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 Mon November 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov06 061113 658.00 658.00 644.00 646.50 -4.75 4,637 4,044 -1,208
Jan07 061113 670.00 670.00 655.50 657.50 -5.00 33,038 216,795 -253
Mar07 061113 681.00 681.50 667.50 669.25 -5.25 3,924 54,443 +719
May07 061113 689.50 689.50 675.50 677.75 -4.00 1,232 30,441 -328
Jul07 061113 697.00 697.50 686.00 687.00 -3.50 5,010 29,765 +1,475
Aug07 061113 699.00 699.00 690.00 691.00 -3.50 293 1,082 -1
Sep07 061113 692.00 692.00 692.00 692.00 -3.00 145 467 +70
Total Volume and Open Interest 52,044 388,822 +1,166
Soybean Meal(CBOT)
Dec06 061113 197.50 197.70 191.60 191.80 -3.70 11,637 71,362 -2,147
Jan07 061113 198.50 198.70 192.90 193.10 -3.60 5,803 29,752 +578
Mar07 061113 200.80 201.00 195.40 195.50 -3.30 2,487 31,922 -53
May07 061113 201.80 201.80 196.50 196.60 -3.50 1,265 29,461 +82
Jul07 061113 203.50 203.50 198.50 199.00 -2.90 1,915 31,954 +584
Aug07 061113 205.00 205.00 200.00 200.00 -3.10 262 7,596 +95
Sep07 061113 205.50 205.80 200.80 200.80 -3.20 26 4,846 -14
Oct07 061113 205.50 205.50 200.50 200.80 -3.00 10 3,002 +1
Total Volume and Open Interest 24,329 219,183 -836
Soybean Oil(CBOT)
Dec06 061113 27.80 28.02 27.54 27.99 +0.30 9,500 52,160 -4,375
Jan07 061113 28.17 28.37 27.90 28.36 +0.29 11,817 96,037 +4,266
Mar07 061113 28.50 28.73 28.33 28.72 +0.26 5,225 33,588 +860
May07 061113 28.90 29.02 28.57 29.02 +0.31 2,506 35,614 +665
Jul07 061113 29.20 29.31 28.95 29.27 +0.27 2,207 23,187 +1,147
Aug07 061113 29.35 29.38 29.00 29.31 +0.26 127 4,319 -32
Sep07 061113 29.45 29.48 29.36 29.36 +0.26 1 2,217 +0
Oct07 061113 29.55 29.55 29.25 29.42 +0.25 1 3,149 +1
Total Volume and Open Interest 32,358 272,592 +2,598
Canola(WCE)
Nov06 061110 338.9 338.9 338.9 338.9 -1.1 2 77 -27
Jan07 061110 347.3 348.4 345.3 347.1 -1.1 4,751 59,154 +62
Mar07 061110 355.0 355.2 353.1 355.0 -1.5 425 7,750 -1
May07 061110 359.5 361.1 358.6 361.0 +0.4 15 3,521 -4
Jul07 061110 365.0 366.1 362.6 366.1 -1.5 20 8,595 +12
Total Volume and Open Interest 5,476 87,329 +99
Corn(CBOT)
Dec06 061113 349.50 349.75 341.50 342.50 -0.75 77,666 313,158 -29,125
Mar07 061113 365.50 366.00 357.50 358.50 -1.00 57,381 454,755 +25,854
May07 061113 369.50 371.00 362.25 362.75 -2.50 3,748 72,071 +359
Jul07 061113 374.75 375.00 366.00 367.50 -2.50 18,014 185,372 +4,062
Sep07 061113 360.50 361.00 352.00 352.00 -4.00 1,188 35,572 +443
Dec07 061113 349.00 349.00 341.00 341.50 -3.25 15,939 240,627 +1,552
Total Volume and Open Interest 175,977 1,405,728 +3,102
Wheat(CBOT)
Dec06 061113 483.00 485.00 475.00 477.00 -3.50 32,408 107,008 -20,277
Mar07 061113 503.00 505.00 497.00 498.75 -2.25 26,296 172,027 +12,076
May07 061113 500.00 501.50 497.00 500.50 +3.50 523 11,006 -31
Jul07 061113 470.00 473.00 466.00 467.00 unch 4,125 69,448 -256
Sep07 061113 470.00 470.50 467.00 467.50 +0.50 12 2,812 +1
Total Volume and Open Interest 66,380 436,719 -8,058
Wheat(KCBT)
Dec06 061113 509.50 512.00 507.00 508.50 -0.25 12,054 39,964 -4,802
Mar07 061113 524.00 526.50 522.00 524.00 -0.25 9,703 47,229 +1,555
May07 061113 521.00 522.00 517.00 520.00 +3.00 651 2,417 +41
Jul07 061113 488.00 489.50 484.75 486.75 unch 3,305 26,765 -202
Sep07 061113 487.00 489.00 486.00 487.00 +1.00 1,115 3,064 +120
Total Volume and Open Interest 27,255 128,805 -3,044
Wheat(MGE)
Dec06 061113 498.00 500.25 493.00 494.00 -3.25 2,954 14,528 -759
Mar07 061113 513.75 514.00 508.00 508.50 -2.50 2,048 21,783 +527
May07 061113 515.50 515.50 513.00 515.00 +1.00 401 1,845 +15
Jul07 061113 496.00 499.00 496.00 498.00 +1.00 532 1,141 +2
Sep07 061113 480.00 486.00 480.00 483.75 +2.00 366 3,140 -145
Total Volume and Open Interest 6,736 50,262 -23
Oats(CBOT)
Dec06 061113 261.00 264.50 261.00 264.50 +4.25 421 7,635 -242
