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 December 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061208 663.00 665.25 655.50 656.00 -6.00 36,165 171,113 -18,304
Mar07 061208 676.50 679.00 670.00 672.25 -4.00 22,723 103,743 +8,409
May07 061208 685.50 689.00 680.50 681.25 -4.25 1,604 37,295 +339
Jul07 061208 695.50 698.00 690.00 690.50 -4.00 1,639 32,692 +494
Aug07 061208 696.00 696.00 696.00 696.00 -2.00 53 1,396 +3
Sep07 061208 700.00 702.00 698.00 698.00 -2.00 0 470 -16
Nov07 061208 710.00 715.50 707.50 707.75 -3.75 1,644 56,043 +119
Total Volume and Open Interest 64,546 414,414 -8,668
Soybean Meal(CBOT)
Dec06 061208 187.00 187.00 184.10 185.40 -1.60 3,246 2,828 -757
Jan07 061208 190.00 190.30 187.00 188.10 -2.40 13,323 53,257 -1,990
Mar07 061208 193.00 193.50 190.30 191.20 -1.70 4,190 53,397 -677
May07 061208 195.30 196.00 193.00 193.70 -1.80 1,646 32,308 +102
Jul07 061208 197.50 198.70 195.80 196.60 -0.90 1,671 36,901 +117
Aug07 061208 198.80 199.80 197.20 198.30 -0.30 177 10,078 +98
Sep07 061208 199.80 201.00 198.50 199.30 -0.30 138 6,827 +65
Oct07 061208 201.70 201.70 198.80 200.20 +0.30 13 2,710 +8
Total Volume and Open Interest 25,721 210,188 -2,741
Soybean Oil(CBOT)
Dec06 061208 28.33 28.55 28.28 28.28 -0.06 1,812 1,859 -849
Jan07 061208 28.73 28.99 28.61 28.63 -0.10 15,834 102,051 -8,537
Mar07 061208 29.22 29.41 29.05 29.08 -0.13 9,378 73,480 +6,999
May07 061208 29.52 29.74 29.40 29.43 -0.12 1,076 39,763 +476
Jul07 061208 29.90 30.07 29.79 29.81 -0.05 1,118 26,382 -357
Aug07 061208 30.15 30.15 29.89 29.89 -0.04 151 5,432 -58
Sep07 061208 30.00 30.20 29.99 29.99 -0.03 69 2,632 -16
Oct07 061208 30.08 30.08 30.08 30.08 -0.04 1 3,147 +1
Total Volume and Open Interest 30,294 276,245 -2,330
Canola(WCE)
Jan07 061208 367.2 369.0 365.3 365.7 -2.6 4,671 43,186 -288
Mar07 061208 376.7 378.5 375.5 375.8 -1.8 3,561 33,377 +1,122
May07 061208 384.8 385.3 382.6 383.8 -0.9 374 4,769 +21
Jul07 061208 388.5 390.6 385.0 385.4 -2.3 1,019 9,005 +191
Total Volume and Open Interest 11,714 106,215 +2,659
Corn(CBOT)
Dec06 061208 356.50 360.00 353.50 354.25 -4.25 8,933 11,199 -3,669
Mar07 061208 370.75 375.00 368.00 368.50 -4.00 35,635 609,264 -92
May07 061208 376.50 380.75 374.25 374.50 -3.50 3,791 99,094 +1,107
Jul07 061208 382.00 385.00 378.00 378.75 -4.00 8,907 203,691 -231
Sep07 061208 359.25 363.75 358.50 358.75 -3.50 748 40,964 +38
Dec07 061208 350.50 355.00 350.00 350.25 -3.75 7,493 293,423 +2,175
Total Volume and Open Interest 66,495 1,376,915 +293
Wheat(CBOT)
Dec06 061208 473.00 474.50 468.00 469.00 -8.50 1,025 907 -527
Mar07 061208 492.00 494.00 485.00 485.75 -10.00 17,383 237,314 -3,471
May07 061208 498.50 500.00 492.50 494.00 -8.25 909 18,989 +380
Jul07 061208 480.50 483.50 476.50 478.50 -5.00 3,236 74,514 +273
Sep07 061208 484.00 484.50 478.00 480.00 -4.00 100 4,137 +2
Total Volume and Open Interest 24,173 417,174 -3,607
Wheat(KCBT)
Dec06 061208 498.00 498.50 494.00 495.00 -4.00 38 114 -461
Mar07 061208 511.00 513.00 505.50 506.50 -7.25 10,246 70,087 -3,996
May07 061208 516.00 516.50 510.50 510.50 -8.50 1,600 4,586 +681
Jul07 061208 498.00 499.00 492.00 493.75 -6.50 2,140 28,819 +15
Sep07 061208 496.00 500.00 494.50 496.50 -6.50 97 3,547 -38
Total Volume and Open Interest 14,621 116,332 -3,961
Wheat(MGE)
Dec06 061208 490.00 492.00 487.00 488.50 -3.50 26 49 -85
Mar07 061208 506.50 506.50 499.00 499.00 -10.00 3,193 31,902 -1,849
May07 061208 511.00 512.00 506.00 506.00 -9.00 216 2,771 +56
Jul07 061208 509.50 509.50 502.00 502.00 -7.75 236 1,358 +75
Sep07 061208 501.00 504.75 498.00 504.75 -0.75 244 3,819 -46
Total Volume and Open Interest 4,122 48,705 -1,959
Oats(CBOT)
Dec06 061208 252.00 252.00 252.00 252.00 -2.25 2 59 -5
Mar07 061208 262.50 267.00 260.00 260.50 -1.50 269 9,723 -84
May07 061208 267.00 272.25 266.50 267.00 -2.00 204 781 +54
