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 Wed December 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061213 658.50 663.50 653.00 661.00 -2.00 39,131 127,337 -10,430
Mar07 061213 673.00 678.50 668.00 676.00 -2.50 28,191 153,958 +21,081
May07 061213 685.00 691.25 681.00 688.25 -1.75 2,022 38,821 +747
Jul07 061213 694.00 701.50 692.00 699.25 -1.00 1,435 32,991 -47
Aug07 061213 700.00 704.50 698.00 704.50 -0.50 12 1,533 +12
Sep07 061213 702.00 710.00 701.25 707.00 unch 0 471 +1
Nov07 061213 715.00 720.00 710.00 717.75 -0.25 3,325 57,634 -152
Total Volume and Open Interest 74,221 425,025 +11,260
Soybean Meal(CBOT)
Dec06 061213 185.50 186.50 183.80 186.50 -0.70 2,031 1,277 -760
Jan07 061213 188.50 189.50 186.70 188.70 -1.20 10,661 49,783 -2,406
Mar07 061213 192.50 193.70 190.80 192.80 -1.10 5,347 55,955 +667
May07 061213 195.50 196.30 193.80 195.50 -1.00 2,037 33,154 +254
Jul07 061213 198.30 199.30 196.80 198.50 -1.20 2,852 37,548 +391
Aug07 061213 199.50 200.50 198.50 200.20 -0.70 132 10,496 +65
Sep07 061213 201.00 202.00 200.00 201.60 -0.10 33 6,877 +25
Oct07 061213 202.50 202.50 201.00 202.30 -0.40 148 2,728 +53
Total Volume and Open Interest 23,732 209,853 -1,485
Soybean Oil(CBOT)
Dec06 061213 28.28 28.35 28.08 28.34 -0.03 308 714 -394
Jan07 061213 28.63 28.70 28.38 28.56 -0.13 17,021 70,779 -11,630
Mar07 061213 29.05 29.16 28.83 29.02 -0.12 13,394 105,958 +11,117
May07 061213 29.40 29.49 29.24 29.40 -0.10 2,893 40,697 +370
Jul07 061213 29.65 29.85 29.58 29.74 -0.09 480 26,545 +42
Aug07 061213 29.69 29.95 29.69 29.84 -0.09 184 5,609 +162
Sep07 061213 29.79 30.05 29.79 29.93 -0.10 23 2,728 +20
Oct07 061213 30.15 30.15 30.05 30.05 -0.07 29 3,123 -24
Total Volume and Open Interest 34,594 278,037 -340
Canola(WCE)
Jan07 061213 364.9 367.2 363.4 365.1 -0.8 5,162 34,186 -2,374
Mar07 061213 376.5 377.5 373.5 374.9 -0.6 6,303 41,379 +3,164
May07 061213 381.5 383.7 380.7 382.4 -0.4 127 5,794 -47
Jul07 061213 387.1 389.0 386.0 386.0 -1.7 410 9,529 +169
Total Volume and Open Interest 13,146 108,981 +1,581
Corn(CBOT)
Dec06 061213 356.00 356.50 351.00 354.50 -4.50 4,964 6,120 -1,440
Mar07 061213 369.50 371.00 365.50 368.25 -4.50 28,750 610,019 +1,226
May07 061213 376.25 378.00 373.25 376.00 -3.75 5,619 103,160 +2,880
Jul07 061213 382.00 383.75 378.75 380.75 -4.00 10,168 205,176 +1,262
Sep07 061213 361.50 364.00 360.50 361.00 -3.75 1,062 41,307 +314
Dec07 061213 352.00 354.25 350.00 350.50 -4.25 8,637 295,258 +613
Total Volume and Open Interest 60,278 1,381,968 +5,566
Wheat(CBOT)
Dec06 061213 465.00 473.00 465.00 472.50 +7.50 454 383 -56
Mar07 061213 480.00 490.50 478.50 488.50 +6.50 9,283 233,591 -834
May07 061213 488.00 499.00 487.50 497.25 +6.25 1,954 21,960 +1,010
Jul07 061213 476.00 488.00 475.50 485.75 +7.00 1,926 75,393 +229
Sep07 061213 482.00 487.00 482.00 487.00 +8.00 69 4,285 -1
Total Volume and Open Interest 14,158 417,233 +467
Wheat(KCBT)
Dec06 061213 493.75 500.00 493.00 499.50 +3.75 6 13 -92
Mar07 061213 500.50 512.00 500.00 508.75 +3.50 5,936 68,472 -806
May07 061213 505.00 516.50 505.00 514.00 +2.50 679 5,633 +284
Jul07 061213 491.00 499.75 491.00 496.75 +2.75 1,533 28,843 +20
Sep07 061213 496.00 501.00 493.00 499.00 +2.50 59 3,536 +27
Total Volume and Open Interest 8,240 115,611 -569
Wheat(MGE)
Dec06 061213 492.00 504.00 492.00 504.00 +16.00 14 12 -14
Mar07 061213 497.00 507.00 495.50 506.25 +7.25 4,071 30,584 -1,418
May07 061213 506.00 514.00 502.25 513.25 +6.25 752 3,124 +307
Jul07 061213 503.50 510.75 503.00 510.75 +3.75 108 1,396 +40
Sep07 061213 502.25 512.00 498.00 510.00 +5.00 516 4,128 +295
Total Volume and Open Interest 5,606 48,084 -689
Oats(CBOT)
Dec06 061213 253.25 260.50 253.25 260.00 +4.00 318 181 +153
Mar07 061213 263.75 264.50 259.50 263.25 -2.25 670 9,507 +61
May07 061213 268.50 270.75 268.00 270.75 -1.50 219 960 +109
