12,833 -85
Dec07 061109 910 919 910 913 +3 180 13,419 +25
Mar08 061109 925 925 925 925 +3 0 4,247 +0
Total Volume and Open Interest 14,770 200,761 -4,590
London Coffee(LCE)
Nov06 061109 1625.00 1630.00 1593.00 1616.00 +20.00 206 5,128 -453
Jan07 061109 1623.00 1653.00 1610.00 1638.00 +30.00 6,957 69,502 -118
Mar07 061109 1621.00 1649.00 1610.00 1638.00 +30.00 2,731 34,467 -406
May07 061109 1620.00 1650.00 1615.00 1639.00 +32.00 1,488 8,529 +536
Jul07 061109 1620.00 1642.00 1617.00 1636.00 +35.00 122 3,441 +92
Sep07 061109 1618.00 1635.00 1615.00 1629.00 +35.00 0 5,123 +0
Total Volume and Open Interest 11,514 129,105 -344
London Sugar(LCE)
Dec06 061109 404.50 404.80 399.90 402.00 -2.50 3,069 12,463 -1,971
Mar07 061109 375.50 378.10 372.20 376.20 +1.20 3,855 27,841 -101
May07 061109 372.70 374.30 368.50 372.40 +1.60 698 9,271 +208
Aug07 061109 364.00 366.00 362.50 366.00 +2.00 246 3,949 +45
Oct07 061109 358.00 360.20 357.60 360.20 +2.00 172 2,074 +6
Total Volume and Open Interest 8,078 57,931 -1,795
Cotton(NYBOT)
Dec06 061109 49.50 50.05 49.45 49.83 +0.31 21,226 75,886 -8,031
Mar07 061109 53.60 54.00 53.40 53.89 +0.29 19,239 72,702 +3,810
May07 061109 55.15 55.25 54.85 55.20 +0.06 1,624 10,300 +603
Jul07 061109 56.00 56.45 56.00 56.25 +0.11 920 8,020 +241
Oct07 061109 58.00 58.00 58.00 58.00 unch 2 104 +2
Dec07 061109 59.00 59.30 58.90 59.20 unch 688 12,184 +207
Total Volume and Open Interest 43,734 180,653 -3,143
Lumber(CME)
Nov06 061109 233.4 235.3 232.2 233.5 +0.1 202 739 -104
Jan07 061109 259.8 263.3 259.0 262.8 +3.3 596 4,655 +2
Mar07 061109 279.7 282.5 279.7 281.0 +0.5 147 621 +30
May07 061109 288.4 290.5 287.0 290.5 +2.0 6 43 -2
Total Volume and Open Interest 951 6,072 -74
Crude Oil(NYM)
Dec06 061109 60.90 61.33 60.50 61.16 +1.33 242,868 224,199 -20,236
Jan07 061109 62.70 63.20 62.45 63.06 +1.51 113,991 214,272 +20,111
Feb07 061109 63.95 64.40 63.70 64.33 +1.56 31,309 63,792 +5,076
Mar07 061109 64.90 65.25 64.75 65.25 +1.54 10,372 50,776 +266
Apr07 061109 65.35 65.94 65.35 65.94 +1.49 3,742 38,621 +1,190
May07 061109 66.15 66.52 66.15 66.52 +1.46 3,475 35,070 +134
Jun07 061109 66.55 66.99 66.48 66.99 +1.43 8,717 72,110 +2,871
Jul07 061109 67.15 67.40 67.05 67.40 +1.40 4,122 15,722 +830
Aug07 061109 67.74 67.74 67.74 67.74 +1.37 4,758 15,913 -1,203
Sep07 061109 68.02 68.02 68.02 68.02 +1.34 4,310 22,737 +2,463
Oct07 061109 68.27 68.27 68.27 68.27 +1.32 1,275 12,728 -12
Nov07 061109 68.48 68.48 68.48 68.48 +1.30 157 13,260 +165
Dec07 061109 68.20 68.65 68.20 68.65 +1.27 15,433 114,255 +7
Jan08 061109 68.78 68.78 68.78 68.78 +1.23 5,086 13,002 -305
Feb08 061109 68.88 68.88 68.88 68.88 +1.20 4,427 13,268 +2,176
Mar08 061109 68.95 68.95 68.95 68.95 +1.17 807 13,319 +509