Jul07 061208 273.00 273.50 269.50 269.50 -4.00 10 438 +0
Total Volume and Open Interest 709 13,770 +1
Rough Rice(CBOT)
Jan07 061208 9.89 9.89 9.80 9.82 -0.09 307 5,593 -133
Mar07 061208 10.18 10.18 10.11 10.11 -0.07 269 5,675 +123
May07 061208 10.39 10.39 10.38 10.38 -0.09 1 1,132 +0
Jul07 061208 10.47 10.47 10.47 10.47 -0.08 0 708 +0
Total Volume and Open Interest 579 14,313 -8
Live Cattle(CME)
Dec06 061208 86.800 87.325 86.700 86.950 +0.300 3,561 15,017 -463
Feb07 061208 89.400 90.325 89.350 89.725 +0.425 9,522 129,877 +1,031
Apr07 061208 90.900 91.775 90.850 91.125 +0.275 3,277 40,663 +303
Jun07 061208 87.550 87.975 87.500 87.725 +0.150 1,217 17,810 -359
Aug07 061208 86.600 87.050 86.600 86.775 +0.075 1,502 11,091 -18
Oct07 061208 89.800 90.550 89.800 90.350 +0.425 265 5,049 +59
Total Volume and Open Interest 19,665 223,072 +779
Feeder Cattle(CME)
Jan07 061208 99.900 100.550 99.450 100.425 +0.575 3,954 12,087 -698
Mar07 061208 99.300 99.750 98.850 99.575 +0.275 3,141 8,180 +1,235
Apr07 061208 99.800 100.450 99.450 100.400 +0.500 386 2,305 +104
May07 061208 100.400 100.800 100.000 100.650 +0.300 348 3,382 +59
Aug07 061208 103.400 103.875 103.250 103.875 +0.450 365 1,328 +147
Sep07 061208 103.250 103.350 103.050 103.350 -0.025 32 885 +2
Oct07 061208 102.900 102.900 102.900 102.900 +0.150 5 64 +2
Total Volume and Open Interest 8,231 28,231 +851
Lean Hogs(CME)
Dec06 061208 62.450 62.700 62.050 62.325 -0.100 3,123 10,519 +172
Feb07 061208 64.250 64.950 64.050 64.275 unch 9,046 97,818 -46
Apr07 061208 67.100 67.650 67.000 67.450 +0.100 3,458 36,074 +385
May07 061208 72.550 72.550 72.150 72.450 -0.100 89 2,833 +29
Jun07 061208 73.400 73.775 73.350 73.675 +0.125 1,503 20,147 +425
Jul07 061208 72.000 72.300 71.950 71.975 +0.025 388 5,483 +98
Aug07 061208 70.500 71.000 70.450 70.900 +0.200 96 4,567 +45
Oct07 061208 64.700 65.000 64.600 64.775 -0.100 93 4,632 +25
Total Volume and Open Interest 17,879 184,276 +1,212
Pork Bellies(CME)
Feb07 061208 91.400 91.875 91.000 91.050 +0.150 155 805 -67
Mar07 061208 90.900 90.900 90.900 90.900 unch 3 62 -2
May07 061208 90.800 90.800 90.800 90.800 unch 0 81 +0
Jul07 061208 92.800 92.800 92.800 92.800 +0.400 0 88 +0
Aug07 061208 93.300 93.300 93.300 93.300 +0.050 0 5 +0
Total Volume and Open Interest 158 1,041 -69
Class III Milk(CME)
Dec06 061208 13.44 13.50 13.40 13.42 -0.02 56 4,086 +17
Jan07 061208 13.17 13.17 13.05 13.05 -0.08 31 2,652 +2
Feb07 061208 13.27 13.30 13.16 13.16 -0.06 72 2,396 +24
Mar07 061208 13.40 13.40 13.33 13.33 -0.02 23 2,249 +2
Apr07 061208 13.60 13.60 13.58 13.58 -0.02 59 2,033 -16
Total Volume and Open Interest 762 26,194 +184
Cocoa(NYBOT)
Dec06 061208 1540 1597 1540 1597 +33 7 23 -3
Mar07 061208 1604 1645 1598 1638 +34 10,311 72,562 -1,876
May07 061208 1620 1663 1620 1658 +34 3,140 17,937 +656
Jul07 061208 1643 1685 1640 1678 +35 480 10,425 -118
Sep07 061208 1690 1698 1688 1698 +35 225 14,410 +25
Dec07 061208 1683 1724 1683 1719 +33 260 11,424 -30
Mar08 061208 1745 1746 1744 1746 +33 611 3,859 +299
Total Volume and Open Interest 15,698 134,590 -897
Coffee "C"(NYBOT)
Dec06 061208 121.90 122.80 121.40 121.85 -0.05 23 451 -15
Mar07 061208 125.10 126.80 125.00 125.85 -0.05 6,160 87,498 +103
May07 061208 128.25 129.50 128.25 128.75 -0.05 1,580 13,239 +292
Jul07 061208 131.60 132.30 131.40 131.45 -0.10 409 5,144 +33
Sep07 061208 134.05 134.15 133.50 133.95 -0.20 599 2,621 -305
Dec07 061208 137.00 137.00 136.85 136.85 -0.20 179 2,173 +26
Total Volume and Open Interest 9,863 119,224 +409
Orange Juice(NYBOT)
Jan07 061208 207.40 208.50 205.90 208.15 +0.95 2,640 17,391 +30
Mar07 061208 206.00 206.75 204.70 206.65 +1.70 1,605 10,386 +368
May07 061208 202.50 204.30 202.50 204.30 +2.05 99 1,869 +10
Jul07 061208 202.00 203.30 202.00 203.30 +2.05 7 498 +7
Sep07 061208 203.30 203.30 203.30 203.30 +3.05 0 215 +0
Total Volume and Open Interest 4,361 31,328 +421
