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 15, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan07 061215 659.50 662.25 654.25 657.50 -5.25 14,249 108,627 -7,764
Mar07 061215 674.00 677.00 668.50 672.25 -5.25 23,380 175,313 +11,632
May07 061215 686.00 689.50 682.00 685.75 -4.75 1,517 41,766 +721
Jul07 061215 698.00 700.00 693.25 696.00 -5.75 3,133 32,025 -810
Aug07 061215 699.00 700.00 699.00 700.00 -6.50 120 1,625 +83
Sep07 061215 703.00 703.00 703.00 703.00 -5.50 0 470 +0
Nov07 061215 717.50 719.50 711.00 714.75 -5.25 2,694 59,457 +917
Total Volume and Open Interest 45,457 431,971 +4,946
Soybean Meal(CBOT)
Jan07 061215 188.70 189.30 185.90 186.70 -2.50 11,786 41,919 -4,422
Mar07 061215 192.80 193.40 190.20 190.70 -2.30 7,995 60,449 +2,869
May07 061215 195.80 196.40 193.50 193.60 -2.60 2,082 34,576 +670
Jul07 061215 198.80 199.30 196.50 196.50 -2.50 1,313 38,578 +216
Aug07 061215 200.30 200.80 198.00 198.30 -2.20 192 10,592 +44
Sep07 061215 201.50 201.50 199.50 199.80 -2.20 109 6,990 -23
Oct07 061215 203.10 203.10 200.50 200.50 -2.60 157 2,835 +29
Dec07 061215 205.80 206.00 203.30 203.90 -1.70 1,455 11,751 +414
Total Volume and Open Interest 25,665 208,922 -597
Soybean Oil(CBOT)
Jan07 061215 28.27 28.46 28.12 28.15 -0.24 10,183 56,750 -5,659
Mar07 061215 28.66 28.91 28.57 28.59 -0.20 6,911 115,487 +2,676
May07 061215 29.12 29.30 29.00 29.02 -0.17 2,876 42,290 +522
Jul07 061215 29.45 29.70 29.39 29.43 -0.15 789 26,821 +7
Aug07 061215 29.65 29.70 29.54 29.54 -0.16 16 5,578 +13
Sep07 061215 29.80 29.80 29.65 29.65 -0.13 52 2,822 -48
Oct07 061215 29.95 29.95 29.75 29.75 -0.15 74 3,097 +55
Dec07 061215 30.10 30.30 29.93 29.96 -0.16 711 22,040 +109
Total Volume and Open Interest 21,691 275,100 -2,557
Canola(WCE)
Jan07 061215 363.0 363.0 352.2 356.2 -7.1 8,449 24,326 -6,710
Mar07 061215 374.0 374.0 362.6 367.0 -6.7 10,216 50,199 +5,610
May07 061215 381.0 381.0 370.0 375.1 -6.3 1,073 6,404 +393
Jul07 061215 386.0 386.0 376.1 382.4 -4.3 738 9,555 -121
Total Volume and Open Interest 22,204 108,677 -866
Corn(CBOT)
Mar07 061215 370.00 372.00 366.50 369.00 -2.75 28,959 603,024 +2,638
May07 061215 377.50 380.00 374.75 377.00 -2.50 4,686 107,296 +1,626
Jul07 061215 382.25 385.75 381.25 383.50 -1.75 8,274 205,877 -866
Sep07 061215 366.00 368.50 365.50 368.00 -1.00 1,089 41,951 +403
Dec07 061215 356.00 361.50 355.50 361.00 +2.75 11,406 296,127 +3,323
Mar08 061215 361.50 368.00 361.50 366.50 +1.00 246 18,380 +1
Total Volume and Open Interest 57,825 1,378,268 +6,712
Wheat(CBOT)
Mar07 061215 489.00 495.00 486.00 494.25 +2.75 11,000 233,582 +156
May07 061215 498.00 502.00 494.50 501.00 +2.00 3,069 24,371 +1,411
Jul07 061215 486.50 492.00 483.00 491.00 +2.50 5,323 75,918 +490
Sep07 061215 488.50 493.00 486.00 492.00 +1.00 196 4,428 +46
Dec07 061215 495.00 502.00 493.50 501.00 +2.25 1,516 62,582 +188
Total Volume and Open Interest 21,595 420,954 +2,300
Wheat(KCBT)
Mar07 061215 507.00 511.00 504.50 509.75 +0.25 6,598 67,460 -597
May07 061215 512.50 513.00 509.75 513.00 -1.50 735 6,389 +68
Jul07 061215 496.00 501.00 494.50 500.50 +2.50 2,468 29,163 +399
Sep07 061215 497.00 505.00 497.00 502.75 +1.50 55 3,536 -33
Dec07 061215 504.00 509.00 504.00 507.00 +1.00 39 6,143 +13
Total Volume and Open Interest 9,931 115,614 -152
Wheat(MGE)
Dec06 061214 510.00 510.00 510.00 510.00 +6.00 22 3 -9
Mar07 061215 507.00 512.00 504.75 511.00 +2.75 3,211 29,036 -1,282
May07 061215 514.00 519.00 514.00 519.00 +5.00 560 3,891 +185
Jul07 061215 514.00 519.00 511.00 519.00 +5.00 332 1,610 +123
Sep07 061215 508.00 515.00 508.00 515.00 +2.75 525 4,561 +227
Total Volume and Open Interest 4,840 47,730 -627
Oats(CBOT)
Mar07 061215 270.00 270.00 264.50 265.75 +1.75 329 8,668 -321
May07 061215 276.50 276.50 271.50 271.50 +0.50 149 1,087 +26
Jul07 061215 276.50 276.50 274.50 274.50 +1.25 11 515 +14