Total Volume and Open Interest 467,338 1,178,937 +18,104
Heating Oil(NYM)
Dec06 061109 174.90 175.70 172.70 174.56 +3.50 37,918 66,534 -6,473
Jan07 061109 179.80 180.40 178.10 179.96 +3.70 23,172 55,900 +1,834
Feb07 061109 182.25 182.71 182.00 182.71 +3.65 2,537 24,651 +208
Mar07 061109 182.50 183.36 182.50 183.36 +3.65 947 14,812 +190
Apr07 061109 183.25 183.25 181.70 183.16 +3.45 629 11,053 -97
May07 061109 183.25 183.25 182.40 182.91 +3.25 99 5,396 -6
Jun07 061109 183.00 183.01 182.25 183.01 +3.15 1,540 19,994 +438
Jul07 061109 184.01 184.01 184.01 184.01 +3.10 35 2,850 +8
Aug07 061109 185.71 185.71 185.71 185.71 +3.05 20 2,970 +2
Sep07 061109 187.91 187.91 187.91 187.91 +2.95 4 4,968 +3
Oct07 061109 190.36 190.36 190.36 190.36 +2.85 2 1,513 +2
Nov07 061109 194.00 194.00 193.11 193.11 +2.75 3 764 +2
Total Volume and Open Interest 67,109 223,609 -3,822
Unleaded Gas(NYM)
Dec06 061109 161.00 161.50 157.50 160.10 +3.74 2,031 8,328 -268
Jan07 061109 161.50 161.50 160.25 160.25 +2.39 135 4,626 -39
Total Volume and Open Interest 2,166 12,954 -307
RBOB Gasoline(NYMEX)
Dec06 061109 158.00 162.00 158.00 160.10 +2.33 20,211 40,837 +510
Jan07 061109 161.05 165.75 161.05 163.61 +2.56 6,981 32,354 +2,130
Feb07 061109 164.20 168.00 164.20 166.10 +1.75 502 5,189 -47
Mar07 061109 169.65 169.81 169.65 169.81 +2.16 449 6,780 +84
Apr07 061109 185.25 185.25 185.00 185.00 +2.40 973 6,512 +325
May07 061109 188.42 188.42 188.42 188.42 +2.92 400 7,681 -300
Jun07 061109 190.85 190.85 190.85 190.85 +3.00 160 3,961 +59
Jul07 061109 192.00 192.00 192.00 192.00 +2.70 81 2,041 -17
Aug07 061109 192.47 192.47 192.47 192.47 +2.77 425 1,375 +325
Sep07 061109 191.82 191.82 191.82 191.82 +2.47 58 5,207 +23
Total Volume and Open Interest 30,244 112,876 +3,096
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061109 163.87 163.87 163.87 163.87 +2.82      
Feb07 061109 167.17 167.17 167.17 167.17 +2.82      
Mar07 061109 170.57 170.57 170.57 170.57 +2.92      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061109 7.820 8.250 7.820 7.955 +0.132 51,062 67,867 -3,141
Jan07 061109 8.280 8.680 8.280 8.435 +0.168 22,616 79,074 +2,023
Feb07 061109 8.360 8.690 8.350 8.488 +0.156 5,308 38,572 -750
Mar07 061109 8.250 8.570 8.250 8.338 +0.116 4,239 103,595 +525
Apr07 061109 7.810 8.020 7.810 7.858 +0.076 1,876 91,685 +124
May07 061109 7.850 7.950 7.790 7.826 +0.072 661 30,548 -75
Jun07 061109 7.850 8.030 7.850 7.911 +0.067 232 13,297 +63
Jul07 061109 8.160 8.160 8.001 8.001 +0.057 390 12,300 +99
Aug07 061109 8.061 8.061 8.061 8.061 +0.057 607 13,566 +523
Sep07 061109 8.111 8.111 8.111 8.111 +0.057 580 13,631 +514
Oct07 061109 8.298 8.298 8.206 8.206 +0.057 515 38,368 +203
Nov07 061109 8.720 8.720 8.676 8.676 +0.042 412 22,946 -405