Sugar #11(NYBOT)
Mar07 061208 11.27 11.52 11.27 11.37 +0.15 67,652 271,199 +1,623
May07 061208 11.43 11.54 11.39 11.42 +0.10 12,006 80,945 -654
Jul07 061208 11.34 11.45 11.32 11.32 +0.08 5,221 74,562 -407
Oct07 061208 11.54 11.62 11.45 11.50 +0.06 4,302 53,106 +515
Mar08 061208 12.00 121.04 11.93 11.97 +0.04 3,406 42,807 +1,051
Total Volume and Open Interest 94,247 554,808 +2,734
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 061208 19.60 19.65 19.58 19.63 +0.01 173 3,150 -118
May07 061208 19.70 19.70 19.70 19.70 unch 7 2,513 +5
Jul07 061208 19.85 19.85 19.85 19.85 -0.05 7 2,171 -1
Sep07 061208 19.78 19.85 19.78 19.85 +0.07 3 1,756 +0
Total Volume and Open Interest 375 11,540 -158
London Cocoa(LCE)
Dec06 061208 832 850 827 843 +11 26,808 29,066 -20,154
Mar07 061208 871 894 863 886 +15 27,805 69,942 +3,882
May07 061208 881 901 873 896 +15 7,166 29,322 +2,733
Jul07 061208 889 910 888 906 +16 3,701 23,346 +24
Sep07 061208 898 920 898 915 +15 10,708 24,905 +10,124
Dec07 061208 907 927 906 923 +16 1,587 18,924 +660
Mar08 061208 921 935 921 932 +15 101 6,482 +66
Total Volume and Open Interest 77,880 203,766 -2,669
London Coffee(LCE)
Jan07 061208 1458.00 1462.00 1448.00 1451.00 -7.00 3,212 32,310 -1,303
Mar07 061208 1475.00 1477.00 1461.00 1466.00 -7.00 4,087 42,655 -30
May07 061208 1475.00 1486.00 1472.00 1474.00 -7.00 992 12,831 -160
Jul07 061208 1474.00 1478.00 1466.00 1467.00 -4.00 56 4,928 +12
Sep07 061208 1457.00 1463.00 1455.00 1457.00 -1.00 31 5,713 -16
Nov07 061208 1449.00 1453.00 1442.00 1445.00 -2.00 11 1,734 +0
Total Volume and Open Interest 8,454 102,554 -1,491
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061208 351.10 354.00 349.00 349.50 -1.10 8,625 26,062 +1,276
May07 061208 347.00 348.90 344.40 344.50 -1.50 3,058 13,038 +602
Aug07 061208 342.50 342.50 338.00 338.00 -0.60 521 5,655 +218
Oct07 061208 334.00 335.70 333.50 333.50 -0.10 221 3,131 +189
Total Volume and Open Interest 12,806 51,139 +2,271
Cotton(NYBOT)
Mar07 061208 52.94 53.25 52.70 52.73 -0.33 5,569 111,829 +147
May07 061208 54.22 54.50 53.95 54.11 -0.24 1,353 18,630 +141
Jul07 061208 55.25 55.55 55.10 55.20 -0.20 553 10,632 +31
Oct07 061208 57.15 57.15 57.15 57.15 +0.10 0 185 +0
Dec07 061208 58.10 58.60 58.05 58.34 +0.19 602 16,958 +200
Mar08 061208 60.35 60.35 60.35 60.35 +0.25 58 1,118 +26
Total Volume and Open Interest 8,135 159,922 -14
Lumber(CME)
Jan07 061208 253.5 262.2 252.8 261.8 +6.7 648 4,131 +101
Mar07 061208 274.6 283.0 274.5 278.8 +3.4 313 3,097 +42
May07 061208 293.8 299.5 292.0 295.2 +2.2 55 207 +14
Jul07 061208 303.9 304.9 303.9 304.8 +2.1 3 61 -1
Total Volume and Open Interest 1,021 7,536 +156
Crude Oil(NYM)
Jan07 061208 63.40 63.65 62.00 62.03 -0.46 255,423 238,209 -25,718
Feb07 061208 64.15 64.25 63.00 63.09 -0.29 208,412 193,954 +29,575
Mar07 061208 64.70 64.90 63.85 63.91 -0.31 53,036 85,315 +1,701
Apr07 061208 65.15 65.15 64.58 64.58 -0.35 10,092 51,817 +1,174
May07 061208 66.00 66.00 65.16 65.16 -0.39 4,488 36,657 +313
Jun07 061208 67.35 67.35 65.68 65.68 -0.41 13,718 71,905 -389
Jul07 061208 66.65 66.65 66.14 66.14 -0.43 3,953 21,432 +1,319
Aug07 061208 66.55 66.55 66.55 66.55 -0.44 1,476 14,800 +190
Sep07 061208 66.90 66.90 66.90 66.90 -0.45 629 24,372 -6
Oct07 061208 67.22 67.22 67.22 67.22 -0.46 1,052 14,793 -125
Nov07 061208 67.49 67.49 67.49 67.49 -0.46 226 13,546 -84
Dec07 061208 68.10 68.25 67.60 67.73 -0.46 6,960 135,654 +0
Jan08 061208 67.95 67.95 67.95 67.95 -0.45 1,585 23,334 -1,030
Feb08 061208 68.14 68.14 68.14 68.14 -0.43 500 10,261 -500
Mar08 061208 68.28 68.28 68.28 68.28 -0.42 0 16,612 +0
Apr08 061208 68.40 68.40 68.40 68.40 -0.42 0 12,842 +0
Total Volume and Open Interest 567,796 1,226,350 +5,051
Heating Oil(NYM)
Jan07 061208 180.10 181.90 175.50 175.73 -2.15 46,936 81,927 -8,155
Feb07 061208 184.00 185.40 179.50 179.67 -2.27 27,179 39,355 +256
