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 Tue October 25, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov05 051025 575.00 582.00 571.75 578.00 +3.00 61,709 73,529 -20,485
Jan06 051025 587.25 594.00 584.00 590.25 +2.75 28,156 123,085 +4,978
Mar06 051025 596.00 602.50 593.50 599.00 +2.75 5,278 33,136 -425
May06 051025 602.00 608.00 600.00 604.50 +2.50 4,498 22,232 +210
Jul06 051025 605.50 614.00 605.50 610.25 +3.00 4,582 21,789 +1,096
Aug06 051025 611.00 613.00 608.00 609.00 +4.00 86 1,363 +39
Sep06 051025 613.00 613.50 609.00 609.00 +2.50 49 664 +14
Total Volume and Open Interest 106,798 289,009 -14,359
Soybean Meal(CBOT)
Dec05 051025 170.00 171.90 170.00 170.90 +1.00 14,261 63,252 +948
Jan06 051025 172.90 173.50 171.80 172.50 +0.90 2,697 16,480 +97
Mar06 051025 175.00 176.40 175.00 175.50 +1.00 2,138 16,414 +294
May06 051025 177.80 179.00 177.70 177.80 +0.40 1,019 16,003 +130
Jul06 051025 180.50 181.80 180.50 180.70 +0.40 1,547 13,311 +469
Aug06 051025 182.50 183.20 181.80 181.90 +0.30 127 3,601 +81
Sep06 051025 183.50 184.00 182.10 182.30 unch 104 3,403 +74
Oct06 051025 184.00 184.00 182.00 182.20 unch 14 1,755 +2
Total Volume and Open Interest 22,782 138,258 +2,736
Soybean Oil(CBOT)
Dec05 051025 23.62 24.05 23.53 23.78 +0.02 18,079 65,538 -2,909
Jan06 051025 23.99 24.24 23.79 24.00 -0.01 4,591 52,047 +1,045
Mar06 051025 24.05 24.46 24.05 24.22 +0.02 1,213 12,537 -7
May06 051025 24.40 24.58 24.21 24.40 +0.05 373 13,341 -173
Jul06 051025 24.50 24.75 24.40 24.55 unch 1,937 15,518 +733
Aug06 051025 24.80 24.80 24.42 24.59 +0.01 116 1,436 -51
Sep06 051025 24.85 24.85 24.55 24.64 +0.04 108 1,743 -11
Oct06 051025 24.80 24.80 24.60 24.60 +0.10 26 988 +26
Total Volume and Open Interest 26,998 169,860 -1,234
Canola(WCE)
Nov05 051025 250.0 252.0 249.1 250.2 +0.3 4,205 14,739 -1,680
Jan06 051025 260.9 262.8 260.0 261.2 -0.1 8,665 38,698 +1,410
Mar06 051025 269.9 271.6 269.5 269.6 unch 2,053 6,248 +455
May06 051025 278.0 279.1 276.0 277.6 +0.9 210 1,493 -41
Jul06 051025 286.9 286.9 284.6 284.6 +0.4 29 1,458 +8
Total Volume and Open Interest 15,185 67,226 +150
Corn(CBOT)
Dec05 051025 199.50 200.50 198.75 199.50 unch 40,217 465,924 -1,681
Mar06 051025 212.75 213.75 212.00 212.75 unch 15,969 190,455 +5,819
May06 051025 221.25 222.00 220.75 221.25 unch 3,657 37,422 +1,308
Jul06 051025 228.25 229.00 227.50 228.50 +0.25 3,230 60,436 +825
Sep06 051025 236.00 236.75 235.75 235.75 -0.25 627 7,905 +133
Dec06 051025 245.75 246.50 245.25 245.50 -0.50 1,214 41,723 +436
Total Volume and Open Interest 64,821 811,552 +6,763
Wheat(CBOT)
Dec05 051025 323.00 326.50 322.25 325.50 +2.25 15,661 201,285 -755
Mar06 051025 337.00 341.50 337.00 340.25 +1.75 2,959 50,569 +984
May06 051025 346.50 349.50 346.50 349.00 +2.25 144 2,936 +24
Jul06 051025 353.00 356.50 352.50 355.50 +2.25 1,418 34,097 +236
Sep06 051025 362.00 363.00 360.50 362.75 +2.50 23 2,065 +7
Total Volume and Open Interest 20,299 297,227 +497
Wheat(KCBT)
Dec05 051025 365.50 370.50 365.50 370.25 +5.00 6,830 67,738 -318
Mar06 051025 371.50 377.00 371.00 376.75 +5.25 2,735 32,010 +151
May06 051025 370.50 373.00 370.50 373.00 +4.00 205 3,359 -109
Jul06 051025 364.00 368.00 364.00 367.25 +3.75 759 19,456 +11
Sep06 051025 368.00 371.50 368.00 370.00 +2.00 149 964 +117
Total Volume and Open Interest 10,678 124,030 -148
Wheat(MGE)
Dec05 051025 365.50 370.00 365.25 369.25 +2.75 1,592 14,784 +86
Mar06 051025 373.50 377.00 372.00 376.00 +2.75 1,399 13,436 +241
May06 051025 375.00 378.00 375.00 377.50 +1.75 16 2,143 -2
Jul06 051025 376.00 378.50 376.00 378.50 +2.75 750 4,444 +213
Sep06 051025 376.00 377.50 375.50 377.50 +2.00 87 451 +8
Total Volume and Open Interest 3,850 36,083 +546
Oats(CBOT)
Dec05 051025 168.50 169.25 165.00 167.00 -1.50 402 6,541 +160
Mar06 051025 175.50 175.75 172.50 173.75 -2.00 34 586 +31