Jul07 061213 267.00 273.00 267.00 273.00 -1.00 24 473 +6
Total Volume and Open Interest 1,367 13,931 +368
Rough Rice(CBOT)
Jan07 061213 9.82 9.85 9.81 9.83 +0.01 220 5,421 -104
Mar07 061213 10.14 10.18 10.12 10.12 -0.02 236 5,785 +93
May07 061213 10.40 10.40 10.38 10.38 +0.01 12 1,131 +6
Jul07 061213 10.48 10.50 10.48 10.48 unch 1 708 +2
Total Volume and Open Interest 473 14,321 +0
Live Cattle(CME)
Dec06 061213 85.600 86.300 85.600 86.050 +0.325 3,030 12,207 -1,063
Feb07 061213 88.500 89.300 88.500 88.850 +0.400 16,054 129,508 +300
Apr07 061213 90.350 90.850 90.300 90.525 +0.225 7,049 41,228 +28
Jun07 061213 86.750 87.250 86.700 87.125 +0.300 1,645 18,047 +19
Aug07 061213 86.200 86.550 86.100 86.250 unch 787 11,106 +108
Oct07 061213 89.700 89.775 89.500 89.675 -0.125 656 5,761 +310
Total Volume and Open Interest 29,649 221,742 -71
Feeder Cattle(CME)
Jan07 061213 98.150 99.500 98.150 99.075 +0.650 3,342 10,715 -151
Mar07 061213 96.900 97.900 96.800 97.275 unch 2,705 9,911 +876
Apr07 061213 98.050 98.750 98.050 98.175 -0.075 166 2,332 +55
May07 061213 98.900 99.700 98.900 99.275 +0.075 416 3,444 +145
Aug07 061213 102.100 102.675 102.000 102.175 +0.025 243 1,624 +114
Sep07 061213 102.000 102.300 101.900 101.900 +0.100 38 920 +22
Oct07 061213 101.900 101.900 101.900 101.900 +0.100 3 74 +1
Total Volume and Open Interest 6,913 29,020 +1,062
Lean Hogs(CME)
Dec06 061213 61.250 61.400 61.150 61.325 -0.125 1,965 7,728 -1,016
Feb07 061213 63.100 64.150 63.100 63.525 +0.150 10,924 96,741 -1,091
Apr07 061213 66.300 67.300 66.300 66.950 +0.050 2,956 37,642 +546
May07 061213 71.900 72.000 71.900 71.975 -0.125 47 2,860 -5
Jun07 061213 73.200 73.800 73.200 73.575 -0.075 1,066 21,103 +37
Jul07 061213 71.900 72.300 71.825 71.825 -0.150 176 5,561 -15
Aug07 061213 70.650 71.250 70.650 70.725 unch 519 4,247 -289
Oct07 061213 64.500 65.000 64.500 64.800 unch 372 4,901 +211
Total Volume and Open Interest 18,056 183,044 -1,608
Pork Bellies(CME)
Feb07 061213 91.500 92.900 91.500 91.650 +0.400 66 779 -29
Mar07 061213 92.250 92.700 91.900 91.900 +0.900 0 62 +0
May07 061213 91.000 91.000 91.000 91.000 unch 0 81 +0
Jul07 061213 92.825 92.825 92.825 92.825 unch 0 88 +0
Aug07 061213 93.300 93.300 93.300 93.300 unch 2 8 +2
Total Volume and Open Interest 68 1,018 -27
Class III Milk(CME)
Dec06 061213 13.43 13.43 13.42 13.42 unch 75 4,237 +63
Jan07 061213 13.08 13.23 13.00 13.23 +0.07 178 2,735 +24
Feb07 061213 13.29 13.37 13.25 13.37 +0.03 151 2,391 -22
Mar07 061213 13.40 13.45 13.25 13.45 +0.07 13 2,260 +10
Apr07 061213 13.73 13.75 13.70 13.75 +0.05 28 2,049 +4
Total Volume and Open Interest 590 26,565 +96
Cocoa(NYBOT)
Dec06 061213 1622 1622 1622 1622 +25 3 2 -9
Mar07 061213 1655 1676 1653 1669 +25 12,695 71,504 -204
May07 061213 1673 1694 1672 1689 +25 2,117 20,054 +804
Jul07 061213 1699 1715 1699 1710 +25 134 11,111 +21
Sep07 061213 1713 1732 1713 1729 +24 345 14,513 +114
Dec07 061213 1732 1752 1732 1751 +24 321 11,604 +108
Mar08 061213 1763 1777 1763 1777 +24 249 3,864 +5
Total Volume and Open Interest 15,870 136,596 +833
Coffee "C"(NYBOT)
Dec06 061213 124.50 124.95 123.85 124.95 +1.10 42 287 -18
Mar07 061213 127.50 129.30 126.70 128.85 +1.10 10,205 89,366 +113
May07 061213 130.30 132.20 129.90 131.85 +1.10 1,481 14,104 +232
Jul07 061213 133.00 135.00 133.00 134.60 +1.10 185 5,403 +13
Sep07 061213 135.75 137.25 135.70 137.15 +1.10 185 3,072 +135
Dec07 061213 138.60 140.25 138.60 140.10 +1.15 544 2,519 +129
Total Volume and Open Interest 13,577 123,449 +890
Orange Juice(NYBOT)
Jan07 061213 198.35 200.80 198.10 200.15 +1.85 1,855 14,586 -696
Mar07 061213 198.20 200.00 197.70 199.50 +1.50 1,257 11,812 +696
May07 061213 196.50 198.50 196.50 198.50 +1.75 23 1,866 +9
Jul07 061213 196.00 198.00 196.00 198.00 +1.75 0 498 +0
Sep07 061213 196.20 197.50 196.20 197.50 +1.75 0 215 +0
Total Volume and Open Interest 3,135 30,022 +10
