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 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061214 660.00 668.50 659.50 662.75 +1.75 37,152 116,391 -10,946
Mar07 061214 676.00 683.00 674.50 677.50 +1.50 23,903 163,681 +9,723
May07 061214 689.00 695.25 687.00 690.50 +2.25 2,205 41,045 +2,224
Jul07 061214 699.00 707.00 699.00 701.75 +2.50 2,847 32,835 -156
Aug07 061214 707.50 710.00 705.00 706.50 +2.00 74 1,542 +9
Sep07 061214 708.50 708.50 708.50 708.50 +1.50 8 470 -1
Nov07 061214 716.50 725.00 716.50 720.00 +2.25 4,238 58,540 +906
Total Volume and Open Interest 70,810 427,025 +2,000
Soybean Meal(CBOT)
Dec06 061214 186.50 187.50 186.50 187.20 +0.70 1,269 813 -464
Jan07 061214 188.80 191.00 188.50 189.20 +0.50 14,131 46,341 -3,442
Mar07 061214 193.00 194.90 192.50 193.00 +0.20 7,699 57,580 +1,625
May07 061214 195.80 197.80 195.70 196.20 +0.70 1,714 33,906 +752
Jul07 061214 198.80 200.80 198.80 199.00 +0.50 1,800 38,362 +814
Aug07 061214 201.50 202.20 200.30 200.50 +0.30 261 10,548 +52
Sep07 061214 201.00 203.50 201.00 202.00 +0.40 639 7,013 +136
Oct07 061214 203.50 204.50 203.00 203.10 +0.80 79 2,806 +78
Total Volume and Open Interest 30,086 209,519 -334
Soybean Oil(CBOT)
Dec06 061214 28.22 28.31 28.22 28.26 -0.08 727 335 -379
Jan07 061214 28.55 28.68 28.38 28.39 -0.17 17,074 62,409 -8,370
Mar07 061214 28.97 29.13 28.75 28.79 -0.23 13,328 112,811 +6,853
May07 061214 29.28 29.47 29.18 29.19 -0.21 3,303 41,768 +1,071
Jul07 061214 29.68 29.92 29.58 29.58 -0.16 726 26,814 +269
Aug07 061214 29.90 29.95 29.70 29.70 -0.14 260 5,565 -44
Sep07 061214 29.98 30.05 29.78 29.78 -0.15 186 2,870 +142
Oct07 061214 30.15 30.20 29.90 29.90 -0.15 83 3,042 -81
Total Volume and Open Interest 36,405 277,657 -380
Canola(WCE)
Jan07 061214 366.2 366.2 363.2 363.3 -1.8 5,497 31,036 -3,150
Mar07 061214 375.0 376.2 373.4 373.7 -1.2 9,819 44,589 +3,210
May07 061214 382.3 382.3 379.0 381.4 -1.0 710 6,011 +217
Jul07 061214 385.1 387.4 384.5 386.7 +0.7 744 9,676 +147
Total Volume and Open Interest 17,854 109,543 +562
Corn(CBOT)
Dec06 061214 353.50 359.50 353.50 358.75 +4.25 5,934 2,554 -3,566
Mar07 061214 367.00 374.00 366.25 371.75 +3.50 38,044 600,386 -9,633
May07 061214 374.75 381.50 374.50 379.50 +3.50 5,230 105,670 +2,510
Jul07 061214 379.50 386.75 379.50 385.25 +4.50 13,868 206,743 +1,567
Sep07 061214 360.75 370.00 360.00 369.00 +8.00 685 41,548 +241
Dec07 061214 349.50 360.00 349.00 358.25 +7.75 15,115 292,804 -2,454
Total Volume and Open Interest 80,844 1,371,556 -10,412
Wheat(CBOT)
Dec06 061214 473.00 479.50 472.00 477.00 +4.50 60 97 -286
Mar07 061214 488.50 496.00 486.50 491.50 +3.00 13,783 233,426 -165
May07 061214 496.50 503.25 495.00 499.00 +1.75 1,346 22,960 +1,000
Jul07 061214 484.50 493.00 483.00 488.50 +2.75 3,863 75,428 +35
Sep07 061214 494.50 495.00 490.00 491.00 +4.00 199 4,382 +97
Total Volume and Open Interest 22,570 418,654 +1,421
Wheat(KCBT)
Dec06 061214 499.50 499.50 499.50 499.50 unch 7 13 +0
Mar07 061214 504.00 516.50 503.00 509.50 +0.75 6,968 68,057 -415
May07 061214 511.00 520.00 510.75 514.50 +0.50 1,540 6,321 +688
Jul07 061214 494.00 503.75 494.00 498.00 +1.25 1,663 28,764 -79
Sep07 061214 499.00 506.00 499.00 501.25 +2.25 132 3,569 +33
Total Volume and Open Interest 10,617 115,766 +155
Wheat(MGE)
Dec06 061214 510.00 510.00 510.00 510.00 +6.00 22 3 -9
Mar07 061214 504.00 510.50 503.00 508.25 +2.00 6,182 30,318 -266
May07 061214 513.00 518.00 513.00 514.00 +0.75 1,942 3,706 +582
Jul07 061214 512.00 518.00 512.00 514.00 +3.25 403 1,487 +91
Sep07 061214 502.00 513.00 502.00 512.25 +2.25 505 4,334 +206
Total Volume and Open Interest 9,307 48,357 +273
Oats(CBOT)
Dec06 061214 260.50 260.50 260.00 260.00 unch 18 24 -157
Mar07 061214 263.00 265.50 263.00 264.00 +0.75 384 8,989 -518
May07 061214 270.75 271.00 270.75 271.00 +0.25 137 1,061 +101