Sep07 061215 251.00 251.00 251.00 251.00 unch 0 45 +0
Total Volume and Open Interest 619 13,138 -251
Rough Rice(CBOT)
Jan07 061215 9.85 9.90 9.84 9.89 +0.02 440 4,396 -525
Mar07 061215 10.15 10.20 10.14 10.18 +0.03 406 6,416 +174
May07 061215 10.46 10.47 10.46 10.46 +0.03 367 1,304 +173
Jul07 061215 10.50 10.56 10.50 10.56 +0.02 151 707 -51
Total Volume and Open Interest 1,419 14,122 -197
Live Cattle(CME)
Dec06 061215 85.200 86.500 85.200 86.400 +0.950 2,341 10,746 -967
Feb07 061215 88.100 89.750 88.100 89.500 +1.175 10,872 127,182 -1,381
Apr07 061215 90.000 91.400 90.000 91.325 +1.225 4,117 41,157 +552
Jun07 061215 87.000 87.750 87.000 87.700 +0.825 1,018 18,322 +107
Aug07 061215 86.200 86.700 86.200 86.525 +0.525 715 11,319 -86
Oct07 061215 89.250 89.700 89.100 89.675 +0.300 552 6,108 +236
Total Volume and Open Interest 20,173 218,936 -1,337
Feeder Cattle(CME)
Jan07 061215 97.450 98.825 97.250 98.725 +1.325 1,952 10,098 -207
Mar07 061215 95.550 97.000 95.550 96.850 +1.175 1,861 11,130 +543
Apr07 061215 96.550 98.400 96.550 98.300 +1.650 368 2,454 +130
May07 061215 97.600 98.750 97.550 98.675 +1.075 500 3,438 -151
Aug07 061215 100.900 101.750 100.900 101.750 +0.850 103 1,730 +18
Sep07 061215 101.000 101.500 101.000 101.500 +1.100 15 927 +7
Oct07 061215 100.700 101.350 100.700 101.350 +0.750 2 73 +0
Total Volume and Open Interest 4,801 29,850 +340
Lean Hogs(CME)
Feb07 061215 62.200 62.650 61.700 62.250 unch 11,802 95,183 -897
Apr07 061215 65.200 65.750 64.825 65.675 +0.350 3,642 38,439 +308
May07 061215 70.500 71.300 70.500 71.200 -0.200 56 2,895 +4
Jun07 061215 72.200 72.700 72.050 72.625 +0.025 2,216 21,438 +85
Jul07 061215 70.650 70.750 70.400 70.650 unch 410 5,871 +91
Aug07 061215 69.550 69.950 69.300 69.950 +0.050 155 4,194 -65
Oct07 061215 63.550 64.100 63.250 64.025 +0.025 505 5,413 +388
Dec07 061215 62.300 62.875 62.100 62.875 +0.075 39 2,353 +18
Total Volume and Open Interest 20,242 182,094 -592
Pork Bellies(CME)
Feb07 061215 91.300 92.475 91.300 91.575 +0.275 163 793 -6
Mar07 061215 92.250 92.900 91.450 91.550 +0.050 0 63 +0
May07 061215 91.900 91.900 91.900 91.900 +0.900 0 81 +0
Jul07 061215 92.850 92.850 92.850 92.850 unch 0 90 +0
Aug07 061215 93.325 93.325 93.325 93.325 unch 0 8 +0
Total Volume and Open Interest 163 1,035 -6
Class III Milk(CME)
Dec06 061215 13.49 13.52 13.48 13.52 +0.10 20 4,277 +10
Jan07 061215 13.15 13.15 13.12 13.15 unch 110 2,806 +44
Feb07 061215 13.25 13.30 13.25 13.30 unch 102 2,483 +67
Mar07 061215 13.40 13.45 13.40 13.45 +0.05 104 2,429 +94
Apr07 061215 13.65 13.71 13.65 13.71 +0.01 75 2,157 +76
Total Volume and Open Interest 935 27,807 +807
Cocoa(NYBOT)
Dec06 061213 1622 1622 1622 1622 +25 3 2 -9
Mar07 061215 1665 1672 1644 1650 -30 6,855 73,415 +1,422
May07 061215 1680 1690 1665 1671 -29 898 20,442 +156
Jul07 061215 1700 1710 1690 1690 -30 142 11,287 +87
Sep07 061215 1718 1725 1705 1709 -31 220 14,692 +9
Dec07 061215 1737 1745 1729 1729 -31 1,021 11,738 +59
Mar08 061215 1758 1760 1753 1753 -33 275 3,956 +42
Total Volume and Open Interest 9,426 139,484 +1,785
Coffee "C"(NYBOT)
Dec06 061215 125.00 125.25 121.55 121.55 -3.50 51 120 -63
Mar07 061215 130.00 130.00 124.00 125.40 -3.50 5,744 90,327 -165
May07 061215 133.00 133.00 127.00 128.35 -3.55 857 14,236 +67
Jul07 061215 135.80 135.80 129.00 131.15 -3.50 625 5,664 +143
Sep07 061215 138.00 138.00 133.85 133.85 -3.35 276 3,078 -40
Dec07 061215 140.80 140.80 136.00 137.05 -3.20 104 2,692 +6
Total Volume and Open Interest 8,072 124,975 +117
Orange Juice(NYBOT)
Jan07 061215 198.50 205.20 198.50 203.35 +4.35 1,601 12,459 -733
Mar07 061215 198.25 203.75 197.90 201.75 +3.00 1,430 13,308 +357
May07 061215 199.50 200.50 199.25 199.25 +1.55 40 1,894 +33
Jul07 061215 196.60 199.00 196.60 197.20 +0.60 25 525 +25
Sep07 061215 195.20 195.20 195.20 195.20 -0.30 0 221 +0
