Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri November 17, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061117 659.00 661.00 652.50 660.50 +4.00 31,783 218,300 -157
Mar07 061117 671.00 673.50 665.00 672.75 +4.00 8,172 60,479 +2,147
May07 061117 680.50 683.00 673.00 682.00 +4.25 2,019 32,563 +94
Jul07 061117 688.00 690.50 682.00 690.25 +4.25 2,306 29,840 +195
Aug07 061117 691.00 693.00 687.00 693.00 +3.00 5 1,303 +10
Sep07 061117 688.00 695.50 688.00 695.50 +5.50 20 452 +1
Nov07 061117 695.50 700.00 692.00 699.50 +3.75 2,244 45,823 -281
Total Volume and Open Interest 46,864 396,546 +2,090
Soybean Meal(CBOT)
Dec06 061117 190.50 191.20 188.10 190.40 +0.40 17,896 55,634 -6,843
Jan07 061117 192.50 192.90 189.90 192.40 +0.50 11,229 37,338 +4,348
Mar07 061117 194.50 195.20 192.40 195.10 +0.60 6,857 36,830 +1,160
May07 061117 195.20 196.30 193.90 196.00 +0.50 1,063 30,935 +1,115
Jul07 061117 197.00 198.30 196.00 198.10 +0.90 3,552 32,976 +728
Aug07 061117 198.00 199.50 197.20 199.30 +1.00 420 7,668 +131
Sep07 061117 199.00 200.30 198.30 199.60 +0.50 81 5,018 +3
Oct07 061117 199.00 200.50 198.20 200.50 +1.00 129 2,652 -67
Total Volume and Open Interest 41,937 218,673 +547
Soybean Oil(CBOT)
Dec06 061117 28.22 28.33 28.00 28.28 -0.05 6,963 41,712 -3,566
Jan07 061117 28.58 28.73 28.40 28.70 +0.02 12,398 106,335 +1,195
Mar07 061117 28.92 29.08 28.73 29.06 +0.04 4,849 41,792 +1,299
May07 061117 29.20 29.39 29.03 29.37 +0.03 822 36,492 +134
Jul07 061117 29.40 29.60 29.28 29.60 +0.02 1,338 25,717 +259
Aug07 061117 29.53 29.63 29.50 29.63 -0.02 161 4,480 +7
Sep07 061117 29.45 29.65 29.45 29.65 -0.03 8 2,265 +4
Oct07 061117 29.68 29.68 29.68 29.68 -0.05 40 2,954 -21
Total Volume and Open Interest 27,238 283,076 -698
Canola(WCE)
Nov06 061114 344.3 344.3 344.3 344.3 +5.4 2 77 +0
Jan07 061117 351.3 355.0 350.8 354.6 +3.6      
Mar07 061117 358.0 363.7 358.0 362.0 +2.9      
May07 061117 365.7 370.3 365.7 370.1 +3.5      
Jul07 061117 371.0 376.2 371.0 375.9 +3.3      
Total Volume and Open Interest      
Corn(CBOT)
Dec06 061117 353.00 356.00 346.00 355.25 +3.75 37,862 236,841 -9,209
Mar07 061117 365.50 372.00 361.00 370.50 +4.50 38,829 524,173 +8,674
May07 061117 371.00 374.00 366.00 373.50 +2.25 6,627 80,631 +4,663
Jul07 061117 372.75 378.00 365.50 376.00 +3.00 11,320 187,482 -2,259
Sep07 061117 351.00 357.00 351.00 355.00 -1.75 1,605 37,245 +55
Dec07 061117 342.25 344.50 337.50 339.75 -2.00 12,160 249,443 +1,307
Total Volume and Open Interest 111,317 1,421,756 +4,457
Wheat(CBOT)
Dec06 061117 469.00 475.00 466.00 474.00 +5.25 12,134 56,252 -7,937
Mar07 061117 490.00 495.00 485.00 494.00 +5.00 25,632 212,062 +1,466
May07 061117 486.50 494.00 484.00 493.50 +6.25 2,145 13,650 +919
Jul07 061117 466.00 471.00 462.00 470.00 +5.25 4,633 69,294 +398
Sep07 061117 467.00 470.00 467.00 467.00 +3.00 22 2,843 +1
Total Volume and Open Interest 46,700 429,557 -4,464
Wheat(KCBT)
Dec06 061117 514.00 516.00 507.00 515.25 +3.75 9,120 21,843 -2,174
Mar07 061117 527.00 530.00 522.00 529.50 +3.75 11,440 62,092 +2,980
May07 061117 516.00 526.00 516.00 526.00 +7.25 403 2,871 +241
Jul07 061117 484.00 490.00 481.50 489.50 +6.25 1,390 27,238 -374
Sep07 061117 481.00 489.00 481.00 488.25 +3.25 33 2,998 -2
Total Volume and Open Interest 22,514 126,160 +403
Wheat(MGE)
Dec06 061117 490.50 496.50 487.50 496.00 +5.50 3,584 9,067 -1,509
Mar07 061117 507.00 512.50 503.50 512.00 +5.50 4,206 26,645 +485
May07 061117 514.00 517.00 511.00 517.00 +5.00 116 1,850 +23
Jul07 061117 497.50 502.00 497.50 502.00 +4.00 60 1,165 +9
Sep07 061117 480.00 490.00 480.00 490.00 +6.00 337 3,212 +44
Total Volume and Open Interest 8,554 49,520 -1,006
Oats(CBOT)
Dec06 061117 247.00 256.25 246.00 256.25 +4.75 1,436 5,937 -862
Mar07 061117 260.50 268.25 257.50 268.00 +4.00 1,491 7,371 +946
May07 061117 266.50 273.00 265.00 273.00 +4.00 93 335 +35