Mar07 061208 184.70 186.30 181.62 181.62 -2.27 7,465 21,994 +2,208
Apr07 061208 184.70 186.50 181.47 181.47 -2.12 1,161 13,017 -45
May07 061208 185.70 186.20 180.82 180.82 -2.12 389 6,549 -140
Jun07 061208 184.45 185.70 180.82 180.82 -2.12 1,271 19,642 -141
Jul07 061208 183.94 186.70 181.87 181.87 -2.07 420 3,321 +180
Aug07 061208 187.30 188.90 183.77 183.77 -2.02 94 2,595 -1
Sep07 061208 190.00 190.00 186.02 186.02 -1.97 60 4,869 -13
Oct07 061208 191.95 191.95 188.52 188.52 -1.92 13 1,588 +4
Nov07 061208 195.00 195.50 191.27 191.27 -1.87 23 1,123 -5
Dec07 061208 194.12 194.12 194.12 194.12 -1.87 58 10,234 -5
Total Volume and Open Interest 85,069 211,463 -5,857
Unleaded Gas(NYM)
Jan07 061208 164.80 167.25 161.00 162.13 -0.62 1,451 3,792 -745
Total Volume and Open Interest 1,451 3,792 -745
RBOB Gasoline(NYMEX)
Jan07 061208 162.70 167.00 161.00 161.71 -1.49 26,422 56,104 +966
Feb07 061208 166.41 169.31 164.25 164.59 -1.56 8,919 19,166 +2,330
Mar07 061208 170.16 172.30 168.39 168.39 -1.25 2,457 14,136 +432
Apr07 061208 185.00 187.30 182.50 183.09 -1.91 1,196 9,618 +237
May07 061208 188.25 188.75 185.89 185.89 -2.26 629 9,515 +303
Jun07 061208 188.14 188.14 188.14 188.14 -2.36 204 4,851 +74
Jul07 061208 189.39 189.39 189.39 189.39 -0.71 191 3,447 +93
Aug07 061208 189.49 189.49 189.49 189.49 -0.61 234 2,082 +48
Sep07 061208 188.29 188.29 188.29 188.29 -1.11 412 5,463 -40
Oct07 061208 177.04 177.04 177.04 177.04 -1.75 135 1,108 +0
Total Volume and Open Interest 40,980 126,005 +4,509
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061129 163.70 167.90 163.70 167.50 +3.77 0 1 +0
Feb07 061208 164.59 164.59 164.59 164.59 -1.30      
Mar07 061208 168.39 168.39 168.39 168.39 -1.50      
Apr07 061208 183.09 183.09 183.09 183.09 -1.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan07 061208 7.700 7.780 7.500 7.561 -0.110 56,086 87,835 -5,909
Feb07 061208 7.790 7.870 7.640 7.684 -0.082 30,676 48,486 +3,065
Mar07 061208 7.820 7.820 7.620 7.684 -0.062 14,457 112,163 +2,236
Apr07 061208 7.670 7.680 7.520 7.559 -0.052 8,177 99,205 +65
May07 061208 7.700 7.705 7.598 7.598 -0.043 3,482 40,811 +929
Jun07 061208 7.800 7.800 7.683 7.683 -0.043 1,102 13,572 +199
Jul07 061208 7.825 7.825 7.787 7.787 -0.044 227 12,759 -8
Aug07 061208 7.970 7.990 7.870 7.872 -0.044 442 14,963 -77
Sep07 061208 7.950 7.950 7.937 7.937 -0.044 451 14,914 +62
Oct07 061208 8.130 8.130 8.049 8.049 -0.044 3,550 38,004 -709
Nov07 061208 8.690 8.690 8.654 8.654 -0.039 273 22,573 -32
Dec07 061208 9.270 9.300 9.204 9.204 -0.034 782 34,092 +126
Jan08 061208 9.630 9.630 9.544 9.544 -0.039 1,337 29,302 -131
Feb08 061208 9.600 9.600 9.544 9.544 -0.039 35 15,522 -2
Mar08 061208 9.360 9.360 9.319 9.319 -0.039 966 38,656 +159
Apr08 061208 8.030 8.030 7.939 7.939 -0.009 559 27,848 +116
Total Volume and Open Interest 123,734 890,411 +499
Brent Crude Oil(ICE)
Jan07 061208 62.81 63.97 62.20 62.20 -0.37 61,219 63,254 -13,731
Feb07 061208 63.29 64.15 62.60 62.60 -0.45 66,242 175,559 -11,675
Mar07 061208 64.12 64.68 63.29 63.29 -0.54 37,799 60,069 +6,848
Apr07 061208 64.77 65.21 64.02 64.02 -0.53 9,534 29,030 -340
May07 061208 65.40 65.60 64.66 64.66 -0.53 4,698 22,702 +64
Jun07 061208 65.95 66.28 65.20 65.20 -0.55 10,206 41,209 +2,113
Jul07 061208 66.53 66.53 65.64 65.64 -0.60 0 12,818 +776
Aug07 061208 66.04 66.04 66.04 66.04 -0.61 0 5,853 +719
Sep07 061208 66.38 66.38 66.38 66.38 -0.63 0 12,561 +39
Oct07 061208 66.71 66.71 66.71 66.71 -0.63 0 8,995 -182
Nov07 061208 66.99 66.99 66.99 66.99 -0.64 0 14,945 +41
Dec07 061208 68.25 68.29 67.25 67.25 -0.64 7,260 45,837 +376
Jan08 061208 67.45 67.45 67.45 67.45 -0.65 0 6,883 +23
Feb08 061208 67.62 67.62 67.62 67.62 -0.67 0 1,026 +12
Total Volume and Open Interest 198,864 569,893 -14,698
Gas Oil(ICE)
Dec06 061208 550.25 557.75 542.00 556.50 +9.25 15,316 22,799 -3,165