Total Volume and Open Interest 3,206 29,519 -251
Sugar #11(NYBOT)
Mar07 061215 11.32 11.59 11.32 11.50 +0.18 27,915 271,740 +2,699
May07 061215 11.32 11.37 11.17 11.27 +0.11 7,945 82,716 +910
Jul07 061215 11.02 11.03 10.88 10.92 +0.02 3,808 77,112 +1,416
Oct07 061215 11.22 11.22 11.05 11.17 +0.05 1,655 53,953 +70
Mar08 061215 11.62 11.63 11.50 11.56 +0.01 996 43,952 -57
Total Volume and Open Interest 43,760 564,460 +4,951
Sugar #14(NYBOT)
Jan07 061208 19.60 19.60 19.60 19.60 -0.10 181 515 -44
Mar07 061215 19.20 19.25 19.15 19.20 -0.05 121 3,183 -16
May07 061215 19.30 19.30 19.25 19.25 -0.05 2 2,544 -2
Jul07 061215 19.41 19.41 19.40 19.40 -0.10 137 2,230 -28
Sep07 061215 19.50 19.50 19.41 19.42 -0.09 2 1,779 +0
Total Volume and Open Interest 302 11,256 +2
London Cocoa(LCE)
Dec06 061212 856 874 856 874 +21 11,039 6,365 -8,106
Mar07 061215 912 913 902 906 -7 7,147 71,210 -2,101
May07 061215 912 918 907 913 -5 3,745 28,999 +265
Jul07 061215 919 925 916 921 -5 771 24,097 +20
Sep07 061215 936 936 925 930 -6 348 25,213 -10
Dec07 061215 941 942 933 937 -6 993 19,988 +255
Mar08 061215 947 949 942 949 -6 205 6,676 -30
Total Volume and Open Interest 13,209 177,962 -1,601
London Coffee(LCE)
Jan07 061215 1469.00 1518.00 1469.00 1501.00 +36.00 2,518 28,578 -728
Mar07 061215 1492.00 1538.00 1492.00 1520.00 +38.00 4,793 48,207 +1,944
May07 061215 1492.00 1533.00 1492.00 1518.00 +36.00 1,459 14,732 +654
Jul07 061215 1509.00 1520.00 1492.00 1508.00 +38.00 576 6,860 +42
Sep07 061215 1465.00 1503.00 1465.00 1491.00 +41.00 209 5,716 -14
Nov07 061215 1476.00 1487.00 1465.00 1476.00 +46.00 32 1,818 +16
Total Volume and Open Interest 9,609 108,476 +1,934
London Sugar(LCE)
Dec06 061115 420.00 421.00 410.20 418.00 -1.40 5,465 7,419 -2,217
Mar07 061215 338.90 343.40 337.10 341.50 +1.40 4,064 24,932 -501
May07 061215 336.50 339.90 334.60 337.50 +0.10 1,479 14,754 +811
Aug07 061215 332.10 334.40 330.00 332.60 +0.20 607 5,972 +164
Oct07 061215 326.40 327.80 324.60 327.50 +0.70 164 3,625 +71
Total Volume and Open Interest 6,435 52,857 +653
Cotton(NYBOT)
Mar07 061215 55.30 55.35 54.95 54.96 -0.22 15,999 112,551 +1,282
May07 061215 56.15 56.20 55.90 55.92 -0.17 2,398 20,851 +815
Jul07 061215 57.00 57.20 56.80 56.89 -0.21 1,093 11,247 +270
Oct07 061215 59.10 59.10 58.80 58.80 -0.30 0 185 +0
Dec07 061215 60.30 60.40 60.00 60.00 -0.24 1,911 18,718 +910
Mar08 061215 61.95 61.95 61.95 61.95 -0.15 115 1,148 +7
Total Volume and Open Interest 21,542 165,289 +3,292
Lumber(CME)
Jan07 061215 264.0 264.4 261.6 264.4 -0.4 755 3,489 -283
Mar07 061215 282.1 283.2 280.0 280.2 -1.9 484 3,167 +28
May07 061215 298.3 299.4 295.1 299.4 +0.4 81 292 +26
Jul07 061215 308.1 309.6 308.1 309.6 +0.7 2 68 +1
Total Volume and Open Interest 1,324 7,060 -228
Crude Oil(NYM)
Jan07 061215 62.50 63.50 62.30 63.43 +0.92 186,372 101,463 -23,154
Feb07 061215 63.25 64.15 63.00 64.09 +0.76 113,596 292,828 +14,745
Mar07 061215 64.05 64.95 64.05 64.89 +0.67 28,275 114,455 +4,301
Apr07 061215 65.49 65.49 65.49 65.49 +0.62 9,617 50,472 +11
May07 061215 65.50 66.00 65.40 66.00 +0.57 6,439 38,995 +1,689
Jun07 061215 65.95 66.44 65.95 66.44 +0.52 7,616 72,582 -398
Jul07 061215 66.56 66.85 66.50 66.85 +0.48 623 19,273 -196
Aug07 061215 66.85 67.22 66.85 67.22 +0.44 1,451 15,929 -268
Sep07 061215 67.21 67.53 67.21 67.53 +0.40 695 24,852 +30
Oct07 061215 67.50 67.82 67.50 67.82 +0.36 755 16,208 +185
Nov07 061215 68.06 68.06 68.06 68.06 +0.32 50 13,398 +0
Dec07 061215 67.85 68.27 67.80 68.27 +0.28 5,064 133,099 -846
Jan08 061215 68.10 68.46 68.10 68.46 +0.26 0 23,572 +0
Feb08 061215 68.61 68.61 68.61 68.61 +0.24 250 10,168 +0
Mar08 061215 68.73 68.73 68.73 68.73 +0.22 1,500 15,097 -1,418
Apr08 061215 68.83 68.83 68.83 68.83 +0.20 251 13,088 +250
Total Volume and Open Interest 366,917 1,219,234 -4,086
Heating Oil(NYM)
Jan07 061215 176.80 179.20 175.90 178.17 +0.52 38,814 46,043 -7,665