Jul07 061117 270.00 276.50 270.00 276.50 +4.50 27 361 +17
Total Volume and Open Interest 3,476 15,522 +325
Rough Rice(CBOT)
Nov06 061117 9.78 9.78 9.78 9.78 -0.12 45 1 -29
Jan07 061117 9.83 10.05 9.82 10.00 +0.13 162 8,495 -126
Mar07 061117 10.10 10.31 10.10 10.27 +0.12 16 3,222 -10
May07 061117 10.37 10.52 10.37 10.49 +0.09 1 1,124 -3
Total Volume and Open Interest 326 14,340 -132
Live Cattle(CME)
Dec06 061117 87.900 88.125 87.450 87.575 -0.550 11,712 44,058 -2,699
Feb07 061117 90.400 90.725 90.125 90.225 -0.525 16,440 113,985 +2,269
Apr07 061117 91.300 91.500 90.900 91.000 -0.400 7,822 32,717 +2,650
Jun07 061117 87.400 87.600 87.150 87.300 -0.200 2,453 15,937 +260
Aug07 061117 85.800 86.350 85.800 86.250 unch 1,528 8,101 +424
Oct07 061117 88.050 88.450 88.000 88.375 +0.375 733 3,882 +214
Total Volume and Open Interest 40,798 221,137 +3,179
Feeder Cattle(CME)
Jan07 061117 98.300 99.300 98.200 98.375 +0.175 3,868 14,608 +297
Mar07 061117 97.300 98.150 97.000 97.400 +0.275 891 4,083 -8
Apr07 061117 97.850 99.000 97.800 97.800 unch 288 1,445 -65
May07 061117 98.500 99.600 98.500 98.500 +0.175 803 2,830 -91
Aug07 061117 101.700 102.000 101.250 102.000 +0.300 187 908 +60
Sep07 061117 101.750 101.800 101.700 101.775 +0.075 33 815 +2
Oct07 061117 101.525 101.525 101.525 101.525 +0.025 9 28 +8
Total Volume and Open Interest 6,445 25,855 +117
Lean Hogs(CME)
Dec06 061117 61.400 61.800 61.050 61.250 -0.800 8,788 28,295 -2,421
Feb07 061117 65.150 65.500 64.650 64.925 -0.600 9,964 94,033 -38
Apr07 061117 67.200 67.450 66.850 67.225 -0.425 4,596 31,736 +578
May07 061117 71.000 71.150 70.800 70.800 -0.700 114 2,667 +1
Jun07 061117 72.850 72.950 72.400 72.700 -0.550 1,116 18,086 +543
Jul07 061117 70.900 70.925 70.150 70.450 -0.625 221 4,435 +38
Aug07 061117 69.150 69.300 69.000 69.300 -0.050 405 3,384 +7
Oct07 061117 63.250 63.425 63.000 63.400 -0.050 331 3,551 +121
Total Volume and Open Interest 25,661 187,260 -1,117
Pork Bellies(CME)
Feb07 061117 92.500 93.850 91.800 92.625 +1.625 225 854 +7
Mar07 061117 92.500 92.500 92.300 92.300 +1.300 2 65 +0
May07 061117 91.900 92.300 91.900 92.300 +0.800 0 72 +0
Jul07 061117 93.050 93.050 93.050 93.050 +0.050 1 80 -1
Aug07 061117 93.300 93.300 93.300 93.300 +0.050 0 1 +0
Total Volume and Open Interest 228 1,072 +6
Class III Milk(CME)
Nov06 061117 12.83 12.90 12.83 12.87 +0.04 37 3,437 -3
Dec06 061117 13.96 14.07 13.70 13.87 -0.03 128 4,129 +41
Jan07 061117 13.87 13.90 13.58 13.79 -0.08 239 2,718 +93
Feb07 061117 13.86 13.86 13.75 13.79 -0.06 187 2,392 +60
Mar07 061117 13.92 13.92 13.68 13.89 -0.03 146 2,211 +51
Total Volume and Open Interest 1,212 28,623 +377
Cocoa(NYBOT)
Dec06 061117 1466 1480 1425 1470 +2 1,433 536 -1,371
Mar07 061117 1495 1512 1490 1500 +10 9,585 71,577 +806
May07 061117 1521 1535 1515 1523 +10 2,143 15,444 +264
Jul07 061117 1544 1553 1533 1544 +11 6 7,145 +0
Sep07 061117 1572 1572 1555 1565 +11 2,364 13,714 +1,552
Dec07 061117 1590 1598 1587 1590 +11 125 11,195 +76
Mar08 061117 1618 1618 1618 1618 +11 0 2,951 +0
Total Volume and Open Interest 15,656 126,151 +1,327
Coffee "C"(NYBOT)
Dec06 061117 116.00 116.00 111.00 113.10 -3.40 9,391 10,649 -4,691
Mar07 061117 119.40 119.90 116.00 117.95 -3.00 15,359 80,514 +4,771
May07 061117 122.00 122.45 118.75 120.65 -2.95 1,237 7,983 +279
Jul07 061117 124.60 124.70 121.50 123.15 -3.00 154 3,494 -7
Sep07 061117 127.00 127.00 124.50 125.55 -3.00 297 2,422 -135
Dec07 061117 130.25 130.25 128.45 128.45 -3.00 299 2,054 +15
Total Volume and Open Interest 27,056 114,861 +388
Orange Juice(NYBOT)
Jan07 061117 204.35 204.35 199.20 199.55 -5.45 5,288 20,410 +265
Mar07 061117 204.50 204.50 200.00 200.50 -4.85 2,253 7,124 +1,506
May07 061117 201.95 201.95 200.00 200.00 -0.95 376 1,698 +189
Jul07 061117 199.95 199.95 199.00 199.00 -0.95 275 473 +264
Sep07 061117 195.00 197.00 195.00 197.00 +0.05 12 203 +12