Dec07 061109 9.230 9.230 9.141 9.141 +0.042 518 34,221 +204
Jan08 061109 9.375 9.490 9.375 9.411 +0.042 701 27,394 -204
Feb08 061109 9.490 9.490 9.418 9.418 +0.046 2,372 15,696 -161
Mar08 061109 9.200 9.221 9.182 9.221 +0.039 2,483 37,328 -1,462
Total Volume and Open Interest 95,997 902,250 -1,701
Brent Crude Oil(ICE)
Dec06 061109 59.90 61.43 59.76 61.32 +1.73 74,454 68,198 -10,753
Jan07 061109 61.25 62.89 61.24 62.79 +1.74 75,569 161,731 -5,546
Feb07 061109 62.55 64.07 62.45 63.99 +1.72 41,663 84,904 +11,461
Mar07 061109 63.47 65.00 63.27 64.86 +1.67 10,130 35,042 +700
Apr07 061109 64.34 65.52 64.34 65.52 +1.58 4,050 25,435 +562
May07 061109 66.10 66.10 66.10 66.10 +1.51 2,963 17,262 +1,005
Jun07 061109 65.35 66.56 65.35 66.56 +1.46 2,944 40,555 +485
Jul07 061109 65.80 66.97 65.80 66.97 +1.42 0 10,984 +100
Aug07 061109 67.32 67.32 67.32 67.32 +1.40 650 3,518 -242
Sep07 061109 67.56 67.56 67.56 67.56 +1.36 550 10,274 +250
Oct07 061109 67.74 67.74 67.74 67.74 +1.30 0 8,705 +0
Nov07 061109 67.91 67.91 67.91 67.91 +1.23 847 11,820 +412
Dec07 061109 67.25 68.09 67.25 68.09 +1.23 4,299 44,835 -576
Jan08 061109 68.25 68.25 68.25 68.25 +1.22 640 6,519 -375
Total Volume and Open Interest 220,887 581,558 -1,400
Gas Oil(ICE)
Nov06 061109 537.50 546.75 535.00 542.75 +5.50 12,744 20,930 -3,560
Dec06 061109 539.75 549.25 537.50 545.50 +6.00 39,559 88,793 -164
Jan07 061109 546.75 556.00 544.00 552.50 +6.75 18,767 54,455 +253
Feb07 061109 553.25 562.00 551.00 559.50 +7.00 4,502 28,148 +78
Mar07 061109 557.00 566.00 556.75 565.50 +7.25 1,215 16,858 +154
Apr07 061109 570.25 570.25 569.75 570.00 +7.00 669 9,991 -80
May07 061109 575.00 575.00 574.50 575.00 +6.75 700 6,956 +411
Jun07 061109 579.75 579.75 579.25 579.75 +6.25 925 24,914 +24
Jul07 061109 585.00 585.00 585.00 585.00 +6.25 4 3,090 +50
Aug07 061109 589.75 589.75 589.75 589.75 +6.00 2 721 +100
Total Volume and Open Interest 80,181 301,141 -2,312
US Dollar Index(NYBOT)
Dec06 061109 85.35 85.49 84.90 85.03 -0.21 2,106 32,188 -188
Mar07 061109 84.98 84.99 84.63 84.72 -0.21 8 2,079 +3
Jun07 061109 84.43 84.43 84.43 84.43 -0.21 0 13 +0
Total Volume and Open Interest 2,114 34,293 -185
Australian Dollar(CME)
Dec06 061109 76.62 76.83 76.35 76.69 -0.37 633 118,797 -3,523
Mar07 061109 76.50 76.50 76.50 76.50 -0.37 0 1,023 -33
Jun07 061109 76.36 76.36 76.36 76.36 -0.37 0 103 +0
Total Volume and Open Interest 633 119,935 -3,556
British Pound(CME)
Dec06 061109 190.25 190.92 189.80 190.59 -0.04 890 145,818 -5,516
Mar07 061109 190.48 190.84 190.48 190.67 -0.04 0 669 -6
Jun07 061109 190.61 190.61 190.61 190.61 -0.04 0 20 +0
Total Volume and Open Interest 890 146,508 -5,522
Canadian Dollar(CME)
Dec06 061109 88.36 88.71 88.32 88.69 +0.08 1,407 99,911 -638