Mar07 061113 272.50 274.50 272.25 274.50 +4.00 434 5,973 -51
May07 061113 276.50 277.00 275.00 277.00 +5.00 45 287 +12
Jul07 061113 273.50 278.00 273.50 278.00 +6.00 14 325 +6
Total Volume and Open Interest 957 15,130 -257
Rough Rice(CBOT)
Nov06 061113 9.82 9.82 9.82 9.82 +0.07 11 49 -11
Jan07 061113 9.95 10.06 9.95 10.01 +0.06 303 8,532 -133
Mar07 061113 10.28 10.34 10.27 10.27 +0.07 161 3,237 +33
May07 061113 10.45 10.50 10.45 10.50 +0.07 2 1,128 +0
Total Volume and Open Interest 481 14,335 -114
Live Cattle(CME)
Dec06 061113 85.550 86.000 85.125 85.750 +0.050 24,499 58,301 -7,005
Feb07 061113 88.450 88.950 88.100 88.850 +0.100 22,619 96,170 +10,557
Apr07 061113 89.350 90.000 89.025 89.925 +0.450 3,304 26,678 +455
Jun07 061113 85.750 86.250 85.400 86.175 +0.200 1,434 14,900 +367
Aug07 061113 84.525 85.100 84.375 85.075 +0.325 1,285 7,147 +727
Oct07 061113 86.825 87.175 86.600 87.100 +0.075 642 3,467 +241
Total Volume and Open Interest 53,821 208,801 +5,347
Feeder Cattle(CME)
Nov06 061113 97.600 98.000 97.400 97.800 -1.000 589 1,840 -871
Jan07 061113 94.700 95.700 94.300 95.425 -0.275 3,227 14,154 -296
Mar07 061113 93.750 94.475 93.300 94.275 -0.500 1,537 3,586 -133
Apr07 061113 94.400 95.250 93.950 95.250 +0.150 421 1,214 +114
May07 061113 94.800 95.900 94.400 95.750 +0.450 324 2,846 +139
Aug07 061113 98.400 99.400 98.200 99.400 +0.400 89 729 -24
Sep07 061113 98.000 98.900 98.000 98.900 -0.500 16 798 -5
Total Volume and Open Interest 6,204 25,178 -1,075
Lean Hogs(CME)
Dec06 061113 62.400 62.450 61.100 61.225 -1.750 25,177 49,550 -9,305
Feb07 061113 66.200 66.300 64.850 65.000 -1.750 19,984 77,803 +6,656
Apr07 061113 68.000 68.050 66.800 67.100 -1.650 4,373 31,447 +1,101
May07 061113 71.200 71.200 70.200 70.425 -1.550 211 2,678 +72
Jun07 061113 73.650 73.650 72.350 72.850 -1.150 879 16,038 +216
Jul07 061113 71.200 71.200 70.100 70.500 -1.000 205 3,892 +106
Aug07 061113 68.800 68.800 67.800 68.200 -1.200 451 3,538 +137
Oct07 061113 62.300 62.300 61.600 62.150 -0.750 325 2,671 -42
Total Volume and Open Interest 51,751 188,435 -1,065
Pork Bellies(CME)
Feb07 061113 88.250 89.600 88.100 88.850 +0.025 356 822 -10
Mar07 061113 88.500 88.700 88.350 88.700 -0.050 2 61 +0
May07 061113 91.900 92.250 90.750 90.750 unch 5 16 +3
Jul07 061113 91.750 93.475 91.750 93.200 +1.450 4 5 +3
Aug07 061113 93.000 93.000 93.000 93.000 +1.000 0 1 +0
Total Volume and Open Interest 367 905 -4
Class III Milk(CME)
Nov06 061113 12.77 12.80 12.77 12.80 +0.05 91 3,448 -85
Dec06 061113 13.87 14.00 13.82 13.91 +0.04 166 3,953 +69
Jan07 061113 14.00 14.05 13.90 13.96 -0.06 176 2,528 +42
Feb07 061113 13.90 14.02 13.85 13.93 -0.09 99 2,278 +46
Mar07 061113 13.95 14.02 13.85 13.90 -0.12 68 2,119 +30
Total Volume and Open Interest 1,044 27,734 +354
Cocoa(NYBOT)
Dec06 061113 1500 1508 1485 1500 -9 7,712 24,448 -4,610
Mar07 061113 1540 1547 1527 1535 -13 9,769 61,457 +3,143
May07 061113 1559 1565 1543 1556 -13 345 14,722 +90
Jul07 061113 1583 1585 1575 1576 -13 21 7,195 +0
Sep07 061113 1598 1598 1596 1596 -13 122 12,172 -3
Dec07 061113 1621 1627 1621 1621 -13 162 10,857 +122
Mar08 061113 1649 1649 1649 1649 -13 0 2,951 +0
Total Volume and Open Interest 18,132 137,391 -1,258
Coffee "C"(NYBOT)
Dec06 061113 115.50 116.70 114.50 115.15 -0.70 22,540 36,595 -9,095
Mar07 061113 120.10 120.90 118.80 119.45 -0.60 20,567 61,840 +8,053
May07 061113 122.85 123.60 121.40 122.10 -0.60 1,550 7,494 -90
Jul07 061113 124.90 125.00 124.10 124.60 -0.55 158 3,495 +47
Sep07 061113 128.10 128.10 126.75 127.00 -0.55 91 2,629 +47
Dec07 061113 131.00 131.00 127.95 129.75 -0.55 279 2,011 +43
Total Volume and Open Interest 47,288 121,809 -871
Orange Juice(NYBOT)
Jan07 061113 194.05 195.00 194.00 194.30 -0.35 1,353 20,528 -434
Mar07 061113 194.30 195.30 194.25 194.90 -0.45 323 5,479 +114
May07 061113 193.70 193.70 193.70 193.70 -0.45 47 1,480 +37