Total Volume and Open Interest 8,215 30,841 +2,246
Sugar #11(NYBOT)
Mar07 061117 11.35 11.47 11.24 11.35 -0.18 27,038 254,209 -344
May07 061117 11.48 11.57 11.43 11.50 -0.19 5,121 72,705 -686
Jul07 061117 11.50 11.54 11.43 11.50 -0.19 2,578 68,698 +707
Oct07 061117 11.70 11.70 11.60 11.66 -0.21 2,187 47,130 +619
Mar08 061117 12.12 12.12 12.07 12.09 -0.20 1,448 37,328 +450
Total Volume and Open Interest 39,009 506,236 +970
Sugar #14(NYBOT)
Nov06 061009 20.35 20.35 20.33 20.33 -0.12 110 582 +0
Jan07 061117 19.78 19.90 19.78 19.90 +0.15 59 2,035 +8
Mar07 061117 19.76 19.80 19.76 19.80 +0.04 30 2,951 +30
May07 061117 19.80 19.83 19.80 19.83 +0.03 13 2,456 +0
Jul07 061117 20.13 20.13 20.13 20.13 +0.03 10 2,040 +8
Total Volume and Open Interest 159 12,482 +82
London Cocoa(LCE)
Dec06 061117 821 835 818 823 +3 6,036 71,568 -2,271
Mar07 061117 845 859 842 847 +5 4,727 55,013 +1,288
May07 061117 859 870 854 858 +5 1,518 24,609 +1,070
Jul07 061117 868 874 865 869 +5 154 15,873 +28
Sep07 061117 876 881 876 880 +5 149 13,089 +51
Dec07 061117 888 892 888 892 +6 156 13,731 +3
Mar08 061117 906 906 900 904 +6 20 4,265 +16
Total Volume and Open Interest 12,790 199,815 +215
London Coffee(LCE)
Nov06 061117 1511.00 1515.00 1445.00 1455.00 -98.00 37 3,778 -420
Jan07 061117 1540.00 1540.00 1450.00 1466.00 -96.00 11,774 62,289 -4,413
Mar07 061117 1547.00 1547.00 1462.00 1477.00 -96.00 8,660 34,313 +793
May07 061117 1551.00 1551.00 1475.00 1489.00 -91.00 3,197 10,616 +331
Jul07 061117 1545.00 1551.00 1487.00 1487.00 -91.00 293 4,012 -254
Sep07 061117 1550.00 1550.00 1475.00 1484.00 -88.00 161 5,573 +77
Total Volume and Open Interest 24,236 124,048 -3,822
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061117 362.00 362.00 351.00 353.50 -9.50 4,838 30,992 +83
May07 061117 358.10 358.10 350.00 352.00 -8.10 1,330 9,263 +48
Aug07 061117 351.00 352.80 346.50 349.00 -5.50 404 5,244 +53
Oct07 061117 347.30 347.30 342.00 344.50 -5.50 221 2,458 +74
Total Volume and Open Interest 7,255 50,857 -6,267
Cotton(NYBOT)
Dec06 061117 47.40 48.00 47.06 47.40 -0.48 9,586 21,085 -4,823
Mar07 061117 51.25 51.61 50.86 51.15 -0.25 12,854 105,403 +1,667
May07 061117 52.50 52.95 52.42 52.51 -0.27 1,661 14,104 +590
Jul07 061117 53.80 54.05 53.60 53.75 -0.26 1,057 9,193 +488
Oct07 061117 55.75 55.75 55.75 55.75 -0.10 0 140 +0
Dec07 061117 56.90 57.10 56.80 56.93 -0.12 439 13,911 +73
Total Volume and Open Interest 25,597 165,315 -2,005
Lumber(CME)
Jan07 061117 265.0 265.0 259.4 259.9 -8.6 928 4,835 -2
Mar07 061117 284.5 284.8 279.5 282.4 -6.6 301 879 +18
May07 061117 294.0 294.0 289.2 293.9 -3.5 16 86 +5
Jul07 061117 300.0 300.0 299.0 299.0 -2.1 14 19 +5
Total Volume and Open Interest 1,259 5,819 -51
Crude Oil(NYM)
Dec06 061117 55.35 56.30 55.08 55.81 -0.45 177,342 38,084 -50,847
Jan07 061117 58.46 59.00 58.15 58.97 +0.40 262,829 324,008 +26,133
Feb07 061117 60.05 60.60 59.90 60.54 +0.45 60,571 79,036 +1,799
Mar07 061117 61.20 61.70 61.00 61.70 +0.49 14,031 61,162 +668
Apr07 061117 62.15 62.63 62.00 62.63 +0.52 8,814 43,840 +1,115
May07 061117 62.75 63.39 62.75 63.39 +0.54 5,380 33,960 -418
Jun07 061117 63.40 64.04 63.40 64.04 +0.58 15,709 71,796 +68
Jul07 061117 64.05 64.62 64.05 64.62 +0.61 2,041 21,176 +267
Aug07 061117 64.50 65.13 64.50 65.13 +0.66 2,740 17,363 +849
Sep07 061117 65.15 65.59 65.15 65.59 +0.71 2,889 23,602 +380
Oct07 061117 66.00 66.00 66.00 66.00 +0.75 6,649 13,153 -2,915
Nov07 061117 66.36 66.36 66.36 66.36 +0.81 1,103 14,116 -200
Dec07 061117 66.10 66.67 66.10 66.67 +0.86 18,474 126,917 -3,841
Jan08 061117 66.10 66.92 66.10 66.92 +0.87 2,602 15,782 +901
Feb08 061117 67.13 67.13 67.13 67.13 +0.88 1,850 10,618 +1,035
Mar08 061117 67.32 67.32 67.32 67.32 +0.89 1,533 19,637 -536
Total Volume and Open Interest 598,155 1,170,706 -26,116
Heating Oil(NYM)
Dec06 061117 165.75 167.80 164.50 166.89 +0.84 36,928 37,919 -3,545