Jul07 061214 272.75 273.25 272.75 273.25 +0.25 28 501 +28
Total Volume and Open Interest 589 13,389 -542
Rough Rice(CBOT)
Jan07 061214 9.82 9.87 9.80 9.87 +0.04 867 4,921 -500
Mar07 061214 10.12 10.17 10.10 10.15 +0.03 891 6,242 +457
May07 061214 10.38 10.43 10.38 10.43 +0.05 11 1,131 +0
Jul07 061214 10.45 10.54 10.45 10.54 +0.06 61 758 +50
Total Volume and Open Interest 1,845 14,319 -2
Live Cattle(CME)
Dec06 061214 85.750 85.950 85.300 85.450 -0.600 1,308 11,713 -494
Feb07 061214 88.450 88.900 88.175 88.325 -0.525 10,048 128,563 -945
Apr07 061214 90.350 90.650 90.000 90.100 -0.425 5,094 40,605 -623
Jun07 061214 87.000 87.425 86.750 86.875 -0.250 1,521 18,215 +168
Aug07 061214 86.200 86.500 86.000 86.000 -0.250 667 11,405 +299
Oct07 061214 89.500 89.600 89.250 89.375 -0.300 394 5,872 +111
Total Volume and Open Interest 19,269 220,273 -1,469
Feeder Cattle(CME)
Jan07 061214 98.900 98.900 97.350 97.400 -1.675 2,450 10,305 -410
Mar07 061214 96.950 97.150 95.600 95.675 -1.600 2,433 10,587 +676
Apr07 061214 97.900 97.900 96.600 96.650 -1.525 72 2,324 -8
May07 061214 99.000 99.050 97.600 97.600 -1.675 333 3,589 +145
Aug07 061214 102.100 102.100 100.900 100.900 -1.275 149 1,712 +88
Sep07 061214 101.700 101.700 100.400 100.400 -1.500 5 920 +0
Oct07 061214 101.200 101.200 100.600 100.600 -1.300 1 73 -1
Total Volume and Open Interest 5,443 29,510 +490
Lean Hogs(CME)
Dec06 061214 61.200 61.300 61.000 61.075 -0.250 1,870 6,832 -896
Feb07 061214 63.250 63.400 62.050 62.250 -1.275 9,576 96,080 -661
Apr07 061214 66.700 66.700 65.150 65.325 -1.625 3,651 38,131 +489
May07 061214 71.600 71.600 70.800 71.400 -0.575 52 2,891 +31
Jun07 061214 73.400 73.400 71.750 72.600 -0.975 1,394 21,353 +250
Jul07 061214 71.950 71.950 70.650 70.650 -1.175 555 5,780 +219
Aug07 061214 70.700 70.700 69.700 69.900 -0.825 55 4,259 +12
Oct07 061214 64.525 64.525 63.600 64.000 -0.800 255 5,025 +124
Total Volume and Open Interest 17,635 182,686 -358
Pork Bellies(CME)
Feb07 061214 91.150 91.450 90.600 91.300 -0.350 215 799 +20
Mar07 061214 91.500 91.500 91.500 91.500 -0.400 12 63 +1
May07 061214 91.000 91.000 91.000 91.000 unch 0 81 +0
Jul07 061214 92.850 92.850 92.850 92.850 +0.025 2 90 +2
Aug07 061214 93.325 93.325 93.325 93.325 +0.025 0 8 +0
Total Volume and Open Interest 229 1,041 +23
Class III Milk(CME)
Dec06 061214 13.45 13.45 13.42 13.42 unch 45 4,267 +30
Jan07 061214 13.23 13.23 13.13 13.15 -0.08 120 2,762 +27
Feb07 061214 13.37 13.38 13.30 13.30 -0.07 166 2,416 +25
Mar07 061214 13.49 13.50 13.40 13.40 -0.05 186 2,335 +75
Apr07 061214 13.75 13.78 13.70 13.70 -0.05 72 2,081 +32
Total Volume and Open Interest 1,231 27,000 +435
Cocoa(NYBOT)
Dec06 061213 1622 1622 1622 1622 +25 3 2 -9
Mar07 061214 1678 1683 1657 1680 +11 7,580 71,993 +489
May07 061214 1697 1702 1679 1700 +11 499 20,286 +232
Jul07 061214 1720 1720 1714 1720 +10 415 11,200 +89
Sep07 061214 1734 1740 1728 1740 +11 509 14,683 +170
Dec07 061214 1755 1760 1748 1760 +9 265 11,679 +75
Mar08 061214 1782 1786 1774 1786 +9 327 3,914 +50
Total Volume and Open Interest 9,595 137,699 +1,103
Coffee "C"(NYBOT)
Dec06 061214 125.50 125.50 125.00 125.05 +0.10 59 183 -104
Mar07 061214 129.00 129.50 128.10 128.90 +0.05 8,164 90,492 +1,126
May07 061214 132.30 132.40 131.25 131.90 +0.05 900 14,169 +65
Jul07 061214 135.00 135.00 134.25 134.65 +0.05 280 5,521 +118
Sep07 061214 137.50 137.50 136.90 137.20 +0.05 120 3,118 +46
Dec07 061214 140.50 140.50 140.00 140.25 +0.15 258 2,686 +167
Total Volume and Open Interest 10,825 124,858 +1,409
Orange Juice(NYBOT)
Jan07 061214 200.40 200.50 198.50 199.00 -1.15 3,028 13,192 -1,394
Mar07 061214 199.75 199.75 197.75 198.75 -0.75 2,373 12,951 +1,139
May07 061214 198.00 198.00 197.70 197.70 -0.80 15 1,861 -5
Jul07 061214 198.00 198.00 196.60 196.60 -1.40 4 500 +2
Sep07 061214 195.50 195.50 195.50 195.50 -2.00 6 221 +6
Total Volume and Open Interest 5,426 29,770 -252