May06 051025 178.00 178.00 178.00 178.00 -0.50 6 75 +6
Jul06 051025 181.00 181.00 181.00 181.00 unch 0 1 +0
Total Volume and Open Interest 443 7,211 +197
Rough Rice(CBOT)
Nov05 051025 7.15 7.24 7.15 7.24 +0.06 683 2,168 -700
Jan06 051025 7.42 7.53 7.42 7.53 +0.07 1,492 3,668 +576
Mar06 051025 7.69 7.75 7.67 7.75 +0.05 361 1,212 +113
May06 051025 7.97 7.97 7.97 7.97 +0.05 0 205 +0
Total Volume and Open Interest 3,647 7,964 +507
Live Cattle(CME)
Oct05 051025 88.550 89.300 88.550 88.850 +0.475 1,701 4,285 +4,285
Dec05 051025 90.100 91.450 90.100 90.700 +0.700 11,639 96,335 +96,335
Feb06 051025 93.000 94.000 93.000 93.600 +0.700 4,122 41,428 +41,428
Apr06 051025 89.925 91.000 89.900 90.850 +0.950 976 14,551 +14,551
Jun06 051025 84.850 85.575 84.850 85.550 +0.725 567 6,864 +6,864
Aug06 051025 84.250 85.000 84.250 84.800 +0.675 272 2,714 +2,714
Total Volume and Open Interest 19,331 166,629 -1,221
Feeder Cattle(CME)
Oct05 051025 115.700 116.150 115.600 115.750 -0.100 1,710 2,981 +2,981
Nov05 051025 114.150 114.750 114.100 114.275 +0.375 3,078 10,169 +10,169
Jan06 051025 112.300 113.050 112.200 112.650 +0.750 1,561 10,654 +10,654
Mar06 051025 108.200 109.100 108.200 108.975 +0.975 320 1,302 +1,302
Apr06 051025 107.350 108.000 107.300 107.750 +0.750 105 630 +630
May06 051025 107.000 107.400 107.000 107.400 +0.800 157 749 +749
Aug06 051025 107.450 107.900 107.450 107.900 +0.600 8 251 +251
Total Volume and Open Interest 6,941 26,740 -571
Lean Hogs(CME)
Dec05 051025 60.850 61.300 60.350 61.200 +0.250 6,180 67,446 +67,446
Feb06 051025 64.150 64.700 63.650 64.650 +0.375 3,020 26,199 +26,199
Apr06 051025 65.000 65.150 64.275 64.900 -0.050 1,280 9,368 +9,368
May06 051025 65.500 65.775 65.300 65.625 +0.025 59 1,847 +1,847
Jun06 051025 68.525 68.900 68.150 68.875 +0.075 359 3,627 +3,627
Jul06 051025 65.500 65.600 65.100 65.450 +0.075 111 1,321 +1,321
Aug06 051025 61.700 61.700 61.350 61.600 -0.100 27 703 +703
Oct06 051025 55.000 55.200 55.000 55.200 -0.250 14 437 +437
Total Volume and Open Interest 11,065 111,002 +1,095
Pork Bellies(CME)
Feb06 051025 87.750 90.200 87.750 88.350 +0.600 308 1,241 +1,241
Mar06 051025 89.200 89.200 87.650 87.650 +0.625 1 61 +61
May06 051025 90.500 90.750 90.500 90.750 +0.750 0 31 +31
Jul06 051025 92.500 92.700 92.500 92.700 +0.700 0 16 +16
Aug06 051025 92.500 92.500 92.500 92.500 +0.500 0 26 +26
Total Volume and Open Interest 309 1,375 +37
Class III Milk(CME)
Oct05 051025 14.39 14.39 14.39 14.39 unch 3 2,608 +2,608
Nov05 051025 13.70 13.70 13.68 13.68 -0.06 76 2,330 +2,330
Dec05 051025 13.52 13.52 13.48 13.49 -0.05 36 2,057 +2,057
Jan06 051025 13.05 13.05 13.04 13.04 -0.06 34 1,527 +1,527
Feb06 051025 12.70 12.70 12.70 12.70 unch 19 1,296 +1,296
Total Volume and Open Interest 296 19,969 -11
Cocoa(NYBOT)
Dec05 051025 1400 1408 1388 1403 -5 5,399 54,891 +29
Mar06 051025 1440 1446 1428 1441 -4 1,774 32,439 +232
May06 051025 1455 1463 1455 1461 -4 140 10,291 +45
Jul06 051025 1480 1480 1480 1480 -5 50 9,176 +3
Sep06 051025 1500 1500 1500 1500 -5 80 10,424 -3
Dec06 051025 1527 1527 1527 1527 -6 654 7,164 +0
Mar07 051025 1551 1551 1551 1551 -4 250 9,028 -350
Total Volume and Open Interest 8,347 134,206 -44
Coffee "C"(NYBOT)
Dec05 051025 104.25 105.25 102.60 103.70 +0.55 11,569 53,894 -939
Mar06 051025 107.20 108.10 105.70 106.75 +0.50 3,942 20,651 +1,096
May06 051025 108.75 109.25 108.50 108.50 +0.55 308 5,222 +42
Jul06 051025 110.30 111.00 110.05 110.05 +0.55 416 3,220 +59
Sep06 051025 111.95 112.45 111.25 111.25 +0.55 86 1,388 -50
Dec06 051025 114.00 114.25 113.50 113.50 +0.55 20 1,025 +28
Total Volume and Open Interest 16,353 86,373 +236
Orange Juice(NYBOT)
Nov05 051025 112.00 115.50 111.80 115.25 +3.40 4,203 9,180 -2,862
Jan06 051025 114.40 118.00 114.05 117.85 +3.45 4,349 14,812 +2,470