Sugar #11(NYBOT)
Mar07 061213 11.27 11.43 11.24 11.32 -0.05 32,836 277,493 +2,072
May07 061213 11.23 11.34 11.19 11.22 -0.08 12,287 78,904 +579
Jul07 061213 11.02 11.12 11.00 11.01 -0.06 8,408 76,017 +715
Oct07 061213 11.22 11.30 11.20 11.20 -0.07 2,123 53,803 -30
Mar08 061213 11.70 11.74 11.66 11.66 -0.08 1,973 44,113 +832
Total Volume and Open Interest 59,182 564,627 +4,918
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 061213 19.50 19.55 19.45 19.45 -0.12 147 3,219 +219
May07 061213 19.55 19.55 19.50 19.50 -0.12 18 2,550 +0
Jul07 061213 19.70 19.70 19.70 19.70 -0.10 13 2,260 +0
Sep07 061213 19.70 19.70 19.70 19.70 -0.10 14 1,779 +0
Total Volume and Open Interest 208 11,272 +231
London Cocoa(LCE)
Dec06 061212 856 874 856 874 +21 11,039 6,365 -8,106
Mar07 061213 894 905 885 904 +14 12,907 74,996 -2,129
May07 061213 899 913 895 911 +13 2,763 29,369 +350
Jul07 061213 907 920 906 920 +13 1,242 24,015 +589
Sep07 061213 922 930 918 930 +13 300 25,134 +89
Dec07 061213 933 941 925 940 +13 605 19,841 +285
Mar08 061213 940 951 940 951 +14 144 6,642 +104
Total Volume and Open Interest 23,086 184,705 -4,148
London Coffee(LCE)
Jan07 061213 1452.00 1462.00 1447.00 1458.00 -11.00 5,271 31,305 -1,423
Mar07 061213 1470.00 1480.00 1463.00 1476.00 -10.00 7,218 46,170 +299
May07 061213 1475.00 1486.00 1475.00 1482.00 -11.00 823 13,810 +371
Jul07 061213 1479.00 1479.00 1468.00 1474.00 -12.00 1,594 5,609 +698
Sep07 061213 1459.00 1472.00 1457.00 1457.00 -12.00 94 5,766 +47
Nov07 061213 1440.00 1453.00 1440.00 1440.00 -20.00 22 1,738 +1
Total Volume and Open Interest 15,067 106,819 +10
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061213 346.10 346.20 343.00 343.00 -3.70 1,707 25,437 -59
May07 061213 342.20 343.00 340.10 340.10 -3.30 563 13,677 +209
Aug07 061213 335.90 337.20 335.00 335.40 -2.10 226 5,760 -25
Oct07 061213 330.30 332.00 329.00 330.40 -2.30 44 3,478 +27
Total Volume and Open Interest 2,767 51,777 +316
Cotton(NYBOT)
Mar07 061213 54.60 54.75 54.05 54.34 -0.14 10,967 112,001 -579
May07 061213 55.80 55.85 55.30 55.50 -0.12 1,101 19,535 +301
Jul07 061213 56.95 57.10 56.50 56.60 -0.25 1,010 10,813 +72
Oct07 061213 58.70 58.70 58.70 58.70 -0.10 0 185 +0
Dec07 061213 59.90 60.05 59.50 59.80 -0.10 725 17,788 +86
Mar08 061213 61.75 61.75 61.75 61.75 -0.10 22 1,141 +22
Total Volume and Open Interest 13,847 162,044 -107
Lumber(CME)
Jan07 061213 264.9 265.0 263.5 264.2 -0.7 827 4,050 -139
Mar07 061213 283.8 284.0 282.1 282.5 -2.2 429 3,059 +18
May07 061213 298.2 300.0 297.6 298.3 -2.7 61 244 +23
Jul07 061213 307.1 307.8 307.1 307.8 -1.9 1 68 +1
Total Volume and Open Interest 1,320 7,465 -97
Crude Oil(NYM)
Jan07 061213 60.85 61.85 60.80 61.37 +0.35 210,421 157,677 -31,274
Feb07 061213 61.65 62.55 61.65 62.17 +0.18 161,379 255,582 +21,193
Mar07 061213 62.55 63.25 62.55 63.05 +0.13 45,664 101,441 +10,964
Apr07 061213 63.75 63.95 63.72 63.72 +0.09 7,799 50,419 +550
May07 061213 63.95 64.32 63.95 64.32 +0.09 4,882 37,018 -28
Jun07 061213 64.80 64.84 64.80 64.84 +0.09 5,640 72,041 -137
Jul07 061213 65.32 65.32 65.32 65.32 +0.09 1,216 20,072 -559
Aug07 061213 65.40 65.76 65.40 65.76 +0.10 1,531 15,420 +825
Sep07 061213 66.00 66.14 66.00 66.14 +0.11 930 24,641 +138
Oct07 061213 66.49 66.49 66.49 66.49 +0.12 672 15,598 +524
Nov07 061213 66.79 66.79 66.79 66.79 +0.13 38 13,128 +0
Dec07 061213 66.65 67.10 66.65 67.06 +0.14 5,911 134,135 +1,640
Jan08 061213 67.28 67.28 67.28 67.28 +0.14 87 23,422 +37
Feb08 061213 67.47 67.47 67.47 67.47 +0.14 310 10,151 -110
Mar08 061213 67.63 67.63 67.63 67.63 +0.15 350 16,515 -100
Apr08 061213 67.76 67.76 67.76 67.76 +0.15 0 12,802 +0
Total Volume and Open Interest 455,329 1,222,508 +5,702
Heating Oil(NYM)
Jan07 061213 171.80 175.20 171.60 173.20 +0.96 41,895 62,700 -6,292
Feb07 061213 175.80 178.75 175.80 177.00 +0.45 32,852 54,110 +7,361