Mar07 061109 88.72 89.00 88.64 88.94 +0.08 46 2,245 +34
Jun07 061109 89.21 89.21 89.21 89.21 +0.08 0 396 +0
Sep07 061109 89.48 89.48 89.48 89.48 +0.08 4 227 +2
Total Volume and Open Interest 1,457 102,824 -602
Japanese Yen(CME)
Dec06 061109 85.08 85.28 84.72 85.19 -0.22 2,381 208,907 -1,234
Mar07 061109 86.16 86.24 86.16 86.24 -0.22 0 18,807 +44
Jun07 061109 87.24 87.24 87.24 87.24 -0.22 0 11 +0
Total Volume and Open Interest 2,381 227,873 -1,190
Swiss Franc(CME)
Dec06 061109 80.45 80.93 80.18 80.75 +0.43 3,276 98,847 -3,846
Mar07 061109 81.52 81.52 81.44 81.44 +0.43 0 359 -6
Jun07 061109 82.07 82.07 82.07 82.07 +0.43 0 36 +0
Total Volume and Open Interest 3,276 99,332 -3,852
EuroFX(CME)
Dec06 061109 128.21 128.70 127.77 128.48 +0.49 4,934 173,610 +2
Mar07 061109 128.37 129.17 128.37 129.00 +0.49 15 4,460 +64
Jun07 061109 129.44 129.44 129.44 129.44 +0.49 0 100 -1
Total Volume and Open Interest 4,949 178,302 +65
Mexican Peso(CME)
Nov06 061109 9150.0 9150.0 9150.0 9150.0 -52.0 0 20 +0
Dec06 061109 9212.0 9230.0 9125.0 9140.0 -52.0 1,948 84,763 -3,487
Total Volume and Open Interest 1,948 86,811 -3,487
30-Year T-Bonds(CBOT)
Dec06 061109 112~17 112~22 112~10 112~18 unch 282,659 752,674 -5,210
Mar07 061109 112~18 112~20 112~12 112~17 unch 2,332 15,760 +485
Jun07 061109 112~16 112~16 112~16 112~16 unch 0 21 +0
Total Volume and Open Interest 284,991 768,461 -4,725
10-Year T-Notes(CBOT)
Dec06 061109 108~005 108~050 107~285 108~020 +0~005 799,281 2,281,170 -18,942
Mar07 061109 108~060 108~075 108~015 108~050 +0~005 10,682 93,530 +1,379
Total Volume and Open Interest 810,003 2,377,125 -17,563
5-Year T-Notes(CBOT)
Dec06 061109 105~150 105~150 105~110 105~140 +0~005 355,248 0 +0
Mar07 061109 105~190 105~190 105~180 105~180 +0~010 639 0 +0
Total Volume and Open Interest 355,887    
2 Year T-Notes(CBOT)
Dec06 061109 102~014 102~014 102~008 102~012 unch 878 653,521 -5,673
Mar07 061109 102~036 102~036 102~036 102~036 unch 285 3,451 +2,686
Total Volume and Open Interest 1,163 656,972 -2,987
Eurodollars(CME)
Dec06 061109 94.620 94.620 94.615 94.615 unch 13,833 1,319,891 -23,026
Mar07 061109 94.745 94.750 94.725 94.735 unch 15,746 1,436,968 -2,247
Jun07 061109 94.905 94.910 94.875 94.895 unch 13,268 1,207,647 +20,387
Sep07 061109 95.080 95.085 95.040 95.070 unch 15,838 1,180,398 +5,639
Dec07 061109 95.195 95.195 95.165 95.190 +0.005 21,269 1,221,041 -19,710
Mar08 061109 95.235 95.240 95.200 95.230 +0.005 16,301 837,201 +16,005
Jun08 061109 95.230 95.235 95.190 95.225 +0.010 12,084 590,535 -1,117
Sep08 061109 95.215 95.220 95.180 95.210 +0.010 11,510 489,883 +2,328
Dec08 061109 95.180 95.190 95.150 95.180 +0.010 7,178 367,918 +7,756
Mar09 061109 95.155 95.160 95.135 95.155 +0.010 6,781 359,377 +3,189