Jan07 061208 553.00 561.00 544.75 559.50 +9.50 34,737 86,156 -1,213
Feb07 061208 556.50 566.25 550.75 565.00 +9.25 21,380 53,496 +3,309
Mar07 061208 566.75 570.50 559.25 570.25 +9.00 6,279 22,881 +685
Apr07 061208 571.75 575.50 565.00 575.25 +8.75 1,846 13,984 -175
May07 061208 576.75 580.25 569.75 580.25 +8.75 825 10,338 +161
Jun07 061208 581.25 585.00 581.25 585.00 +8.50 3,039 35,277 -465
Jul07 061208 591.25 591.25 591.25 591.25 +8.25 525 6,356 +615
Aug07 061208 596.75 596.75 596.75 596.75 +7.75 0 1,269 +463
Sep07 061208 602.25 602.25 602.25 602.25 +7.75 0 7,777 +422
Total Volume and Open Interest 83,947 307,510 -269
US Dollar Index(NYBOT)
Dec06 061208 82.72 83.30 82.35 83.30 +0.53 4,769 31,208 -2,014
Mar07 061208 82.44 83.02 82.05 83.00 +0.53 3,627 9,489 +3,069
Jun07 061208 82.10 82.71 82.10 82.71 +0.53 1 69 +1
Total Volume and Open Interest 8,397 40,792 +1,056
Australian Dollar(CME)
Dec06 061208 78.85 79.02 78.50 78.51 -0.34 931 122,475 +4,923
Mar07 061208 78.72 79.08 78.30 78.32 -0.34 963 11,825 +1,462
Jun07 061208 78.09 78.09 78.09 78.09 -0.34 0 103 +0
Total Volume and Open Interest 1,894 134,674 +6,385
British Pound(CME)
Dec06 061208 195.91 197.10 195.23 195.23 -1.00 7,339 125,942 -803
Mar07 061208 196.03 196.84 195.30 195.30 -1.00 6,611 29,980 +9,571
Jun07 061208 195.22 195.22 195.22 195.22 -1.00 0 34 +1
Total Volume and Open Interest 13,950 155,960 +8,770
Canadian Dollar(CME)
Dec06 061208 86.91 87.40 86.85 86.99 -0.04 4,953 123,190 +6,069
Mar07 061208 87.16 87.57 87.03 87.22 -0.04 4,599 24,057 +5,558
Jun07 061208 87.48 87.54 87.48 87.49 -0.04 1 694 +6
Sep07 061208 87.76 87.76 87.76 87.76 -0.04 1 354 +9
Total Volume and Open Interest 9,580 148,380 +11,670
Japanese Yen(CME)
Dec06 061208 86.54 87.02 85.92 85.96 -0.90 11,490 183,307 -6,087
Mar07 061208 87.62 88.09 86.94 86.99 -0.91 11,215 85,139 +4,532
Jun07 061208 87.99 87.99 87.99 87.99 -0.91 0 83 +16
Total Volume and Open Interest 22,705 268,690 -1,538
Swiss Franc(CME)
Dec06 061208 83.62 84.07 83.06 83.06 -0.62 3,621 73,932 -620
Mar07 061208 84.33 84.69 83.67 83.76 -0.62 3,309 10,100 +4,372
Jun07 061208 84.39 84.39 84.39 84.39 -0.62 0 85 +10
Total Volume and Open Interest 6,930 84,207 +3,762
EuroFX(CME)
Dec06 061208 132.81 133.69 132.00 132.04 -0.83 5,424 198,382 +2,356
Mar07 061208 133.36 134.14 132.55 132.59 -0.83 1,749 32,588 +5,946
Jun07 061208 133.02 133.02 133.02 133.02 -0.83 0 883 +31
Total Volume and Open Interest 7,173 232,264 +8,373
Mexican Peso(CME)
Dec06 061208 9192.0 9230.0 9190.0 9227.0 +45.0 6,318 61,166 +205
Jan07 061208 9215.0 9215.0 9215.0 9215.0 +45.0      
Total Volume and Open Interest 12,985 90,170 +6,860
30-Year T-Bonds(CBOT)
Dec06 061208 114~00 114~04 113~08 113~10 -0~24 67,602 56,731 -34,127
Mar07 061208 114~00 114~05 113~07 113~10 -0~24 356,513 786,247 +27,409
Jun07 061208 113~12 113~30 113~06 113~08 -0~24 582 905 +512
Total Volume and Open Interest 424,701 843,904 -6,206
10-Year T-Notes(CBOT)
Dec06 061208 109~040 109~040 108~175 108~180 -0~160 69,945 98,468 -34,109
Mar07 061208 109~035 109~050 108~180 108~195 -0~165 921,600 2,170,497 +33,646
Total Volume and Open Interest 991,574 2,273,174 -438
5-Year T-Notes(CBOT)
Dec06 061208 105~220 105~220 105~220 105~220 -0~110 27,304 0 +0
Mar07 061208 106~050 106~050 105~255 105~260 -0~120 362,267 0 +0
Jun07 061208 105~305 105~305 105~305 105~305 -0~155 0 10 +0
Total Volume and Open Interest 389,571 10 +0
2 Year T-Notes(CBOT)
Dec06 061208 102~040 102~040 102~024 102~024 -0~021 4,665 25,488 -7,844
Mar07 061208 102~068 102~068 102~044 102~045 -0~027 5,835 696,233 -6,922
Total Volume and Open Interest 10,500 721,721 -14,766
Eurodollars(CME)
Dec06 061208 94.645 94.645 94.630 94.635 -0.012 13,159 1,431,572 -5,968
Mar07 061208 94.790 94.790 94.725 94.730 -0.070 19,138 1,398,783 -26,355
Jun07 061208 95.040 95.040 94.935 94.945 -0.115 22,679 1,364,273 +3,423