Jul07 061113 192.70 192.70 192.70 192.70 -0.45 0 208 +0
Sep07 061113 189.50 189.50 189.50 189.50 unch 13 187 +0
Total Volume and Open Interest 1,746 28,765 -273
Sugar #11(NYBOT)
Mar07 061113 11.95 11.98 11.65 11.67 -0.18 37,923 257,848 -3,792
May07 061113 11.93 12.07 11.78 11.81 -0.13 9,671 71,681 +1,342
Jul07 061113 11.92 12.00 11.78 11.81 -0.10 7,582 66,402 +618
Oct07 061113 12.09 12.12 11.94 11.98 -0.08 2,853 45,337 +375
Mar08 061113 12.42 12.49 12.35 12.35 -0.06 2,880 35,400 +1,018
Total Volume and Open Interest 62,998 502,184 +355
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061113 19.55 19.62 19.55 19.61 +0.02 618 2,082 -111
Mar07 061113 19.62 19.65 19.60 19.60 unch 191 2,847 +114
May07 061113 19.65 19.65 19.65 19.65 unch 18 2,473 -1
Jul07 061113 19.91 19.91 19.90 19.90 -0.01 22 1,986 +7
Total Volume and Open Interest 901 12,327 +28
London Cocoa(LCE)
Dec06 061113 843 846 837 843 -1 3,690 75,910 -1,242
Mar07 061113 861 866 855 862 unch 2,531 53,433 -820
May07 061113 868 876 865 872 +1 317 22,563 -77
Jul07 061113 878 885 877 883 +3 10 15,621 -2
Sep07 061113 887 895 887 892 +3 316 13,109 +116
Dec07 061113 899 904 896 902 +3 299 13,762 +183
Mar08 061113 915 915 912 912 +3 0 4,247 +0
Total Volume and Open Interest 7,163 200,282 -1,842
London Coffee(LCE)
Nov06 061113 1560.00 1578.00 1559.00 1563.00 -16.00 288 4,457 -293
Jan07 061113 1585.00 1596.00 1565.00 1584.00 -17.00 6,969 69,312 -268
Mar07 061113 1585.00 1600.00 1570.00 1588.00 -12.00 2,188 34,463 +11
May07 061113 1597.00 1605.00 1576.00 1593.00 -9.00 791 9,617 +295
Jul07 061113 1598.00 1604.00 1576.00 1593.00 -8.00 505 3,578 +32
Sep07 061113 1595.00 1596.00 1588.00 1588.00 -7.00 440 5,350 +88
Total Volume and Open Interest 12,308 130,060 +118
London Sugar(LCE)
Dec06 061113 412.00 430.50 412.00 416.00 +3.40 3,727 12,056 -673
Mar07 061113 371.70 375.50 367.10 369.00 -0.70 4,943 26,990 -932
May07 061113 368.60 372.60 365.00 365.50 -2.20 1,291 9,370 +63
Aug07 061113 367.50 367.50 360.00 360.00 -2.50 206 4,025 +65
Oct07 061113 356.00 357.00 355.00 355.00 -2.50 100 2,133 +29
Total Volume and Open Interest 10,275 56,945 -1,440
Cotton(NYBOT)
Dec06 061113 48.90 49.00 47.60 47.83 -1.26 25,821 54,085 -13,531
Mar07 061113 52.80 52.80 51.50 51.82 -1.31 21,531 84,843 +6,137
May07 061113 54.00 54.05 52.92 53.03 -1.47 2,074 11,073 +253
Jul07 061113 55.40 55.40 54.00 54.30 -1.35 498 8,248 +211
Oct07 061113 56.10 56.10 56.10 56.10 -1.20 0 104 +0
Dec07 061113 58.40 58.40 57.15 57.30 -1.15 284 12,340 +146
Total Volume and Open Interest 50,241 172,172 -6,767
Lumber(CME)
Nov06 061113 234.0 236.0 232.1 233.1 -0.8 167 511 -110
Jan07 061113 263.2 264.5 259.7 260.4 -2.7 344 4,701 -15
Mar07 061113 283.9 283.9 279.6 281.7 -1.8 99 675 +17
May07 061113 291.9 292.0 288.7 290.4 -1.6 9 77 +0
Total Volume and Open Interest 619 5,978 -108
Crude Oil(NYM)
Dec06 061113 58.80 59.20 58.25 58.58 -1.01 195,450 185,037 -15,606
Jan07 061113 60.70 61.25 60.25 60.59 -0.95 94,185 255,930 +19,225
Feb07 061113 62.05 62.60 61.75 62.04 -0.84 29,474 71,575 +3,108
Mar07 061113 62.75 63.04 62.75 63.04 -0.79 8,798 53,504 +705
Apr07 061113 63.65 63.78 63.65 63.78 -0.77 4,617 40,703 +852
May07 061113 64.30 64.40 64.30 64.40 -0.74 4,935 35,628 -280
Jun07 061113 64.65 65.20 64.60 64.91 -0.71 9,829 71,927 -957
Jul07 061113 65.45 65.45 65.35 65.35 -0.68 2,605 18,861 -508
Aug07 061113 65.85 65.85 65.71 65.71 -0.66 183 16,169 -15
Sep07 061113 66.20 66.20 66.02 66.02 -0.64 2,500 21,735 +141
Oct07 061113 66.29 66.29 66.29 66.29 -0.62 3,829 15,157 +2,132
Nov07 061113 66.53 66.53 66.53 66.53 -0.59 2,035 13,728 +151
Dec07 061113 66.55 66.90 66.50 66.74 -0.56 13,867 122,285 +2,592
Jan08 061113 66.90 66.90 66.90 66.90 -0.54 500 14,410 +364
Feb08 061113 67.03 67.03 67.03 67.03 -0.52 50 9,491 +0