Mar07 061213 178.50 181.40 178.50 179.80 +0.30 8,424 28,335 +2,447
Apr07 061213 179.75 182.00 179.75 180.15 +0.20 1,908 13,477 +363
May07 061213 179.70 181.80 179.65 179.65 +0.10 1,139 6,713 +216
Jun07 061213 179.80 181.75 179.50 179.70 +0.05 624 19,426 -19
Jul07 061213 181.00 183.25 180.85 180.85 unch 152 3,962 +19
Aug07 061213 184.75 184.75 182.85 182.85 -0.05 98 2,674 +24
Sep07 061213 187.00 187.00 185.20 185.20 -0.05 831 5,598 +598
Oct07 061213 189.60 189.60 187.75 187.75 -0.05 30 1,599 -4
Nov07 061213 192.85 192.85 190.60 190.60 -0.05 22 1,128 +3
Dec07 061213 193.00 195.50 193.00 193.50 -0.05 174 10,016 -31
Total Volume and Open Interest 88,165 215,150 +4,697
Unleaded Gas(NYM)
Jan07 061213 161.00 163.50 161.00 161.74 +2.24 735 2,864 +0
Total Volume and Open Interest 735 2,864 +0
RBOB Gasoline(NYMEX)
Jan07 061213 159.80 163.25 159.50 162.70 +3.00 24,545 48,997 -2,086
Feb07 061213 162.70 165.70 162.70 165.00 +2.10 12,776 22,444 +854
Mar07 061213 167.36 168.80 166.50 168.60 +1.75 5,755 16,687 +704
Apr07 061213 182.45 182.85 181.66 182.85 +1.45 1,208 10,232 +94
May07 061213 186.00 186.50 185.20 186.50 +2.25 326 9,509 +7
Jun07 061213 188.75 188.75 188.75 188.75 +2.25 469 4,884 -56
Jul07 061213 188.50 188.50 188.50 188.50 +0.80 610 3,725 +60
Aug07 061213 189.50 190.00 189.50 190.00 +2.30 355 2,281 +192
Sep07 061213 187.50 187.50 187.50 187.50 +1.05 2,196 6,268 +456
Oct07 061213 176.20 176.20 176.20 176.20 +1.00 205 1,199 +116
Total Volume and Open Interest 48,941 127,253 +752
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061213 162.21 162.21 162.21 162.21 +2.51      
Feb07 061213 164.85 164.85 164.85 164.85 +1.95      
Mar07 061213 168.60 168.60 168.60 168.60 +1.75      
Apr07 061213 182.80 182.80 182.80 182.80 +1.40      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan07 061213 7.610 7.785 7.570 7.673 +0.243 47,880 72,154 -3,809
Feb07 061213 7.770 7.840 7.725 7.788 +0.218 27,685 59,556 +5,600
Mar07 061213 7.770 7.850 7.750 7.828 +0.221 14,381 120,419 +3,526
Apr07 061213 7.650 7.703 7.650 7.703 +0.183 5,470 97,462 -534
May07 061213 7.680 7.740 7.680 7.740 +0.172 3,286 43,277 +1,419
Jun07 061213 7.830 7.830 7.790 7.815 +0.167 749 13,321 -159
Jul07 061213 7.835 7.910 7.835 7.910 +0.162 425 12,841 +50
Aug07 061213 7.990 7.990 7.985 7.985 +0.157 303 14,680 -90
Sep07 061213 8.040 8.040 8.040 8.040 +0.150 292 15,118 -9
Oct07 061213 8.120 8.150 8.120 8.145 +0.147 1,545 36,819 -191
Nov07 061213 8.705 8.705 8.705 8.705 +0.122 457 22,612 -30
Dec07 061213 9.230 9.230 9.225 9.225 +0.097 191 34,093 -44
Jan08 061213 9.460 9.525 9.460 9.525 +0.077 822 29,422 -111
Feb08 061213 9.450 9.530 9.450 9.530 +0.077 35 15,585 -4
Mar08 061213 9.250 9.300 9.250 9.300 +0.072 731 38,601 -69
Apr08 061213 8.010 8.020 8.010 8.020 +0.072 731 27,349 -397
Total Volume and Open Interest 106,720 893,550 +5,624
Brent Crude Oil(ICE)
Jan07 061213 61.33 61.85 61.05 61.33 -0.19 34,918 34,610 -7,548
Feb07 061213 61.50 62.17 61.28 61.73 +0.04 85,012 163,373 -5,291
Mar07 061213 62.23 62.92 61.98 62.48 +0.05 46,369 98,087 +12,461
Apr07 061213 63.13 63.60 62.20 63.22 +0.04 9,683 28,644 -567
May07 061213 63.40 63.88 63.40 63.88 +0.04 5,961 22,411 +1,212
Jun07 061213 64.36 64.43 64.02 64.43 unch 6,587 44,391 +858
Jul07 061213 64.70 64.92 64.70 64.92 -0.01 0 13,888 -511
Aug07 061213 65.35 65.35 65.35 65.35 unch 0 6,123 +182
Sep07 061213 65.74 65.74 65.74 65.74 +0.03 0 12,678 +17
Oct07 061213 66.07 66.07 66.07 66.07 +0.05 0 9,085 +47
Nov07 061213 66.36 66.36 66.36 66.36 +0.07 0 15,138 +28
Dec07 061213 66.43 66.85 66.29 66.62 +0.09 4,028 43,930 -660
Jan08 061213 66.83 66.83 66.83 66.83 +0.09 0 6,605 -253
Feb08 061213 67.01 67.01 67.01 67.01 +0.09 0 973 +0
Total Volume and Open Interest 193,694 571,922 -39
Gas Oil(ICE)
Jan07 061213 540.00 549.00 535.75 547.75 +2.75 42,733 86,714 -610