Sugar #11(NYBOT)
Mar07 061214 11.27 11.46 11.26 11.32 unch 24,611 269,041 -8,452
May07 061214 11.24 11.29 11.14 11.16 -0.06 9,283 81,806 +2,902
Jul07 061214 11.01 11.03 10.89 10.90 -0.11 4,733 75,696 -321
Oct07 061214 11.20 11.22 11.10 11.12 -0.08 1,581 53,883 +80
Mar08 061214 11.60 11.65 11.55 11.55 -0.11 2,300 44,009 -104
Total Volume and Open Interest 44,500 559,509 -5,118
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 061214 19.35 19.35 19.25 19.25 -0.20 83 3,199 -20
May07 061214 19.30 19.30 19.30 19.30 -0.20 9 2,546 -4
Jul07 061214 19.65 19.65 19.50 19.50 -0.20 2 2,258 -2
Sep07 061214 19.51 19.51 19.51 19.51 -0.19 2 1,779 +0
Total Volume and Open Interest 104 11,254 -18
London Cocoa(LCE)
Dec06 061212 856 874 856 874 +21 11,039 6,365 -8,106
Mar07 061214 906 915 901 913 +9 7,505 73,311 -1,685
May07 061214 914 919 906 918 +7 1,407 28,734 -635
Jul07 061214 924 927 918 926 +6 460 24,077 +62
Sep07 061214 932 937 929 936 +6 312 25,223 +89
Dec07 061214 948 948 937 943 +3 425 19,733 -108
Mar08 061214 954 955 951 955 +4 237 6,706 +64
Total Volume and Open Interest 10,346 179,563 -5,142
London Coffee(LCE)
Jan07 061214 1458.00 1467.00 1457.00 1465.00 +7.00 4,789 29,306 -1,999
Mar07 061214 1476.00 1485.00 1473.00 1482.00 +6.00 6,726 46,263 +93
May07 061214 1482.00 1487.00 1476.00 1482.00 unch 1,257 14,078 +268
Jul07 061214 1476.00 1476.00 1465.00 1470.00 -4.00 1,884 6,818 +1,209
Sep07 061214 1463.00 1464.00 1450.00 1450.00 -7.00 761 5,730 -36
Nov07 061214 1444.00 1445.00 1430.00 1430.00 -10.00 325 1,802 +64
Total Volume and Open Interest 16,036 106,542 -277
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061214 342.00 343.00 337.00 340.10 -2.90 2,842 25,433 -4
May07 061214 339.00 339.90 336.00 337.40 -2.70 650 13,943 +266
Aug07 061214 335.00 335.00 330.70 332.40 -3.00 72 5,808 +48
Oct07 061214 329.50 329.50 325.60 326.80 -3.60 119 3,554 +76
Total Volume and Open Interest 3,734 52,204 +427
Cotton(NYBOT)
Mar07 061214 54.50 55.20 54.25 55.18 +0.84 8,350 111,269 -732
May07 061214 55.50 56.10 55.30 56.09 +0.59 1,476 20,036 +501
Jul07 061214 56.60 57.10 56.55 57.10 +0.50 471 10,977 +164
Oct07 061214 59.10 59.10 59.10 59.10 +0.40 0 185 +0
Dec07 061214 59.80 60.28 59.80 60.24 +0.44 276 17,808 +20
Mar08 061214 62.00 62.10 62.00 62.10 +0.35 0 1,141 +0
Total Volume and Open Interest 10,578 161,997 -47
Lumber(CME)
Jan07 061214 264.4 265.2 263.0 264.8 +0.6 742 3,772 -278
Mar07 061214 284.0 284.3 282.0 282.1 -0.4 520 3,139 +80
May07 061214 298.6 300.2 297.5 299.0 +0.7 52 266 +22
Jul07 061214 308.5 308.9 308.5 308.9 +1.1 1 67 -1
Total Volume and Open Interest 1,316 7,288 -177
Crude Oil(NYM)
Jan07 061214 62.10 62.80 62.10 62.51 +1.14 215,432 124,617 -33,060
Feb07 061214 63.05 63.60 63.00 63.33 +1.16 174,345 278,083 +22,501
Mar07 061214 63.95 64.32 63.90 64.22 +1.17 41,910 110,154 +8,713
Apr07 061214 64.55 64.87 64.55 64.87 +1.15 9,188 50,461 +42
May07 061214 65.25 65.43 65.25 65.43 +1.11 3,897 37,306 +288
Jun07 061214 65.75 65.92 65.75 65.92 +1.08 5,757 72,980 +939
Jul07 061214 66.45 66.45 66.37 66.37 +1.05 1,163 19,469 -603
Aug07 061214 66.78 66.78 66.78 66.78 +1.02 1,890 16,197 +777
Sep07 061214 67.13 67.13 67.13 67.13 +0.99 729 24,822 +181
Oct07 061214 67.46 67.46 67.46 67.46 +0.97 690 16,023 +425
Nov07 061214 67.74 67.74 67.74 67.74 +0.95 600 13,398 +270
Dec07 061214 67.80 68.00 67.70 67.99 +0.93 5,347 133,945 -190
Jan08 061214 68.20 68.20 68.20 68.20 +0.92 207 23,572 +150
Feb08 061214 68.37 68.37 68.37 68.37 +0.90 27 10,168 +17
Mar08 061214 68.51 68.51 68.51 68.51 +0.88 140 16,515 +0
Apr08 061214 68.25 68.63 68.25 68.63 +0.87 100 12,838 +36
Total Volume and Open Interest 474,026 1,223,320 +812
Heating Oil(NYM)
Jan07 061214 175.30 178.75 175.30 177.65 +4.45 48,827 53,708 -8,992
Feb07 061214 179.15 182.25 179.15 181.16 +4.16 35,114 59,344 +5,234