Jan07 061117 170.10 172.30 169.25 171.69 +1.18 27,559 79,973 +4,209
Feb07 061117 173.00 175.25 172.40 174.89 +1.48 3,881 28,333 +320
Mar07 061117 175.50 176.04 174.25 176.04 +1.63 1,733 15,531 +451
Apr07 061117 174.25 175.84 174.00 175.84 +1.63 533 11,705 +248
May07 061117 174.00 176.70 173.50 175.69 +1.68 587 6,407 +174
Jun07 061117 174.25 176.75 174.00 175.99 +1.68 2,481 20,073 +277
Jul07 061117 177.40 177.40 175.00 177.24 +1.73 159 3,353 +116
Aug07 061117 178.30 180.30 177.25 179.09 +1.78 52 2,936 +52
Sep07 061117 181.70 182.60 181.44 181.44 +1.78 102 4,955 -93
Oct07 061117 183.40 185.15 183.15 183.99 +1.83 0 1,543 +0
Nov07 061117 188.00 188.00 186.89 186.89 +1.88 67 879 +28
Total Volume and Open Interest 75,299 227,752 +2,765
Unleaded Gas(NYM)
Dec06 061117 153.00 154.50 148.50 154.11 +1.15 1,383 5,608 -317
Jan07 061117 153.00 156.00 150.30 155.11 +1.15 418 4,915 +94
Total Volume and Open Interest 1,801 10,523 -223
RBOB Gasoline(NYMEX)
Dec06 061117 154.10 155.25 150.00 154.93 +1.39 19,064 29,987 -1,252
Jan07 061117 156.17 157.30 153.00 157.08 +1.33 14,716 45,280 +2,217
Feb07 061117 158.20 160.23 156.73 160.23 +1.14 3,187 6,500 +50
Mar07 061117 161.50 163.53 160.00 163.53 +1.34 1,048 8,834 +61
Apr07 061117 176.50 178.63 176.50 178.63 -1.37 951 7,936 +314
May07 061117 179.50 181.43 179.50 181.43 -3.57 460 8,054 +200
Jun07 061117 183.73 183.73 182.25 183.73 +1.64 389 4,235 +178
Jul07 061117 185.08 185.08 185.08 185.08 +1.74 145 2,339 +125
Aug07 061117 185.43 185.43 185.43 185.43 +1.89 0 1,951 +0
Sep07 061117 184.63 184.63 184.63 184.63 +1.94 160 5,616 +119
Total Volume and Open Interest 40,242 121,972 +2,113
e-MiNY RBOB Gasoline(NYMEX)
Dec06 061030 148.00 148.00 148.00 148.00 -9.33      
Jan07 061117 157.08 157.08 157.08 157.08 +0.99      
Feb07 061117 160.23 160.23 160.23 160.23 +1.14      
Mar07 061117 163.53 163.53 163.53 163.53 +1.34      
Total Volume and Open Interest      
Natural Gas(NYM)
Dec06 061117 7.820 8.250 7.800 8.179 +0.424 51,393 48,149 -4,215
Jan07 061117 8.290 8.680 8.270 8.634 +0.399 20,125 89,425 +150
Feb07 061117 8.360 8.700 8.340 8.674 +0.374 6,389 40,378 -250
Mar07 061117 8.230 8.550 8.230 8.519 +0.354 6,879 105,383 +262
Apr07 061117 7.830 8.064 7.830 8.064 +0.309 5,196 94,213 +513
May07 061117 7.950 8.021 7.950 8.021 +0.301 2,494 33,414 +1,016
Jun07 061117 7.960 8.086 7.960 8.086 +0.294 1,040 12,792 -120
Jul07 061117 8.164 8.164 8.164 8.164 +0.292 371 12,530 +53
Aug07 061117 8.214 8.214 8.214 8.214 +0.289 48 13,776 +52
Sep07 061117 8.262 8.262 8.262 8.262 +0.287 32 14,223 +5
Oct07 061117 8.130 8.352 8.130 8.352 +0.287 1,720 38,144 -161
Nov07 061117 8.770 8.802 8.770 8.802 +0.267 383 22,818 +134
Dec07 061117 9.060 9.232 9.060 9.232 +0.242 134 34,762 +17
Jan08 061117 9.450 9.452 9.450 9.452 +0.207 1,199 27,888 +362
Feb08 061117 9.452 9.452 9.452 9.452 +0.205 109 15,777 +30
Mar08 061117 9.280 9.280 9.237 9.237 +0.205 1,140 36,520 -658
Total Volume and Open Interest 101,541 905,574 -3,134
Brent Crude Oil(ICE)
Jan07 061117 58.49 59.11 57.85 58.99 +0.45 111,436 156,643 -7,666
Feb07 061117 59.75 60.39 59.23 60.29 +0.41 43,770 132,559 +1,267
Mar07 061117 60.87 61.37 60.33 61.35 +0.39 15,793 44,484 +1,968
Apr07 061117 61.94 62.25 61.40 62.25 +0.40 9,553 25,423 -2,294
May07 061117 62.65 63.02 62.50 63.02 +0.42 7,328 19,426 -1,386
Jun07 061117 63.46 63.66 62.75 63.66 +0.46 6,698 41,893 -517
Jul07 061117 64.21 64.21 64.21 64.21 +0.51 0 13,353 +814
Aug07 061117 64.70 64.70 64.70 64.70 +0.57 0 3,669 +55
Sep07 061117 65.10 65.10 65.10 65.10 +0.61 0 11,406 +27
Oct07 061117 65.46 65.46 65.46 65.46 +0.64 0 8,755 +25
Nov07 061117 65.78 65.78 65.78 65.78 +0.67 0 12,772 +45
Dec07 061117 65.40 66.06 65.17 66.06 +0.70 2,984 45,961 -153
Jan08 061117 66.29 66.29 66.29 66.29 +0.70 0 6,373 +125
Feb08 061117 66.50 66.50 66.50 66.50 +0.74 0 925 +25
Total Volume and Open Interest 198,221 579,092 -7,268