Feb07 061213 548.00 552.75 540.75 551.75 +1.75 24,531 65,954 +4,385
Mar07 061213 551.25 558.00 546.75 557.00 +1.50 5,796 27,523 +2,147
Apr07 061213 556.25 562.00 556.25 562.00 +1.25 1,970 14,298 -247
May07 061213 559.25 567.00 558.00 567.00 +1.00 1,779 10,892 +110
Jun07 061213 565.00 572.75 563.75 572.75 +1.25 5,423 34,232 -770
Jul07 061213 578.25 579.25 578.25 579.25 +1.00 0 7,685 +1,094
Aug07 061213 585.50 585.50 585.50 585.50 +0.75 0 1,537 +0
Sep07 061213 591.00 591.00 591.00 591.00 +0.75 0 7,428 +50
Oct07 061213 595.50 595.50 595.50 595.50 +0.25 0 1,715 +14
Total Volume and Open Interest 90,345 304,969 +6,173
US Dollar Index(NYBOT)
Dec06 061213 82.94 83.43 82.88 83.38 +0.42 5,331 18,193 -2,231
Mar07 061213 82.60 83.15 82.60 83.06 +0.42 5,340 26,727 +3,824
Jun07 061213 82.82 82.82 82.82 82.82 +0.42 1 2,021 +0
Total Volume and Open Interest 10,672 46,967 +1,593
Australian Dollar(CME)
Dec06 061213 78.50 78.61 78.48 78.61 +0.01 1,893 88,376 -6,286
Mar07 061213 78.72 78.72 78.23 78.42 +0.01 1,651 82,148 +22,790
Jun07 061213 78.19 78.19 78.19 78.19 +0.01 10 107 +4
Total Volume and Open Interest 3,554 170,902 +16,508
British Pound(CME)
Dec06 061213 197.18 197.18 196.43 196.60 -0.36 4,811 78,006 -7,126
Mar07 061213 197.22 197.22 196.32 196.67 -0.36 4,641 103,522 +14,208
Jun07 061213 196.82 196.82 196.59 196.59 -0.36 0 46 +4
Total Volume and Open Interest 9,452 181,580 +7,086
Canadian Dollar(CME)
Dec06 061213 86.87 86.87 86.49 86.49 -0.32 4,139 93,504 -3,248
Mar07 061213 87.08 87.08 86.72 86.72 -0.32 4,306 70,781 +15,373
Jun07 061213 87.23 87.23 86.99 86.99 -0.32 101 862 +88
Sep07 061213 87.45 87.45 87.26 87.26 -0.32 47 480 +92
Total Volume and Open Interest 8,595 165,716 +12,307
Japanese Yen(CME)
Dec06 061213 85.42 85.42 85.12 85.16 -0.45 11,686 133,673 -10,319
Mar07 061213 86.47 86.47 86.10 86.20 -0.45 9,811 142,927 +16,899
Jun07 061213 87.20 87.20 87.20 87.20 -0.45 0 129 -39
Total Volume and Open Interest 21,497 276,919 +6,541
Swiss Franc(CME)
Dec06 061213 82.87 82.90 82.87 82.90 -0.46 1,170 55,934 -5,265
Mar07 061213 83.90 83.90 83.51 83.60 -0.46 1,574 36,730 +3,484
Jun07 061213 84.23 84.23 84.23 84.23 -0.46 0 85 +0
Total Volume and Open Interest 2,744 92,840 -1,781
EuroFX(CME)
Dec06 061213 132.71 132.71 132.05 132.06 -0.72 11,101 147,382 +0
Mar07 061213 133.26 133.26 132.53 132.61 -0.72 5,868 81,528 +0
Jun07 061213 133.06 133.06 133.06 133.06 -0.71 10 892 +0
Total Volume and Open Interest 16,979 230,215 +0
Mexican Peso(CME)
Dec06 061213 9232.0 9245.0 9220.0 9220.0 -2.0 1,668 42,018 -2,268
Jan07 061213 9207.0 9207.0 9207.0 9207.0 -3.0      
Total Volume and Open Interest 5,969 108,850 +4,086
30-Year T-Bonds(CBOT)
Dec06 061213 114~01 114~05 112~26 112~31 -1~00 23,588 29,438 -13,230
Mar07 061213 113~30 114~06 112~25 112~31 -1~00 290,212 802,295 +17,528
Jun07 061213 114~00 114~00 112~27 112~29 -1~00 501 1,291 +497
Total Volume and Open Interest 314,301 833,045 +4,795
10-Year T-Notes(CBOT)
Dec06 061213 109~020 109~040 108~120 108~145 -0~180 22,600 57,117 -7,204
Mar07 061213 109~025 109~070 108~125 108~155 -0~190 849,132 2,195,198 +42,155
Total Volume and Open Interest 873,050 2,257,264 +35,950
5-Year T-Notes(CBOT)
Dec06 061213 105~240 105~240 105~200 105~200 -0~125 9,380 0 +0
Mar07 061213 106~060 106~065 105~225 105~240 -0~130 415,917 0 +0
Jun07 061213 105~295 105~295 105~295 105~295 -0~130 0 36 +1
Total Volume and Open Interest 425,297 36 +1
2 Year T-Notes(CBOT)
Dec06 061213 102~025 102~025 102~014 102~016 -0~020 808 17,099 -3,584
Mar07 061213 102~065 102~065 102~034 102~036 -0~024 3,486 686,522 -4,571
Total Volume and Open Interest 4,294 703,621 -8,155
Eurodollars(CME)
Dec06 061213 94.637 94.640 94.632 94.637 unch 18,914 1,308,768 -6,449
Mar07 061213 94.745 94.745 94.695 94.700 -0.030 27,808 1,369,836 -3,847
Jun07 061213 94.990 94.990 94.870 94.880 -0.090 18,670 1,380,731 +25,751