Mar07 061214 181.50 184.00 181.10 183.61 +3.81 11,867 31,171 +2,836
Apr07 061214 183.00 184.25 183.00 183.71 +3.56 3,155 13,509 +32
May07 061214 182.50 183.10 182.50 182.91 +3.26 698 6,607 -106
Jun07 061214 183.50 183.50 182.86 182.86 +3.16 1,553 18,833 -593
Jul07 061214 184.50 184.50 183.96 183.96 +3.11 131 3,909 -53
Aug07 061214 185.91 185.91 185.91 185.91 +3.06 80 2,626 -48
Sep07 061214 188.21 188.21 188.21 188.21 +3.01 417 5,550 -48
Oct07 061214 190.25 190.71 190.25 190.71 +2.96 35 1,583 -16
Nov07 061214 193.51 193.51 193.51 193.51 +2.91 358 1,201 +73
Dec07 061214 196.36 196.36 196.36 196.36 +2.86 380 10,016 +0
Total Volume and Open Interest 103,028 213,675 -1,475
Unleaded Gas(NYM)
Jan07 061214 165.50 168.00 165.50 166.50 +4.76 661 2,411 -453
Total Volume and Open Interest 661 2,411 -453
RBOB Gasoline(NYMEX)
Jan07 061214 162.50 168.00 162.50 167.03 +4.33 27,772 43,600 -5,397
Feb07 061214 165.14 170.00 165.14 169.10 +4.10 16,766 25,424 +2,980
Mar07 061214 168.85 173.05 168.85 172.29 +3.69 7,114 19,169 +2,482
Apr07 061214 184.98 186.50 184.98 185.20 +2.35 1,172 10,415 +183
May07 061214 188.00 188.85 188.00 188.85 +2.35 1,513 9,626 +117
Jun07 061214 190.90 190.90 190.90 190.90 +2.15 1,550 5,103 +219
Jul07 061214 191.40 191.40 191.40 191.40 +2.90 950 4,067 +342
Aug07 061214 190.30 190.30 190.30 190.30 +0.30 131 2,352 +71
Sep07 061214 190.26 190.26 190.26 190.26 +2.76 365 6,480 +212
Oct07 061214 179.01 179.01 179.01 179.01 +2.81 2 1,201 +2
Total Volume and Open Interest 57,364 128,516 +1,263
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061214 167.01 167.01 167.01 167.01 +4.80      
Feb07 061214 168.81 168.81 168.81 168.81 +3.96 1 1 +1
Mar07 061214 172.36 172.36 172.36 172.36 +3.76      
Apr07 061214 185.86 185.86 185.86 185.86 +3.06      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan07 061214 7.710 7.910 7.530 7.555 -0.118 51,408 66,412 -5,742
Feb07 061214 7.800 7.980 7.630 7.663 -0.125 29,627 66,664 +7,108
Mar07 061214 7.820 8.010 7.680 7.693 -0.135 14,743 125,898 +5,479
Apr07 061214 7.690 7.810 7.575 7.593 -0.110 4,988 96,433 -1,029
May07 061214 7.740 7.830 7.628 7.628 -0.112 2,942 44,254 +977
Jun07 061214 7.880 7.880 7.700 7.703 -0.112 456 13,354 +33
Jul07 061214 7.880 7.950 7.798 7.798 -0.112 406 12,753 -88
Aug07 061214 8.010 8.010 7.873 7.873 -0.112 501 14,660 -20
Sep07 061214 8.030 8.070 7.928 7.928 -0.112 152 15,135 +17
Oct07 061214 8.180 8.180 8.030 8.033 -0.112 955 36,449 -370
Nov07 061214 8.720 8.720 8.603 8.603 -0.102 91 22,624 +12
Dec07 061214 9.190 9.250 9.138 9.138 -0.087 44 34,026 -67
Jan08 061214 9.510 9.510 9.448 9.448 -0.077 537 29,346 -76
Feb08 061214 9.510 9.510 9.453 9.453 -0.077 6 15,585 +0
Mar08 061214 9.290 9.290 9.220 9.233 -0.067 248 38,614 +13
Apr08 061214 8.050 8.050 7.943 7.943 -0.077 306 27,227 -122
Total Volume and Open Interest 109,219 900,769 +7,219
Brent Crude Oil(ICE)
Jan07 061214 61.47 62.81 61.43 62.12 +0.79 30,895 27,078 -7,532
Feb07 061214 61.82 63.35 61.82 62.89 +1.16 95,902 163,305 -68
Mar07 061214 62.60 64.06 62.55 63.72 +1.24 43,698 114,918 +16,831
Apr07 061214 63.44 64.65 63.44 64.48 +1.26 14,250 30,117 +1,473
May07 061214 64.11 65.35 64.11 65.10 +1.22 10,996 19,576 -2,835
Jun07 061214 64.65 65.61 64.65 65.61 +1.18 10,409 44,272 -119
Jul07 061214 66.06 66.06 66.06 66.06 +1.14 1,752 12,889 -999
Aug07 061214 66.45 66.45 66.45 66.45 +1.10 0 6,339 +216
Sep07 061214 66.80 66.80 66.80 66.80 +1.06 0 12,688 +10
Oct07 061214 67.11 67.11 67.11 67.11 +1.04 0 9,099 +14
Nov07 061214 67.40 67.40 67.40 67.40 +1.04 0 15,163 +25
Dec07 061214 67.65 67.90 67.25 67.64 +1.02 5,393 44,245 +315
Jan08 061214 67.85 67.85 67.85 67.85 +1.02 0 6,615 +10
Feb08 061214 68.02 68.02 68.02 68.02 +1.01 0 998 +25
Total Volume and Open Interest 213,295 579,722 +7,800
Gas Oil(ICE)
Jan07 061214 544.00 555.75 544.00 554.00 +6.25 39,899 86,038 -676