Mar06 051025 116.40 119.50 116.00 119.35 +3.35 278 4,925 +70
May06 051025 117.00 119.75 117.00 119.75 +3.00 105 731 +80
Jul06 051025 120.00 120.50 120.00 120.50 +3.00 0 242 +0
Total Volume and Open Interest 8,938 29,961 -250
Sugar #11(NYBOT)
Mar06 051025 11.62 11.85 11.62 11.82 +0.19 19,987 310,977 -7,335
May06 051025 11.58 11.76 11.58 11.74 +0.18 6,442 54,112 -2,995
Jul06 051025 11.32 11.47 11.32 11.46 +0.18 4,919 36,312 -2,405
Oct06 051025 11.26 11.38 11.26 11.38 +0.15 3,618 24,167 -180
Mar07 051025 11.35 11.46 11.35 11.42 +0.12 3,902 24,862 +988
Total Volume and Open Interest 39,160 466,772 -12,285
Sugar #14(NYBOT)
Nov05 051010 21.45 21.45 21.45 21.45 +0.16 256 1,302 -865
Jan06 051021 21.98 21.98 21.80 21.88 -0.15 160 2,891 +70
Mar06 051021 21.83 21.83 21.70 21.70 -0.12 35 2,597 +2
May06 051021 21.70 21.70 21.60 21.61 -0.09 13 2,610 -7
Jul06 051021 21.82 21.82 21.71 21.76 -0.05 3 2,468 -36
Total Volume and Open Interest 221 12,107 +39
London Cocoa(LCE)
Dec05 051021 822 822 813 821 +3 3,431 66,447 -396
Mar06 051025 856 859 846 854 -8 1,810 54,433 +54,433
May06 051025 869 869 860 865 -9 1,166 15,354 +15,354
Jul06 051025 881 881 870 879 -8 350 24,692 +24,692
Sep06 051025 893 893 885 891 -8 196 12,709 +12,709
Dec06 051025 902 902 902 902 -9 305 14,385 +14,385
Mar07 051025 915 915 915 915 -8 0 3,551 +3,551
Total Volume and Open Interest 7,252 191,747 +1,606
London Coffee(LCE)
Nov05 051025 950.00 977.00 950.00 974.00 +12.00 3,428 36,891 +36,891
Jan06 051025 980.00 998.00 980.00 995.00 +11.00 4,357 71,589 +71,589
Mar06 051025 1002.00 1014.00 1002.00 1013.00 +11.00 1,004 36,161 +36,161
May06 051025 1018.00 1028.00 1018.00 1027.00 +11.00 51 9,725 +9,725
Jul06 051025 1039.00 1042.00 1036.00 1042.00 +12.00 28 4,344 +4,344
Sep06 051025 1053.00 1057.00 1053.00 1057.00 +11.00 21 1,883 +1,883
Total Volume and Open Interest 8,889 160,851 -534
London Sugar(LCE)
Oct05 050915 309.00 309.00 296.70 309.00 unch 5,203 3,525 -3,336
Dec05 051025 299.30 299.30 295.30 298.20 unch 916 20,839 +20,839
Mar06 051025 305.00 307.40 303.50 307.00 +1.30 1,507 17,847 +17,847
May06 051025 310.00 316.20 309.30 312.90 +1.20 599 5,264 +5,264
Aug06 051025 318.00 319.90 317.80 319.90 +1.20 40 3,252 +3,252
Total Volume and Open Interest 3,795 55,910 +66
Cotton(NYBOT)
Dec05 051025 54.15 55.34 54.10 55.23 +1.20 7,887 83,748 +176
Mar06 051025 56.33 57.20 56.16 57.19 +1.03 2,415 29,337 +143
May06 051025 57.05 58.00 57.00 57.99 +0.96 163 3,462 +53
Jul06 051025 58.10 58.65 58.10 58.65 +0.85 14 3,001 +12
Oct06 051025 58.80 58.80 58.80 58.80 +0.80 0 64 +0
Dec06 051025 58.80 59.80 58.80 59.80 +1.00 4 1,363 +1
Total Volume and Open Interest 10,483 120,984 +385
Lumber(CME)
Nov05 051025 289.9 294.2 287.7 292.8 +2.9 370 1,983 +1,983
Jan06 051025 300.1 303.7 298.7 302.0 +1.4 238 1,423 +1,423
Mar06 051025 314.0 317.5 314.0 315.9 +1.2 44 308 +308
May06 051025 322.9 322.9 319.2 321.6 -1.4 6 71 +71
Total Volume and Open Interest 658 3,815 +26
Crude Oil(NYM)
Dec05 051025 60.23 62.55 59.98 62.44 +2.12 103,721 279,805 -7,095
Jan06 051025 60.55 62.95 60.25 62.82 +2.27 40,154 100,247 +1,396
Feb06 051025 60.54 63.10 60.52 63.10 +2.32 15,645 42,360 +1,846
Mar06 051025 60.87 63.35 60.69 63.28 +2.35 6,477 30,588 +1,001
Apr06 051025 60.93 63.45 60.79 63.37 +2.36 1,586 15,858 +15
May06 051025 60.99 63.42 60.85 63.42 +2.35 1,094 15,037 -90
Jun06 051025 60.87 63.43 60.83 63.43 +2.34 4,456 47,307 -467
Jul06 051025 61.10 63.43 60.86 63.43 +2.33 654 10,458 +450
Aug06 051025 61.27 63.40 61.27 63.40 +2.31 413 7,528 -141
Sep06 051025 63.36 63.36 63.36 63.36 +2.29 5 8,952 -2
Oct06 051025 62.25 63.31 62.25 63.31 +2.28 70 5,388 +30
Nov06 051025 63.19 63.19 63.19 63.19 +2.27 0 7,938 +0
Dec06 051025 60.70 63.20 60.49 63.07 +2.27 11,384 52,508 +1,026
Jan07 051025 62.88 62.88 62.88 62.88 +2.27 0 9,093 +0