Sep07 061213 95.220 95.220 95.065 95.085 -0.110 19,909 1,282,552 +12,679
Dec07 061213 95.365 95.365 95.215 95.230 -0.115 39,843 1,390,951 +13,212
Mar08 061213 95.435 95.435 95.300 95.310 -0.105 33,237 887,197 +1,538
Jun08 061213 95.380 95.385 95.335 95.345 -0.100 23,956 714,268 +15,474
Sep08 061213 95.465 95.465 95.340 95.350 -0.100 17,064 487,450 +7,227
Dec08 061213 95.445 95.445 95.325 95.335 -0.095 12,186 357,286 +4,415
Mar09 061213 95.340 95.350 95.305 95.310 -0.090 12,972 356,086 -2,637
Jun09 061213 95.310 95.315 95.270 95.275 -0.085 9,533 275,457 -1,840
Sep09 061213 95.280 95.290 95.240 95.250 -0.080 13,607 178,100 -6,066
Dec09 061213 95.240 95.245 95.195 95.200 -0.080 8,620 131,702 -1,319
Mar10 061213 95.220 95.225 95.175 95.175 -0.080 7,507 124,585 -1,111
Jun10 061213 95.185 95.190 95.140 95.140 -0.080 5,471 104,802 -580
Sep10 061213 95.150 95.155 95.105 95.105 -0.080 5,338 78,738 +431
Dec10 061213 95.110 95.110 95.060 95.065 -0.075 7,063 96,875 -6,049
Mar11 061213 95.080 95.085 95.040 95.040 -0.075 3,058 70,041 -7
Total Volume and Open Interest 295,170 10,842,598 +52,491
3-Mth Euro-Yen(CME)
Dec06 061213 99.44 99.44 99.43 99.43 -0.01 209 18,249 -2,925
Mar07 061213 99.32 99.33 99.32 99.33 unch 66 14,163 +49
Jun07 061213 99.21 99.21 99.21 99.21 unch 527 8,694 +106
Sep07 061213 99.11 99.11 99.10 99.11 unch 53 3,559 -11
Dec07 061213 99.02 99.02 99.01 99.01 +0.01 0 7,457 +0
Mar08 061213 98.90 98.90 98.90 98.90 unch 0 3,549 +4
Jun08 061213 98.81 98.81 98.81 98.81 unch 0 423 +0
Sep08 061213 98.73 98.73 98.73 98.73 unch 0 11 +0
Dec08 061213 98.69 98.69 98.69 98.69 +0.02 0 6 +0
Mar09 061213 98.58 98.58 98.58 98.58 +0.01      
Total Volume and Open Interest 855 56,131 -2,777
3-Mth Euro-Yen(SIMEX)
Mar07 061213 99.34 99.34 99.32 99.33 unch 7,394 83,278 +2,348
Jun07 061213 99.21 99.23 99.21 99.22 +0.01 2,339 47,826 +265
Sep07 061213 99.10 99.12 99.10 99.11 +0.01 2,440 36,046 +495
Dec07 061213 99.03 99.03 99.02 99.02 +0.01 2,722 45,416 +54
Mar08 061213 98.93 98.93 98.93 98.93 +0.02 1,457 32,319 +677
Jun08 061213 98.86 98.87 98.85 98.85 +0.01 2 7,918 +0
Sep08 061213 98.79 98.79 98.77 98.77 +0.02 2 2,094 +2
Dec08 061213 98.69 98.69 98.69 98.69 +0.02 0 263 +0
Total Volume and Open Interest 26,802 334,920 +4,759
German Euro-Bund(EUREX)
Mar07 061213 118.22 118.53 117.79 118.06 -0.04 1,357,545 1,367,748 -41,496
Jun07 061213 117.79 117.97 117.33 117.57 -0.07 429 2,740 +4
Sep07 061213 117.90 117.98 117.79 117.79 -1.02      
Total Volume and Open Interest 1,357,974 1,370,488 -41,492
German Euro-Bobl(EUREX)
Mar07 061213 109.86 110.01 109.59 109.75 -0.06 575,840 812,379 -15,234
Jun07 061213 109.41 109.41 109.41 109.41 -0.05 0 1,304 +0
Sep07 061213 110.64 110.64 110.64 110.64 -0.06      
Total Volume and Open Interest 575,840 813,683 -15,234
Long Gilt(LIFFE)
Dec06 061213 109~11 109~13 108~30 109~04 -0~04 506 27,490 -453
Mar07 061213 109~08 109~11 108~26 109~00 -0~04 84,695 260,589 +9,217
Total Volume and Open Interest 85,201 288,107 +8,764
3-Mth Short Sterling(LIFFE)
Dec06 061213 94.71 94.71 94.71 94.71 unch 26,759 387,057 -4,448
Mar07 061213 94.59 94.59 94.59 94.59 -0.01 105,304 461,844 +4,304
Jun07 061213 94.56 94.56 94.56 94.56 -0.02 130,156 436,522 +9,270
Total Volume and Open Interest 522,839 2,409,418 +5,799
3-Mth Euribor(LIFFE)
Dec06 061213 96.315 96.320 96.310 96.315 +0.005 47,464 580,095 -2,232
Mar07 061213 96.160 96.180 96.145 96.160 +0.005 124,210 764,817 +12,792
Jun07 061213 96.100 96.115 96.055 96.080 -0.005 98,248 640,929 -8,496
Total Volume and Open Interest 652,053 3,759,197 +19,798
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 061213 93.55 93.55 93.53 93.54 unch 24,981 298,272 -838
Jun07 061213 93.55 93.56 93.51 93.53 -0.01 29,093 191,439 +11,813
Sep07 061213 93.59 93.59 93.54 93.56 -0.01 2,945 59,843 -3,166
Dec07 061213 93.62 93.62 93.58 93.60 -0.01 1,909 48,745 +1,136