Feb07 061214 550.00 560.00 548.50 558.75 +7.00 30,398 72,261 +6,307
Mar07 061214 554.50 565.50 553.50 564.00 +7.00 10,454 28,869 +1,346
Apr07 061214 559.50 569.00 559.50 568.75 +6.75 3,298 13,782 -516
May07 061214 565.00 573.75 565.00 573.50 +6.50 1,153 10,926 +34
Jun07 061214 571.50 580.50 570.75 578.50 +5.75 1,839 34,082 -150
Jul07 061214 577.25 585.00 577.25 585.00 +5.75 253 7,683 -2
Aug07 061214 583.75 591.25 583.75 591.25 +5.75 0 2,039 +502
Sep07 061214 589.25 596.50 589.25 596.50 +5.50 0 7,403 -25
Oct07 061214 601.00 601.00 601.00 601.00 +5.50 0 1,715 +0
Total Volume and Open Interest 88,511 312,208 +7,239
US Dollar Index(NYBOT)
Dec06 061214 83.22 83.72 83.19 83.67 +0.29 5,307 14,480 -3,713
Mar07 061214 82.95 83.43 82.84 83.35 +0.29 5,801 29,181 +2,454
Jun07 061214 83.15 83.15 82.95 83.11 +0.29 0 2,021 +0
Total Volume and Open Interest 11,113 45,711 -1,256
Australian Dollar(CME)
Dec06 061214 78.25 78.31 78.15 78.29 -0.32 6,369 81,679 -6,697
Mar07 061214 78.11 78.12 77.95 78.10 -0.32 7,090 104,792 +22,644
Jun07 061214 77.88 77.88 77.88 77.88 -0.31 0 107 +0
Total Volume and Open Interest 13,519 186,908 +16,006
British Pound(CME)
Dec06 061214 196.38 196.41 196.09 196.12 -0.48 1,293 60,699 -17,307
Mar07 061214 196.44 196.54 195.95 196.19 -0.48 2,361 129,302 +25,780
Jun07 061214 196.04 196.11 196.04 196.11 -0.48 1 47 +1
Total Volume and Open Interest 3,657 190,054 +8,474
Canadian Dollar(CME)
Dec06 061214 86.53 86.56 86.42 86.46 -0.03 3,717 81,190 -12,314
Mar07 061214 86.72 86.90 86.60 86.69 -0.03 2,783 92,434 +21,653
Jun07 061214 86.95 86.96 86.95 86.96 -0.03 117 902 +40
Sep07 061214 87.31 87.31 87.23 87.23 -0.03 164 557 +77
Total Volume and Open Interest 6,790 175,180 +9,464
Japanese Yen(CME)
Dec06 061214 85.10 85.10 84.86 84.88 -0.28 3,227 117,593 -16,080
Mar07 061214 86.11 86.14 85.88 85.92 -0.28 4,520 166,163 +23,236
Jun07 061214 87.03 87.03 86.92 86.92 -0.28 0 149 +20
Total Volume and Open Interest 7,762 284,096 +7,177
Swiss Franc(CME)
Dec06 061214 82.50 82.50 82.34 82.40 -0.50 1,325 46,795 -9,139
Mar07 061214 83.19 83.21 82.95 83.09 -0.51 2,367 46,322 +9,592
Jun07 061214 83.72 83.72 83.72 83.72 -0.51 0 85 +0
Total Volume and Open Interest 3,692 93,293 +453
EuroFX(CME)
Dec06 061214 131.92 131.92 131.54 131.54 -0.52 4,205 97,147 -50,235
Mar07 061214 132.46 132.50 131.99 132.09 -0.52 5,276 140,793 +59,265
Jun07 061214 132.54 132.54 132.54 132.54 -0.52 4 807 -85
Total Volume and Open Interest 9,488 239,161 +8,946
Mexican Peso(CME)
Dec06 061214 9230.0 9275.0 9230.0 9275.0 +55.0 4,941 37,106 -4,912
Jan07 061214 9262.0 9262.0 9262.0 9262.0 +55.0      
Total Volume and Open Interest 14,101 118,128 +9,278
30-Year T-Bonds(CBOT)
Dec06 061214 112~29 113~02 112~19 112~23 -0~08 10,980 25,448 -3,990
Mar07 061214 112~27 113~04 112~19 112~23 -0~08 526,219 793,640 -8,655
Jun07 061214 112~19 112~28 112~19 112~21 -0~08 1,267 2,355 +1,064
Total Volume and Open Interest 538,486 821,463 -11,582
10-Year T-Notes(CBOT)
Dec06 061214 108~145 108~165 108~090 108~100 -0~045 22,741 35,608 -21,509
Mar07 061214 108~135 108~190 108~085 108~110 -0~045 1,513,128 2,238,512 +43,314
Total Volume and Open Interest 1,536,614 2,279,495 +22,231
5-Year T-Notes(CBOT)
Dec06 061214 105~175 105~175 105~170 105~170 -0~030 5,318 0 +0
Mar07 061214 105~235 105~250 105~195 105~205 -0~035 662,641 0 +0
Jun07 061214 105~255 105~255 105~255 105~255 -0~040 0 38 +2
Total Volume and Open Interest 667,959 38 +2
2 Year T-Notes(CBOT)
Dec06 061214 102~010 102~010 102~010 102~010 -0~006 1,969 13,852 -3,247
Mar07 061214 102~037 102~038 102~028 102~030 -0~006 5,385 705,339 +18,817
Total Volume and Open Interest 7,354 719,191 +15,570
Eurodollars(CME)
Dec06 061214 94.637 94.637 94.632 94.635 -0.002 30,378 1,293,602 -15,166
Mar07 061214 94.690 94.695 94.675 94.680 -0.020 44,954 1,360,825 -9,011
Jun07 061214 94.870 94.880 94.840 94.850 -0.030 46,751 1,394,397 +13,666
