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 December 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061207 658.50 663.00 654.50 662.00 +7.75 26,381 189,417 -1,076
Mar07 061207 673.00 677.00 668.50 676.25 +8.00 11,078 95,334 +2,742
May07 061207 681.00 686.00 677.50 685.50 +8.25 1,759 36,956 +749
Jul07 061207 690.50 696.00 687.50 694.50 +7.75 4,005 32,198 +332
Aug07 061207 696.00 698.00 695.00 698.00 +7.50 150 1,393 +77
Sep07 061207 700.00 700.00 700.00 700.00 +6.00 13 486 +6
Nov07 061207 706.00 712.00 703.50 711.50 +8.50 5,319 55,924 +1,811
Total Volume and Open Interest 49,253 423,082 +4,790
Soybean Meal(CBOT)
Dec06 061207 184.20 187.00 183.80 187.00 +3.40 4,140 3,585 -560
Jan07 061207 187.50 190.80 186.70 190.50 +3.70 14,882 55,247 +462
Mar07 061207 190.40 193.00 189.80 192.90 +3.30 5,718 54,074 +7
May07 061207 192.50 195.50 192.20 195.50 +3.70 1,557 32,206 +247
Jul07 061207 195.50 197.70 194.60 197.50 +3.00 3,467 36,784 +706
Aug07 061207 196.00 198.60 196.00 198.60 +3.00 556 9,980 +256
Sep07 061207 197.50 199.80 197.50 199.60 +2.60 372 6,762 +167
Oct07 061207 200.20 200.50 199.00 199.90 +2.20 227 2,702 +40
Total Volume and Open Interest 32,126 212,929 +1,485
Soybean Oil(CBOT)
Dec06 061207 28.41 28.41 28.26 28.34 -0.02 2,900 2,708 -1,474
Jan07 061207 28.81 28.85 28.65 28.73 -0.05 13,504 110,588 -3,610
Mar07 061207 29.25 29.28 29.12 29.21 +0.02 6,107 66,481 -153
May07 061207 29.60 29.65 29.45 29.55 +0.05 1,230 39,287 +228
Jul07 061207 29.88 29.90 29.75 29.86 +0.04 910 26,739 +95
Aug07 061207 29.90 29.95 29.90 29.93 +0.03 52 5,490 +32
Sep07 061207 30.00 30.10 30.00 30.02 +0.04 27 2,648 +17
Oct07 061207 30.18 30.18 30.12 30.12 +0.09 125 3,146 -63
Total Volume and Open Interest 25,327 278,575 -5,021
Canola(WCE)
Jan07 061207 365.0 369.0 364.5 368.3 +2.1 4,850 43,474 -852
Mar07 061207 373.9 378.5 373.5 377.6 +2.1 3,923 32,255 +1,496
May07 061207 380.0 385.7 380.0 384.7 +2.6 506 4,748 -238
Jul07 061207 384.6 389.2 384.5 387.7 +0.2 302 8,814 +137
Total Volume and Open Interest 10,286 103,556 +1,002
Corn(CBOT)
Dec06 061207 353.00 359.50 351.75 358.50 +5.50 11,068 14,868 -3,579
Mar07 061207 366.50 373.75 365.00 372.50 +6.50 59,528 609,356 +75
May07 061207 372.00 379.00 371.00 378.00 +6.50 7,030 97,987 +609
Jul07 061207 376.25 383.50 375.25 382.75 +6.75 14,212 203,922 +1,393
Sep07 061207 358.25 363.50 356.50 362.25 +4.50 604 40,926 +135
Dec07 061207 348.50 355.00 347.50 354.00 +4.75 15,312 291,248 +2,586
Total Volume and Open Interest 109,678 1,376,622 +2,167
Wheat(CBOT)
Dec06 061207 474.00 478.00 470.00 477.50 +2.50 1,107 1,434 -630
Mar07 061207 496.50 497.00 487.50 495.75 +0.25 26,307 240,785 -3,305
May07 061207 502.00 502.50 493.00 502.25 +2.25 1,258 18,609 +365
Jul07 061207 483.00 484.00 476.00 483.50 +1.00 6,372 74,241 -747
Sep07 061207 482.00 484.00 479.00 484.00 +2.50 113 4,135 +56
Total Volume and Open Interest 38,452 420,781 -3,641
Wheat(KCBT)
Dec06 061207 493.00 500.50 492.00 499.00 +1.50 282 575 +8
Mar07 061207 510.50 514.50 506.00 513.75 +2.75 15,262 74,083 -1,696
May07 061207 513.00 520.00 510.00 519.00 +4.00 1,076 3,905 +313
Jul07 061207 497.75 501.00 494.00 500.25 +2.50 2,312 28,804 -633
Sep07 061207 495.00 503.00 495.00 503.00 +6.50 192 3,585 -60
Total Volume and Open Interest 20,137 120,293 -1,683
Wheat(MGE)
Dec06 061207 494.00 494.00 488.00 492.00 unch 132 134 -29
Mar07 061207 507.00 509.50 500.00 509.00 +2.50 6,201 33,751 +472
May07 061207 512.00 515.00 507.00 515.00 +2.50 1,527 2,715 +673
Jul07 061207 504.00 510.00 504.00 509.75 -0.25 203 1,283 +82
Sep07 061207 500.00 506.00 497.00 505.50 +2.00 101 3,865 -5
Total Volume and Open Interest 8,797 50,664 +1,563
Oats(CBOT)
Dec06 061207 254.25 254.25 254.25 254.25 +3.25 19 64 -32
Mar07 061207 261.00 264.00 259.50 262.00 +0.50 559 9,807 -55
May07 061207 269.00 270.00 268.00 269.00 +0.50 384 727 +144