Feb07 061215 179.90 182.50 179.55 181.67 +0.51 20,005 63,290 +3,946
Mar07 061215 182.00 184.25 182.00 183.97 +0.36 4,941 33,065 +1,894
Apr07 061215 183.20 183.87 183.20 183.87 +0.16 2,705 14,080 +571
May07 061215 182.25 183.65 182.25 183.02 +0.11 1,079 6,527 -80
Jun07 061215 184.00 184.00 182.75 182.97 +0.11 2,605 19,028 +195
Jul07 061215 183.50 185.10 183.50 184.07 +0.11 221 4,011 +102
Aug07 061215 185.45 186.30 185.45 186.02 +0.11 141 2,726 +100
Sep07 061215 187.50 188.32 187.50 188.32 +0.11 228 5,598 +48
Oct07 061215 190.82 190.82 190.82 190.82 +0.11 56 1,587 +4
Nov07 061215 192.50 193.62 192.50 193.62 +0.11 5 1,204 +3
Dec07 061215 196.47 196.47 196.47 196.47 +0.11 134 10,106 +90
Total Volume and Open Interest 70,937 212,886 -789
Unleaded Gas(NYM)
Jan07 061215 168.00 170.50 167.50 168.63 +2.13 653 2,211 -200
Total Volume and Open Interest 653 2,211 -200
RBOB Gasoline(NYMEX)
Jan07 061214 162.50 168.00 162.50 167.03 +4.33 27,772 43,600 -5,397
Feb07 061215 169.00 171.75 168.54 171.15 +2.05 17,942 29,263 +3,839
Mar07 061215 172.64 174.50 172.23 173.97 +1.68 5,988 20,935 +1,766
Apr07 061215 186.00 187.10 184.75 185.75 +0.55 1,319 10,857 +442
May07 061215 189.00 189.00 189.00 189.00 +0.15 647 9,794 +168
Jun07 061215 191.75 191.75 191.75 191.75 +0.85 562 5,452 +349
Jul07 061215 191.99 191.99 191.99 191.99 +0.59 190 4,084 +17
Aug07 061215 191.79 191.79 191.79 191.79 +1.49 12 2,356 +4
Sep07 061215 190.39 190.39 190.39 190.39 +0.13 366 6,546 +66
Oct07 061215 179.09 179.09 179.09 179.09 +0.08 6 1,203 +2
Total Volume and Open Interest 54,252 129,619 +1,103
e-MiNY RBOB Gasoline(NYMEX)
Jan07 061215 170.39 170.39 170.39 170.39 +3.38      
Feb07 061215 171.34 171.34 171.34 171.34 +2.53 0 1 +0
Mar07 061215 174.14 174.14 174.14 174.14 +1.78      
Apr07 061215 186.54 186.54 186.54 186.54 +0.68      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan07 061215 7.410 7.470 7.300 7.409 -0.146 54,236 61,482 -4,930
Feb07 061215 7.510 7.550 7.400 7.486 -0.177 18,887 70,749 +4,085
Mar07 061215 7.550 7.560 7.435 7.506 -0.187 8,434 126,197 +299
Apr07 061215 7.445 7.480 7.410 7.456 -0.137 4,624 97,727 +1,294
May07 061215 7.540 7.540 7.450 7.504 -0.124 3,516 44,935 +681
Jun07 061215 7.620 7.620 7.560 7.589 -0.114 1,115 13,361 +7
Jul07 061215 7.700 7.700 7.650 7.689 -0.109 427 12,654 -99
Aug07 061215 7.830 7.830 7.720 7.764 -0.109 322 14,682 +22
Sep07 061215 7.900 7.900 7.770 7.824 -0.104 574 14,991 -144
Oct07 061215 7.950 7.950 7.860 7.934 -0.099 2,066 36,383 -66
Nov07 061215 8.400 8.539 8.400 8.539 -0.064 927 22,419 -205
Dec07 061215 9.000 9.090 8.980 9.089 -0.049 652 33,591 -435
Jan08 061215 9.300 9.404 9.300 9.404 -0.044 342 29,281 -65
Feb08 061215 9.280 9.410 9.280 9.409 -0.044 702 16,024 +439
Mar08 061215 9.100 9.194 9.100 9.194 -0.039 433 38,705 +91
Apr08 061215 7.800 7.920 7.800 7.919 -0.024 183 27,301 +74
Total Volume and Open Interest 100,517 902,100 +1,331
Brent Crude Oil(ICE)
Feb07 061215 63.00 63.61 62.71 63.49 +0.60 94,522 163,363 +58
Mar07 061215 63.70 64.42 63.53 64.31 +0.59 44,569 120,848 +5,930
Apr07 061215 64.68 65.11 64.28 65.00 +0.52 8,607 31,257 +1,140
May07 061215 65.49 65.55 64.95 65.55 +0.45 5,032 18,779 -797
Jun07 061215 65.66 66.14 65.45 66.02 +0.41 5,745 45,376 +1,104
Jul07 061215 66.06 66.41 66.06 66.41 +0.35 0 12,888 -1
Aug07 061215 66.75 66.75 66.75 66.75 +0.30 0 6,372 +33
Sep07 061215 67.06 67.06 67.06 67.06 +0.26 0 12,689 +1
Oct07 061215 67.32 67.32 67.32 67.32 +0.21 0 9,099 +0
Nov07 061215 67.56 67.56 67.56 67.56 +0.16 0 15,163 +0
Dec07 061215 67.94 67.94 67.40 67.77 +0.13 3,770 42,998 -1,247
Jan08 061215 67.95 67.95 67.95 67.95 +0.10 0 6,615 +0
Feb08 061215 68.09 68.09 68.09 68.09 +0.07 0 998 +0
Mar08 061215 68.22 68.22 68.22 68.22 +0.06 0 2,279 +0
Total Volume and Open Interest 174,549 558,236 -21,486
Gas Oil(ICE)