Sep07 061214 95.080 95.090 95.040 95.050 -0.035 39,428 1,267,071 -15,481
Dec07 061214 95.235 95.245 95.195 95.200 -0.030 47,152 1,370,407 -20,544
Mar08 061214 95.320 95.320 95.270 95.275 -0.035 30,096 877,221 -9,976
Jun08 061214 95.360 95.360 95.300 95.305 -0.040 36,051 724,030 +9,762
Sep08 061214 95.365 95.365 95.310 95.315 -0.035 25,350 480,749 -6,701
Dec08 061214 95.345 95.350 95.295 95.305 -0.030 18,733 354,012 -3,274
Mar09 061214 95.320 95.320 95.280 95.285 -0.025 24,609 351,911 -4,175
Jun09 061214 95.285 95.285 95.245 95.250 -0.025 19,721 270,418 -5,039
Sep09 061214 95.260 95.260 95.225 95.225 -0.025 10,850 179,652 +1,552
Dec09 061214 95.210 95.210 95.170 95.180 -0.020 3,977 131,575 -127
Mar10 061214 95.185 95.185 95.155 95.155 -0.020 5,426 123,338 -1,247
Jun10 061214 95.150 95.155 95.120 95.120 -0.020 10,516 104,660 -142
Sep10 061214 95.115 95.115 95.085 95.085 -0.020 2,957 78,767 +29
Dec10 061214 95.075 95.075 95.045 95.045 -0.020 2,529 96,811 -64
Mar11 061214 95.020 95.040 95.020 95.025 -0.015 2,530 70,842 +801
Total Volume and Open Interest 412,150 10,782,143 -60,455
3-Mth Euro-Yen(CME)
Dec06 061214 99.45 99.46 99.45 99.45 +0.02 2,465 18,736 +487
Mar07 061214 99.34 99.34 99.34 99.34 +0.01 647 14,189 +26
Jun07 061214 99.22 99.23 99.22 99.23 +0.02 86 8,495 -199
Sep07 061214 99.12 99.12 99.11 99.11 unch 88 3,552 -7
Dec07 061214 99.02 99.02 99.02 99.02 +0.01 36 7,493 +36
Mar08 061214 98.92 98.92 98.92 98.92 +0.02 0 3,549 +0
Jun08 061214 98.85 98.85 98.85 98.85 +0.04 0 423 +0
Sep08 061214 98.75 98.75 98.75 98.75 +0.02 0 11 +0
Dec08 061214 98.69 98.69 98.69 98.69 unch 0 6 +0
Mar09 061214 98.59 98.59 98.59 98.59 +0.01      
Total Volume and Open Interest 3,322 56,474 +343
3-Mth Euro-Yen(SIMEX)
Mar07 061214 99.32 99.34 99.32 99.34 +0.01 2,743 82,581 -697
Jun07 061214 99.22 99.23 99.22 99.22 unch 2,147 47,859 +33
Sep07 061214 99.11 99.12 99.11 99.12 +0.01 2,986 37,376 +1,330
Dec07 061214 99.02 99.03 99.02 99.03 +0.01 2,236 46,606 +1,190
Mar08 061214 98.94 98.94 98.93 98.93 unch 124 32,366 +47
Jun08 061214 98.83 98.87 98.83 98.86 +0.01 54 7,872 -46
Sep08 061214 98.79 98.79 98.77 98.77 unch 211 2,041 -53
Dec08 061214 98.69 98.69 98.69 98.69 unch 0 263 +0
Total Volume and Open Interest 11,519 335,331 +411
German Euro-Bund(EUREX)
Mar07 061214 117.90 117.98 117.53 117.60 -0.46 811,392 1,445,275 +77,527
Jun07 061214 117.42 117.43 117.03 117.11 -0.46 3 2,741 +1
Sep07 061214 117.40 117.48 117.33 117.33 -0.46      
Total Volume and Open Interest 811,395 1,448,016 +77,528
German Euro-Bobl(EUREX)
Mar07 061214 109.65 109.70 109.46 109.50 -0.25 412,282 844,778 +32,399
Jun07 061214 109.16 109.16 109.16 109.16 -0.25 0 1,304 +0
Sep07 061214 110.39 110.39 110.39 110.39 -0.25      
Total Volume and Open Interest 412,282 846,082 +32,399
Long Gilt(LIFFE)
Dec06 061214 109~03 109~03 108~24 108~24 -0~13 653 27,394 -96
Mar07 061214 108~28 109~00 108~19 108~19 -0~13 115,364 265,558 +4,969
Total Volume and Open Interest 116,017 292,980 +4,873
3-Mth Short Sterling(LIFFE)
Dec06 061214 94.70 94.70 94.70 94.70 -0.01 36,436 379,987 -7,070
Mar07 061214 94.56 94.56 94.56 94.56 -0.03 100,153 448,685 -13,159
Jun07 061214 94.53 94.53 94.53 94.53 -0.03 90,284 443,037 +6,515
Total Volume and Open Interest 472,311 2,417,332 +7,914
3-Mth Euribor(LIFFE)
Dec06 061214 96.315 96.315 96.310 96.310 -0.005 43,312 582,974 +2,879
Mar07 061214 96.145 96.155 96.135 96.140 -0.020 108,860 750,760 -14,057
Jun07 061214 96.050 96.070 96.040 96.045 -0.035 106,070 637,188 -3,741
Total Volume and Open Interest 599,225 3,775,416 +16,219
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 061214 93.52 93.53 93.51 93.52 -0.02 21,068 301,819 +3,547
Jun07 061214 93.49 93.52 93.48 93.51 -0.02 36,015 213,300 +21,861
Sep07 061214 93.51 93.53 93.50 93.53 -0.03 4,271 60,628 +785