Feb07 051025 62.73 62.73 62.73 62.73 +2.27 250 4,095 +250
Mar07 051025 62.59 62.59 62.59 62.59 +2.27 0 5,587 +0
Total Volume and Open Interest 192,783 833,178 +162
Heating Oil(NYM)
Nov05 051025 180.00 190.00 179.50 188.99 +9.26 14,773 23,927 -1,877
Dec05 051025 185.00 194.00 184.11 193.26 +8.55 13,518 56,518 -2,385
Jan06 051025 188.40 197.50 187.65 196.56 +8.45 6,583 30,399 -287
Feb06 051025 188.85 198.50 188.70 197.51 +8.40 2,852 17,377 +599
Mar06 051025 187.25 196.00 187.25 195.21 +8.10 1,712 14,624 +628
Apr06 051025 182.25 191.00 182.21 189.91 +7.70 366 6,809 +148
May06 051025 177.11 186.10 177.05 184.66 +7.55 168 4,421 +1
Jun06 051025 174.25 182.10 174.25 181.41 +7.45 1,246 5,489 +157
Jul06 051025 178.00 181.36 178.00 181.36 +7.40 161 3,981 -105
Aug06 051025 179.00 182.26 179.00 182.26 +7.35 474 1,840 -13
Sep06 051025 182.45 183.66 182.45 183.66 +7.25 451 1,409 -32
Oct06 051025 184.25 185.51 184.25 185.51 +7.25 11 366 +11
Total Volume and Open Interest 43,020 172,553 -2,938
Unleaded Gas(NYM)
Nov05 051025 158.50 167.50 157.00 165.38 +7.22 19,802 29,702 -1,580
Dec05 051025 162.95 171.00 161.50 169.97 +6.69 11,699 50,288 -15
Jan06 051025 164.95 172.70 164.55 172.20 +6.17 2,362 22,135 +222
Feb06 051025 166.95 173.75 166.10 173.75 +6.02 1,071 9,378 +409
Mar06 051025 167.52 174.65 167.52 174.65 +5.92 1,215 8,446 +186
Apr06 051025 180.50 184.30 180.50 184.30 +5.87 582 5,696 -155
May06 051025 181.00 184.90 180.75 184.90 +5.82 157 3,160 +9
Jun06 051025 181.50 185.00 181.20 185.00 +5.77 294 3,990 +131
Jul06 051025 180.70 184.50 180.70 184.50 +5.77 75 1,793 -18
Aug06 051025 180.00 183.40 180.00 183.40 +5.82 56 1,819 +16
Sep06 051025 181.00 181.30 181.00 181.30 +5.82 85 577 +25
Oct06 051025 172.20 172.20 172.20 172.20 +5.82 0 159 +0
Total Volume and Open Interest 37,398 137,143 -770
Natural Gas(NYM)
Nov05 051025 13.020 14.360 13.000 14.338 +1.334 23,540 34,794 -3,277
Dec05 051025 13.200 14.480 13.180 14.462 +1.285 14,361 77,769 +2,257
Jan06 051025 13.530 14.850 13.515 14.779 +1.244 6,946 70,689 +154
Feb06 051025 13.450 14.614 13.430 14.614 +1.154 1,535 28,042 +334
Mar06 051025 13.080 14.149 13.060 14.149 +1.059 3,570 47,325 -1,495
Apr06 051025 10.615 11.159 10.615 11.159 +0.539 2,908 30,645 +76
May06 051025 10.315 10.829 10.315 10.829 +0.509 2,841 23,304 -670
Jun06 051025 10.330 10.839 10.330 10.839 +0.502 555 10,569 -229
Jul06 051025 10.400 10.879 10.400 10.879 +0.502 1,010 14,376 -12
Aug06 051025 10.510 10.919 10.510 10.919 +0.502 2,635 16,778 -77
Sep06 051025 10.620 10.892 10.500 10.892 +0.497 112 11,983 -29
Oct06 051025 10.650 10.924 10.650 10.924 +0.497 325 23,607 +65
Nov06 051025 10.950 11.364 10.950 11.364 +0.492 183 10,263 +6
Dec06 051025 11.310 11.794 11.307 11.794 +0.487 233 11,719 -26
Jan07 051025 11.620 12.114 11.607 12.114 +0.487 52 12,317 +28
Feb07 051025 11.547 12.024 11.547 12.024 +0.477 156 5,225 +103
Total Volume and Open Interest 62,730 554,241 -2,733
Brent Crude Oil(ICE)
Dec05 051025 58.18 60.35 57.83 60.24 +2.00 50,418 84,945 +84,945
Jan06 051025 58.51 60.80 58.34 60.72 +2.11 17,671 92,120 +92,120
Feb06 051025 59.07 61.26 58.81 61.21 +2.19 6,116 27,245 +27,245
Mar06 051025 59.26 61.57 59.12 61.54 +2.23 1,735 12,167 +12,167
Apr06 051025 59.31 61.73 59.25 61.73 +2.29 877 6,579 +6,579
May06 051025 59.48 61.79 59.29 61.79 +2.32 1,924 5,030 +5,030
Jun06 051025 59.42 61.82 59.31 61.82 +2.33 1,887 31,362 +31,362
Jul06 051025 59.45 61.86 59.37 61.86 +2.33 0 3,222 +3,222
Aug06 051025 61.89 61.89 61.89 61.89 +2.32 0 819 +819
Sep06 051025 61.86 61.86 61.86 61.86 +2.32 0 5,072 +5,072
Oct06 051025 61.83 61.83 61.83 61.83 +2.32 0 2,177 +2,177
Nov06 051025 61.80 61.80 61.80 61.80 +2.34 0 616 +616
Dec06 051025 59.23 61.96 59.14 61.77 +2.36 2,962 29,474 +29,474
Jan07 051025 61.61 61.61 61.61 61.61 +2.36 0 4,280 +4,280
Total Volume and Open Interest 84,560 342,632 +5,865