Jan07 061215 555.00 558.00 547.75 551.00 -3.00 29,151 82,830 -3,208
Feb07 061215 559.00 562.50 553.25 557.00 -1.75 17,056 71,347 -914
Mar07 061215 565.50 567.50 559.50 562.50 -1.50 7,494 29,150 +281
Apr07 061215 571.75 571.75 567.75 567.75 -1.00 2,717 13,889 +107
May07 061215 576.25 576.25 572.75 572.75 -0.75 1,219 11,256 +330
Jun07 061215 580.25 581.00 575.25 578.00 -0.50 4,604 36,526 +2,444
Jul07 061215 584.50 584.50 584.50 584.50 -0.50 418 8,022 +339
Aug07 061215 590.50 590.50 590.50 590.50 -0.75 95 2,019 -20
Sep07 061215 595.25 595.25 595.25 595.25 -1.25 139 7,386 -17
Oct07 061215 601.50 601.50 599.25 599.25 -1.75 0 1,735 +20
Total Volume and Open Interest 63,107 311,401 -807
US Dollar Index(NYBOT)
Dec06 061215 83.69 84.12 83.50 84.07 +0.40 3,599 12,937 -1,543
Mar07 061215 83.30 83.85 83.18 83.75 +0.40 6,128 31,622 +2,441
Jun07 061215 83.39 83.50 83.39 83.50 +0.39 12 2,022 +1
Total Volume and Open Interest 9,744 46,615 +904
Australian Dollar(CME)
Dec06 061215 77.94 78.19 77.94 78.19 -0.10 5,263 72,805 -8,874
Mar07 061215 77.77 78.08 77.77 78.00 -0.10 8,493 124,801 +20,009
Jun07 061215 77.78 77.78 77.78 77.78 -0.10 0 107 +0
Total Volume and Open Interest 13,756 198,043 +11,135
British Pound(CME)
Dec06 061215 195.65 196.38 195.01 195.02 -1.10 2,261 48,511 -12,188
Mar07 061215 195.67 196.67 195.09 195.09 -1.10 4,330 148,353 +19,051
Jun07 061215 195.01 195.01 195.01 195.01 -1.10 1 49 +2
Total Volume and Open Interest 6,600 196,926 +6,872
Canadian Dollar(CME)
Dec06 061215 86.60 86.60 86.31 86.38 -0.08 12,380 61,904 -19,286
Mar07 061215 86.67 86.85 86.50 86.60 -0.09 10,066 117,829 +25,395
Jun07 061215 86.86 86.87 86.77 86.87 -0.09 493 1,405 +503
Sep07 061215 87.15 87.15 87.14 87.14 -0.09 9 558 +1
Total Volume and Open Interest 22,966 181,810 +6,630
Japanese Yen(CME)
Dec06 061215 84.55 85.07 84.50 84.66 -0.22 20,547 98,406 -19,187
Mar07 061215 85.56 86.14 85.55 85.70 -0.22 110,548 204,085 +37,922
Jun07 061215 86.70 86.70 86.70 86.70 -0.22 37 184 +35
Total Volume and Open Interest 131,132 302,856 +18,760
Swiss Franc(CME)
Dec06 061215 82.01 82.01 81.82 81.84 -0.56 7,286 39,826 -6,969
Mar07 061215 82.71 83.22 82.43 82.52 -0.57 8,607 53,291 +6,969
Jun07 061215 83.15 83.15 83.15 83.15 -0.57 0 85 +0
Total Volume and Open Interest 15,893 93,293 +0
EuroFX(CME)
Dec06 061215 131.02 131.71 130.73 130.82 -0.72 8,588 75,938 -21,209
Mar07 061215 131.58 132.39 131.17 131.36 -0.73 12,550 175,322 +34,529
Jun07 061215 131.76 131.81 131.76 131.81 -0.73 1 830 +23
Total Volume and Open Interest 21,139 252,503 +13,342
Mexican Peso(CME)
Dec06 061215 9287.0 9295.0 9277.0 9277.0 +2.0 1,854 35,090 -2,016
Jan07 061215 9265.0 9265.0 9265.0 9265.0 +3.0      
Total Volume and Open Interest 13,725 133,851 +15,723
30-Year T-Bonds(CBOT)
Dec06 061215 112~24 113~21 112~15 112~22 -0~01 5,178 20,419 -5,029
Mar07 061215 112~21 113~24 112~15 112~22 -0~01 308,426 779,279 -14,361
Jun07 061215 112~20 113~17 112~10 112~20 -0~01 228 2,537 +182
Total Volume and Open Interest 313,840 802,259 -19,204
10-Year T-Notes(CBOT)
Dec06 061215 108~105 108~295 108~065 108~095 -0~005 16,495 22,272 -13,336
Mar07 061215 108~105 109~000 108~070 108~105 -0~005 872,950 2,213,977 -24,535
Total Volume and Open Interest 891,875 2,243,809 -35,686
5-Year T-Notes(CBOT)
Dec06 061215 105~185 105~185 105~175 105~175 +0~005 1,301 0 +0
Mar07 061215 105~180 106~020 105~180 105~205 unch 317,735 0 +0
Jun07 061215 105~255 105~255 105~255 105~255 unch 0 38 +0
Total Volume and Open Interest 319,036 38 +0
2 Year T-Notes(CBOT)
Dec06 061215 102~010 102~010 102~010 102~010 unch 430 12,699 -1,153
Mar07 061215 102~024 102~054 102~024 102~030 unch 1,450 688,778 -16,561
Total Volume and Open Interest 1,880 701,477 -17,714
Eurodollars(CME)
Dec06 061215 94.632 94.640 94.630 94.635 unch 24,204 1,270,078 -23,524
Mar07 061215 94.675 94.735 94.675 94.690 +0.010 36,342 1,359,084 -1,741