Dec07 061214 93.53 93.56 93.53 93.55 -0.05 2,997 50,944 +2,199
Mar08 061214 93.59 93.59 93.58 93.58 -0.06 681 28,762 +291
Jun08 061214 93.61 93.62 93.61 93.62 -0.05 758 22,295 +556
Sep08 061214 93.63 93.65 93.63 93.64 -0.06 10 12,805 +9
Dec08 061214 93.67 93.67 93.66 93.66 -0.06 372 5,500 +362
Mar09 061214 93.68 93.68 93.67 93.67 -0.06 0 1,721 +0
Total Volume and Open Interest 66,172 700,292 +29,610
10-Year Aus T-Bonds(SFE)
Dec06 061214 94.28 94.29 94.26 94.27 -0.09 211,247 581,671 +42,728
Mar07 061214 94.29 94.31 94.28 94.29 -0.08 197,277 302,242 +164,664
Total Volume and Open Interest 408,524 883,913 +207,392
3-Year Aus T-Bonds(SFE)
Dec06 061214 94.03 94.03 94.01 94.03 -0.06 85,232 547,156 -11,743
Mar07 061214 94.04 94.04 94.02 94.04 -0.07 56,349 238,138 +53,496
Total Volume and Open Interest 141,581 785,294 +41,753
Gold(CMX)
Dec06 061214 627.5 627.5 626.6 626.6 -1.3 81 537 -205
Feb07 061214 633.0 633.4 629.5 630.9 -1.5 40,176 195,166 -1,383
Apr07 061214 639.0 639.5 635.5 637.1 -1.5 1,077 27,506 +918
Jun07 061214 644.5 644.5 643.0 643.2 -1.5 902 24,843 -176
Aug07 061214 651.0 651.5 649.1 649.1 -1.5 142 3,832 -48
Oct07 061214 654.9 654.9 654.9 654.9 -1.4 53 16,133 -33
Dec07 061214 660.7 660.7 660.7 660.7 -1.3 196 36,714 +50
Feb08 061214 666.3 666.3 666.3 666.3 -1.2 4 2,186 +0
Apr08 061214 671.9 671.9 671.9 671.9 -1.2 0 1,789 +0
Jun08 061214 677.5 677.5 677.5 677.5 -1.2 22 3,849 -22
Aug08 061214 683.0 683.0 683.0 683.0 -1.2 0 251 +0
Oct08 061214 688.6 688.6 688.6 688.6 -1.2 0 500 +0
Total Volume and Open Interest 42,671 331,790 -1,311
Silver(CMX)
Dec06 061214 1365.0 1378.5 1365.0 1378.5 +3.8 241 778 +162
Mar07 061214 1400.0 1403.0 1388.0 1395.0 +3.5 11,655 72,382 -903
May07 061214 1405.0 1407.3 1405.0 1407.3 +4.1 76 4,592 -24
Jul07 061214 1414.0 1422.0 1413.0 1418.0 +4.6 13 10,387 +209
Sep07 061214 1429.0 1429.0 1429.0 1429.0 +5.4 0 3,748 +0
Dec07 061214 1449.0 1449.0 1441.0 1441.0 +5.4 19 11,980 +25
Mar08 061214 1452.5 1452.5 1452.5 1452.5 +5.4 338 242 +130
Total Volume and Open Interest 12,346 109,683 -401
Platinum(NYM)
Jan07 061214 1114.0 1116.9 1105.0 1112.7 +4.9 528 4,855 -82
Apr07 061214 1124.0 1125.0 1119.0 1119.7 +4.4 119 3,102 -84
Jul07 061214 1124.7 1124.7 1124.7 1124.7 +4.4 0 21 +0
Oct07 061214 1129.7 1129.7 1129.7 1129.7 +4.4      
Total Volume and Open Interest 647 7,978 -166
Palladium(NYME)
Dec06 061214 327.15 327.15 327.15 327.15 +1.75 0 41 +0
Mar07 061214 329.00 332.00 328.50 331.05 +1.35 372 10,983 -29
Jun07 061214 336.00 336.05 336.00 336.05 +1.35 3 48 -1
Total Volume and Open Interest 375 11,166 -30
Copper(CMX)
Dec06 061214 308.00 308.10 304.00 304.50 +2.05 784 2,711 -246
Mar07 061214 308.00 309.70 304.70 305.75 +2.45 8,348 48,968 +688
May07 061214 309.75 310.70 307.00 307.00 +2.30 820 4,586 +258
Jul07 061214 309.00 311.40 307.00 307.00 +2.30 488 1,914 +389
Sep07 061214 307.80 307.80 306.25 306.25 +2.20 11 1,102 +1
Total Volume and Open Interest 11,158 69,207 +1,296
Aluminum(CMX)
Dec06 061214 128.00 128.00 128.00 128.00 +2.50 1 423 -33
Jan07 061214 129.00 129.00 129.00 129.00 +2.50 1 114 +1
Feb07 061214 128.00 128.00 128.00 128.00 +2.50 0 40 +0
Mar07 061214 127.10 127.10 127.10 127.10 +2.50 0 40 +0
Apr07 061214 126.20 126.20 126.20 126.20 +2.50 0 40 +0
May07 061214 125.30 125.30 125.30 125.30 +2.50 0 40 +0
Total Volume and Open Interest 3 1,055 -31
DJIA Index(CBOT)
Dec06 061214 12327 12440 12320 12420 +86 17,277 43,476 +55
Mar07 061214 12420 12527 12405 12509 +86 20,438 65,866 +15,910
Jun07 061214 12505 12591 12505 12591 +86 3 50 -3
Sep07 061214 12585 12676 12585 12676 +86 0 4 +0
Total Volume and Open Interest 37,718 109,396 +15,962
S & P 500(CME)
Dec06 061214 1413.80 1428.00 1413.80 1425.90 +11.60 76,390 172,794 -32,156
Mar07 061214 1426.00 1439.90 1425.80 1438.20 +11.60 91,385 586,930 +35,543
Jun07 061214 1450.80 1450.80 1450.80 1450.80 +11.70 508 11,662 +85
Sep07 061214 1463.80 1463.80 1463.80 1463.80 +12.10 421 5,242 +266
Total Volume and Open Interest 168,706 778,672 +3,735
S & P 500 E-Mini(Globex)
Dec06 061214 1414.00 1427.50 1412.00 1426.00 +11.75 219,370 974,110 -168,347
Mar07 061214 1426.50 1440.00 1424.50 1438.25 +11.75 1,011,712 1,382,832 +163,559
Total Volume and Open Interest 1,231,082 2,356,942 -4,788
NASDAQ 100(CME)
Dec06 061214 1788.50 1809.00 1788.50 1803.50 +18.20 6,237 47,528 -6,153
Mar07 061214 1809.50 1835.00 1809.00 1825.50 +18.50 9,082 35,838 +3,268
Jun07 061214 1847.00 1847.00 1847.00 1847.00 +19.00 3 13 +3
Total Volume and Open Interest 15,322 83,379 -2,882
NASDAQ 100 E-Mini(Globex)
Dec06 061214 1784.80 1812.00 1783.00 1803.50 +18.20 57,788 299,500 -80,369
Mar07 061214 1807.00 1834.50 1804.80 1825.50 +18.50 283,784 250,745 +22,979
Total Volume and Open Interest 341,572 550,245 -57,390
S & P Midcap 400(CME)
Dec06 061214 814.00 820.25 814.00 817.30 +3.95 2,250 5,623 +666
Mar07 061214 821.00 828.90 821.00 825.80 +4.20 1,353 7,795 +509
Jun07 061214 834.00 834.00 834.00 834.00 +4.20      
Total Volume and Open Interest 3,603 13,422 +1,175
Russell 2000(CME)
Dec06 061214 797.75 797.75 793.85 793.85 +3.00 5,385 30,912 -374
Mar07 061214 797.50 807.00 797.50 801.10 +3.20 5,599 20,132 +4,189
Jun07 061214 808.10 808.10 808.10 808.10 +3.20 0 1 +0
Total Volume and Open Interest 10,984 51,053 +3,815
Russell 2000 E-Mini(Globex)
Dec06 061214 790.50 799.80 789.30 793.90 +3.00 64,614 153,642 -57,822
Mar07 061214 797.80 807.20 796.40 801.10 +3.20 219,572 303,503 +49,054
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 061214 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 061214 16900 16990 16885 16950 +210      
Jun07 061214 16950 16950 16950 16950 +210      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 061214 16770 16850 16715 16845 +160 40,518 215,606 +4,696
Jun07 061214 16730 16785 16725 16775 +135 10 51 +9
Sep07 061214 16805 16805 16805 16805 +140      
Total Volume and Open Interest 40,528 216,120 +4,736
CAC 40(EURONEXT)
Dec06 061214 5502.5 5518.5 5493.0 5509.0 +32.0 210,159 456,497 -36,817
Jan07 061214 5516.5 5536.0 5511.5 5526.5 +32.0 117,012 275,106 +85,473
Feb07 061214 5532.0 5542.0 5529.5 5541.5 +32.0 365 1,244 +119
Total Volume and Open Interest 339,209 774,689 +57,971
Hang Seng Index(HKFE)
Dec06 061214 18820 19030 18803 18999 +264 38,100 125,242 -755
Jan07 061214 18884 19084 18864 19060 +262 1,408 3,839 +587
Total Volume and Open Interest 39,697 131,366 -84
DAX(EUREX)
Dec06 061214 6538.0 6575.0 6524.5 6552.5 +30.5 219,765 152,638 -35,023
Mar07 061214 6602.0 6635.0 6585.0 6613.0 +31.0 96,046 186,286 +45,777
Jun07 061214 6654.5 6699.5 6649.0 6676.5 +30.5 8,269 6,758 +61
Total Volume and Open Interest 324,080 345,682 +10,815
FT-SE 100(EURONEXT)
Dec06 061214 6212.50 6232.50 6199.50 6222.50 +33.50 198,651 256,682 -56,952
Mar07 061214 6229.50 6253.00 6219.00 6242.50 +34.50 148,001 402,960 +90,704
Jun07 061214 6264.50 6264.50 6264.50 6264.50 +34.50 26 9,365 +5
Total Volume and Open Interest 346,683 669,526 +33,753
SPI 200(SFE)
Dec06 061214 5518.0 5575.0 5515.0 5566.0 +78.0 31,835 267,579 +3,003
Mar07 061214 5518.0 5579.0 5518.0 5571.0 +80.0 19,303 28,171 +14,965
Jun07 061214 5607.0 5607.0 5607.0 5607.0 +81.0 318 4,722 +223
Total Volume and Open Interest 51,461 305,414 +18,194
GSCI(CME)
Dec06 061214 446.90 450.10 446.30 448.80 +7.00 3,363 2,056 -2,513
Jan07 061214 450.70 454.30 450.60 453.00 +7.00 3,537 20,434 +3,096
Feb07 061214 456.00 456.00 456.00 456.00 +6.00      
Total Volume and Open Interest 6,900 22,490 +583
Reuters CRB Index(NYBOT)
Jan07 061214 402.00 402.25 401.50 402.00 +3.00 11 535 -11
Feb07 061214 402.50 402.50 402.50 402.50 +3.00 0 6 +0
Apr07 061214 404.00 404.00 404.00 404.00 +3.00 0 414 +0
Total Volume and Open Interest 11 955 -11
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