Jun09 061109 95.120 95.125 95.110 95.120 +0.010 9,760 231,337 -643
Sep09 061109 95.090 95.095 95.075 95.090 +0.010 6,599 158,674 -1,901
Dec09 061109 95.050 95.055 95.035 95.050 +0.010 5,665 130,746 +1,101
Mar10 061109 95.030 95.030 95.015 95.025 +0.005 4,508 124,513 -94
Jun10 061109 95.000 95.005 94.985 94.995 +0.005 4,787 105,227 +185
Sep10 061109 94.955 94.970 94.955 94.965 +0.005 3,772 98,717 -252
Dec10 061109 94.930 94.930 94.905 94.925 +0.005 8,413 111,188 -5,021
Mar11 061109 94.915 94.915 94.890 94.910 +0.005 1,928 57,016 -685
Total Volume and Open Interest 194,760 10,257,635 +87
3-Mth Euro-Yen(CME)
Dec06 061109 99.45 99.46 99.45 99.46 +0.01 5 18,805 -494
Mar07 061109 99.31 99.32 99.31 99.31 +0.01 670 14,246 -59
Jun07 061109 99.20 99.20 99.20 99.20 +0.01 485 9,561 -845
Sep07 061109 99.09 99.09 99.09 99.09 +0.02 39 2,780 -63
Dec07 061109 98.99 98.99 98.99 98.99 +0.01 0 7,323 +0
Mar08 061109 98.89 98.89 98.89 98.89 +0.01 20 3,794 +97
Jun08 061109 98.79 98.79 98.79 98.79 +0.01 0 269 -2
Sep08 061109 98.71 98.71 98.71 98.71 +0.03 0 5 +0
Dec08 061109 98.63 98.63 98.63 98.63 +0.05 0 6 -5
Mar09 061109 98.50 98.50 98.50 98.50 +0.05      
Total Volume and Open Interest 1,219 56,789 -1,371
3-Mth Euro-Yen(SIMEX)
Dec06 061109 99.44 99.46 99.44 99.46 +0.01 4,276 82,180 -1,650
Mar07 061109 99.31 99.32 99.30 99.31 unch 5,651 79,245 +303
Jun07 061109 99.19 99.20 99.19 99.20 +0.01 3,031 39,451 -479
Sep07 061109 99.08 99.10 99.07 99.09 +0.02 1,246 29,799 -4
Dec07 061109 98.98 99.00 98.98 98.99 +0.02 4,186 48,421 +2,643
Mar08 061109 98.91 98.91 98.89 98.89 +0.01 1,293 28,607 +406
Jun08 061109 98.81 98.81 98.80 98.80 +0.01 8 8,197 +8
Sep08 061109 98.73 98.73 98.71 98.71 +0.02 0 1,443 +0
Total Volume and Open Interest 19,691 318,885 +1,232
German Euro-Bund(EUREX)
Dec06 061109 117.82 117.87 117.61 117.82 +0.18 1,299,665 1,593,400 +75,639
Mar07 061109 118.00 118.04 117.83 118.02 +0.17 3,296 29,397 +1,100
Jun07 061109 117.52 117.52 117.52 117.52 +0.21 1,300 3 +0
Total Volume and Open Interest 1,304,261 1,622,800 +76,739
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061109 109.81 109.82 109.81 109.82 +0.09 6,389 20,529 +4,264
Jun07 061109 109.17 109.17 109.17 109.17 +0.10 125 98 +98
Total Volume and Open Interest 551,887 969,165 -8,515
Long Gilt(LIFFE)
Dec06 061109 109~22 109~28 109~16 109~26 +0~07 89,111 284,576 +346
Mar07 061109 109~16 109~23 109~16 109~23 +0~07      
Total Volume and Open Interest 89,111 284,604 +346
3-Mth Short Sterling(LIFFE)
Dec06 061109 94.72 94.72 94.72 94.72 +0.02 34,103 391,016 +6,196
Mar07 061109 94.61 94.61 94.61 94.61 +0.04 43,599 459,670 +201
Jun07 061109 94.61 94.61 94.61 94.61 +0.06 51,355 437,661 +10,745