Gas Oil(ICE)
Nov05 051025 557.25 582.00 552.75 570.25 +12.50 17,592 48,923 -2,397
Dec05 051025 563.25 588.00 559.25 576.25 +12.75 13,358 57,423 +1,069
Jan06 051025 566.75 592.25 564.00 580.75 +13.00 4,927 24,230 +507
Feb06 051025 564.00 585.25 564.00 581.00 +13.25 1,079 11,371 +277
Mar06 051025 561.75 579.75 561.75 578.50 +13.50 211 11,845 -175
Apr06 051025 559.50 574.75 559.50 574.25 +13.50 226 6,185 +56
May06 051025 570.50 570.50 570.00 570.00 +13.50 684 1,384 -96
Jun06 051025 553.50 576.25 552.50 567.50 +14.00 1,459 15,669 +255
Jul06 051025 568.25 568.25 568.25 568.25 +14.00 0 768 +0
Aug06 051025 569.25 569.25 569.25 569.25 +14.00 0 62 +0
Total Volume and Open Interest 40,454 205,208 -696
US Dollar Index(NYBOT)
Dec05 051025 89.95 90.16 88.95 89.04 -0.91 7,583 33,867 +3,903
Mar06 051025 89.34 89.39 88.75 88.77 -0.93 13 2,106 +10
Jun06 051025 88.51 88.51 88.51 88.51 -0.95 0 1 +0
Total Volume and Open Interest 7,596 35,974 +3,913
Australian Dollar(CME)
Dec05 051025 75.00 75.58 74.73 75.55 +0.74 15,840 61,064 +61,064
Mar06 051025 74.54 75.33 74.54 75.33 +0.74 3 16 +16
Jun06 051025 75.11 75.11 75.02 75.11 +0.74 0 17 +17
Total Volume and Open Interest 15,843 61,106 -31
British Pound(CME)
Dec05 051025 176.87 178.60 176.21 178.38 +1.80 44,070 73,847 +73,847
Mar06 051025 177.24 178.58 176.35 178.27 +1.80 5 227 +227
Jun06 051025 178.37 178.40 176.47 178.37 +1.80 0 5 +5
Total Volume and Open Interest 44,075 74,083 +497
Canadian Dollar(CME)
Dec05 051025 84.42 85.32 84.26 85.14 +0.78 37,706 103,917 +103,917
Mar06 051025 84.55 85.50 84.55 85.36 +0.78 107 1,633 +1,633
Jun06 051025 85.53 85.59 84.86 85.59 +0.78 8 396 +396
Sep06 051025 85.82 85.82 85.07 85.82 +0.78 51 88 +88
Total Volume and Open Interest 37,878 106,183 -4,107
Japanese Yen(CME)
Dec05 051025 87.28 87.80 86.93 87.56 +0.47 56,457 175,213 +175,213
Mar06 051025 88.44 88.68 87.87 88.44 +0.47 3 18,802 +18,802
Jun06 051025 89.60 89.61 89.44 89.44 +0.47 0 55 +55
Total Volume and Open Interest 56,460 194,073 +2,715
Swiss Franc(CME)
Dec05 051025 78.04 78.88 77.66 78.77 +0.74 45,223 75,663 +75,663
Mar06 051025 78.97 79.47 78.31 79.40 +0.74 69 130 +130
Jun06 051025 80.06 80.09 79.16 80.06 +0.74 0 17 +17
Total Volume and Open Interest 45,292 75,820 +474
EuroFX(CME)
Dec05 051025 120.16 121.58 119.71 121.42 +1.30 148,366 147,507 +147,507
Mar06 051025 120.60 122.14 120.33 122.02 +1.31 261 2,244 +2,244
Jun06 051025 122.73 122.83 121.14 122.73 +1.31 0 763 +763
Total Volume and Open Interest 148,627 150,714 -3,194
Mexican Peso(CME)
Dec05 051025 9133.0 9165.0 9108.0 9130.0 -8.0 18,712 68,396 +68,396
Mar06 051025 9033.0 9040.0 9033.0 9033.0 -7.0 0 592 +592
Total Volume and Open Interest 18,712 69,511 +5,713
30-Year T-Bonds(CBOT)
Dec05 051025 113~02 113~12 112~04 112~14 -0~21 292,200 582,732 -7,165
Mar06 051025 112~27 113~02 111~29 112~06 -0~21 3,723 13,014 +3,013
Jun06 051025 111~31 111~31 111~31 111~31 -0~24 1 20 +0
Total Volume and Open Interest 295,924 595,767 -4,152
10-Year T-Notes(CBOT)
Dec05 051025 109~050 109~090 108~170 108~235 -0~140 765,512 1,625,856 -48,548
Mar06 051025 108~280 109~025 108~130 108~185 -0~140 6,177 26,141 +1,656
Total Volume and Open Interest 771,695 1,652,318 -46,935
5-Year T-Notes(CBOT)
Dec05 051025 106~125 106~145 106~030 106~040 -0~095      
Mar06 051025 106~060 106~065 105~295 105~300 -0~100 203 5,979 +417
Jun06 051025 105~230 105~230 105~230 105~230 -0~100      
Total Volume and Open Interest 386,530 1,347,486 -61,229
2 Year T-Notes(CBOT)
Dec05 051025 102~106 102~110 102~085 102~093 -0~014 80,323 369,173 +6,850
Total Volume and Open Interest 80,323 369,173 +6,850
Eurodollars(CME)
Dec05 051025 95.570 95.575 95.545 95.555 -0.015 174,628 1,203,510 +1,203,510
Mar06 051025 95.385 95.405 95.315 95.345 -0.045 263,417 1,201,832 +1,201,832