Gas Oil(ICE)
Dec06 061117 524.00 529.25 517.75 519.75 -21.25 48,855 70,784 -3,092
Jan07 061117 528.00 533.25 523.00 524.75 -20.50 45,552 66,776 +743
Feb07 061117 535.75 539.50 530.25 531.75 -20.00 11,826 34,934 +643
Mar07 061117 542.50 542.50 537.75 537.75 -19.75 3,826 17,929 -521
Apr07 061117 544.00 546.50 543.50 543.50 -19.50 1,698 11,008 +67
May07 061117 549.50 551.25 549.00 549.00 -19.50 489 8,514 +153
Jun07 061117 557.00 557.00 553.75 554.50 -19.25 4,537 28,452 +2,895
Jul07 061117 563.25 563.25 560.50 560.50 -18.75 0 3,628 +488
Aug07 061117 566.00 566.00 566.00 566.00 -18.25 0 864 +93
Sep07 061117 571.50 571.50 571.50 571.50 -17.75 759 7,392 +250
Total Volume and Open Interest 120,319 294,167 +1,827
US Dollar Index(NYBOT)
Dec06 061117 85.37 85.58 85.05 85.29 -0.09 1,368 30,811 -593
Mar07 061117 85.16 85.24 84.78 84.98 -0.09 15 2,124 +5
Jun07 061117 84.69 84.69 84.69 84.69 -0.09 0 13 +0
Total Volume and Open Interest 1,383 32,974 -588
Australian Dollar(CME)
Dec06 061117 76.41 76.89 76.41 76.82 +0.21 1,139 112,411 +7,501
Mar07 061117 76.24 76.63 76.24 76.63 +0.21 0 970 -9
Jun07 061117 76.49 76.49 76.49 76.49 +0.21 0 103 +0
Total Volume and Open Interest 1,139 113,504 +7,493
British Pound(CME)
Dec06 061117 188.53 189.60 188.53 189.39 +0.54 931 124,378 -732
Mar07 061117 188.58 189.60 188.58 189.47 +0.54 0 829 -23
Jun07 061117 189.41 189.41 189.41 189.41 +0.54 0 27 +1
Total Volume and Open Interest 931 125,235 -754
Canadian Dollar(CME)
Dec06 061117 87.23 87.56 87.23 87.30 -0.35 3,901 130,526 +1,361
Mar07 061117 87.68 87.75 87.55 87.55 -0.35 20 2,964 +35
Jun07 061117 87.98 87.98 87.82 87.82 -0.35 7 551 +24
Sep07 061117 88.13 88.21 88.09 88.09 -0.35 0 267 +0
Total Volume and Open Interest 3,928 134,353 +1,420
Japanese Yen(CME)
Dec06 061117 84.82 85.45 84.82 85.20 +0.24 1,098 216,886 +4,113
Mar07 061117 85.83 86.25 85.83 86.25 +0.25 218 21,745 +460
Jun07 061117 87.25 87.25 87.25 87.25 +0.25 0 20 +0
Total Volume and Open Interest 1,316 238,810 +4,574
Swiss Franc(CME)
Dec06 061117 80.02 80.74 80.02 80.51 +0.12 2,339 85,870 -600
Mar07 061117 80.70 81.20 80.70 81.20 +0.12 0 364 +4
Jun07 061117 81.83 81.83 81.83 81.83 +0.12 0 36 +0
Total Volume and Open Interest 2,339 86,360 -596
EuroFX(CME)
Dec06 061117 127.93 128.66 127.92 128.34 +0.17 2,195 163,595 -6,850
Mar07 061117 128.87 128.87 128.87 128.87 +0.18 13 4,492 +21
Jun07 061117 129.30 129.30 129.30 129.30 +0.18 0 97 +0
Total Volume and Open Interest 2,208 168,325 -6,830
Mexican Peso(CME)
Dec06 061117 9137.0 9145.0 9085.0 9130.0 -37.0 6,154 71,472 -1,167
Jan07 061117 9117.0 9117.0 9117.0 9117.0 -38.0      
Total Volume and Open Interest 6,164 73,959 -1,159
30-Year T-Bonds(CBOT)
Dec06 061117 112~05 113~04 112~05 112~26 +0~16 589,659 762,245 -18,303
Mar07 061117 112~07 113~04 112~07 112~26 +0~16 34,197 37,236 +11,783
Jun07 061117 112~24 112~24 112~24 112~24 +0~16 0 31 +0
Total Volume and Open Interest 623,856 799,518 -6,520
10-Year T-Notes(CBOT)
Dec06 061117 107~220 108~105 107~215 108~055 +0~135 1,747,641 2,173,047 -29,067
Mar07 061117 107~235 108~130 107~235 108~085 +0~135 76,021 199,467 +32,173
Total Volume and Open Interest 1,823,693 2,374,920 +3,107
5-Year T-Notes(CBOT)
Dec06 061117 105~060 105~165 105~045 105~135 +0~100 745,994 0 +0
Mar07 061117 105~090 105~175 105~090 105~170 +0~100 42,727 0 +0
Total Volume and Open Interest 788,721    
2 Year T-Notes(CBOT)
Dec06 061117 101~124 102~012 101~122 102~008 +0~016 10,783 647,388 +844
Mar07 061117 102~020 102~037 102~020 102~034 +0~018 932 25,104 +6,864
Total Volume and Open Interest 11,715 672,492 +7,708
Eurodollars(CME)
Dec06 061117 94.622 94.630 94.622 94.628 +0.007 26,541 1,266,115 -37,274
Mar07 061117 94.710 94.750 94.700 94.745 +0.050 31,100 1,367,880 -2,370
Jun07 061117 94.835 94.920 94.835 94.905 +0.080 23,580 1,266,837 +10,132
Sep07 061117 94.995 95.095 94.995 95.080 +0.095 28,236 1,216,868 -13,996
Dec07 061117 95.115 95.220 95.115 95.200 +0.100 29,025 1,286,877 -14,350
Mar08 061117 95.175 95.275 95.170 95.255 +0.095 31,138 801,040 -31,143
Jun08 061117 95.185 95.270 95.180 95.260 +0.090 18,589 595,774 -2,854
Sep08 061117 95.190 95.260 95.180 95.255 +0.085 12,682 489,117 -8,255
Dec08 061117 95.170 95.255 95.170 95.235 +0.085 5,784 369,260 -5,432
Mar09 061117 95.150 95.235 95.150 95.210 +0.080 13,099 360,442 -5,050
Jun09 061117 95.125 95.195 95.120 95.180 +0.080 8,774 241,856 +2,129
Sep09 061117 95.100 95.180 95.100 95.155 +0.080 10,842 168,295 +5,325
Dec09 061117 95.065 95.135 95.065 95.115 +0.075 8,991 132,669 +3,907
Mar10 061117 95.045 95.115 95.040 95.095 +0.075 5,278 123,521 +327
Jun10 061117 95.020 95.090 95.020 95.065 +0.070 4,756 105,714 +261
Sep10 061117 94.990 95.060 94.990 95.035 +0.070 9,574 93,416 -2,581
Dec10 061117 94.955 95.015 94.955 94.995 +0.070 3,884 108,886 +938
Mar11 061117 94.940 95.000 94.940 94.975 +0.065 5,874 57,924 +2,224
Total Volume and Open Interest 292,383 10,269,553 -91,869
3-Mth Euro-Yen(CME)
Dec06 061117 99.44 99.45 99.44 99.44 +0.02 135 19,291 -140
Mar07 061117 99.30 99.30 99.30 99.30 +0.03 207 12,395 -716
Jun07 061117 99.16 99.16 99.16 99.16 +0.01 206 8,200 -592
Sep07 061117 99.05 99.06 99.05 99.06 +0.02 10 2,993 -161
Dec07 061117 98.94 98.95 98.94 98.95 +0.01 999 7,197 +16
Mar08 061117 98.85 98.85 98.85 98.85 unch 0 3,568 +0
Jun08 061117 98.77 98.77 98.77 98.77 unch 0 269 +0
Sep08 061117 98.69 98.69 98.69 98.69 unch 0 1 +0
Dec08 061117 98.60 98.60 98.60 98.60 unch 0 6 +0
Mar09 061117 98.47 98.47 98.47 98.47 unch      
Total Volume and Open Interest 1,557 53,920 -1,593
3-Mth Euro-Yen(SIMEX)
Dec06 061117 99.42 99.45 99.42 99.44 +0.01 4,885 79,801 +575
Mar07 061117 99.27 99.30 99.27 99.30 +0.02 4,148 78,609 +965
Jun07 061117 99.15 99.17 99.15 99.17 +0.01 2,226 40,497 +683
Sep07 061117 99.02 99.05 99.02 99.05 +0.01 1,320 30,967 -370
Dec07 061117 98.93 98.96 98.93 98.94 unch 1,588 45,813 -1,065
Mar08 061117 98.86 98.86 98.85 98.85 unch 52 29,051 +52
Jun08 061117 98.76 98.76 98.76 98.76 unch 70 8,197 +0
Sep08 061117 98.70 98.70 98.68 98.68 unch 0 1,491 +0
Total Volume and Open Interest 14,289 315,974 +840
German Euro-Bund(EUREX)
Dec06 061117 117.68 118.16 117.47 118.02 +0.18 1,503,745 1,587,134 +41,704
Mar07 061117 117.89 118.33 117.65 118.20 +0.18 8,358 40,843 +2,218
Jun07 061117 117.34 117.72 117.34 117.72 +0.23 496 626 +0
Total Volume and Open Interest 1,512,599 1,628,603 +43,922
German Euro-Bobl(EUREX)
Dec06 060907 109.66 109.68 109.40 109.64 +0.09 625,335 578,664 +282,002
Mar07 061117 109.81 109.95 109.79 109.95 +0.09 1,377 27,232 +246
Jun07 061117 109.28 109.28 109.28 109.28 +0.09      
Total Volume and Open Interest 643,540 1,055,352 -19,693
Long Gilt(LIFFE)
Dec06 061117 109~14 109~25 109~11 109~21 +0~02 84,020 306,065 -2,275
Mar07 061117 109~14 109~18 109~14 109~18 +0~02 1 93 +0
Total Volume and Open Interest 84,021 306,186 -2,275
3-Mth Short Sterling(LIFFE)
Dec06 061117 94.74 94.74 94.74 94.74 +0.01 25,382 415,724 +3,017
Mar07 061117 94.66 94.66 94.66 94.66 +0.03 97,768 412,719 -838
Jun07 061117 94.66 94.66 94.66 94.66 +0.03 91,440 437,068 +8,938
Total Volume and Open Interest 396,188 2,268,692 +8,559
3-Mth Euribor(LIFFE)
Dec06 061117 96.285 96.300 96.275 96.295 +0.015 99,743 732,745 +15,100
Mar07 061117 96.115 96.160 96.100 96.145 +0.025 134,632 804,381 -5,924
Jun07 061117 96.060 96.115 96.045 96.095 +0.025 172,593 660,244 +12,750
Total Volume and Open Interest 788,413 3,830,093 +9,012
3-Mth Aus T-Bills(SFE)
Dec06 061117 93.60 93.61 93.60 93.61 unch 1,118 121,742 -6,990
Mar07 061117 93.54 93.55 93.53 93.55 unch 13,222 320,826 -15,326
Jun07 061117 93.55 93.56 93.54 93.55 -0.01 6,216 154,078 +4,654
Sep07 061117 93.61 93.62 93.59 93.61 -0.01 3,197 60,628 +3,200
Dec07 061117 93.65 93.65 93.65 93.65 -0.02 650 37,363 +751
Mar08 061117 93.69 93.69 93.69 93.69 -0.02 301 21,667 +302
Jun08 061117 93.71 93.71 93.71 93.71 -0.02 106 17,383 +31
Sep08 061117 93.73 93.73 93.73 93.73 -0.03 816 11,077 +656
Dec08 061117 93.74 93.75 93.74 93.75 -0.02 4 5,573 -89
Mar09 061117 93.76 93.76 93.76 93.76 -0.02 2 1,457 +2
Total Volume and Open Interest 25,632 753,493 -12,809
10-Year Aus T-Bonds(SFE)
Dec06 061117 94.37 94.39 94.36 94.38 -0.03 23,640 511,160 -6,710
Mar07 061117 94.38 94.38 94.38 94.38 -0.03      
Total Volume and Open Interest 23,640 511,160 -6,710
3-Year Aus T-Bonds(SFE)
Dec06 061117 94.12 94.13 94.11 94.12 -0.03 52,339 689,139 -42,240
Mar07 061117 94.12 94.12 94.12 94.12 -0.03      
Total Volume and Open Interest 52,339 689,139 -42,240
Gold(CMX)
Dec06 061117 616.5 622.9 614.5 622.5 +0.8 28,332 147,819 -2,347
Feb07 061117 622.0 629.3 621.0 628.7 +0.8 7,229 90,027 -59
Apr07 061117 628.5 636.0 628.0 634.8 +0.8 379 16,174 +104
Jun07 061117 634.0 640.8 633.3 640.8 +0.7 1,154 21,217 +34
Aug07 061117 646.8 646.8 646.8 646.8 +0.7 45 1,940 +15
Oct07 061117 652.7 652.7 652.7 652.7 +0.7 2 13,293 +0
Dec07 061117 654.0 658.5 649.5 658.5 +0.6 714 34,735 +66
Feb08 061117 664.2 664.2 664.2 664.2 +0.5 0 2,285 +0
Apr08 061117 14.4 14.4 14.4 14.4 +0.4 0 1,489 +0
Jun08 061117 675.5 675.5 675.5 675.5 +0.4 0 3,470 +0
Aug08 061117 681.1 681.1 681.1 681.1 +0.3 0 220 +0
Total Volume and Open Interest 37,942 354,317 -2,138
Silver(CMX)
Dec06 061117 1275.0 1288.0 1260.0 1280.0 -14.5 13,419 54,321 -1,153
Mar07 061117 1296.0 1307.0 1278.0 1298.1 -14.8 2,388 35,815 +783
May07 061117 1309.9 1309.9 1309.9 1309.9 -14.8 104 3,828 +14
Jul07 061117 1320.0 1343.0 1315.0 1321.7 -14.8 316 8,903 +44
Sep07 061117 1333.9 1333.9 1333.9 1333.9 -14.8 0 2,304 +0
Dec07 061117 1350.0 1355.0 1346.0 1346.5 -15.0 1,191 8,690 +885
Mar08 061117 42.1 42.1 42.1 42.1 -15.0 0 110 +0
Total Volume and Open Interest 17,616 119,243 +728
Platinum(NYM)
Jan07 061117 1140.5 1194.0 1137.0 1192.1 +2.8 1,682 8,371 +149
Apr07 061117 1203.0 1203.0 1195.1 1195.1 +9.8 17 49 +16
Jul07 061117 544.7 544.7 544.7 544.7 +9.8 0 7 +0
Oct07 061117 1205.1 1205.1 1205.1 1205.1 +9.8      
Total Volume and Open Interest 1,699 8,427 +165
Palladium(NYME)
Dec06 061117 318.75 318.75 312.00 317.95 -4.30 952 9,172 -675
Mar07 061117 320.25 327.00 320.00 323.10 -4.25 371 3,126 +84
Jun07 061117 330.00 330.00 328.10 328.10 -4.75 0 34 +0
Total Volume and Open Interest 1,323 12,334 -591
Copper(CMX)
Dec06 061117 301.50 306.50 298.00 305.75 +1.65 6,396 21,099 -1,890
Mar07 061117 304.00 310.50 301.50 309.25 +1.75 3,724 37,533 +1,081
May07 061117 303.00 309.50 302.50 309.50 +1.75 193 4,186 +75
Jul07 061117 302.50 308.25 301.00 308.25 +1.75 101 1,611 +10
Sep07 061117 301.50 306.65 301.50 306.65 +1.85 108 1,059 +78
Total Volume and Open Interest 11,058 73,423 -812
Aluminum(CMX)
Nov06 061117 118.00 118.00 118.00 118.00 -2.00 1 12 +0
Dec06 061117 119.00 119.00 119.00 119.00 -2.00 1 646 +1
Jan07 061117 118.50 118.50 118.50 118.50 -2.00 40 100 +40
Feb07 061117 118.00 118.00 118.00 118.00 -2.00 40 40 +40
Mar07 061117 117.50 117.50 117.50 117.50 -2.00 40 40 +40
Apr07 061117 117.00 117.00 117.00 117.00 -2.00 40 40 +40
Total Volume and Open Interest 483 1,259 +462
DJIA Index(CBOT)
Dec06 061117 12338 12375 12310 12368 +18 2,884 63,356 +38
Mar07 061117 12410 12456 12410 12456 +18 72 345 +6
Jun07 061117 12538 12538 12538 12538 +18      
Sep07 061117 12623 12623 12623 12623 +18 0 2 +0
Total Volume and Open Interest 2,956 63,703 +44
S & P 500(CME)
Dec06 061117 1400.20 1405.20 1398.20 1404.80 -0.30 25,969 590,552 +2,170
Mar07 061117 1411.50 1416.80 1411.50 1416.80 -0.30 1,758 39,251 +2,615
Jun07 061117 1428.80 1428.80 1428.80 1428.80 -0.70 0 4,891 +0
Sep07 061117 1442.00 1442.00 1442.00 1442.00 -0.70 0 3,880 +0
Total Volume and Open Interest 27,727 638,883 +4,785
S & P 500 E-Mini(Globex)
Dec06 061117 1404.25 1405.25 1398.00 1404.75 -0.25 1,104,820 1,722,667 +15,504