Jul07 061207 269.00 273.50 269.00 273.50 +3.50 8 438 +5
Total Volume and Open Interest 1,389 13,769 +179
Rough Rice(CBOT)
Jan07 061207 9.84 9.92 9.84 9.91 +0.06 244 5,726 -61
Mar07 061207 10.15 10.21 10.15 10.19 +0.05 65 5,552 +5
May07 061207 10.45 10.47 10.45 10.47 +0.06 15 1,132 +15
Jul07 061207 10.55 10.55 10.55 10.55 +0.05 9 708 +0
Total Volume and Open Interest 356 14,321 -30
Live Cattle(CME)
Dec06 061207 86.400 86.950 86.000 86.650 +0.300 2,976 15,480 -1,040
Feb07 061207 89.350 89.750 89.150 89.300 -0.125 14,234 128,846 -20
Apr07 061207 90.600 91.050 90.400 90.850 +0.300 6,285 40,360 +459
Jun07 061207 87.300 87.700 87.075 87.575 +0.150 2,688 18,169 +1,002
Aug07 061207 86.450 86.700 86.150 86.700 +0.200 1,215 11,109 +56
Oct07 061207 89.350 89.950 89.350 89.925 +0.425 330 4,990 +200
Total Volume and Open Interest 28,008 222,293 +530
Feeder Cattle(CME)
Jan07 061207 99.000 99.900 99.000 99.850 +0.775 3,094 12,785 -454
Mar07 061207 98.550 99.400 98.550 99.300 +0.750 1,981 6,945 +387
Apr07 061207 99.000 99.950 99.000 99.900 +0.800 207 2,201 -18
May07 061207 99.700 100.500 99.650 100.350 +0.600 337 3,323 -62
Aug07 061207 102.850 103.550 102.700 103.425 +0.675 249 1,181 +80
Sep07 061207 102.700 103.500 102.700 103.375 +1.325 12 883 +1
Oct07 061207 102.500 102.750 102.500 102.750 +0.750 4 62 +2
Total Volume and Open Interest 5,884 27,380 -64
Lean Hogs(CME)
Dec06 061207 61.900 62.450 61.750 62.425 +0.900 4,916 10,347 -820
Feb07 061207 64.250 64.800 63.900 64.275 +0.425 10,067 97,864 +247
Apr07 061207 66.550 67.475 66.400 67.350 +0.925 3,037 35,689 -55
May07 061207 72.250 72.600 72.250 72.550 +0.300 59 2,804 -28
Jun07 061207 73.200 73.750 72.900 73.550 +0.475 1,699 19,722 +4
Jul07 061207 71.100 72.100 71.100 71.950 +0.800 110 5,385 +22
Aug07 061207 70.000 70.750 70.000 70.700 +0.500 82 4,522 +12
Oct07 061207 64.150 64.900 64.150 64.875 +0.725 111 4,607 +40
Total Volume and Open Interest 20,124 183,064 -560
Pork Bellies(CME)
Feb07 061207 89.850 91.300 89.400 90.900 +0.700 180 872 -17
Mar07 061207 90.150 91.000 90.150 90.900 +0.750 4 64 +0
May07 061207 90.800 90.800 90.800 90.800 unch 0 81 +0
Jul07 061207 92.400 92.400 92.400 92.400 unch 0 88 +0
Aug07 061207 93.250 93.250 93.250 93.250 unch 0 5 +0
Total Volume and Open Interest 184 1,110 -17
Class III Milk(CME)
Dec06 061207 13.40 13.44 13.40 13.44 -0.04 263 4,069 -34
Jan07 061207 13.15 13.15 13.10 13.13 -0.11 129 2,650 -1
Feb07 061207 13.25 13.25 13.13 13.22 -0.08 51 2,372 +6
Mar07 061207 13.35 13.35 13.35 13.35 -0.10 124 2,247 -42
Apr07 061207 13.54 13.60 13.53 13.60 -0.02 46 2,049 -9
Total Volume and Open Interest 979 26,010 -32
Cocoa(NYBOT)
Dec06 061207 1565 1565 1562 1564 +65 0 26 -5
Mar07 061207 1600 1609 1591 1604 +25 6,734 74,438 +652
May07 061207 1621 1627 1609 1624 +25 1,454 17,281 +354
Jul07 061207 1637 1646 1637 1643 +25 609 10,543 -100
Sep07 061207 1660 1663 1660 1663 +25 326 14,385 -181
Dec07 061207 1687 1688 1675 1686 +27 1,328 11,454 -269
Mar08 061207 1713 1713 1713 1713 +25 280 3,560 -40
Total Volume and Open Interest 10,736 135,487 +416
Coffee "C"(NYBOT)
Dec06 061207 122.00 122.00 120.90 121.90 +0.20 43 466 -64
Mar07 061207 125.00 126.20 124.50 125.90 +0.10 11,212 87,395 -320
May07 061207 127.70 129.00 127.40 128.80 +0.10 1,448 12,947 +278
Jul07 061207 130.25 131.55 129.90 131.55 +0.05 223 5,111 +83
Sep07 061207 134.10 134.15 134.10 134.15 unch 483 2,926 +96
Dec07 061207 137.00 137.20 137.00 137.05 -0.05 750 2,147 +34
Total Volume and Open Interest 14,679 118,815 +227
Orange Juice(NYBOT)
Jan07 061207 206.20 209.40 206.10 207.20 +1.80 1,417 17,361 +2,044
Mar07 061207 204.00 206.10 204.00 204.95 +1.90 870 10,018 +69
May07 061207 202.50 203.50 202.00 202.25 +2.25 6 1,859 +2
Jul07 061207 202.00 202.00 201.25 201.25 +2.25 4 491 +4
Sep07 061207 200.25 200.25 200.25 200.25 +2.25 0 215 +0
Total Volume and Open Interest 2,297 30,907 +2,119