Jun06 051025 95.325 95.340 95.230 95.270 -0.060 382,781 1,293,396 +1,293,396
Sep06 051025 95.305 95.325 95.205 95.250 -0.065 313,335 884,592 +4,460
Dec06 051025 95.310 95.320 95.255 95.255 -0.065 17,660 830,694 +9,383
Mar07 051025 95.335 95.355 95.235 95.280 -0.065 134,096 642,436 +642,436
Jun07 051025 95.335 95.350 95.230 95.275 -0.065 102,383 522,824 +522,824
Sep07 051025 95.325 95.335 95.210 95.250 -0.070 82,312 340,727 +340,727
Dec07 051025 95.295 95.300 95.175 95.215 -0.070 36,295 264,283 +264,283
Mar08 051025 95.275 95.290 95.160 95.205 -0.070 27,364 239,449 +239,449
Jun08 051025 95.255 95.265 95.135 95.180 -0.070 31,088 224,439 +224,439
Sep08 051025 95.225 95.240 95.115 95.150 -0.070 33,953 216,644 +216,644
Dec08 051025 95.145 95.195 95.110 95.110 -0.070 4,424 142,538 +142,538
Mar09 051025 95.130 95.180 95.095 95.095 -0.070 8,666 129,552 +129,552
Jun09 051025 95.140 95.155 95.065 95.070 -0.065 4,524 108,075 +108,075
Sep09 051025 95.065 95.125 95.035 95.040 -0.065 4,789 104,554 +104,554
Dec09 051025 95.040 95.085 94.990 94.995 -0.070 4,339 76,382 +76,382
Mar10 051025 95.005 95.070 94.975 94.980 -0.070 6,754 47,000 +47,000
Total Volume and Open Interest 1,829,693 8,665,690 +56,374
3-Mth Euro-Yen(CME)
Dec05 051025 99.90 99.90 99.90 99.90 unch      
Mar06 051025 99.82 99.82 99.82 99.82 unch      
Jun06 051025 99.73 99.73 99.73 99.73 -0.01      
Sep06 051025 99.63 99.63 99.63 99.63 -0.01      
Dec06 051025 99.53 99.53 99.53 99.53 unch      
Mar07 051025 99.41 99.41 99.41 99.41 unch      
Jun07 051025 99.31 99.31 99.31 99.31 unch      
Sep07 051025 99.21 99.21 99.21 99.21 unch      
Dec07 051025 99.11 99.11 99.11 99.11 unch      
Mar08 051025 99.00 99.00 99.00 99.00 unch      
Total Volume and Open Interest      
3-Mth Euro-Yen(SIMEX)
Dec05 051025 99.90 99.90 99.90 99.90 unch 278 83,520 +83,520
Mar06 051025 99.83 99.83 99.82 99.82 -0.01 736 57,804 +57,804
Jun06 051025 99.73 99.73 99.73 99.73 -0.01 363 54,709 +54,709
Sep06 051025 99.63 99.63 99.62 99.63 -0.01 1,693 34,228 +34,228
Dec06 051025 99.53 99.53 99.52 99.53 unch 1,027 48,397 +48,397
Mar07 051025 99.40 99.42 99.40 99.42 unch 170 25,620 +25,620
Jun07 051025 99.31 99.32 99.30 99.32 unch 100 14,068 +14,068
Sep07 051025 99.20 99.21 99.20 99.21 unch 0 1,794 +1,794
Total Volume and Open Interest 4,369 348,019 +291
German Euro-Bund(EUREX)
Dec05 051025 121.65 121.77 120.93 121.01 -0.69 784,953 1,422,419 +14,121
Mar06 051025 122.05 122.07 121.24 121.28 -0.75 1,157 41,405 +319
Jun06 051025 120.61 120.61 120.61 120.61 -0.69 0 1 +0
Total Volume and Open Interest 786,110 1,463,825 +14,440
German Euro-Bobl(EUREX)
Dec05 051025 113.51 113.59 113.09 113.12 -0.41 459,965 970,739 -11,257
Mar06 051025 113.85 113.85 113.40 113.40 -0.43 4,257 5,865 +503
Jun06 051025 112.82 112.82 112.82 112.82 -0.41      
Total Volume and Open Interest 464,222 976,604 -10,754
Long Gilt(LIFFE)
Dec05 051025 111~25 111~31 111~16 111~21 -0~14 0 44,413 -188,819
Mar06 051025 111~31 111~31 111~31 111~31 -0~14      
Total Volume and Open Interest      
3-Mth Short Sterling(LIFFE)
Dec05 051025 95.43 95.44 95.41 95.42 -0.01 0 44,600 -260,874
Mar06 051025 95.48 95.49 95.44 95.46 -0.03 0 50,097 -379,587
Jun06 051025 95.48 95.49 95.43 95.45 -0.04 0 46,581 -259,582
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Dec05 051025 97.720 97.730 97.665 97.690 -0.035 0 60,817 -663,333
Mar06 051025 97.585 97.600 97.505 97.530 -0.070 0 64,630 -671,516
Jun06 051025 97.465 97.475 97.370 97.395 -0.085 0 64,543 -460,557
Total Volume and Open Interest 477,764 3,487,437 +11,875
3-Mth Aus T-Bills(SFE)
Dec05 051021 94.33 94.35 94.33 94.34 unch 4,772 118,536 -5,904
Mar06 051021 94.31 94.34 94.31 94.32 +0.02 17,950 240,116 -3,201
Jun06 051021 94.32 94.34 94.32 94.32 +0.01 2,328 92,242 -2,728
Sep06 051021 94.33 94.34 94.32 94.32 +0.01 1,022 34,766 -725