Mar07 061117 1415.00 1417.00 1410.00 1416.75 -0.25 7,813 31,432 +6,514
Total Volume and Open Interest 1,112,633 1,754,099 +22,018
NASDAQ 100(CME)
Dec06 061117 1798.00 1808.50 1794.00 1806.80 -3.50 5,796 70,285 +1,897
Mar07 061117 1827.80 1827.80 1827.80 1827.80 -3.50 1 70 +0
Jun07 061117 1845.80 1845.80 1845.80 1845.80 -3.50 0 10 +0
Total Volume and Open Interest 5,797 70,365 +1,897
NASDAQ 100 E-Mini(Globex)
Dec06 061117 1808.50 1808.80 1794.00 1806.80 -3.50 331,839 528,537 +8,535
Mar07 061117 1822.30 1830.00 1818.50 1827.80 -3.50 325 1,343 +18
Total Volume and Open Interest 332,164 529,880 +8,553
S & P Midcap 400(CME)
Dec06 061117 807.75 809.25 803.20 809.20 -1.10 1,680 9,886 +449
Mar07 061117 816.20 816.20 816.20 816.20 -1.10      
Jun07 061117 823.20 823.20 823.20 823.20 -1.10      
Total Volume and Open Interest 1,680 9,886 +449
Russell 2000(CME)
Dec06 061117 790.50 792.70 785.50 792.70 -0.50 2,372 40,580 +952
Mar07 061117 799.20 799.20 799.20 799.20 -0.50 0 34 +0
Jun07 061117 805.70 805.70 805.70 805.70 -0.50      
Total Volume and Open Interest 2,372 40,622 +952
Russell 2000 E-Mini(Globex)
Dec06 061117 793.10 793.10 785.20 792.70 -0.50 188,592 406,117 -771
Mar07 061117 798.00 799.80 792.10 799.20 -0.50 576 814 +33
Total Volume and Open Interest 189,168 406,931 -738
Value Line(KCBT)
Dec06 061117 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061117 16000 16055 15980 16055 -185      
Mar07 061117 16080 16080 16050 16080 -185      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061117 16220 16245 16055 16065 -105 48,134 258,639 -1,077
Mar07 061117 16100 16245 16080 16100 -75 8 165 +65
Jun07 061117 16040 16040 16040 16040 -75 0 41 +0
Total Volume and Open Interest 48,142 259,045 -1,012
CAC 40(EURONEXT)
Nov06 061117 5483.5 5489.5 5421.0 5434.5 -61.5 143,545 377,594 -108,395
Dec06 061117 5496.5 5503.5 5434.0 5450.0 -59.0 110,204 404,419 +70,581
Jan07 061117 5514.0 5518.0 5455.0 5467.0 -59.5 325 1,572 +297
Total Volume and Open Interest 254,972 785,459 -36,705
Hang Seng Index(HKFE)
Nov06 061117 19042 19184 19041 19151 +46 43,579 126,667 +3,678
Dec06 061117 19069 19220 19069 19188 +28 1,483 9,894 +733
Total Volume and Open Interest 45,145 137,453 +4,362
DAX(EUREX)
Dec06 061117 6453.0 6469.0 6416.0 6435.5 -26.0 126,697 267,856 -3,042
Mar07 061117 6515.5 6529.0 6477.0 6495.5 -25.5 742 10,012 +339
Jun07 061117 6579.5 6593.0 6539.5 6559.0 -26.5 1,014 3,227 +269
Total Volume and Open Interest 128,453 281,095 -2,434
FT-SE 100(EURONEXT)
Dec06 061117 6260.00 6275.00 6188.00 6205.00 -58.50 62,776 523,950 +7,471
Mar07 061117 6276.00 6276.00 6212.00 6225.50 -58.50 421 8,135 +178
Jun07 061117 6246.50 6246.50 6246.50 6246.50 -59.00 0 3,572 +0
Total Volume and Open Interest 63,197 536,173 +7,649
SPI 200(SFE)
Dec06 061117 5395.0 5433.0 5359.0 5432.0 +33.0 18,636 297,577 +6,969
Mar07 061117 5408.0 5443.0 5397.0 5443.0 +33.0 98 3,704 +5
Jun07 061117 5467.0 5477.0 5467.0 5477.0 +33.0 21 3,712 +6
Total Volume and Open Interest 19,119 309,644 +7,270
GSCI(CME)
Dec06 061117 432.40 437.10 431.50 437.10 +3.20 259 21,869 +77
Jan07 061117 443.00 443.00 443.00 443.00 +2.00      
Feb07 061117 446.00 446.00 446.00 446.00 +1.00      
Total Volume and Open Interest 259 21,869 -1,182
Reuters CRB Index(NYBOT)
Jan07 061117 394.50 394.60 392.50 394.25 -0.25 39 527 +8
Feb07 061117 393.75 394.25 393.75 394.25 -0.25 1 7 +1
Apr07 061117 395.60 396.25 395.10 396.25 -0.25 0 411 +0
Total Volume and Open Interest 40 945 +9
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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

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

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

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

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

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