Total Volume and Open Interest 266,229 2,261,065 +32,791
3-Mth Euribor(LIFFE)
Dec06 061109 96.265 96.270 96.255 96.265 unch 80,051 737,742 -40
Mar07 061109 96.095 96.100 96.070 96.090 +0.005 137,402 777,667 +23,534
Jun07 061109 96.045 96.055 96.020 96.045 +0.010 151,329 655,895 +12,306
Total Volume and Open Interest 731,766 3,852,015 +45,230
3-Mth Aus T-Bills(SFE)
Dec06 061109 93.58 93.60 93.58 93.60 +0.01 9,933 146,219 +6,489
Mar07 061109 93.52 93.55 93.50 93.54 +0.03 45,713 319,987 +18,692
Jun07 061109 93.53 93.57 93.51 93.56 +0.05 17,612 135,927 +5,684
Sep07 061109 93.58 93.63 93.56 93.62 +0.06 2,861 60,777 +3,550
Dec07 061109 93.61 93.67 93.61 93.67 +0.07 547 34,750 +200
Mar08 061109 93.63 93.70 93.63 93.70 +0.07 443 20,312 +93
Jun08 061109 93.72 93.73 93.70 93.73 +0.08 365 15,786 +313
Sep08 061109 93.67 93.75 93.67 93.75 +0.08 23 9,849 -13
Dec08 061109 93.70 93.78 93.69 93.77 +0.09 583 4,177 +333
Mar09 061109 93.79 93.79 93.78 93.78 +0.10 0 1,080 +0
Total Volume and Open Interest 78,080 750,649 +35,341
10-Year Aus T-Bonds(SFE)
Dec06 061109 94.37 94.42 94.35 94.39 +0.04 52,300 474,925 +4,658
Mar07 061109 94.39 94.39 94.39 94.39 +0.04      
Total Volume and Open Interest 52,300 474,925 +4,658
3-Year Aus T-Bonds(SFE)
Dec06 061109 94.08 94.15 94.05 94.14 +0.08 114,522 632,633 +34,731
Mar07 061109 94.14 94.14 94.14 94.14 +0.08      
Total Volume and Open Interest 114,522 632,633 +34,731
Gold(CMX)
Dec06 061109 623.3 637.0 623.0 636.8 +18.5 47,672 174,021 -4,574
Feb07 061109 631.0 644.0 629.8 643.1 +18.6 17,574 56,365 +6,547
Apr07 061109 636.0 649.3 636.0 649.3 +18.7 1,322 14,565 +295
Jun07 061109 643.0 655.5 636.6 655.5 +18.9 299 19,695 +84
Aug07 061109 649.0 661.6 649.0 661.6 +19.1 205 1,993 +134
Oct07 061109 667.5 667.5 667.5 667.5 +19.2 903 12,978 +564
Dec07 061109 661.0 675.0 661.0 673.4 +19.3 2,092 31,297 +1,506
Feb08 061109 679.2 679.2 679.2 679.2 +19.4 0 2,375 +0
Apr08 061109 29.6 29.6 29.6 29.6 +19.6 0 1,499 +0
Jun08 061109 690.8 690.8 690.8 690.8 +19.7 5 3,470 +0
Aug08 061109 696.6 696.6 696.6 696.6 +19.9 0 220 +0
Total Volume and Open Interest 70,324 339,623 +4,587
Silver(CMX)
Dec06 061109 1268.0 1309.0 1266.5 1305.0 +50.0 12,037 62,755 -343
Mar07 061109 1290.0 1325.0 1285.0 1322.9 +50.0 2,392 26,547 +1,312
May07 061109 1322.0 1340.0 1302.0 1333.9 +50.0 0 3,736 +0
Jul07 061109 1324.0 1344.4 1324.0 1344.4 +50.0 28 8,553 -6
Sep07 061109 1353.8 1353.8 1353.8 1353.8 +50.0 105 2,254 -5
Dec07 061109 1345.0 1368.0 1340.0 1362.9 +50.0 499 6,206 +431
Mar08 061109 58.6 58.6 58.6 58.6 +50.0 4 105 -3
Total Volume and Open Interest 15,199 115,208 +1,511
Platinum(NYM)
Jan07 061109 1188.5 1214.8 1185.0 1201.0 +33.7 1,674 8,916 -122
Apr07 061109 1180.0 1200.0 1180.0 1198.0 +33.7 3 40 +0