Mar08 061213 93.64 93.67 93.63 93.64 unch 314 28,471 +52
Jun08 061213 93.69 93.69 93.66 93.67 -0.01 152 21,739 -498
Sep08 061213 93.69 93.70 93.69 93.70 unch 1 12,796 -30
Dec08 061213 93.72 93.72 93.71 93.72 unch 10 5,138 -115
Mar09 061213 93.73 93.73 93.73 93.73 unch 0 1,721 +0
Total Volume and Open Interest 59,405 670,682 +8,354
10-Year Aus T-Bonds(SFE)
Dec06 061213 94.36 94.37 94.35 94.36 +0.01 124,577 538,943 +3,968
Mar07 061213 94.38 94.39 94.36 94.37 +0.01 107,789 137,578 +63,065
Total Volume and Open Interest 232,366 676,521 +67,033
3-Year Aus T-Bonds(SFE)
Dec06 061213 94.11 94.11 94.09 94.09 -0.01 148,886 558,899 -95,179
Mar07 061213 94.13 94.13 94.11 94.11 -0.01 106,404 184,642 +100,204
Total Volume and Open Interest 255,290 743,541 +5,025
Gold(CMX)
Dec06 061213 626.5 629.5 624.0 627.9 +0.9 222 742 -258
Feb07 061213 632.5 634.7 627.5 632.4 +0.7 29,177 196,549 -431
Apr07 061213 635.4 640.5 634.8 638.6 +0.7 231 26,588 -447
Jun07 061213 643.7 646.7 639.0 644.7 +0.8 234 25,019 +149
Aug07 061213 650.8 651.0 650.6 650.6 +0.9 7 3,880 -2
Oct07 061213 656.5 656.5 656.3 656.3 +0.9 204 16,166 -1
Dec07 061213 660.0 662.0 660.0 662.0 +0.9 207 36,664 +0
Feb08 061213 667.5 667.5 667.5 667.5 +0.9 0 2,186 +0
Apr08 061213 673.1 673.1 673.1 673.1 +1.0 100 1,789 +100
Jun08 061213 678.7 678.7 678.7 678.7 +1.1 100 3,871 +100
Aug08 061213 684.2 684.2 684.2 684.2 +1.1 50 251 +31
Oct08 061213 689.8 689.8 689.8 689.8 +1.2 0 500 +0
Total Volume and Open Interest 30,604 333,101 -404
Silver(CMX)
Dec06 061213 1365.0 1374.7 1361.0 1374.7 -6.6 95 616 -142
Mar07 061213 1392.0 1398.0 1372.5 1391.5 -6.5 8,322 73,285 +513
May07 061213 1396.0 1408.0 1382.0 1403.2 -6.2 403 4,616 +53
Jul07 061213 1408.0 1423.0 1408.0 1413.4 -5.8 121 10,178 -14
Sep07 061213 1423.6 1423.6 1423.6 1423.6 -5.4 570 3,748 +515
Dec07 061213 1420.0 1435.6 1420.0 1435.6 -5.4 71 11,955 -9
Mar08 061213 1450.0 1460.0 1447.1 1447.1 -5.4 0 112 +0
Total Volume and Open Interest 9,585 110,084 +884
Platinum(NYM)
Jan07 061213 1110.5 1113.0 1103.0 1107.8 -7.2 1,294 4,937 -276
Apr07 061213 1114.0 1115.3 1114.0 1115.3 -8.2 890 3,186 +575
Jul07 061213 1120.3 1120.3 1120.3 1120.3 -8.2 7 21 +0
Oct07 061213 1125.3 1125.3 1125.3 1125.3 -8.2      
Total Volume and Open Interest 2,191 8,144 +299
Palladium(NYME)
Dec06 061213 325.40 325.40 325.40 325.40 -1.20 0 41 +0
Mar07 061213 330.50 331.00 328.20 329.70 -1.20 570 11,012 +109
Jun07 061213 332.50 334.70 332.50 334.70 -1.20 1 49 +1
Total Volume and Open Interest 571 11,196 +110
Copper(CMX)
Dec06 061213 305.50 305.50 302.45 302.45 -6.00 791 2,957 -146
Mar07 061213 305.50 306.50 302.60 303.30 -6.15 4,246 48,280 +180
May07 061213 306.50 306.50 304.70 304.70 -6.00 155 4,328 +39
Jul07 061213 305.50 306.20 304.70 304.70 -5.85 167 1,525 +25
Sep07 061213 304.50 304.50 304.05 304.05 -5.60 2 1,101 -2
Total Volume and Open Interest 5,778 67,911 +220
Aluminum(CMX)
Dec06 061213 125.50 125.50 125.50 125.50 -0.50 1 456 +1
Jan07 061213 126.50 126.50 126.50 126.50 -0.50 1 113 +1
Feb07 061213 125.50 125.50 125.50 125.50 -0.50 0 40 +0
Mar07 061213 124.60 124.60 124.60 124.60 -0.50 0 40 +0
Apr07 061213 123.70 123.70 123.70 123.70 -0.50 0 40 +0
May07 061213 122.80 122.80 122.80 122.80 -0.50 0 40 +0
Total Volume and Open Interest 3 1,086 +3
DJIA Index(CBOT)
Dec06 061213 12342 12370 12308 12334 +15 21,315 43,421 -2,097
Mar07 061213 12433 12460 12395 12423 +11 23,674 49,956 +16,090
Jun07 061213 12505 12505 12505 12505 +11 3 53 +0
Sep07 061213 12590 12590 12590 12590 +11 0 4 +0
Total Volume and Open Interest 44,992 93,434 +13,993
S & P 500(CME)
Dec06 061213 1417.50 1417.50 1411.00 1414.30 +1.50 123,137 204,950 -41,984
Mar07 061213 1429.80 1430.20 1423.20 1426.60 +1.60 127,124 551,387 +73,448
Jun07 061213 1439.10 1439.10 1439.10 1439.10 +1.90 969 11,577 +580
Sep07 061213 1455.00 1455.00 1451.70 1451.70 +2.00 0 4,976 +13
Total Volume and Open Interest 251,234 774,937 +32,061
S & P 500 E-Mini(Globex)
Dec06 061213 1413.00 1418.50 1410.75 1414.25 +1.50 333,953 1,142,457 -80,012
Mar07 061213 1424.75 1431.00 1423.00 1426.50 +1.50 1,218,607 1,219,273 +251,546
Total Volume and Open Interest 1,552,560 2,361,730 +171,534
NASDAQ 100(CME)
Dec06 061213 1793.30 1793.30 1773.00 1785.30 +4.00 12,219 53,681 -746
Mar07 061213 1815.00 1815.50 1795.00 1807.00 +4.00 15,034 32,570 +5,192
Jun07 061213 1828.00 1828.00 1828.00 1828.00 +7.00 0 10 +0
Total Volume and Open Interest 27,253 86,261 +4,446
NASDAQ 100 E-Mini(Globex)
Dec06 061213 1780.80 1794.30 1773.80 1785.30 +4.00 75,117 379,869 -23,478
Mar07 061213 1803.50 1816.50 1795.30 1807.00 +4.00 329,180 227,766 +15,565
Total Volume and Open Interest 404,297 607,635 -7,913
S & P Midcap 400(CME)
Dec06 061213 814.90 814.90 811.25 813.35 +2.05 2,954 4,957 -1,226
Mar07 061213 823.00 823.25 819.00 821.60 +2.00 2,951 7,286 +1,482
Jun07 061213 829.80 829.80 829.80 829.80 +2.00      
Total Volume and Open Interest 5,905 12,247 +260
Russell 2000(CME)
Dec06 061213 793.75 793.75 788.25 790.85 +1.55 5,694 31,286 -1,479
Mar07 061213 800.50 800.75 793.30 797.90 +1.60 4,839 15,943 +3,376
Jun07 061213 804.90 804.90 804.90 804.90 +1.60 0 1 +0
Total Volume and Open Interest 10,533 47,238 +1,897
Russell 2000 E-Mini(Globex)
Dec06 061213 788.30 794.00 785.50 790.90 +1.60 72,068 211,464 -56,012
Mar07 061213 796.10 801.30 792.50 797.90 +1.60 231,504 254,449 +54,144
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 061213 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 061213 16775 16775 16700 16740 +55      
Jun07 061213 16740 16740 16740 16740 +55      
Total Volume and Open Interest      
Nikkei 225(SGX)
Dec06 061207 16375 16550 16345 16475 +95 150,043 247,799 -4,103
Mar07 061213 16675 16700 16580 16685 +30 55,157 210,910 +6,694
Jun07 061213 16555 16640 16550 16640 +55 11 42 +1
Total Volume and Open Interest 55,200 211,384 +6,696
CAC 40(EURONEXT)
Dec06 061213 5433.0 5491.5 5423.5 5477.0 +48.0 176,313 493,314 -60,888
Jan07 061213 5450.0 5508.0 5441.5 5494.5 +47.5 99,249 189,633 +76,321
Feb07 061213 5465.0 5509.5 5465.0 5509.5 +48.0 719 1,125 +586
Total Volume and Open Interest 293,793 716,718 +30,520
Hang Seng Index(HKFE)
Dec06 061213 18887 18915 18645 18735 -198 35,218 125,997 +2,709
Jan07 061213 18950 18970 18708 18798 -192 907 3,252 +196
Total Volume and Open Interest 36,204 131,450 +2,943
DAX(EUREX)
Dec06 061213 6461.0 6541.5 6459.5 6522.0 +41.5 238,021 187,661 -42,499
Mar07 061213 6521.0 6600.5 6519.5 6582.0 +41.0 109,181 140,509 +68,026
Jun07 061213 6585.5 6661.0 6584.0 6646.0 +42.5 5,590 6,697 +326
Total Volume and Open Interest 352,792 334,867 +25,853
FT-SE 100(EURONEXT)
Dec06 061213 6152.50 6201.00 6148.00 6189.00 +30.00 222,520 313,634 -101,605
Mar07 061213 6172.00 6219.50 6167.50 6208.00 +30.00 162,219 312,256 +112,501
Jun07 061213 6192.00 6230.00 6192.00 6230.00 +31.00 0 9,360 +0
Total Volume and Open Interest 384,739 635,773 +10,896
SPI 200(SFE)
Dec06 061213 5477.0 5503.0 5473.0 5488.0 +14.0 12,489 264,576 -24,317
Mar07 061213 5485.0 5506.0 5478.0 5491.0 +12.0 3,678 13,206 +3,384
Jun07 061213 5526.0 5526.0 5526.0 5526.0 +11.0 105 4,499 +86
Total Volume and Open Interest 16,659 287,220 -20,466
GSCI(CME)
Dec06 061213 440.00 443.60 440.00 441.80 +1.60 3,386 4,569 -3,233
Jan07 061213 444.00 448.00 444.00 446.00 +0.80 3,582 17,338 +3,202
Feb07 061213 450.00 450.00 450.00 450.00 +2.00      
Total Volume and Open Interest 6,968 21,907 -31
Reuters CRB Index(NYBOT)
Jan07 061213 398.25 399.15 398.00 399.00 +0.50 23 546 +4
Feb07 061213 399.50 399.50 399.50 399.50 +0.50 0 6 +0
Apr07 061213 401.00 401.00 401.00 401.00 +0.50 0 414 +0
Total Volume and Open Interest 23 966 +4
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