Dec06 051021 94.32 94.32 94.31 94.31 +0.02 388 33,083 -3
Mar07 051021 94.29 94.29 94.28 94.28 +0.02 0 19,364 -39
Jun07 051021 94.25 94.25 94.25 94.25 +0.02 1 35,428 -34
Sep07 051021 94.23 94.23 94.23 94.23 +0.02 0 8,416 +0
Dec07 051021 94.22 94.22 94.22 94.22 +0.02 0 4,111 +0
Mar08 051021 94.21 94.21 94.21 94.21 +0.01 0 1,575 +0
Total Volume and Open Interest 26,476 589,717 -12,631
10-Year Aus T-Bonds(SFE)
Dec05 051021 94.60 94.64 94.60 94.62 +0.05 15,743 291,561 -27,566
Mar06 051021 94.62 94.62 94.62 94.62 +0.05      
Total Volume and Open Interest 15,743 291,561 -27,566
3-Year Aus T-Bonds(SFE)
Dec05 051021 94.69 94.71 94.68 94.70 +0.04 49,635 345,652 -72,878
Mar06 051021 94.70 94.70 94.70 94.70 +0.04      
Total Volume and Open Interest 49,635 345,652 -72,878
Gold(CMX)
Oct05 051025 465.0 474.0 465.0 472.8 +7.8 9 195 -6
Dec05 051025 467.2 475.8 466.3 474.7 +7.7 50,879 269,232 -6,719
Feb06 051025 470.9 479.5 470.9 478.5 +7.8 2,766 17,930 +383
Apr06 051025 479.5 483.2 479.5 482.3 +7.9 75 6,422 +21
Jun06 051025 484.0 486.7 483.7 486.1 +7.9 140 10,508 +25
Aug06 051025 489.9 489.9 489.9 489.9 +7.9 0 2,195 +0
Oct06 051025 493.7 493.7 493.7 493.7 +7.9 562 4,717 +293
Dec06 051025 489.6 498.5 489.6 497.5 +7.9 209 6,161 +50
Feb07 051025 501.4 501.4 501.4 501.4 +7.9 0 5,144 +0
Apr07 051025 505.2 505.2 505.2 505.2 +7.9 0 100 +0
Jun07 051025 508.9 508.9 508.9 508.9 +7.9 0 4,569 +0
Aug07 051025 512.7 512.7 512.7 512.7 +8.0      
Total Volume and Open Interest 45,969 335,816 +303
Silver(CMX)
Dec05 051025 769.5 787.0 768.5 782.5 +11.7 16,088 97,758 -182
Mar06 051025 780.5 794.5 780.5 790.1 +11.8 605 11,662 +373
May06 051025 792.9 792.9 792.9 792.9 +11.8 90 2,257 -8
Jul06 051025 795.5 795.5 795.5 795.5 +11.8 240 6,738 +21
Sep06 051025 797.8 797.8 797.8 797.8 +11.8 290 2,958 -240
Dec06 051025 795.0 804.0 795.0 800.2 +11.6 113 8,710 -67
Mar07 051025 802.3 802.3 802.3 802.3 +11.6 0 50 +0
Total Volume and Open Interest 17,428 133,873 -161
Platinum(NYM)
Oct05 051025 945.0 950.0 943.6 943.6 +13.3 21 52 +3
Jan06 051025 933.1 947.5 933.1 945.6 +12.8 516 12,392 +67
Apr06 051025 945.6 945.6 945.6 945.6 +12.8 0 188 +0
Total Volume and Open Interest 537 12,632 +70
Palladium(NYME)
Dec05 051025 213.50 222.50 212.95 221.55 +7.75 476 12,738 +61
Mar06 051025 219.00 226.00 219.00 223.80 +7.75 2 502 +1
Jun06 051025 225.80 225.80 225.80 225.80 +7.75 3 7 -1
Total Volume and Open Interest 481 13,250 +54
Copper(CMX)
Dec05 051025 178.45 182.50 177.00 182.45 +4.00 22,351 69,514 -5,473
Mar06 051025 171.50 175.70 171.10 175.70 +3.80 2,031 14,178 +816
May06 051025 167.90 169.70 167.90 169.70 +3.60 202 3,887 +159
Jul06 051025 162.00 164.00 162.00 164.00 +3.40 29 1,509 +17
Sep06 051025 158.30 158.30 158.30 158.30 +3.20 15 1,310 +15
Total Volume and Open Interest 26,626 100,409 -4,432
Aluminum(CMX)
Oct05 051021 88.20 88.20 88.20 88.20 -1.35 0 19 +0
Nov05 051021 88.50 88.50 88.50 88.50 -1.45 2 566 +0
Dec05 051021 88.90 88.90 88.90 88.90 -1.45 0 1,679 +0
Jan06 051021 89.55 89.55 89.55 89.55 -1.45 2 96 +0
Feb06 051021 89.20 89.20 89.20 89.20 -1.45 0 70 +0
Mar06 051021 88.95 88.95 88.95 88.95 -1.45 0 70 +0
Total Volume and Open Interest 4 2,695 +0
DJIA Index(CBOT)
Dec05 051025 10393 10428 10330 10394 -4 10,253 37,925 +1,852
Mar06 051025 10410 10438 10400 10438 -3 0 46 +0
Jun06 051025 10481 10481 10481 10481 -4      
Total Volume and Open Interest 10,255 37,975 +1,854
S & P 500(CME)
Dec05 051025 1202.00 1204.70 1192.00 1198.90 -3.50 55,766 641,102 +641,102
Mar06 051025 1207.00 1211.00 1200.90 1206.10 -3.40 111 5,793 +5,793
Jun06 051025 1214.40 1219.00 1209.50 1214.40 -3.10 22 830 +830
Sep06 051025 1222.40 1227.00 1217.50 1222.40 -3.10 12 546 +546
Total Volume and Open Interest 55,911 648,307 -2,762
S & P 500 E-Mini(Globex)
Dec05 051025 1202.00 1204.75 1191.75 1199.00 -3.50 1,144,612 1,084,011 +1,084,011