Jun07 061215 94.835 94.955 94.825 94.855 +0.005 25,677 1,389,972 -4,425
Sep07 061215 95.025 95.165 95.015 95.050 unch 28,036 1,252,859 -14,212
Dec07 061215 95.170 95.320 95.170 95.205 +0.005 18,277 1,340,723 -29,684
Mar08 061215 95.250 95.395 95.245 95.275 unch 12,949 869,711 -7,510
Jun08 061215 95.280 95.410 95.280 95.305 unch 27,398 717,632 -6,398
Sep08 061215 95.290 95.420 95.290 95.315 unch 20,521 489,547 +8,798
Dec08 061215 95.280 95.405 95.280 95.300 -0.005 14,046 357,146 +3,134
Mar09 061215 95.265 95.380 95.265 95.280 -0.005 7,806 350,954 -957
Jun09 061215 95.230 95.340 95.230 95.245 -0.005 14,451 268,518 -1,900
Sep09 061215 95.200 95.320 95.200 95.215 -0.010 7,397 182,762 +3,110
Dec09 061215 95.160 95.265 95.160 95.170 -0.010 11,078 130,528 -1,047
Mar10 061215 95.135 95.245 95.135 95.145 -0.010 4,248 122,401 -937
Jun10 061215 95.100 95.205 95.100 95.110 -0.010 7,967 99,930 -4,730
Sep10 061215 95.065 95.170 95.065 95.075 -0.010 6,544 77,633 -1,134
Dec10 061215 95.030 95.135 95.025 95.035 -0.010 4,800 96,669 -142
Mar11 061215 95.010 95.115 95.010 95.015 -0.010 3,414 69,925 -917
Total Volume and Open Interest 283,109 10,698,854 -83,289
3-Mth Euro-Yen(CME)
Dec06 061215 99.46 99.46 99.45 99.45 unch 1,312 18,651 -85
Mar07 061215 99.32 99.32 99.31 99.31 -0.03 1,103 14,409 +220
Jun07 061215 99.19 99.20 99.19 99.19 -0.04 129 8,442 -53
Sep07 061215 99.07 99.08 99.06 99.08 -0.03 259 3,746 +194
Dec07 061215 98.98 98.99 98.98 98.99 -0.03 214 7,648 +155
Mar08 061215 98.91 98.91 98.91 98.91 -0.01 0 3,549 +0
Jun08 061215 98.85 98.85 98.85 98.85 unch 0 423 +0
Sep08 061215 98.73 98.73 98.73 98.73 -0.02 0 11 +0
Dec08 061215 98.65 98.65 98.65 98.65 -0.04 0 6 +0
Mar09 061215 98.54 98.54 98.54 98.54 -0.05      
Total Volume and Open Interest 3,017 56,905 +431
3-Mth Euro-Yen(SIMEX)
Mar07 061215 99.35 99.35 99.31 99.32 -0.02 2,034 81,498 -1,083
Jun07 061215 99.22 99.23 99.19 99.20 -0.02 2,093 47,132 -727
Sep07 061215 99.11 99.12 99.07 99.07 -0.05 1,271 37,213 -163
Dec07 061215 99.02 99.03 98.98 98.98 -0.05 1,012 46,531 -75
Mar08 061215 98.89 98.89 98.89 98.89 -0.04 279 32,307 -59
Jun08 061215 98.82 98.82 98.81 98.81 -0.05 202 8,072 +200
Sep08 061215 98.73 98.73 98.73 98.73 -0.04 206 2,041 +0
Dec08 061215 98.65 98.65 98.65 98.65 -0.04 0 263 +0
Total Volume and Open Interest 11,093 332,954 -2,377
German Euro-Bund(EUREX)
Mar07 061215 117.51 117.87 117.27 117.49 -0.11 1,460,496 1,433,275 -12,000
Jun07 061215 117.16 117.33 116.81 116.99 -0.12 470 2,759 +18
Sep07 061215 117.22 117.22 117.22 117.22 -0.11 202 0 +0
Total Volume and Open Interest 1,461,168 1,436,034 -11,982
German Euro-Bobl(EUREX)
Mar07 061215 109.45 109.67 109.34 109.46 -0.04 584,448 840,950 -3,828
Jun07 061215 109.18 109.18 109.18 109.18 +0.02 0 1,304 +0
Sep07 061215 110.35 110.35 110.35 110.35 -0.04      
Total Volume and Open Interest 584,448 842,254 -3,828
Long Gilt(LIFFE)
Dec06 061215 108~25 108~28 108~25 108~25 +0~01 10,072 28,184 +790
Mar07 061215 108~19 108~27 108~15 108~20 +0~01 114,028 267,270 +1,712
Total Volume and Open Interest 124,100 295,482 +2,502
3-Mth Short Sterling(LIFFE)
Dec06 061215 94.70 94.70 94.70 94.70 unch 24,823 379,183 -804
Mar07 061215 94.54 94.54 94.54 94.54 -0.02 94,048 462,265 +13,580
Jun07 061215 94.51 94.51 94.51 94.51 -0.02 89,825 443,006 -31
Total Volume and Open Interest 454,416 2,468,697 +51,365
3-Mth Euribor(LIFFE)
Dec06 061215 96.310 96.315 96.310 96.310 unch 71,502 593,158 +10,184
Mar07 061215 96.135 96.160 96.125 96.140 unch 202,656 784,255 +33,495
Jun07 061215 96.035 96.080 96.025 96.045 unch 192,400 631,261 -5,927
Total Volume and Open Interest 1,038,647 3,874,283 +98,867
3-Mth Aus T-Bills(SFE)
Mar07 061215 93.51 93.52 93.50 93.51 -0.01 20,485 264,319 -37,500
Jun07 061215 93.49 93.50 93.47 93.49 -0.02 26,859 219,974 +6,674
Sep07 061215 93.50 93.52 93.49 93.51 -0.02 12,463 71,904 +11,276
Dec07 061215 93.52 93.54 93.52 93.53 -0.02 4,089 53,075 +2,131
Mar08 061215 93.55 93.57 93.55 93.56 -0.02 702 28,429 -333
Jun08 061215 93.59 93.60 93.59 93.60 -0.02 226 21,656 -639
Sep08 061215 93.62 93.62 93.61 93.62 -0.02 29 12,895 +90
Dec08 061215 93.64 93.64 93.64 93.64 -0.02 757 5,608 +108
Mar09 061215 93.65 93.65 93.65 93.65 -0.02 1 1,721 +0
Jun09 061215 93.65 93.65 93.65 93.65 -0.03 0 2,090 +0
Total Volume and Open Interest 65,611 682,099 -18,193
10-Year Aus T-Bonds(SFE)
Dec06 061215 94.24 94.25 94.22 94.25 -0.02 178,380 489,591 -92,080
Mar07 061215 94.26 94.27 94.24 94.25 -0.03 183,492 453,105 +150,863
Total Volume and Open Interest 361,872 942,696 +58,783
3-Year Aus T-Bonds(SFE)
Dec06 061215 94.00 94.01 93.99 94.01 -0.02 153,939 556,599 +9,443
Mar07 061215 94.00 94.02 94.00 94.02 -0.02 128,542 407,398 +169,260
Total Volume and Open Interest 282,481 963,997 +178,703
Gold(CMX)
Dec06 061215 625.0 625.0 613.0 615.0 -11.6 43 536 -1
Feb07 061215 629.2 633.2 618.4 619.1 -11.8 25,493 195,173 +7
Apr07 061215 635.3 639.2 624.5 625.2 -11.9 732 27,604 +98
Jun07 061215 642.5 642.5 630.0 631.2 -12.0 1,003 24,802 -41
Aug07 061215 637.0 637.0 637.0 637.0 -12.1 15 3,833 +1
Oct07 061215 654.0 654.0 642.7 642.7 -12.2 8 16,133 +0
Dec07 061215 655.0 658.0 648.4 648.4 -12.3 423 36,900 +186
Feb08 061215 653.9 653.9 653.9 653.9 -12.4 0 2,186 +0
Apr08 061215 659.4 659.4 659.4 659.4 -12.5 0 1,789 +0
Jun08 061215 670.0 670.0 664.9 664.9 -12.6 0 3,849 +0
Aug08 061215 670.4 670.4 670.4 670.4 -12.6 0 251 +0
Oct08 061215 675.9 675.9 675.9 675.9 -12.7 0 500 +0
Total Volume and Open Interest 27,867 332,190 +400
Silver(CMX)
Dec06 061215 1367.5 1367.5 1282.3 1282.3 -96.2 154 686 -92
Mar07 061215 1387.0 1396.0 1291.0 1298.0 -97.0 8,134 72,894 +512
May07 061215 1392.0 1392.0 1310.0 1310.0 -97.3 1,148 4,847 +255
Jul07 061215 1392.0 1392.0 1321.2 1321.2 -96.8 79 10,390 +3
Sep07 061215 1403.0 1403.0 1332.2 1332.3 -96.7 180 3,873 +125
Dec07 061215 1449.0 1449.0 1340.0 1344.4 -96.6 89 11,932 -48
Mar08 061215 1426.0 1426.0 1355.3 1356.0 -96.5 19 239 -3
Total Volume and Open Interest 9,845 110,460 +777
Platinum(NYM)
Jan07 061215 1115.0 1115.0 1104.0 1104.5 -8.2 824 4,611 -244
Apr07 061215 1122.0 1122.0 1101.0 1111.6 -8.1 451 3,373 +271
Jul07 061215 1116.6 1116.6 1116.6 1116.6 -8.1 2 23 +2
Oct07 061215 1121.6 1121.6 1121.6 1121.6 -8.1      
Total Volume and Open Interest 1,277 8,007 +29
Palladium(NYME)
Dec06 061215 326.60 326.60 320.00 321.05 -6.10 0 19 -22
Mar07 061215 330.50 330.50 324.20 324.25 -6.80 466 10,935 -48
Jun07 061215 329.25 329.25 329.25 329.25 -6.80 1 48 +0
Total Volume and Open Interest 467 11,096 -70
Copper(CMX)
Dec06 061215 303.75 304.25 298.00 300.40 -4.10 649 2,469 -242
Mar07 061215 305.25 305.50 299.25 301.65 -4.10 6,178 48,278 -690
May07 061215 304.00 304.00 300.85 302.95 -4.05 213 4,574 -12
Jul07 061215 304.00 304.00 301.80 302.65 -4.35 140 1,922 +8
Sep07 061215 301.40 301.75 301.40 301.75 -4.50 1 1,102 +0
Total Volume and Open Interest 7,780 68,517 -690
Aluminum(CMX)
Dec06 061215 124.00 124.00 124.00 124.00 -4.00 1 423 +0
Jan07 061215 125.00 125.00 125.00 125.00 -4.00 1 115 +1
Feb07 061215 124.00 124.00 124.00 124.00 -4.00 0 40 +0
Mar07 061215 123.10 123.10 123.10 123.10 -4.00 0 40 +0
Apr07 061215 122.20 122.20 122.20 122.20 -4.00 0 40 +0
May07 061215 121.30 121.30 121.30 121.30 -4.00 0 40 +0
Total Volume and Open Interest 3 1,057 +2
DJIA Index(CBOT)
Dec06 061214 12327 12440 12320 12420 +86 17,277 43,476 +55
Mar07 061215 12503 12576 12503 12535 +26 12,433 65,917 +51
Jun07 061215 12650 12660 12617 12617 +26 2 49 -1
Sep07 061215 12702 12702 12702 12702 +26 2 6 +2
Total Volume and Open Interest 18,183 104,355 -5,041
S & P 500(CME)
Mar07 061215 1441.70 1444.10 1437.70 1438.20 unch 77,992 601,407 +14,477
Jun07 061215 1451.50 1451.50 1450.70 1450.70 -0.10 3,425 13,315 +1,653
Sep07 061215 1463.70 1463.70 1463.70 1463.70 -0.10 399 5,379 +137
Dec07 061215 1475.20 1475.20 1475.20 1475.20 -0.10 5 1,731 +5
Total Volume and Open Interest 128,549 773,740 -4,932
S & P 500 E-Mini(Globex)
Mar07 061215 1438.50 1445.00 1437.25 1438.25 unch 1,327,716 1,445,695 +62,863
Jun07 061215 1450.75 1450.75 1450.75 1450.75 +11.85      
Total Volume and Open Interest 982,813 2,002,934 +41,071
NASDAQ 100(CME)
Mar07 061215 1840.00 1844.50 1827.00 1829.50 +4.00 11,738 40,166 +4,328
Jun07 061215 1851.00 1851.00 1851.00 1851.00 +4.00 10 20 +7
Sep07 061215 1872.50 1872.50 1872.50 1872.50        
NASDAQ 100 E-Mini(Globex)
Mar07 061215 1825.80 1848.80 1825.50 1829.50 +4.00 389,967 279,148 +28,403
Jun07 061215 1851.00 1851.00 1851.00 1851.00 +9.70      
Total Volume and Open Interest 254,318 540,389 +8,057
S & P Midcap 400(CME)
Mar07 061215 829.00 829.00 822.25 823.70 -2.10 481 7,873 +78
Jun07 061215 831.90 831.90 831.90 831.90 -2.10      
Sep07 061215 840.10 840.10 840.10 840.10 -2.10      
Total Volume and Open Interest 936 13,415 -7
Russell 2000(CME)
Mar07 061215 804.00 805.50 799.00 800.00 -1.10 6,025 23,934 +3,802
Jun07 061215 807.00 807.00 807.00 807.00 -1.10 0 1 +0
Sep07 061215 814.00 814.00 814.00 814.00 -1.10 0 8 +0
Total Volume and Open Interest 17,967 44,490 -6,563
Russell 2000 E-Mini(Globex)
Dec06 061215 794.20 798.20 793.40 796.10 +2.20 48,646 115,008 -38,634
Mar07 061215 801.40 806.00 798.90 800.00 -1.10 197,460 337,829 +34,326
Jun07 061215 807.00 807.00 807.00 807.00 -2.80      
Total Volume and Open Interest 189,709 430,115 +5,306
Value Line(KCBT)
Dec06 061214 1914.50 1914.50 1914.50 1914.50 unch      
Total Volume and Open Interest      
Nikkei 225(CME)
Mar07 061215 17000 17070 16955 16970 +20      
Jun07 061215 16970 16970 16970 16970 +20      
Total Volume and Open Interest      
Nikkei 225(SGX)
Mar07 061215 16915 16980 16870 16905 +60 35,937 216,402 +796
Jun07 061215 16875 16910 16855 16860 +85 10 51 +0
Sep07 061215 16890 16890 16890 16890 +85      
Total Volume and Open Interest 35,947 216,916 +796
CAC 40(EURONEXT)
Dec06 061215 5525.5 5542.0 5513.5 5541.0 +32.0 133,480 393,195 -63,302
Jan07 061215 5543.5 5572.5 5531.5 5555.5 +29.0 77,952 327,773 +52,667
Feb07 061215 5571.5 5581.5 5549.5 5570.5 +29.0 252 1,316 +72
Total Volume and Open Interest 221,944 771,684 -3,005
Hang Seng Index(HKFE)
Dec06 061215 19150 19183 19066 19119 +120 49,464 124,333 -909
Jan07 061215 19229 19243 19130 19181 +121 1,750 4,245 +406
Total Volume and Open Interest 51,376 130,943 -423
DAX(EUREX)
Dec06 061215 6580.0 6595.0 6559.5 6595.0 +42.5 176,577 152,638 +0
Mar07 061215 6640.5 6666.0 6618.0 6652.0 +39.0 93,561 209,272 +22,986
Jun07 061215 6705.5 6729.0 6684.0 6716.5 +40.0 11,724 8,396 +1,638
Total Volume and Open Interest 281,862 370,306 +24,624
FT-SE 100(EURONEXT)
Dec06 061215 6246.00 6277.00 6233.00 6265.00 +42.50 137,316 197,843 -58,839
Mar07 061215 6264.00 6297.00 6252.50 6275.50 +33.00 96,146 451,285 +48,325
Jun07 061215 6298.50 6298.50 6298.50 6298.50 +34.00 0 9,365 +0
Total Volume and Open Interest 233,462 659,012 -10,514
SPI 200(SFE)
Dec06 061215 5590.0 5592.0 5559.0 5578.0 +12.0 30,800 267,572 -7
Mar07 061215 5604.0 5604.0 5566.0 5584.0 +13.0 16,531 40,846 +12,675
Jun07 061215 5620.0 5620.0 5620.0 5620.0 +13.0 266 4,680 -42
Total Volume and Open Interest 47,598 318,041 +12,627
GSCI(CME)
Jan07 061215 453.10 453.10 450.80 452.60 -0.40 1,180 21,163 +729
Feb07 061215 455.60 455.60 455.60 455.60 -0.40      
Mar07 061215 457.60 457.60 457.60 457.60        
Reuters CRB Index(NYBOT)
Jan07 061215 399.00 399.10 397.80 397.80 -4.20 11 536 +1
Feb07 061215 398.30 398.30 398.30 398.30 -4.20 0 6 +0
Apr07 061215 401.50 401.50 399.80 399.80 -4.20 0 414 +0
Total Volume and Open Interest 11 956 +1
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