Mar08 061113 67.14 67.14 67.14 67.14 -0.49 150 17,563 +147
Total Volume and Open Interest 386,554 1,219,170 +13,014
Heating Oil(NYM)
Dec06 061113 167.25 167.60 165.00 166.00 -3.66 27,803 56,931 -3,843
Jan07 061113 173.00 173.00 170.85 171.77 -3.56 17,608 62,625 +4,525
Feb07 061113 175.00 176.25 174.30 174.92 -3.26 4,756 25,622 +507
Mar07 061113 176.25 177.50 175.35 176.27 -2.86 1,714 14,879 -125
Apr07 061113 176.25 177.25 175.50 176.37 -2.66 1,408 11,222 -158
May07 061113 176.50 178.40 176.00 176.47 -2.46 623 5,858 +311
Jun07 061113 176.50 177.30 176.25 176.82 -2.41 1,161 20,183 -18
Jul07 061113 178.02 178.02 178.02 178.02 -2.31 182 2,780 -74
Aug07 061113 179.50 180.75 179.50 179.87 -2.21 297 2,903 -69
Sep07 061113 182.00 182.80 182.00 182.22 -2.11 56 4,924 -44
Oct07 061113 185.30 185.30 184.77 184.77 -2.06 4 1,517 +4
Nov07 061113 187.90 187.90 187.62 187.62 -2.06 54 789 +24
Total Volume and Open Interest 55,870 222,478 +1,044
Unleaded Gas(NYM)
Dec06 061113 154.00 154.20 152.50 153.70 -2.57 1,723 7,604 -512
Jan07 061113 155.50 156.00 154.50 155.70 -2.57 234 4,663 +7
Total Volume and Open Interest 1,957 12,267 -505
RBOB Gasoline(NYMEX)
Dec06 061113 156.00 156.75 152.25 154.60 -1.96 21,412 35,154 -2,769
Jan07 061113 159.60 160.50 156.25 158.10 -2.21 11,325 36,020 +1,943
Feb07 061113 161.75 161.75 160.20 161.10 -2.81 1,962 5,495 -37
Mar07 061113 164.60 164.60 164.20 164.60 -2.91 1,198 7,229 +412
Apr07 061113 180.00 180.00 180.00 180.00 -2.56 1,315 7,369 +507
May07 061113 182.00 182.00 182.00 182.00 -3.36 1,032 7,473 -255
Jun07 061113 185.91 185.91 185.91 185.91 -1.70 797 4,091 +52
Jul07 061113 187.31 187.31 187.31 187.31 -1.70 61 2,148 +30
Aug07 061113 187.66 187.66 187.66 187.66 -1.70 510 1,886 +510
Sep07 061113 187.01 187.01 187.01 187.01 -1.70 230 5,313 +70
Total Volume and Open Interest 39,892 113,165 +508
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061113 158.26 158.26 158.26 158.26 -2.05      
Feb07 061113 161.86 161.86 161.86 161.86 -2.05      
Mar07 061113 165.56 165.56 165.56 165.56 -1.95      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061113 7.750 8.000 7.600 7.894 +0.100 29,994 60,455 -3,288
Jan07 061113 8.230 8.410 8.070 8.334 +0.020 15,228 85,469 +3,224
Feb07 061113 8.290 8.420 8.170 8.394 +0.020 2,739 39,644 -190
Mar07 061113 8.100 8.300 8.080 8.249 +0.020 2,215 104,316 +454
Apr07 061113 7.650 7.830 7.650 7.769 +0.020 1,086 93,144 +206
May07 061113 7.630 7.732 7.630 7.732 +0.018 300 30,875 +66
Jun07 061113 7.700 7.817 7.700 7.817 +0.018 52 13,255 +15
Jul07 061113 7.880 7.910 7.880 7.910 +0.016 10 12,277 -8
Aug07 061113 7.910 7.968 7.800 7.968 +0.014 18 13,630 +3
Sep07 061113 7.960 8.016 7.850 8.016 +0.012 236 13,795 +161
Oct07 061113 8.060 8.109 7.950 8.109 +0.010 20 38,303 +1
Nov07 061113 8.510 8.650 8.500 8.584 +0.010 31 22,842 -3
Dec07 061113 8.990 9.054 8.970 9.054 +0.010 23 34,283 -8
Jan08 061113 9.319 9.319 9.319 9.319 unch 91 27,315 -24
Feb08 061113 9.324 9.324 9.324 9.324 -0.002 4 15,716 -1
Mar08 061113 9.180 9.180 9.124 9.124 -0.005 3 37,206 -1
Total Volume and Open Interest 52,165 905,926 +591
Brent Crude Oil(ICE)
Dec06 061113 59.80 60.23 58.54 59.05 -0.66 53,372 55,742 -7,741
Jan07 061113 61.25 61.65 59.99 60.44 -0.74 67,711 153,585 -4,514
Feb07 061113 62.62 62.86 61.30 61.72 -0.76 36,245 108,681 +15,291
Mar07 061113 63.60 63.77 62.30 62.68 -0.76 8,340 37,757 -673
Apr07 061113 64.32 64.48 63.00 63.41 -0.74 4,890 28,052 -329
May07 061113 65.01 65.01 64.03 64.03 -0.71 2,013 18,851 -456
Jun07 061113 65.45 65.55 64.20 64.54 -0.66 2,191 40,508 -172
Jul07 061113 64.97 64.97 64.97 64.97 -0.65 122 11,122 +88
Aug07 061113 65.32 65.32 65.32 65.32 -0.63 0 3,603 +100
Sep07 061113 65.57 65.57 65.57 65.57 -0.65 0 11,427 +42
Oct07 061113 65.83 65.83 65.83 65.83 -0.61 0 8,705 +0
Nov07 061113 66.06 66.06 66.06 66.06 -0.59 0 12,140 +170
Dec07 061113 67.05 67.05 65.85 66.27 -0.58 3,453 44,807 -9
Jan08 061113 66.45 66.45 66.45 66.45 -0.58 0 6,519 +0
Total Volume and Open Interest 179,997 596,323 +2,392
Gas Oil(ICE)
Dec06 061113 536.00 539.00 519.75 521.75 -17.75 33,522 85,517 -1,370
Jan07 061113 543.00 545.00 527.25 529.25 -17.50 15,867 57,446 +3,021
Feb07 061113 549.25 552.00 536.00 537.25 -17.00 3,800 30,085 +1,164
Mar07 061113 556.00 557.50 543.00 544.25 -16.25 633 16,799 -278
Apr07 061113 554.75 554.75 550.50 550.50 -15.25 1,011 9,653 -212
May07 061113 560.00 561.00 556.25 556.25 -14.50 510 7,316 +0
Jun07 061113 564.00 566.50 560.50 561.75 -14.00 346 24,918 +20
Jul07 061113 569.00 569.00 567.50 567.50 -13.50 0 3,090 +0
Aug07 061113 573.00 573.00 573.00 573.00 -12.75 0 721 +0
Sep07 061113 578.75 578.75 578.25 578.25 -12.25 0 6,540 +0
Total Volume and Open Interest 61,500 281,834 -7,120
US Dollar Index(NYBOT)
Dec06 061113 84.84 85.28 84.72 85.19 +0.31 4,663 33,024 +980
Mar07 061113 84.47 85.00 84.47 84.88 +0.31 44 2,103 +15
Jun07 061113 84.59 84.59 84.59 84.59 +0.31 0 13 +0
Total Volume and Open Interest 4,715 35,160 +999
Australian Dollar(CME)
Dec06 061113 76.32 76.32 76.09 76.19 -0.44 1,266 107,104 -3,714
Mar07 061113 76.00 76.00 76.00 76.00 -0.44 3 954 -19
Jun07 061113 75.86 75.86 75.86 75.86 -0.44 0 103 +0
Total Volume and Open Interest 1,269 108,173 -3,733
British Pound(CME)
Dec06 061113 190.48 190.48 190.05 190.15 -1.02 3,658 157,427 +7,495
Mar07 061113 190.45 190.45 190.23 190.23 -1.02 11 746 +48
Jun07 061113 190.17 190.17 190.17 190.17 -1.02 1 23 +1
Total Volume and Open Interest 3,670 158,197 +7,544
Canadian Dollar(CME)
Dec06 061113 88.06 88.14 87.80 87.93 -0.55 7,334 101,132 -1,514
Mar07 061113 88.32 88.34 88.18 88.18 -0.55 6 2,356 +58
Jun07 061113 88.50 88.50 88.45 88.45 -0.55 5 397 +1
Sep07 061113 88.72 88.72 88.72 88.72 -0.55 5 229 +2
Total Volume and Open Interest 7,350 104,159 -1,453
Japanese Yen(CME)
Dec06 061113 85.27 85.27 84.98 85.08 -0.36 5,512 210,892 -4,665
Mar07 061113 86.13 86.13 86.13 86.13 -0.36 21 19,079 +80
Jun07 061113 87.13 87.13 87.13 87.13 -0.36 0 19 +0
Total Volume and Open Interest 5,533 230,139 -4,585
Swiss Franc(CME)
Dec06 061113 80.85 80.85 80.53 80.62 -0.27 3,351 88,514 -9,080
Mar07 061113 81.31 81.31 81.31 81.31 -0.27 19 381 +36
Jun07 061113 81.94 81.94 81.94 81.94 -0.27 0 37 +0
Total Volume and Open Interest 3,384 89,022 -9,044
EuroFX(CME)
Dec06 061113 128.62 128.63 128.19 128.33 -0.37 4,665 166,834 -9,674
Mar07 061113 129.07 129.07 128.86 128.86 -0.36 26 4,693 -151
Jun07 061113 129.29 129.29 129.29 129.29 -0.36 0 104 +4
Total Volume and Open Interest 4,695 171,773 -9,821
Mexican Peso(CME)
Nov06 061113 9145.0 9145.0 9145.0 9145.0 -5.0 24 0 -20
Dec06 061113 9130.0 9180.0 9115.0 9170.0 +30.0 1,652 74,282 -4,626
Total Volume and Open Interest 1,676 76,322 -4,641
30-Year T-Bonds(CBOT)
Dec06 061113 112~30 113~06 112~14 112~26 -0~05 240,834 763,240 +7,160
Mar07 061113 112~27 113~02 112~10 112~25 -0~05 5,315 18,171 +2,175
Jun07 061113 112~24 112~24 112~24 112~24 -0~05 1 20 -1
Total Volume and Open Interest 246,150 781,437 +9,334
10-Year T-Notes(CBOT)
Dec06 061113 108~085 108~140 107~300 108~050 -0~040 679,538 2,255,503 +453
Mar07 061113 108~140 108~160 108~015 108~080 -0~040 32,789 118,784 +14,849
Total Volume and Open Interest 712,347 2,376,692 +15,282
5-Year T-Notes(CBOT)
Dec06 061113 105~185 105~185 105~110 105~150 -0~035 264,893 0 +0
Mar07 061113 105~220 105~220 105~170 105~190 -0~040 8,267 0 +0
Total Volume and Open Interest 273,160    
2 Year T-Notes(CBOT)
Dec06 061113 102~014 102~014 102~001 102~008 -0~008 2,834 652,640 -495
Mar07 061113 102~032 102~032 102~032 102~032 -0~008 0 10,991 +4,801
Total Volume and Open Interest 2,834 663,631 +4,306
Eurodollars(CME)
Dec06 061113 94.622 94.622 94.618 94.620 unch 17,371 1,295,988 -27,373
Mar07 061113 94.750 94.750 94.710 94.725 -0.025 21,288 1,419,685 -2,040
Jun07 061113 94.910 94.910 94.855 94.885 -0.035 12,582 1,227,730 +14,444
Sep07 061113 95.095 95.095 95.035 95.070 -0.030 9,698 1,198,634 +11,598
Dec07 061113 95.225 95.225 95.160 95.200 -0.025 13,635 1,242,968 -22,555
Mar08 061113 95.265 95.265 95.205 95.245 -0.025 23,398 847,869 +17,538
Jun08 061113 95.260 95.260 95.205 95.240 -0.025 7,437 589,507 +3,425
Sep08 061113 95.260 95.260 95.200 95.230 -0.020 5,301 489,754 -410
Dec08 061113 95.230 95.230 95.170 95.205 -0.020 3,971 375,050 +4,655
Mar09 061113 95.180 95.185 95.150 95.180 -0.020 9,272 366,447 +6,298
Jun09 061113 95.160 95.160 95.120 95.145 -0.020 5,850 230,200 +1,713
Sep09 061113 95.140 95.140 95.095 95.115 -0.020 3,778 159,016 -87
Dec09 061113 95.080 95.080 95.055 95.075 -0.020 4,322 127,909 -742
Mar10 061113 95.055 95.055 95.030 95.050 -0.020 3,807 123,800 -144
Jun10 061113 95.025 95.025 95.000 95.020 -0.020 3,370 106,319 +1,743
Sep10 061113 95.015 95.015 94.970 94.990 -0.020 3,583 96,889 -401
Dec10 061113 94.955 94.955 94.920 94.950 -0.020 3,573 107,840 -667
Mar11 061113 94.940 94.940 94.905 94.935 -0.020 2,335 56,931 -131
Total Volume and Open Interest 164,055 10,292,168 +7,946
3-Mth Euro-Yen(CME)
Dec06 061113 99.46 99.46 99.46 99.46 +0.01 2,389 19,686 -65
Mar07 061113 99.32 99.32 99.32 99.32 +0.01 938 14,862 -153
Jun07 061113 99.22 99.22 99.22 99.22 +0.01 932 9,158 +29
Sep07 061113 99.12 99.12 99.11 99.11 +0.01 127 2,767 -147
Dec07 061113 99.02 99.02 99.02 99.02 +0.01 37 6,991 +18
Mar08 061113 98.92 98.92 98.92 98.92 +0.02 0 3,544 +0
Jun08 061113 98.81 98.81 98.81 98.81 unch 0 269 +0
Sep08 061113 98.76 98.76 98.76 98.76 +0.03 0 1 +0
Dec08 061113 98.68 98.68 98.68 98.68 +0.02 0 6 +0
Mar09 061113 98.55 98.55 98.55 98.55 +0.02      
Total Volume and Open Interest 4,423 57,284 -318
3-Mth Euro-Yen(SIMEX)
Dec06 061113 99.45 99.46 99.45 99.46 +0.02 4,946 83,028 +1,421
Mar07 061113 99.32 99.33 99.32 99.32 +0.02 2,895 79,072 +1,477
Jun07 061113 99.20 99.23 99.20 99.22 +0.03 1,060 39,331 +321
Sep07 061113 99.11 99.12 99.11 99.12 +0.03 1,299 30,914 +336
Dec07 061113 99.01 99.04 99.01 99.02 +0.02 1,314 49,671 +313
Mar08 061113 98.94 98.94 98.93 98.93 +0.03 2 28,705 +1
Jun08 061113 98.84 98.84 98.84 98.84 +0.02 2 8,197 +0
Sep08 061113 98.76 98.76 98.76 98.76 +0.02 6 1,652 +6
Total Volume and Open Interest 11,530 322,118 +3,881
German Euro-Bund(EUREX)
Dec06 061113 118.03 118.31 117.79 117.90 -0.19 966,788 1,586,893 +32,016
Mar07 061113 118.28 118.51 118.01 118.11 -0.19 7,687 36,410 +7,236
Jun07 061113 117.45 117.56 117.45 117.56 -0.23 250 3 +0
Total Volume and Open Interest 974,725 1,623,306 +39,252
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061113 110.00 110.16 109.95 109.95 -0.09 4,002 24,312 +3,401
Jun07 061113 109.28 109.28 109.28 109.28 -0.10      
Total Volume and Open Interest 512,738 993,979 +8,472
Long Gilt(LIFFE)
Dec06 061113 110~01 110~04 109~19 109~21 -0~09 55,819 286,621 -3,660
Mar07 061113 109~19 109~19 109~19 109~19 -0~09 0 1 +0
Total Volume and Open Interest 55,819 286,650 -3,660
3-Mth Short Sterling(LIFFE)
Dec06 061113 94.71 94.71 94.71 94.71 -0.01 14,892 402,710 -264
Mar07 061113 94.60 94.60 94.60 94.60 -0.02 67,704 447,658 -13,497
Jun07 061113 94.59 94.59 94.59 94.59 -0.04 62,863 442,233 -2,275
Total Volume and Open Interest 259,883 2,283,960 -12,365
3-Mth Euribor(LIFFE)
Dec06 061113 96.275 96.285 96.270 96.280 +0.010 87,907 751,671 +7,931
Mar07 061113 96.130 96.150 96.120 96.125 unch 152,456 792,755 +8,343
Jun07 061113 96.095 96.130 96.080 96.085 -0.010 153,283 663,981 -3,273
Total Volume and Open Interest 760,418 3,913,379 +25,833
3-Mth Aus T-Bills(SFE)
Dec06 061113 93.60 93.61 93.59 93.61 +0.01 10,766 139,426 -3,226
Mar07 061113 93.55 93.57 93.53 93.57 +0.03 23,405 311,486 -33,663
Jun07 061113 93.57 93.59 93.56 93.59 +0.03 17,997 141,917 -2,770
Sep07 061113 93.62 93.66 93.62 93.65 +0.03 5,425 61,405 +699
Dec07 061113 93.68 93.71 93.67 93.70 +0.03 4,024 37,633 +1,545
Mar08 061113 93.72 93.74 93.72 93.73 +0.03 2,681 21,319 +1,049
Jun08 061113 93.75 93.77 93.73 93.76 +0.03 1,802 16,337 +686
Sep08 061113 93.76 93.79 93.75 93.79 +0.04 1,701 10,512 +398
Dec08 061113 93.80 93.82 93.78 93.81 +0.04 1,402 5,748 +50
Mar09 061113 93.82 93.82 93.82 93.82 +0.04 105 1,380 +100
Total Volume and Open Interest 69,408 748,972 -35,114
10-Year Aus T-Bonds(SFE)
Dec06 061113 94.41 94.43 94.40 94.43 +0.06 30,943 475,893 -8,949
Mar07 061113 94.43 94.43 94.43 94.43 +0.06      
Total Volume and Open Interest 30,943 475,893 -8,949
3-Year Aus T-Bonds(SFE)
Dec06 061113 94.14 94.17 94.13 94.17 +0.04 105,175 664,597 -126,618
Mar07 061113 94.17 94.17 94.17 94.17 +0.04      
Total Volume and Open Interest 105,175 664,597 -126,618
Gold(CMX)
Dec06 061113 623.5 627.3 621.5 625.8 -4.3 47,547 166,375 -7,210
Feb07 061113 630.5 634.0 628.0 632.1 -4.3 18,134 71,978 +12,078
Apr07 061113 637.0 639.2 635.0 638.3 -4.3 1,852 15,604 +613
Jun07 061113 643.0 646.5 641.5 644.4 -4.4 371 19,725 -24
Aug07 061113 654.8 654.8 650.3 650.3 -4.5 4 1,913 +2
Oct07 061113 656.1 656.1 656.1 656.1 -4.5 103 12,953 -23
Dec07 061113 661.0 663.0 661.0 661.9 -4.5 911 32,032 +591
Feb08 061113 667.6 667.6 667.6 667.6 -4.5 0 2,375 +0
Apr08 061113 17.8 17.8 17.8 17.8 -4.5 0 1,489 +0
Jun08 061113 678.9 678.9 678.9 678.9 -4.5 0 3,470 +0
Aug08 061113 684.6 684.6 684.6 684.6 -4.5 0 220 +0
Total Volume and Open Interest 68,922 349,283 +6,027
Silver(CMX)
Dec06 061113 1279.0 1294.5 1271.5 1288.5 -23.0 14,337 62,523 +174
Mar07 061113 1290.0 1313.0 1290.0 1306.5 -23.0 2,123 27,441 +484
May07 061113 1320.0 1320.0 1317.5 1317.5 -23.0 201 3,776 -24
Jul07 061113 1319.0 1350.0 1319.0 1328.3 -22.8 707 8,851 +298
Sep07 061113 1338.1 1338.1 1338.1 1338.1 -22.4 4 2,254 +0
Dec07 061113 1345.0 1355.0 1340.0 1347.5 -22.0 776 6,740 +502
Mar08 061113 43.1 43.1 43.1 43.1 -22.0 0 105 +0
Total Volume and Open Interest 18,217 116,744 +1,456
Platinum(NYM)
Jan07 061113 1188.0 1204.5 1182.0 1203.9 -5.7 1,766 8,591 -68
Apr07 061113 1199.9 1199.9 1199.9 1199.9 -5.7 13 44 -1
Jul07 061113 549.5 549.5 549.5 549.5 -5.7 0 7 +0
Oct07 061113 1209.9 1209.9 1209.9 1209.9 -5.7      
Total Volume and Open Interest 1,779 8,642 -69
Palladium(NYME)
Dec06 061113 317.00 328.00 317.00 326.75 -3.95 1,480 10,179 -357
Mar07 061113 327.00 331.75 325.00 331.75 -4.15 672 2,516 +303
Jun07 061113 337.25 337.25 337.25 337.25 -4.15 0 34 +0
Total Volume and Open Interest 2,152 12,731 -54
Copper(CMX)
Dec06 061113 305.50 312.40 303.50 307.50 -1.35 19,143 28,045 -3,661
Mar07 061113 309.50 315.00 307.00 311.35 -0.80 9,029 29,699 +4,463
May07 061113 307.00 313.50 307.00 310.35 -0.80 771 3,987 +268
Jul07 061113 307.00 312.00 307.00 308.85 -0.80 260 1,614 +43
Sep07 061113 306.00 307.00 306.00 306.35 -1.20 86 961 +37
Total Volume and Open Interest 30,293 72,576 +1,090
Aluminum(CMX)
Nov06 061113 120.00 120.00 120.00 120.00 unch 1 12 +0
Dec06 061113 121.00 121.00 121.00 121.00 unch 0 642 +0
Jan07 061113 120.15 120.15 120.15 120.15 unch 0 10 +0
Feb07 061113 119.50 119.50 119.50 119.50 unch      
Mar07 061113 118.85 118.85 118.85 118.85 unch      
Apr07 061113 118.20 118.20 118.20 118.20 unch      
Total Volume and Open Interest 2 741 +1
DJIA Index(CBOT)
Dec06 061113 12132 12205 12118 12159 +26 1,860 62,981 -131
Mar07 061113 12277 12285 12245 12245 +26 0 105 +0
Jun07 061113 12329 12329 12329 12329 +26      
Sep07 061113 12414 12414 12414 12414 +26 0 2 +0
Total Volume and Open Interest 1,860 63,088 -131
S & P 500(CME)
Dec06 061113 1384.00 1392.20 1382.70 1388.00 +3.20 21,423 593,202 +600
Mar07 061113 1396.50 1402.80 1396.50 1399.80 +3.20 2,827 30,554 +2,275
Jun07 061113 1411.70 1411.70 1411.70 1411.70 +3.20 0 4,911 +0
Sep07 061113 1424.70 1424.70 1424.70 1424.70 +3.20 0 2,499 +0
Total Volume and Open Interest 24,250 631,475 +2,875
S & P 500 E-Mini(Globex)
Dec06 061113 1385.00 1392.25 1382.50 1388.00 +3.25 845,669 1,692,323 +7,677
Mar07 061113 1397.00 1404.00 1394.75 1399.75 +3.25 1,206 15,032 +678
Total Volume and Open Interest 846,875 1,707,355 +8,355
NASDAQ 100(CME)
Dec06 061113 1758.50 1779.00 1756.00 1773.50 +15.20 3,329 66,511 +571
Mar07 061113 1789.00 1794.50 1789.00 1794.50 +15.20 0 9 +0
Jun07 061113 1812.50 1812.50 1812.50 1812.50 +15.20 0 6 +0
Total Volume and Open Interest 3,329 66,526 +571
NASDAQ 100 E-Mini(Globex)
Dec06 061113 1758.30 1778.30 1756.30 1773.50 +15.20 232,516 469,316 -5,090
Mar07 061113 1780.50 1797.00 1778.80 1794.50 +15.20 318 726 +70
Total Volume and Open Interest 232,834 470,042 -5,020
S & P Midcap 400(CME)
Dec06 061113 794.75 797.70 794.50 795.40 +0.10 68 9,283 +25
Mar07 061113 802.40 802.40 802.40 802.40 +0.10      
Jun07 061113 809.40 809.40 809.40 809.40 +0.10      
Total Volume and Open Interest 68 9,283 +25
Russell 2000(CME)
Dec06 061113 771.00 776.50 771.00 773.80 +1.20 1,429 37,547 -723
Mar07 061113 780.30 780.30 780.30 780.30 +1.20 0 34 +0
Jun07 061113 786.80 786.80 786.80 786.80 +1.20      
Total Volume and Open Interest 1,429 37,589 -723
Russell 2000 E-Mini(Globex)
Dec06 061113 772.70 777.20 769.10 773.80 +1.20 147,485 403,525 +1,115
Mar07 061113 778.30 782.80 775.90 780.30 +1.20 46 384 +12
Total Volume and Open Interest 147,531 403,909 +1,127
Value Line(KCBT)
Dec06 061113 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061113 16085 16100 16040 16040 -50      
Mar07 061113 16150 16150 16065 16065 -50      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061113 16060 16080 15915 16020 -60 65,471 255,489 +1,393
Mar07 061113 16040 16085 15965 16030 -90 17 68 +6
Jun07 061113 15975 15975 15925 15975 -90 0 1 +0
Total Volume and Open Interest 65,488 255,758 +1,399
CAC 40(EURONEXT)
Nov06 061113 5439.0 5495.0 5435.0 5484.5 +47.0 81,499 475,922 +1,736
Dec06 061113 5453.0 5507.5 5448.0 5497.0 +47.0 11,112 148,288 +8,297
Jan07 061113 5495.0 5522.5 5495.0 5514.0 +47.0 317 465 +240
Total Volume and Open Interest 92,952 625,189 +10,278
Hang Seng Index(HKFE)
Nov06 061113 18750 18889 18610 18864 +47 43,021 127,587 +3,424
Dec06 061113 18805 18919 18678 18909 +49 2,665 8,144 +1,823
Total Volume and Open Interest 45,823 136,602 +5,249
DAX(EUREX)
Dec06 061113 6377.5 6425.5 1178.0 6414.5 +39.5 134,688 264,324 +2,938
Mar07 061113 6430.0 6483.5 6429.0 6474.0 +39.0 250 8,897 -18
Jun07 061113 6495.0 6545.5 6495.0 6538.0 +40.5 199 2,753 +31
Total Volume and Open Interest 135,137 275,974 +2,951
FT-SE 100(EURONEXT)
Dec06 061113 6237.00 6254.50 6185.50 6218.00 -4.00 53,249 521,819 +699
Mar07 061113 6267.00 6269.00 6206.00 6238.00 -4.50 37 7,849 +21
Jun07 061113 6260.50 6260.50 6260.50 6260.50 -4.50 42 2,572 -10
Total Volume and Open Interest 53,335 532,756 +711
SPI 200(SFE)
Dec06 061113 5418.0 5435.0 5409.0 5435.0 +3.0 11,564 282,290 -2,387
Mar07 061113 5427.0 5447.0 5427.0 5447.0 +3.0 68 3,607 -7
Jun07 061113 5481.0 5481.0 5481.0 5481.0 +3.0 0 3,689 +0
Total Volume and Open Interest 11,688 293,633 -2,525
GSCI(CME)
Nov06 061113 429.60 430.90 427.80 429.00 -4.50 6,223 5,200 -5,801
Dec06 061113 442.00 444.10 439.50 441.70 -4.45 6,175 17,551 +5,339
Jan07 061113 447.50 447.50 447.50 447.50 -4.50      
Total Volume and Open Interest 12,398 22,751 -462
Reuters CRB Index(NYBOT)
Jan07 061113 399.50 399.50 394.50 395.25 -4.00 16 518 +7
Feb07 061113 395.25 395.25 395.25 395.25 -6.00 0 6 +0
Apr07 061113 397.50 397.50 396.00 397.25 -4.00 11 411 +4
Total Volume and Open Interest 37 935 -27
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php