Sep07 061208 95.245 95.245 95.130 95.140 -0.125 16,354 1,287,879 +2,955
Dec07 061208 95.360 95.360 95.255 95.260 -0.120 19,196 1,378,717 +14,884
Mar08 061208 95.410 95.410 95.320 95.320 -0.115 17,708 906,078 +17,665
Jun08 061208 95.420 95.430 95.345 95.345 -0.105 14,343 669,064 +10,529
Sep08 061208 95.420 95.425 95.345 95.345 -0.095 10,629 477,300 +4,048
Dec08 061208 95.395 95.415 95.325 95.325 -0.085 7,143 346,458 -3,965
Mar09 061208 95.365 95.385 95.300 95.300 -0.080 6,732 366,618 +536
Jun09 061208 95.325 95.345 95.265 95.265 -0.075 9,750 283,635 -6,225
Sep09 061208 95.290 95.310 95.235 95.235 -0.070 6,595 183,716 -1,469
Dec09 061208 95.240 95.255 95.190 95.190 -0.065 3,264 132,406 +122
Mar10 061208 95.220 95.230 95.165 95.165 -0.065 5,036 127,613 +1,878
Jun10 061208 95.175 95.190 95.125 95.125 -0.065 2,781 106,353 -106
Sep10 061208 95.140 95.155 95.090 95.090 -0.065 4,554 78,040 -609
Dec10 061208 95.100 95.110 95.050 95.050 -0.060 5,676 102,864 +114
Mar11 061208 95.060 95.095 95.025 95.025 -0.060 3,075 69,646 +257
Total Volume and Open Interest 197,436 10,956,286 +12,693
3-Mth Euro-Yen(CME)
Dec06 061208 99.39 99.41 99.39 99.41 +0.02 197 17,736 -98
Mar07 061208 99.28 99.30 99.28 99.29 +0.01 429 13,900 -85
Jun07 061208 99.17 99.17 99.17 99.17 +0.01 61 8,282 +22
Sep07 061208 99.04 99.04 99.04 99.04 +0.01 79 3,226 -248
Dec07 061208 98.94 98.94 98.94 98.94 +0.01 188 7,638 +55
Mar08 061208 98.84 98.84 98.84 98.84 unch 100 3,625 -20
Jun08 061208 98.78 98.78 98.78 98.78 unch 22 423 +22
Sep08 061208 98.68 98.68 98.68 98.68 unch 0 11 +0
Dec08 061208 98.61 98.61 98.61 98.61 +0.01 0 6 +0
Mar09 061208 98.51 98.51 98.51 98.51 +0.02      
Total Volume and Open Interest 1,076 54,867 -352
3-Mth Euro-Yen(SIMEX)
Dec06 061208 99.39 99.40 99.39 99.40 +0.01 3,174 76,800 -2,044
Mar07 061208 99.28 99.29 99.28 99.29 +0.01 3,177 80,403 -794
Jun07 061208 99.15 99.17 99.15 99.17 +0.01 3,199 47,897 +1,328
Sep07 061208 99.04 99.05 99.03 99.05 +0.02 1,437 33,270 -74
Dec07 061208 98.93 98.95 98.93 98.95 +0.02 1,029 45,380 +82
Mar08 061208 98.84 98.86 98.84 98.85 +0.01 30 31,506 +5
Jun08 061208 98.75 98.78 98.75 98.78 +0.02 2,340 7,862 -479
Sep08 061208 98.69 98.69 98.69 98.69 +0.01 0 1,885 +0
Total Volume and Open Interest 14,386 326,841 -1,976
German Euro-Bund(EUREX)
Dec06 061207 118.43 118.61 118.38 118.57 +0.07 1,767,005 655,824 -388,263
Mar07 061208 118.40 118.67 118.05 118.32 -0.19 1,286,141 1,394,143 +272,598
Jun07 061208 117.88 118.17 117.65 117.86 -0.19 4,044 2,734 +2,308
Total Volume and Open Interest 2,383,165 1,446,083 -331,712
German Euro-Bobl(EUREX)
Dec06 061207 109.87 109.95 109.84 109.94 +0.01 1,066,394 473,933 -334,077
Mar07 061208 109.99 110.11 109.80 109.95 -0.08 804,909 812,892 +176,645
Jun07 061208 109.60 109.60 109.60 109.60 -0.08 2,879 1,304 +1,302
Total Volume and Open Interest 1,511,061 886,770 -223,412
Long Gilt(LIFFE)
Dec06 061208 109~28 110~00 109~13 109~23 -0~07 9,614 28,704 -2,730
Mar07 061208 109~24 109~31 109~09 109~20 -0~07 87,226 255,959 -4,742
Total Volume and Open Interest 96,840 284,691 -7,472
3-Mth Short Sterling(LIFFE)
Dec06 061208 94.71 94.71 94.71 94.71 -0.01 38,768 399,367 +6,291
Mar07 061208 94.64 94.64 94.64 94.64 -0.03 33,434 442,819 -4,406
Jun07 061208 94.65 94.65 94.65 94.65 -0.04 52,423 428,773 -1,414
Total Volume and Open Interest 277,079 2,395,529 +395
3-Mth Euribor(LIFFE)
Dec06 061208 96.310 96.315 96.285 96.310 unch 29,077 595,702 -441
Mar07 061208 96.175 96.195 96.165 96.175 -0.005 160,414 741,426 +21,339
Jun07 061208 96.115 96.140 96.100 96.115 -0.005 126,146 629,125 +11,946
Total Volume and Open Interest 605,787 3,745,560 +37,905
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 061208 93.57 93.57 93.55 93.57 unch 61,238 352,460 +15,334
Jun07 061208 93.59 93.60 93.58 93.59 unch 50,547 207,190 +33,807
Sep07 061208 93.63 93.64 93.62 93.63 unch 11,053 66,738 +9,078