Sugar #11(NYBOT)
Mar07 061207 11.46 11.54 11.15 11.22 -0.27 35,234 269,576 -27
May07 061207 11.60 11.60 11.25 11.32 -0.26 9,181 81,599 +809
Jul07 061207 11.48 11.50 11.18 11.24 -0.23 2,655 74,969 +58
Oct07 061207 11.65 11.68 11.38 11.44 -0.22 3,303 52,591 +93
Mar08 061207 12.16 12.17 11.88 11.93 -0.24 1,844 41,756 +708
Total Volume and Open Interest 54,003 552,074 +1,931
Sugar #14(NYBOT)
Jan07 061207 19.65 19.70 19.50 19.70 unch 72 559 -46
Mar07 061207 19.70 19.70 19.50 19.62 -0.10 249 3,268 -52
May07 061207 19.70 19.70 19.70 19.70 -0.03 7 2,508 +0
Jul07 061207 19.85 19.90 19.85 19.90 +0.01 53 2,172 -1
Sep07 061207 19.78 19.78 19.78 19.78 -0.10 53 1,756 +0
Total Volume and Open Interest 439 11,698 -98
London Cocoa(LCE)
Dec06 061207 817 835 817 832 +17 13,081 49,220 -5,896
Mar07 061207 856 874 856 871 +18 16,085 66,060 +4,060
May07 061207 868 883 868 881 +17 1,918 26,589 -148
Jul07 061207 879 893 878 890 +16 463 23,322 +161
Sep07 061207 890 903 889 900 +16 86 14,781 -3
Dec07 061207 896 909 895 907 +17 3,245 18,264 +2,150
Mar08 061207 907 918 907 917 +16 330 6,416 +42
Total Volume and Open Interest 35,219 206,435 +361
London Coffee(LCE)
Jan07 061207 1449.00 1463.00 1440.00 1458.00 +5.00 6,201 33,613 -1,446
Mar07 061207 1465.00 1478.00 1453.00 1473.00 +6.00 7,993 42,685 +2,547
May07 061207 1467.00 1484.00 1461.00 1481.00 +6.00 416 12,991 -153
Jul07 061207 1461.00 1471.00 1459.00 1471.00 +5.00 109 4,916 +0
Sep07 061207 1451.00 1460.00 1451.00 1458.00 +3.00 182 5,729 -27
Nov07 061207 1442.00 1447.00 1442.00 1447.00 -2.00 218 1,734 +134
Total Volume and Open Interest 15,213 104,045 +1,050
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061207 359.70 359.70 348.30 350.60 -10.60 4,596 24,786 -836
May07 061207 355.10 355.10 343.00 346.00 -10.40 1,420 12,436 +812
Aug07 061207 345.70 345.80 337.60 338.60 -10.20 192 5,437 +12
Oct07 061207 338.00 339.90 332.00 333.60 -10.50 210 2,942 +93
Total Volume and Open Interest 6,457 48,868 +94
Cotton(NYBOT)
Dec06 061206 49.75 49.85 49.00 49.00 unch 8 564 -6
Mar07 061207 53.40 53.60 53.05 53.06 -0.28 5,693 111,682 -42
May07 061207 54.65 54.85 54.35 54.35 -0.20 681 18,489 -37
Jul07 061207 55.85 55.85 55.40 55.40 -0.15 463 10,601 +57
Oct07 061207 57.05 57.05 57.05 57.05 -0.15 0 185 +0
Dec07 061207 58.55 58.60 58.15 58.15 -0.23 1,131 16,758 -273
Total Volume and Open Interest 8,152 159,936 -228
Lumber(CME)
Jan07 061207 251.6 255.2 251.5 255.1 +2.0 732 4,030 -91
Mar07 061207 274.8 277.5 274.8 275.4 +0.6 448 3,055 -23
May07 061207 291.3 293.6 290.6 293.0 +0.6 55 193 +4
Jul07 061207 296.1 302.7 296.0 302.7 +0.9 1 62 -1
Total Volume and Open Interest 1,238 7,380 -111
Crude Oil(NYM)
Jan07 061207 61.95 62.65 61.55 62.49 +0.30 221,144 263,927 -9,491
Feb07 061207 63.30 63.55 63.00 63.38 -0.14 119,247 164,379 +6,874
Mar07 061207 64.15 64.40 64.00 64.22 -0.30 22,923 83,614 +1,425
Apr07 061207 65.05 65.10 64.75 64.93 -0.37 6,883 50,643 +251
May07 061207 65.30 65.60 65.30 65.55 -0.39 6,410 36,344 -452
Jun07 061207 66.20 66.20 65.85 66.09 -0.40 9,184 72,294 -1,072
Jul07 061207 66.40 66.57 66.40 66.57 -0.40 2,178 20,113 -54
Aug07 061207 66.99 66.99 66.99 66.99 -0.40 1,407 14,610 +418
Sep07 061207 67.35 67.35 67.35 67.35 -0.40 1,590 24,378 +1,062
Oct07 061207 67.68 67.68 67.68 67.68 -0.40 1,212 14,918 +255
Nov07 061207 67.95 67.95 67.95 67.95 -0.40 1,752 13,630 +29
Dec07 061207 68.30 68.40 67.85 68.19 -0.40 6,960 135,654 +1,590
Jan08 061207 68.40 68.40 68.40 68.40 -0.40 600 24,364 -419
Feb08 061207 68.57 68.57 68.57 68.57 -0.40 125 10,761 -100
Mar08 061207 68.70 68.70 68.70 68.70 -0.40 151 16,612 +1
Apr08 061207 68.82 68.82 68.82 68.82 -0.40 100 12,842 -100
Total Volume and Open Interest 417,361 1,221,299 +2,619
Heating Oil(NYM)
Jan07 061207 177.90 179.00 176.80 177.88 -1.52 35,757 90,082 -2,515
Feb07 061207 181.50 182.25 181.00 181.94 -1.30 10,563 39,099 +1,961
Mar07 061207 183.00 184.10 183.00 183.89 -1.20 2,976 19,786 +504
Apr07 061207 183.75 184.25 183.59 183.59 -1.15 2,158 13,062 +77
May07 061207 182.75 184.00 182.75 182.94 -1.15 1,082 6,689 -212
Jun07 061207 183.95 183.95 182.94 182.94 -1.15 1,891 19,783 -6
Jul07 061207 184.00 184.75 183.25 183.94 -1.05 390 3,141 -113
Aug07 061207 186.25 186.60 185.79 185.79 -1.00 163 2,596 -42
Sep07 061207 188.40 188.40 187.99 187.99 -0.95 33 4,882 -16
Oct07 061207 191.10 191.10 190.44 190.44 -0.90 1 1,584 +0
Nov07 061207 193.14 193.14 193.14 193.14 -0.90 46 1,128 -10
Dec07 061207 195.99 195.99 195.99 195.99 -0.90 185 10,239 +46
Total Volume and Open Interest 55,578 217,320 -147
Unleaded Gas(NYM)
Jan07 061207 162.00 164.25 162.00 162.75 +0.63 1,437 4,537 -370
Total Volume and Open Interest 1,437 4,537 -370
RBOB Gasoline(NYMEX)
Jan07 061207 162.50 163.51 160.65 163.20 +1.07 32,399 55,138 -3,110
Feb07 061207 165.88 166.66 164.30 166.15 +0.52 11,887 16,836 +893
Mar07 061207 169.05 170.10 168.16 169.64 +0.26 3,880 13,704 +442
Apr07 061207 183.50 185.00 183.15 185.00 -0.60 2,207 9,381 +332
May07 061207 187.10 188.50 187.10 188.15 +1.02 956 9,212 +425
Jun07 061207 189.10 190.50 189.10 190.50 +1.07 318 4,777 +183
Jul07 061207 190.10 190.10 190.10 190.10 -0.58 499 3,354 +284
Aug07 061207 190.10 190.10 190.10 190.10 -1.40 640 2,034 +122
Sep07 061207 189.58 189.58 189.40 189.40 -0.18 431 5,503 +42
Oct07 061207 178.79 178.79 178.79 178.79 +0.46 15 1,108 +5
Total Volume and Open Interest 53,273 121,496 -361
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061129 163.70 167.90 163.70 167.50 +3.77 0 1 +0
Feb07 061207 165.89 165.89 165.89 165.89 +0.26      
Mar07 061207 169.89 169.89 169.89 169.89 +0.51      
Apr07 061207 184.79 184.79 184.79 184.79 +0.51      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan07 061207 7.660 7.810 7.580 7.671 -0.056 48,060 93,744 -3,443
Feb07 061207 7.745 7.870 7.650 7.766 -0.037 13,507 45,421 +986
Mar07 061207 7.700 7.840 7.690 7.746 -0.029 12,255 109,927 -2,551
Apr07 061207 7.565 7.680 7.540 7.611 -0.019 4,366 99,140 +341
May07 061207 7.580 7.641 7.560 7.641 -0.014 2,072 39,882 +46
Jun07 061207 7.690 7.726 7.670 7.726 -0.014 507 13,373 -70
Jul07 061207 7.800 7.831 7.800 7.831 -0.012 310 12,767 +49
Aug07 061207 7.880 7.916 7.880 7.916 -0.007 374 15,040 -18
Sep07 061207 7.950 7.981 7.950 7.981 -0.007 297 14,852 -45
Oct07 061207 8.060 8.093 8.040 8.093 -0.007 4,228 38,713 -1,274
Nov07 061207 8.670 8.693 8.640 8.693 +0.053 242 22,605 +29
Dec07 061207 9.220 9.238 9.180 9.238 +0.108 494 33,966 +89
Jan08 061207 9.490 9.583 9.490 9.583 +0.148 2,000 29,433 -141
Feb08 061207 9.550 9.583 9.550 9.583 +0.147 124 15,524 +72
Mar08 061207 9.340 9.358 9.340 9.358 +0.142 1,138 38,497 +102
Apr08 061207 7.948 7.948 7.948 7.948 +0.092 408 27,732 +153
Total Volume and Open Interest 93,814 889,912 -5,969
Brent Crude Oil(ICE)
Jan07 061207 63.28 63.52 62.33 62.57 -0.50 80,009 76,985 -1,369
Feb07 061207 63.78 63.95 62.83 63.05 -0.46 63,352 187,234 -934
Mar07 061207 64.60 64.75 63.66 63.83 -0.53 28,087 53,221 +1,326
Apr07 061207 65.40 65.46 64.55 64.55 -0.59 11,646 29,370 +538
May07 061207 66.05 66.27 65.19 65.19 -0.62 6,933 22,638 -601
Jun07 061207 66.58 66.78 65.56 65.75 -0.63 6,281 39,096 -1,383
Jul07 061207 66.24 66.24 66.24 66.24 -0.62 0 12,042 +405
Aug07 061207 66.65 66.65 66.65 66.65 -0.60 0 5,134 +95
Sep07 061207 67.01 67.01 67.01 67.01 -0.57 0 12,522 +214
Oct07 061207 67.34 67.34 67.34 67.34 -0.53 0 9,177 +1
Nov07 061207 67.63 67.63 67.63 67.63 -0.51 0 14,904 +210
Dec07 061207 68.36 68.36 67.85 67.89 -0.49 5,407 45,461 -391
Jan08 061207 68.10 68.10 68.10 68.10 -0.48 0 6,860 +500
Feb08 061207 68.29 68.29 68.29 68.29 -0.46 0 1,014 +0
Total Volume and Open Interest 202,608 584,591 -1,332
Gas Oil(ICE)
Dec06 061207 554.00 554.75 545.75 547.25 -6.25 16,630 25,964 -4,431
Jan07 061207 556.00 557.50 548.00 550.00 -6.00 31,831 87,369 +4,311
Feb07 061207 562.75 563.75 553.25 555.75 -6.25 13,997 50,187 +2,128
Mar07 061207 569.00 569.00 559.50 561.25 -6.75 5,467 22,196 +402
Apr07 061207 570.25 570.25 565.25 566.50 -6.75 2,798 14,159 -455
May07 061207 573.00 573.00 571.50 571.50 -6.75 558 10,177 +681
Jun07 061207 580.25 580.25 575.50 576.50 -7.00 1,800 35,742 +968
Jul07 061207 586.25 586.25 581.75 583.00 -7.00 49 5,741 +195
Aug07 061207 589.00 589.00 589.00 589.00 -6.50 0 806 +0
Sep07 061207 594.50 594.50 594.50 594.50 -6.75 0 7,355 +0
Total Volume and Open Interest 73,674 307,779 +3,904
US Dollar Index(NYBOT)
Dec06 061207 82.76 82.79 82.50 82.77 +0.04 3,365 33,222 -821
Mar07 061207 82.48 82.48 82.22 82.47 +0.04 1,201 6,420 +869
Jun07 061207 82.15 82.18 82.15 82.18 +0.04 17 68 +6
Total Volume and Open Interest 4,583 39,736 +54
Australian Dollar(CME)
Dec06 061207 79.04 79.04 78.85 78.85 +0.31 2,632 117,552 -4,890
Mar07 061207 78.70 78.70 78.66 78.66 +0.31 1,636 10,363 +3,724
Jun07 061207 78.43 78.43 78.43 78.43 +0.31 0 103 +0
Total Volume and Open Interest 4,268 128,289 -1,166
British Pound(CME)
Dec06 061207 196.48 196.48 196.14 196.23 -0.36 9,935 126,745 -15,695
Mar07 061207 196.35 196.42 196.30 196.30 -0.36 9,348 20,409 +10,925
Jun07 061207 196.22 196.22 196.22 196.22 -0.36 0 33 +0
Total Volume and Open Interest 19,283 147,190 -4,769
Canadian Dollar(CME)
Dec06 061207 87.09 87.12 87.00 87.03 -0.06 2,499 117,121 -419
Mar07 061207 87.38 87.41 87.24 87.26 -0.06 2,660 18,499 +5,484
Jun07 061207 87.53 87.53 87.53 87.53 -0.06 7 688 +19
Sep07 061207 87.80 87.80 87.80 87.80 -0.06 0 345 +0
Total Volume and Open Interest 5,166 136,710 +5,086
Japanese Yen(CME)
Dec06 061207 86.98 87.07 86.85 86.86 -0.06 8,871 189,394 -13,005
Mar07 061207 87.98 88.07 87.88 87.90 -0.06 6,882 80,607 +15,070
Jun07 061207 88.90 88.90 88.90 88.90 -0.06 0 67 +27
Total Volume and Open Interest 15,753 270,228 +2,092
Swiss Franc(CME)
Dec06 061207 83.78 83.86 83.68 83.68 unch 1,274 74,552 -2,430
Mar07 061207 84.43 84.43 84.38 84.38 -0.01 623 5,728 +1,966
Jun07 061207 85.01 85.01 85.01 85.01 -0.01 0 75 +1
Total Volume and Open Interest 1,897 80,445 -463
EuroFX(CME)
Dec06 061207 133.00 133.28 132.84 132.87 -0.07 4,441 196,026 -5,391
Mar07 061207 133.56 133.75 133.42 133.42 -0.07 1,748 26,642 +5,466
Jun07 061207 133.85 133.85 133.85 133.85 -0.07 1 852 +74
Total Volume and Open Interest 6,200 223,891 +158
Mexican Peso(CME)
Dec06 061207 9235.0 9245.0 9170.0 9182.0 -40.0 8,903 60,961 +968
Jan07 061207 9170.0 9170.0 9170.0 9170.0 -40.0      
Total Volume and Open Interest 17,037 83,310 +9,488
30-Year T-Bonds(CBOT)
Dec06 061207 114~02 114~09 113~26 114~02 unch 15,811 90,858 -4,892
Mar07 061207 114~01 114~11 113~25 114~02 -0~01 279,906 758,838 +7,148
Jun07 061207 114~00 114~00 113~24 114~00 -0~01 26 393 +4
Total Volume and Open Interest 295,753 850,110 +2,270
10-Year T-Notes(CBOT)
Dec06 061207 109~010 109~065 108~300 109~020 unch 58,669 132,577 -8,336
Mar07 061207 109~035 109~095 108~315 109~040 unch 838,018 2,136,851 -622
Total Volume and Open Interest 896,812 2,273,612 -8,883
5-Year T-Notes(CBOT)
Dec06 061207 106~015 106~015 106~010 106~010 -0~010 45,510 0 +0
Mar07 061207 106~090 106~090 106~030 106~060 -0~005 419,126 0 +0
Jun07 061207 106~140 106~140 106~140 106~140 -0~005 0 10 +0
Total Volume and Open Interest 464,636 10 +0
2 Year T-Notes(CBOT)
Dec06 061207 102~044 102~045 102~038 102~045 unch 4,451 33,332 -12,496
Mar07 061207 102~076 102~076 102~065 102~072 unch 4,836 703,155 -7,525
Total Volume and Open Interest 9,287 736,487 -20,021
Eurodollars(CME)
Dec06 061207 94.645 94.647 94.643 94.647 -0.005 11,578 1,437,540 -6,256
Mar07 061207 94.820 94.820 94.780 94.800 -0.020 27,626 1,425,138 -12,667
Jun07 061207 95.055 95.065 95.040 95.060 -0.020 28,742 1,360,850 +14,045
Sep07 061207 95.260 95.280 95.240 95.265 -0.025 20,667 1,284,924 +8,899
Dec07 061207 95.385 95.395 95.355 95.380 -0.030 19,974 1,363,833 -6,712
Mar08 061207 95.440 95.455 95.415 95.435 -0.035 22,066 888,413 -4,469
Jun08 061207 95.460 95.470 95.430 95.450 -0.035 15,967 658,535 -1,368
Sep08 061207 95.455 95.460 95.425 95.440 -0.035 15,275 473,252 +293
Dec08 061207 95.430 95.430 95.395 95.410 -0.035 8,604 350,423 +612
Mar09 061207 95.405 95.405 95.365 95.380 -0.040 7,836 366,082 -576
Jun09 061207 95.360 95.360 95.325 95.340 -0.035 9,335 289,860 +2,078
Sep09 061207 95.305 95.320 95.290 95.305 -0.035 6,617 185,185 +1,326
Dec09 061207 95.275 95.275 95.250 95.255 -0.040 4,517 132,284 -65
Mar10 061207 95.255 95.255 95.220 95.230 -0.040 7,447 125,735 +2,316
Jun10 061207 95.200 95.220 95.185 95.190 -0.040 4,126 106,459 +722
Sep10 061207 95.160 95.185 95.155 95.155 -0.035 3,641 78,649 -303
Dec10 061207 95.120 95.145 95.095 95.110 -0.035 5,117 102,750 -1,182
Mar11 061207 95.095 95.120 95.070 95.085 -0.035 7,358 69,389 +5
Total Volume and Open Interest 233,917 10,943,593 -1,943
3-Mth Euro-Yen(CME)
Dec06 061207 99.39 99.39 99.39 99.39 -0.01 580 17,834 -1,306
Mar07 061207 99.28 99.28 99.28 99.28 unch 773 13,985 +988
Jun07 061207 99.16 99.16 99.16 99.16 unch 557 8,260 -53
Sep07 061207 99.03 99.03 99.03 99.03 -0.01 687 3,474 -207
Dec07 061207 98.93 98.93 98.92 98.93 -0.01 7 7,583 +15
Mar08 061207 98.84 98.84 98.84 98.84 unch 22 3,645 +77
Jun08 061207 98.78 98.78 98.78 98.78 unch 0 401 +0
Sep08 061207 98.68 98.68 98.68 98.68 -0.01 0 11 +0
Dec08 061207 98.60 98.60 98.60 98.60 -0.01 0 6 +0
Mar09 061207 98.49 98.49 98.49 98.49 -0.02      
Total Volume and Open Interest 2,626 55,219 -486
3-Mth Euro-Yen(SIMEX)
Dec06 061207 99.40 99.40 99.39 99.39 -0.01 6,751 78,844 -564
Mar07 061207 99.28 99.29 99.28 99.28 unch 4,134 81,197 +533
Jun07 061207 99.16 99.17 99.16 99.16 unch 3,265 46,569 +806
Sep07 061207 99.03 99.04 99.03 99.03 -0.01 2,990 33,344 +1,658
Dec07 061207 98.94 98.94 98.93 98.93 -0.01 2,930 45,298 +2,486
Mar08 061207 98.84 98.84 98.84 98.84 -0.01 12 31,501 -192
Jun08 061207 98.77 98.77 98.76 98.76 -0.01 102 8,341 +2
Sep08 061207 98.68 98.68 98.68 98.68 -0.01 0 1,885 +0
Total Volume and Open Interest 20,184 328,817 +4,729
German Euro-Bund(EUREX)
Dec06 061207 118.43 118.61 118.38 118.57 +0.07 1,767,005 655,824 -388,263
Mar07 061207 118.66 118.82 118.31 118.51 -0.21 860,751 1,121,545 +430,835
Jun07 061207 118.15 118.16 117.91 118.05 -0.20 3,791 426 +118
Total Volume and Open Interest 2,631,547 1,777,795 +42,690
German Euro-Bobl(EUREX)
Dec06 061207 109.87 109.95 109.84 109.94 +0.01 1,066,394 473,933 -334,077
Mar07 061207 110.21 110.28 109.96 110.03 -0.21 645,034 636,247 +259,232
Jun07 061207 109.68 109.68 109.68 109.68 -0.21 1,265 2 +0
Total Volume and Open Interest 1,712,693 1,110,182 -74,845
Long Gilt(LIFFE)
Dec06 061207 110~01 110~05 109~27 109~30 -0~06 34,344 31,434 -24,828
Mar07 061207 109~30 110~03 109~22 109~27 -0~06 87,455 260,701 -1,124
Total Volume and Open Interest 121,799 292,163 -25,952
3-Mth Short Sterling(LIFFE)
Dec06 061207 94.72 94.72 94.72 94.72 -0.01 13,810 393,076 -1,576
Mar07 061207 94.67 94.67 94.67 94.67 -0.02 49,503 447,225 -193
Jun07 061207 94.69 94.69 94.69 94.69 -0.02 55,715 430,187 +3,314
Total Volume and Open Interest 284,903 2,395,134 +7,679
3-Mth Euribor(LIFFE)
Dec06 061207 96.315 96.330 96.300 96.310 -0.010 86,518 596,143 -6,663
Mar07 061207 96.215 96.230 96.160 96.180 -0.040 203,312 720,087 -14,396
Jun07 061207 96.165 96.185 96.110 96.120 -0.055 186,027 617,179 -2,708
Total Volume and Open Interest 981,935 3,707,655 -29,628
3-Mth Aus T-Bills(SFE)
Dec06 061207 93.61 93.62 93.59 93.60 -0.03 24,428 77,441 -8,006
Mar07 061207 93.60 93.61 93.54 93.57 -0.05 37,983 337,126 -10,301
Jun07 061207 93.65 93.66 93.58 93.59 -0.08 20,592 173,383 -3,858
Sep07 061207 93.70 93.70 93.61 93.63 -0.09 6,764 57,660 -871
Dec07 061207 93.74 93.74 93.65 93.68 -0.08 3,477 46,477 -723
Mar08 061207 93.78 93.78 93.71 93.72 -0.08 1,782 27,057 +1,457
Jun08 061207 93.75 93.75 93.75 93.75 -0.08 719 20,697 -480
Sep08 061207 93.82 93.82 93.78 93.78 -0.07 251 12,862 -1,170
Dec08 061207 93.84 93.84 93.79 93.79 -0.07 655 5,280 +306
Mar09 061207 93.81 93.81 93.81 93.81 -0.07 300 1,739 +200
Total Volume and Open Interest 97,808 762,560 -22,600
10-Year Aus T-Bonds(SFE)
Dec06 061207 94.46 94.46 94.38 94.40 -0.08 44,161 558,184 +14,773
Mar07 061207 94.49 94.49 94.42 94.42 -0.08 3,164 5,395 +2,479
Total Volume and Open Interest 47,325 563,579 +17,252
3-Year Aus T-Bonds(SFE)
Dec06 061207 94.22 94.23 94.14 94.17 -0.08 99,990 788,241 -28,270
Mar07 061207 94.26 94.26 94.19 94.19 -0.09 1,184 26,648 +1,056
Total Volume and Open Interest 101,174 814,889 -27,214
Gold(CMX)
Dec06 061207 630.0 632.5 625.5 631.9 +1.4 247 1,074 -106
Feb07 061207 635.8 637.5 629.4 637.0 +1.1 49,429 195,248 -3,610
Apr07 061207 642.2 643.2 636.5 643.2 +1.1 1,486 24,269 +134
Jun07 061207 647.2 649.2 640.0 649.2 +1.0 997 23,659 +495
Aug07 061207 654.9 654.9 654.9 654.9 +0.9 6 3,887 +0
Oct07 061207 660.5 660.5 660.5 660.5 +0.7 133 16,162 +0
Dec07 061207 664.5 666.1 660.0 666.1 +0.6 639 36,549 +296
Feb08 061207 671.5 671.5 671.5 671.5 +0.5 0 2,286 -15
Apr08 061207 677.0 677.0 677.0 677.0 +0.5 0 1,689 +0
Jun08 061207 682.5 682.5 682.5 682.5 +0.4 0 3,771 -5
Aug08 061207 688.0 688.0 688.0 688.0 +0.4 0 220 +0
Oct08 061207 693.5 693.5 693.5 693.5 +0.3 0 500 +0
Total Volume and Open Interest 52,939 327,715 -2,815
Silver(CMX)
Dec06 061207 1362.0 1386.1 1350.0 1386.1 +24.6 74 929 -48
Mar07 061207 1381.0 1406.0 1364.0 1403.5 +24.0 15,609 71,861 +27
May07 061207 1395.0 1418.0 1376.0 1414.9 +24.1 47 4,630 +2
Jul07 061207 1400.0 1425.1 1394.0 1425.1 +24.0 61 9,794 +14
Sep07 061207 1435.5 1435.5 1435.5 1435.5 +24.0 880 3,205 +827
Dec07 061207 1417.0 1448.5 1410.0 1448.5 +24.5 208 11,527 -18
Mar08 061207 1461.0 1461.0 1461.0 1461.0 +24.5 3 115 +0
Total Volume and Open Interest 17,016 107,663 +824
Platinum(NYM)
Jan07 061207 1110.2 1135.0 1110.2 1124.9 -0.8 1,025 5,713 -132
Apr07 061207 1115.0 1138.0 1115.0 1134.9 +0.2 214 2,281 +132
Jul07 061207 1139.9 1139.9 1139.9 1139.9 +0.2 0 22 +1
Oct07 061207 1144.9 1144.9 1144.9 1144.9 +0.2      
Total Volume and Open Interest 1,239 8,016 +1
Palladium(NYME)
Dec06 061207 326.60 326.60 326.60 326.60 +0.90 0 52 +0
Mar07 061207 332.00 332.00 327.30 331.00 +0.90 709 10,715 -174
Jun07 061207 336.00 336.00 336.00 336.00 +0.90 0 42 +0
Total Volume and Open Interest 748 10,903 -139
Copper(CMX)
Dec06 061207 310.50 312.50 308.05 309.40 -5.50 680 4,045 -197
Mar07 061207 313.25 313.25 308.00 310.20 -5.80 5,191 47,823 -728
May07 061207 313.50 313.50 309.00 310.85 -5.60 78 4,260 -9
Jul07 061207 313.50 313.75 310.55 310.55 -5.40 5 1,535 +1
Sep07 061207 313.50 313.50 309.95 309.95 -5.30 12 1,105 -5
Total Volume and Open Interest 6,365 68,010 -783
Aluminum(CMX)
Dec06 061207 126.00 126.00 126.00 126.00 +1.50 1 483 -14
Jan07 061207 127.00 127.00 127.00 127.00 +1.50 1 108 +1
Feb07 061207 126.00 126.00 126.00 126.00 +2.50 0 40 +0
Mar07 061207 125.10 125.10 125.10 125.10 +2.15 0 40 +0
Apr07 061207 124.20 124.20 124.20 124.20 +1.80 0 40 +0
May07 061207 123.30 123.30 123.30 123.30 +1.45 0 40 +0
Total Volume and Open Interest 3 1,104 -12
DJIA Index(CBOT)
Dec06 061207 12335 12367 12278 12286 -41 5,945 57,247 -3,115
Mar07 061207 12425 12460 12361 12374 -40 4,454 8,283 +3,335
Jun07 061207 12456 12456 12456 12456 -40 0 53 +0
Sep07 061207 12541 12541 12541 12541 -40 0 3 +0
Total Volume and Open Interest 10,399 65,586 +220
S & P 500(CME)
Dec06 061207 1417.10 1419.70 1407.70 1408.70 -6.00 91,473 393,994 -47,868
Mar07 061207 1429.20 1432.00 1420.00 1420.80 -6.00 71,871 291,075 +52,984
Jun07 061207 1438.00 1438.00 1432.80 1432.80 -6.10 2,093 10,365 +124
Sep07 061207 1444.80 1444.80 1444.80 1444.80 -6.30 813 4,995 +1,077
Total Volume and Open Interest 166,250 702,411 +6,317
S & P 500 E-Mini(Globex)
Dec06 061207 1414.25 1420.00 1407.75 1408.75 -6.00 832,797 1,653,154 -77,062
Mar07 061207 1426.25 1432.00 1419.75 1420.75 -6.00 150,016 349,780 +118,133
Total Volume and Open Interest 982,813 2,002,934 +41,071
NASDAQ 100(CME)
Dec06 061207 1805.00 1809.50 1776.00 1776.50 -24.80 4,251 69,427 -539
Mar07 061207 1827.00 1832.00 1798.00 1798.30 -25.00 1,776 2,590 +1,266
Jun07 061207 1816.30 1816.30 1816.30 1816.30 -25.00 0 10 +0
Total Volume and Open Interest 6,027 72,027 +727
NASDAQ 100 E-Mini(Globex)
Dec06 061207 1801.00 1810.00 1776.30 1776.50 -24.80 221,071 503,467 -19,052
Mar07 061207 1823.50 1832.00 1798.00 1798.30 -25.00 33,247 36,922 +27,109
Total Volume and Open Interest 254,318 540,389 +8,057
S & P Midcap 400(CME)
Dec06 061207 821.00 822.30 815.50 816.00 -4.30 1,048 10,200 -497
Mar07 061207 830.30 830.50 824.40 824.40 -4.25 972 1,192 +868
Jun07 061207 832.60 832.60 832.60 832.60 -4.25      
Total Volume and Open Interest 2,020 11,392 +371
Russell 2000(CME)
Dec06 061207 797.00 799.00 791.50 792.55 -3.15 1,808 38,964 -1,117
Mar07 061207 804.50 806.00 799.00 799.60 -3.20 1,848 3,629 +1,329
Jun07 061207 806.60 806.60 806.60 806.60 -3.20 0 1 +0
Total Volume and Open Interest 3,656 42,602 +212
Russell 2000 E-Mini(Globex)
Dec06 061207 795.70 799.70 791.20 792.60 -3.10 164,829 376,614 -12,848
Mar07 061207 803.50 806.80 798.30 799.60 -3.20 24,880 53,501 +18,154
Jun07 061206 809.80 809.80 809.80 809.80 -2.60      
Total Volume and Open Interest 198,950 424,809  
Value Line(KCBT)
Dec06 061207 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Dec06 061207 16420 16460 16420 16435 +30      
Mar07 061207 16490 16540 16465 16465 +30      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061207 16375 16550 16345 16475 +95 150,043 247,799 -4,103
Mar07 061207 16405 16565 16405 16485 +95 104,440 69,204 +62,535
Jun07 061207 16420 16420 16420 16420 +100 0 41 +0
Total Volume and Open Interest 254,485 317,457 +58,436
CAC 40(EURONEXT)
Dec06 061207 5335.5 5407.0 5334.5 5385.0 +28.0 78,149 509,249 +1,673
Jan07 061207 5364.5 5422.0 5362.5 5402.0 +28.0 654 2,445 +371
Feb07 061207 5377.5 5437.5 5377.0 5416.0 +28.0 30 52 +22
Total Volume and Open Interest 78,972 514,087 +2,072
Hang Seng Index(HKFE)
Dec06 061207 19094 19106 18826 18894 -201 46,319 125,773 +5,825
Jan07 061207 19145 19160 18891 18949 -204 770 1,346 +7
Total Volume and Open Interest 47,322 129,105 +5,944
DAX(EUREX)
Dec06 061207 6359.5 6446.5 6355.0 6413.0 +34.5 135,375 257,324 -5,296
Mar07 061207 6421.0 6504.5 6414.0 6472.0 +34.5 4,729 22,430 +3,872
Jun07 061207 6482.0 6566.0 6475.0 6533.5 +35.5 1,087 6,271 +59
Total Volume and Open Interest 141,191 286,025 -1,365
FT-SE 100(EURONEXT)
Dec06 061207 6094.00 6152.00 6092.50 6131.00 +30.50 103,661 518,726 -8,432
Mar07 061207 6113.50 6171.00 6113.50 6150.50 +30.50 19,304 29,701 +10,237
Jun07 061207 6141.00 6170.00 6141.00 6170.00 +31.50 1,012 9,277 +1,011
Total Volume and Open Interest 123,977 558,227 +2,816
SPI 200(SFE)
Dec06 061207 5459.0 5472.0 5446.0 5454.0 -1.0 15,089 300,699 -924
Mar07 061207 5463.0 5476.0 5457.0 5461.0 unch 508 6,599 +387
Jun07 061207 5496.0 5496.0 5496.0 5496.0 -1.0 2 4,356 +2
Total Volume and Open Interest 15,907 316,127 -233
GSCI(CME)
Dec06 061207 446.00 448.50 445.00 448.00 -1.30 593 21,217 -354
Jan07 061207 451.60 452.80 451.40 452.80 -2.50 300 602 +300
Feb07 061207 456.00 456.00 456.00 456.00 -2.00      
Total Volume and Open Interest 893 21,819 -54
Reuters CRB Index(NYBOT)
Jan07 061207 399.00 401.00 398.75 401.00 +0.50 15 550 -4
Feb07 061207 401.00 401.00 401.00 401.00 +0.50 1 6 -1
Apr07 061207 403.00 403.00 403.00 403.00 +0.50 7 414 +2
Total Volume and Open Interest 23 970 -3
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