Jul07 061109 547.6 547.6 547.6 547.6 +33.7 0 7 +0
Oct07 061109 1208.0 1208.0 1208.0 1208.0 +33.7      
Total Volume and Open Interest 1,677 8,963 -122
Palladium(NYME)
Dec06 061109 331.00 339.00 330.00 338.90 +10.50 1,890 11,342 -711
Mar07 061109 339.00 343.90 339.00 343.90 +10.50 1,208 1,920 +1,044
Jun07 061109 349.40 349.40 349.40 349.40 +10.50 2 34 +2
Total Volume and Open Interest 3,100 13,298 +335
Copper(CMX)
Dec06 061109 327.50 331.70 326.10 330.90 +6.45 15,456 35,438 -3,853
Mar07 061109 328.50 334.30 328.50 333.80 +7.70 7,683 22,520 +3,142
May07 061109 328.50 332.00 328.50 332.00 +7.75 106 3,186 +32
Jul07 061109 326.50 329.15 326.50 329.15 +7.75 30 1,494 +0
Sep07 061109 324.00 325.65 324.00 325.65 +7.55 8 847 +0
Total Volume and Open Interest 24,035 71,695 -676
Aluminum(CMX)
Nov06 061109 126.50 127.50 126.50 127.50 +6.50 1 12 -1
Dec06 061109 129.50 129.50 128.50 128.50 +6.50 0 642 +0
Jan07 061109 127.45 127.45 127.45 127.45 +6.30 0 10 +0
Feb07 061109 126.50 126.50 126.50 126.50 +6.00      
Mar07 061109 125.55 125.55 125.55 125.55 +5.70      
Apr07 061109 124.60 124.60 124.60 124.60 +5.40      
Total Volume and Open Interest 2 739 +0
DJIA Index(CBOT)
Dec06 061109 12203 12215 12115 12141 -67 3,879 63,307 +223
Mar07 061109 12205 12227 12205 12227 -67 19 103 +2
Jun07 061109 12311 12311 12311 12311 -67      
Sep07 061109 12396 12396 12396 12396 -67 0 2 +0
Total Volume and Open Interest 3,898 63,412 +225
S & P 500(CME)
Dec06 061109 1392.50 1393.50 1381.20 1384.00 -7.60 27,239 594,426 -4,303
Mar07 061109 1405.00 1405.00 1395.80 1395.80 -7.70 2,732 24,919 +2,429
Jun07 061109 1407.80 1407.80 1407.80 1407.80 -7.70 0 4,861 +0
Sep07 061109 1420.80 1420.80 1420.80 1420.80 -7.70 1 2,499 +1
Total Volume and Open Interest 29,972 627,014 -1,875
S & P 500 E-Mini(Globex)
Dec06 061109 1391.00 1393.75 1381.25 1384.00 -7.50 1,371,021 1,689,341 +4,077
Mar07 061109 1403.75 1405.00 1393.50 1395.75 -7.75 1,739 12,990 +657
Total Volume and Open Interest 1,372,760 1,702,331 +4,734
NASDAQ 100(CME)
Dec06 061109 1767.50 1770.50 1743.00 1750.50 -11.30 6,470 64,483 -923
Mar07 061109 1771.50 1771.50 1771.50 1771.50 -11.30 0 6 +0
Jun07 061109 1789.50 1789.50 1789.50 1789.50 -11.30 5 5 +0
Total Volume and Open Interest 6,475 64,494 -923
NASDAQ 100 E-Mini(Globex)
Dec06 061109 1760.80 1770.80 1743.50 1750.50 -11.30 363,005 469,992 -3,074
Mar07 061109 1790.00 1791.00 1765.00 1771.50 -11.30 431 620 +96
Total Volume and Open Interest 363,436 470,612 -2,978
S & P Midcap 400(CME)
Dec06 061109 796.60 796.60 788.90 791.80 -3.10 237 9,377 +5
Mar07 061109 798.80 798.80 798.80 798.80 -3.10      
Jun07 061109 805.80 805.80 805.80 805.80 -3.10      
Total Volume and Open Interest 237 9,377 +5
Russell 2000(CME)