Dec07 061208 93.68 93.68 93.66 93.67 -0.01 4,455 49,966 +3,489
Mar08 061208 93.71 93.72 93.71 93.72 unch 885 28,233 +1,176
Jun08 061208 93.75 93.75 93.74 93.75 unch 772 20,947 +250
Sep08 061208 93.78 93.78 93.78 93.78 unch 512 13,174 +312
Dec08 061208 93.79 93.80 93.78 93.80 +0.01 862 6,037 +757
Mar09 061208 93.80 93.81 93.80 93.81 unch 500 2,239 +500
Total Volume and Open Interest 141,751 751,322 -11,238
10-Year Aus T-Bonds(SFE)
Dec06 061208 94.42 94.43 94.39 94.40 unch 71,098 592,194 +34,010
Mar07 061208 94.43 94.43 94.42 94.42 unch 613 6,187 +792
Total Volume and Open Interest 71,711 598,381 +34,802
3-Year Aus T-Bonds(SFE)
Dec06 061208 94.18 94.18 94.16 94.17 unch 176,073 889,086 +100,845
Mar07 061208 94.20 94.20 94.18 94.19 unch 7,884 31,370 +4,722
Total Volume and Open Interest 183,957 920,456 +105,567
Gold(CMX)
Dec06 061208 630.5 636.5 626.1 626.1 -5.8 316 1,048 -26
Feb07 061208 634.0 642.7 630.2 631.0 -6.0 56,360 195,905 +657
Apr07 061208 640.5 648.5 637.0 637.3 -5.9 1,965 25,016 +747
Jun07 061208 650.4 655.0 643.0 643.3 -5.9 791 24,101 +442
Aug07 061208 655.5 655.5 649.0 649.0 -5.9 20 3,884 -3
Oct07 061208 654.7 654.7 654.7 654.7 -5.8 19 16,167 +5
Dec07 061208 668.1 668.1 660.4 660.4 -5.7 549 36,892 +343
Feb08 061208 665.9 665.9 665.9 665.9 -5.6 100 2,186 -100
Apr08 061208 671.4 671.4 671.4 671.4 -5.6 0 1,689 +0
Jun08 061208 677.0 677.0 677.0 677.0 -5.5 0 3,771 +0
Aug08 061208 682.5 682.5 682.5 682.5 -5.5 0 220 +0
Oct08 061208 688.1 688.1 688.1 688.1 -5.4 0 500 +0
Total Volume and Open Interest 60,532 329,911 +2,196
Silver(CMX)
Dec06 061208 1380.0 1380.0 1371.9 1371.9 -14.2 91 903 -26
Mar07 061208 1398.0 1416.0 1382.0 1389.5 -14.0 15,519 73,111 +1,250
May07 061208 1407.0 1422.0 1400.0 1400.7 -14.2 156 4,540 -90
Jul07 061208 1431.0 1431.0 1407.0 1410.0 -15.1 71 9,803 +9
Sep07 061208 1419.5 1419.5 1419.5 1419.5 -16.0 34 3,236 +31
Dec07 061208 1448.0 1458.0 1431.5 1431.5 -17.0 49 11,557 +30
Mar08 061208 1443.0 1443.0 1443.0 1443.0 -18.0 0 115 +0
Total Volume and Open Interest 15,965 108,820 +1,157
Platinum(NYM)
Jan07 061208 1116.0 1123.8 1105.1 1107.8 -17.1 1,773 5,426 -287
Apr07 061208 1122.0 1122.0 1116.8 1116.8 -18.1 522 2,622 +341
Jul07 061208 1121.8 1121.8 1121.8 1121.8 -18.1 0 21 -1
Oct07 061208 1126.8 1126.8 1126.8 1126.8 -18.1      
Total Volume and Open Interest 2,295 8,069 +53
Palladium(NYME)
Dec06 061208 329.55 329.55 329.55 329.55 +2.95 118 164 +112
Mar07 061208 331.50 336.80 331.00 333.95 +2.95 560 10,777 +62
Jun07 061208 338.95 338.95 338.95 338.95 +2.95 7 47 +5
Total Volume and Open Interest 686 11,081 +178
Copper(CMX)
Dec06 061208 311.50 312.00 310.70 310.70 +1.30 1,048 3,614 -431
Mar07 061208 310.50 313.00 310.25 311.20 +1.00 7,326 48,882 +1,059
May07 061208 311.50 313.15 311.50 311.95 +1.10 107 4,283 +23
Jul07 061208 310.50 312.50 310.50 311.65 +1.10 85 1,542 +7
Sep07 061208 312.00 312.00 310.85 310.85 +0.90 21 1,101 -4
Total Volume and Open Interest 9,162 68,842 +832
Aluminum(CMX)
Dec06 061208 127.00 127.00 127.00 127.00 +1.00 453 483 +0
Jan07 061208 128.00 128.00 128.00 128.00 +1.00 109 108 +0
Feb07 061208 127.00 127.00 127.00 127.00 +1.00 0 40 +0
Mar07 061208 126.10 126.10 126.10 126.10 +1.00 0 40 +0
Apr07 061208 125.20 125.20 125.20 125.20 +1.00 0 40 +0
May07 061208 124.30 124.30 124.30 124.30 +1.00 0 40 +0
Total Volume and Open Interest 676 1,104 +0
DJIA Index(CBOT)
Dec06 061208 12287 12340 12250 12307 +21 13,866 53,049 -4,198
Mar07 061208 12382 12432 12336 12396 +22 15,041 16,569 +8,286
Jun07 061208 12478 12478 12478 12478 +22 0 53 +0
Sep07 061208 12563 12563 12563 12563 +22 0 3 +0
Total Volume and Open Interest 28,907 69,674 +4,088
S & P 500(CME)
Dec06 061208 1407.80 1415.00 1405.00 1410.10 +1.40 110,375 329,541 -64,453
Mar07 061208 1419.80 1427.70 1416.50 1422.20 +1.40 122,706 379,861 +88,786
Jun07 061208 1434.50 1434.50 1434.50 1434.50 +1.70 879 10,917 +552