Mar06 051025 1209.00 1211.50 1199.25 1206.00 -3.50 479 3,019 +246
Total Volume and Open Interest 1,144,850 1,086,784 -19,684
NASDAQ 100(CME)
Dec05 051025 1597.50 1597.50 1580.00 1590.00 -8.00 9,484 62,810 +62,810
Mar06 051025 1605.00 1607.00 1605.00 1605.00 -8.00 0 38 +38
Jun06 051025 1620.00 1620.00 1620.00 1620.00 -8.00 0 17 +0
Total Volume and Open Interest 9,484 62,865 -109
NASDAQ 100 E-Mini(Globex)
Dec05 051025 1597.50 1597.50 1580.50 1590.00 -8.00 289,196 420,178 +420,178
Mar06 051025 1609.00 1612.50 1598.00 1605.00 -8.00 101 328 +29
Total Volume and Open Interest 289,248 420,477 -2,454
S & P Midcap 400(CME)
Dec05 051025 696.50 699.00 691.00 696.10 -2.20 38 12,921 +5
Mar06 051025 699.10 699.10 699.00 699.10 -2.20      
Jun06 051025 702.10 702.10 702.00 702.10 -2.20      
Total Volume and Open Interest 38 12,921 +5
Russell 2000(CME)
Dec05 051025 648.50 649.00 638.00 644.70 -3.90 1,105 34,634 +34,634
Mar06 051025 649.20 649.75 649.20 649.20 -3.90 1 36 +36
Jun06 051025 652.20 652.75 652.20 652.20 -3.90      
Total Volume and Open Interest 1,106 34,670 -144
Russell 2000 E-Mini(Globex)
Dec05 051025 648.50 649.20 637.90 644.70 -3.90 163,505 273,240 +273,240
Mar06 051025 648.90 653.30 642.60 649.20 -3.90 138 1,050 +1,050
Total Volume and Open Interest 163,643 274,290 -52
Value Line(KCBT)
Dec05 051025 1817.00 1822.00 1806.00 1816.00 -12.00 19 103 +4
Total Volume and Open Interest 19 103 +4
Nikkei 225(CME)
Dec05 051025 13250 13345 13230 13305 +220 38,828 224,207 -3,734
Mar06 051025 13240 13285 13240 13275 +175 0 123 +39
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051025 13250 13345 13230 13305 +220 38,828 224,207 -3,734
Mar06 051025 13240 13285 13240 13275 +175 0 123 +39
Jun06 051025 13210 13210 13210 13210 +175      
Total Volume and Open Interest 38,837 224,847 -3,695
CAC 40(MATIF)
Oct05 051021 4366.0 4393.5 4350.5 4365.7 -24.8 292,334 561,303 +1,762
Nov05 051025 4442.0 4452.0 4393.0 4404.0 -22.5 108,047 310,944 +24,584
Dec05 051025 4448.5 4448.5 4396.0 4401.0 -22.5 3,191 110,303 -750
Total Volume and Open Interest 111,238 425,427 -448,082
Hang Seng Index(HKFE)
Oct05 051025 14588 14595 14373 14389 +10 36,275 97,643 +562
Nov05 051025 14590 14590 14355 14376 +11 4,673 4,684 +677
Dec05 051025 14600 14600 14400 14414 +11 384 2,318 +47
Total Volume and Open Interest 41,406 105,077 +1,286
DAX Index(EUREX)
Dec05 051025 4939.0 4946.5 4854.0 4854.0 -82.0 122,172 209,985 +10,130
Mar06 051025 4969.0 4972.0 4882.0 4882.0 -82.5 181 10,553 +7
Jun06 051025 4980.0 4980.0 4912.0 4912.0 -82.5 74 1,733 +125
Total Volume and Open Interest 122,427 222,271 +10,262
FT-SE 100(LIFFE)
Dec05 051025 5225.50 5228.00 5183.50 5190.00 -26.00 1,088 91,859 +91,859
Mar06 051025 5214.00 5214.00 5196.00 5196.00 -26.00 0 2,671 +2,671
Jun06 051025 5200.00 5202.00 5200.00 5202.00 -26.00 0 3 +3
Total Volume and Open Interest 121,751 446,168 +4,005
SPI 200(SFE)
Dec05 051025 4368.0 4426.0 4368.0 4399.0 +33.0 19,851 202,688 +202,688
Mar06 051025 4409.0 4415.0 4395.0 4398.0 +33.0 233 5,063 +5,063
Jun06 051025 4422.0 4422.0 4418.0 4422.0 +33.0 2 3,252 +3,252
Total Volume and Open Interest 20,090 213,711 -2,679
GSCI(CME)
Nov05 051025 435.50 448.40 435.50 448.00 +17.40 411 17,722 +17,722
Dec05 051025 454.00 454.00 454.00 454.00 +17.00 1 0 +0
Jan06 051025 453.00 453.00 453.00 453.00 +15.00 2 0 +0
Total Volume and Open Interest 414 17,722 +130
Reuters CRB Index(NYBOT)
Nov05 051021 330.75 332.00 329.20 332.00 unch 26 375 -5
Jan06 051021 329.75 331.00 329.00 331.00 unch 26 439 +3
Feb06 051021 329.00 329.00 329.00 329.00 unch 0 6 +0
Total Volume and Open Interest 53 1,028 -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

Main Menu

MRCI Online

Free Links

Newsflash

Learn More about MRCI research by visiting our NEW Tutorials!