Dec06 061109 774.50 774.50 760.00 765.70 -7.20 268 37,863 +16
Mar07 061109 772.20 772.20 772.20 772.20 -7.20 0 34 +0
Jun07 061109 778.70 778.70 778.70 778.70 -7.20      
Total Volume and Open Interest 268 37,905 +16
Russell 2000 E-Mini(Globex)
Dec06 061109 772.80 775.90 760.20 765.70 -7.20 197,258 409,025 +1,620
Mar07 061109 781.00 781.00 767.00 772.20 -7.20 198 380 -5
Total Volume and Open Interest 197,456 409,405 +1,615
Value Line(KCBT)
Dec06 061109 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061109 16255 16260 16110 16150 -125      
Mar07 061109 16300 16300 16170 16175 -125      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061109 16285 16300 16110 16245 +10 61,156 252,228 +747
Mar07 061109 16265 16295 16135 16210 -15 8 61 +3
Jun07 061109 16150 16150 16150 16150 -20 0 1 +0
Total Volume and Open Interest 61,218 252,546 +751
CAC 40(EURONEXT)
Nov06 061109 5436.0 5443.5 5416.5 5438.5 +9.0 119,284 467,472 +5,471
Dec06 061109 5448.0 5456.0 5431.0 5451.0 +9.0 41,976 134,424 +20,893
Jan07 061109 5464.0 5469.0 5461.0 5467.5 +9.0 20 200 +18
Total Volume and Open Interest 161,350 602,571 +26,278
Hang Seng Index(HKFE)
Nov06 061109 18864 19009 18840 18965 +181 54,831 128,214 +1,928
Dec06 061109 18900 19051 18891 19010 +183 1,604 5,422 +430
Total Volume and Open Interest 56,572 134,473 +2,417
DAX(EUREX)
Dec06 061109 6383.0 6392.0 6352.5 6376.5 -0.5 143,139 256,628 +2,115
Mar07 061109 6441.5 6448.5 6413.0 6436.0 -0.5 361 8,990 +119
Jun07 061109 6501.0 6506.0 6476.0 6499.5 -0.5 250 2,586 +52
Total Volume and Open Interest 143,750 268,204 +2,286
FT-SE 100(EURONEXT)
Dec06 061109 6262.50 6266.00 6218.00 6248.50 -9.00 71,241 522,540 -2,741
Mar07 061109 6238.50 6269.00 6238.50 6269.00 -9.00 1,639 7,833 +1,420
Jun07 061109 6292.00 6292.00 6292.00 6292.00 -9.00 0 2,582 +0
Total Volume and Open Interest 72,880 533,470 -1,321
SPI 200(SFE)
Dec06 061109 5458.0 5458.0 5395.0 5426.0 -17.0 13,558 285,888 +4,368
Mar07 061109 5468.0 5468.0 5417.0 5438.0 -16.0 5 3,604 -42
Jun07 061109 5472.0 5472.0 5472.0 5472.0 -16.0 0 3,689 +0
Total Volume and Open Interest 13,595 297,021 +4,355
GSCI(CME)
Nov06 061109 443.30 447.00 443.30 445.50 +7.00 5,007 15,739 -4,615
Dec06 061109 456.00 458.70 456.00 457.65 +7.65 3,758 6,803 +3,182
Jan07 061109 461.50 461.50 461.50 461.50 +7.40      
Total Volume and Open Interest 8,765 22,542 -1,433
Reuters CRB Index(NYBOT)
Jan07 061109 405.00 406.25 404.75 404.75 +3.75 115 504 +34
Feb07 061109 406.75 406.75 406.75 406.75 +3.75 1 6 -1
Apr07 061109 406.75 406.75 406.75 406.75 +3.75 1 407 +0
Total Volume and Open Interest 254 983 -21
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

Main Menu

MRCI Online

Free Links

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