Sep07 061208 1446.50 1446.50 1446.50 1446.50 +1.70 37 4,975 -20
Total Volume and Open Interest 233,997 727,276 +24,865
S & P 500 E-Mini(Globex)
Dec06 061208 1408.75 1415.50 1404.25 1410.00 +1.25 637,625 1,446,068 -207,086
Mar07 061208 1420.75 1427.75 1416.25 1422.25 +1.50 1,129,073 655,906 +306,126
Total Volume and Open Interest 1,766,698 2,101,974 +99,040
NASDAQ 100(CME)
Dec06 061208 1772.00 1801.00 1768.50 1786.00 +9.50 21,918 58,256 -11,171
Mar07 061208 1794.00 1823.00 1791.00 1808.00 +9.70 19,955 18,659 +16,069
Jun07 061208 1826.00 1826.00 1826.00 1826.00 +9.70 0 10 +0
Total Volume and Open Interest 41,873 76,925 +4,898
NASDAQ 100 E-Mini(Globex)
Dec06 061208 1777.00 1800.80 1768.50 1786.00 +9.50 190,123 443,184 -60,283
Mar07 061208 1798.50 1823.00 1790.30 1808.00 +9.70 308,966 114,015 +77,093
Total Volume and Open Interest 499,089 557,199 +16,810
S & P Midcap 400(CME)
Dec06 061208 813.50 820.75 813.50 815.45 -0.55 3,350 9,261 -939
Mar07 061208 823.50 827.50 822.00 823.90 -0.50 2,931 3,994 +2,802
Jun07 061208 832.10 832.10 832.10 832.10 -0.50      
Total Volume and Open Interest 6,281 13,255 +1,863
Russell 2000(CME)
Dec06 061208 790.00 796.00 789.50 792.10 -0.45 4,411 36,437 -2,527
Mar07 061208 797.75 804.25 793.25 799.20 -0.40 4,089 7,095 +3,466
Jun07 061208 806.20 806.20 806.20 806.20 -0.40 0 1 +0
Total Volume and Open Interest 8,500 43,541 +939
Russell 2000 E-Mini(Globex)
Dec06 061208 792.20 797.80 786.20 792.10 -0.50 111,710 320,786 -55,828
Mar07 061208 799.50 804.80 793.10 799.20 -0.40 198,351 115,471 +61,970
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 061208 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 061208 16480 16555 16440 16550 +85      
Jun07 061208 16550 16550 16550 16550 +85      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061207 16375 16550 16345 16475 +95 150,043 247,799 -4,103
Mar07 061208 16490 16515 16380 16400 -85 81,075 148,338 +79,134
Jun07 061208 16365 16365 16365 16365 -55 0 41 +0
Total Volume and Open Interest 81,106 148,794 -168,663
CAC 40(EURONEXT)
Dec06 061208 5361.5 5402.0 5330.5 5385.5 +0.5 90,563 528,311 +19,062
Jan07 061208 5379.0 5416.5 5349.0 5402.5 +0.5 3,004 3,845 +1,400
Feb07 061208 5399.0 5421.5 5374.5 5416.5 +0.5 238 222 +170
Total Volume and Open Interest 94,071 534,724 +20,637
Hang Seng Index(HKFE)
Dec06 061208 18891 18893 18720 18819 -75 55,269 128,809 +3,036
Jan07 061208 18928 18928 18790 18875 -74 747 1,572 +226
Total Volume and Open Interest 56,107 132,379 +3,274
DAX(EUREX)
Dec06 061208 6399.0 6455.5 6355.0 6430.0 +17.0 180,020 254,866 -2,458
Mar07 061208 6454.5 6514.0 6415.5 6489.0 +17.0 11,908 27,793 +5,363
Jun07 061208 6514.5 6573.5 6482.0 6551.0 +17.5 1,624 6,259 -12
Total Volume and Open Interest 193,552 288,918 +2,893
FT-SE 100(EURONEXT)
Dec06 061208 6123.00 6178.00 6110.50 6152.00 +21.00 115,166 505,398 -13,328
Mar07 061208 6143.00 6192.50 6131.00 6171.50 +21.00 45,133 59,795 +30,094
Jun07 061208 6191.50 6191.50 6191.50 6191.50 +21.50 134 9,360 +83
Total Volume and Open Interest 160,442 575,076 +16,849
SPI 200(SFE)
Dec06 061208 5450.0 5461.0 5414.0 5419.0 -35.0 11,186 299,952 -747
Mar07 061208 5456.0 5466.0 5420.0 5426.0 -35.0 505 7,055 +456
Jun07 061208 5462.0 5462.0 5462.0 5462.0 -34.0 557 4,788 +432
Total Volume and Open Interest 12,294 316,269 +142
GSCI(CME)
Dec06 061208 452.00 454.00 445.00 445.00 -3.00 4,984 16,910 -4,307
Jan07 061208 456.00 456.30 450.00 450.00 -2.80 4,601 4,885 +4,283
Feb07 061208 453.50 453.50 453.50 453.50 -2.50      
Total Volume and Open Interest 9,585 21,795 -24
Reuters CRB Index(NYBOT)
Jan07 061208 403.00 404.00 401.00 401.10 +0.10 18 545 -5
Feb07 061208 401.50 401.50 401.50 401.50 +0.50 0 6 +0
Apr07 061208 403.10 403.10 403.10 403.10 +0.10 0 414 +0
Total Volume and Open Interest 18 965 -5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz