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 November 29, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051129 555.00 558.50 550.50 554.00 -4.25 44,629 160,651 +702
Mar06 051129 563.00 565.50 558.00 561.50 -4.25 13,292 48,875 +1,049
May06 051129 568.00 571.00 563.00 567.25 -3.75 4,487 25,909 +418
Jul06 051129 574.00 576.50 569.00 573.00 -4.25 4,025 31,113 +683
Aug06 051129 579.00 579.00 573.00 575.00 -4.50 312 2,519 +111
Sep06 051129 577.00 577.00 574.50 576.50 -3.50 56 1,444 +45
Nov06 051129 584.00 585.50 579.00 582.50 -3.00 1,881 15,204 +277
Total Volume and Open Interest 68,698 286,820 +3,294
Soybean Meal(CBOT)
Dec05 051129 170.50 171.70 168.60 170.30 -1.40 17,550 15,648 -5,861
Jan06 051129 171.00 171.80 169.20 170.80 -0.90 19,316 40,933 +5,918
Mar06 051129 172.60 173.80 171.20 172.20 -1.40 7,576 32,934 +1,244
May06 051129 174.30 175.50 173.10 173.90 -1.20 2,099 20,040 +78
Jul06 051129 176.70 177.50 175.20 175.90 -1.30 1,963 20,282 +699
Aug06 051129 178.00 178.50 176.50 177.00 -1.60 513 5,060 +3
Sep06 051129 179.50 179.50 177.50 178.10 -1.10 161 4,713 +137
Oct06 051129 178.00 178.50 177.70 177.80 -1.00 188 2,569 +121
Total Volume and Open Interest 50,051 147,838 +2,647
Soybean Oil(CBOT)
Dec05 051129 21.08 21.15 20.93 20.95 -0.29 11,315 9,257 -5,979
Jan06 051129 21.33 21.38 21.15 21.17 -0.29 17,226 75,664 +4,325
Mar06 051129 21.65 21.67 21.42 21.44 -0.34 6,607 36,421 +1,172
May06 051129 21.95 21.95 21.72 21.73 -0.30 2,149 18,450 +392
Jul06 051129 22.20 22.25 21.96 21.98 -0.31 1,458 23,746 +246
Aug06 051129 22.35 22.35 22.10 22.10 -0.32 239 2,652 +22
Sep06 051129 22.50 22.50 22.20 22.20 -0.33 156 2,726 -3
Oct06 051129 22.60 22.60 22.31 22.31 -0.29 313 1,612 +268
Total Volume and Open Interest 40,041 181,414 +458
Canola(WCE)
Jan06 051129 250.7 252.5 249.8 250.2 -2.8 3,980 50,269 +426
Mar06 051129 256.5 257.4 255.6 256.3 -2.3 1,691 10,230 +1,447
May06 051129 263.0 264.0 262.1 263.0 -1.8 238 3,389 +377
Jul06 051129 267.7 269.4 267.5 269.4 -1.6 291 2,928 +115
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Total Volume and Open Interest 4,325 63,425 -1,198
Corn(CBOT)
Dec05 051129 186.50 187.50 186.00 186.25 -1.50 74,367 72,093 -35,268
Mar06 051129 201.00 201.75 200.25 200.50 -1.25 79,838 475,762 +10,949
May06 051129 209.75 210.50 209.00 209.25 -1.25 8,169 69,766 +2,997
Jul06 051129 218.50 219.00 217.25 217.50 -1.25 7,969 95,755 +1,338
Sep06 051129 227.75 228.00 226.50 226.75 -0.75 1,199 15,401 +53
Dec06 051129 238.50 239.50 237.75 238.00 -1.00 4,855 77,927 +1,637
Total Volume and Open Interest 177,328 819,259 -17,829
Wheat(CBOT)
Dec05 051129 299.50 302.00 299.00 300.50 +3.00 16,691 22,297 -9,134
Mar06 051129 314.25 318.00 313.50 316.75 +3.50 24,579 206,943 +6,788
May06 051129 324.00 326.50 324.00 325.50 +2.50 1,682 9,650 +804
Jul06 051129 333.50 335.50 332.50 334.50 +2.25 2,558 37,660 -33
Sep06 051129 343.00 343.50 342.00 343.00 +2.50 115 2,328 +26
Total Volume and Open Interest 47,752 298,482 -311
Wheat(KCBT)
Dec05 051129 350.50 359.50 350.50 359.25 +11.75 6,680 10,395 -5,902
Mar06 051129 358.00 364.00 357.00 363.50 +8.75 8,103 62,222 +598
May06 051129 351.00 355.00 350.50 354.75 +6.25 728 8,031 +217
Jul06 051129 348.00 352.00 347.00 350.00 +4.75 1,777 31,121 -10
Sep06 051129 352.00 354.50 351.50 354.00 +5.50 217 2,430 +181
Total Volume and Open Interest 17,532 116,356 -4,891
Wheat(MGE)
Dec05 051129 363.50 366.50 362.50 364.50 +2.50 3,293 3,464 -1,018
Mar06 051129 367.00 373.50 367.00 372.25 +6.50 3,759 20,057 +1,250
May06 051129 365.50 370.50 365.50 369.50 +6.00 221 2,463 +57
Jul06 051129 361.00 365.50 360.50 365.50 +5.50 526 9,063 +161
Sep06 051129 362.50 363.50 361.00 363.50 +5.00 213 2,984 +73
Total Volume and Open Interest 8,068 39,256 +491
Oats(CBOT)
Dec05 051129 183.00 197.00 181.00 181.50 -2.50 587 1,643 -182
Mar06 051129 185.00 189.00 184.25 184.50 -3.75 1,686 7,345 +577
May06 051129 184.50 186.00 184.50 185.00 -2.00 15 268 +7
Jul06 051129 183.00 183.00 179.00 180.00 -4.00 10 71 +5
Total Volume and Open Interest 2,312 9,360 +420
Rough Rice(CBOT)
Jan06 051129 7.65 7.65 7.57 7.59 -0.05 240 5,090 +69
Mar06 051129 7.90 7.90 7.84 7.86 -0.06 61 1,869 +24
May06 051129 8.14 8.14 8.08 8.08 -0.04 0 208 +0
Jul06 051129 8.28 8.28 8.28 8.28 -0.04 0 19 +0
Total Volume and Open Interest 301 7,232 +93
Live Cattle(CME)
Dec05 051129 92.725 92.900 92.575 92.850 +0.100 7,020 30,109 -2,982
Feb06 051129 95.200 95.250 94.900 95.175 -0.025 10,446 109,508 +2,571
Apr06 051129 92.800 92.900 92.550 92.875 -0.025 3,887 27,902 +1,573
Jun06 051129 86.900 86.950 86.650 86.850 -0.150 1,073 12,442 +340
Aug06 051129 85.950 85.950 85.800 85.950 unch 227 4,502 +82
Oct06 051129 87.300 87.400 87.250 87.400 -0.100 269 1,716 +139
Total Volume and Open Interest 23,004 187,190 +1,725
Feeder Cattle(CME)
Jan06 051129 116.850 117.300 116.600 117.200 +0.250 2,499 18,062 +580
Mar06 051129 115.100 115.600 114.700 115.450 +0.300 999 5,215 +399
Apr06 051129 113.200 113.550 112.900 113.550 +0.225 183 1,381 +65
May06 051129 112.400 112.450 111.950 112.450 -0.050 154 1,733 +67
Aug06 051129 112.400 112.550 112.100 112.550 +0.150 70 882 +55
Sep06 051129 110.950 111.300 110.900 111.300 +0.500 12 76 +3
Oct06 051129 109.800 110.150 109.800 110.150 +0.350 1 17 +0
Total Volume and Open Interest 3,918 27,366 +1,169
Lean Hogs(CME)
Dec05 051129 62.900 62.900 61.850 62.350 -0.650 6,484 18,056 -3,386
Feb06 051129 67.650 67.650 66.625 66.825 -0.925 11,797 69,948 +4,241
Apr06 051129 69.400 69.400 68.750 68.825 -0.625 2,344 17,067 +1,181
May06 051129 69.925 70.200 69.750 70.200 -0.175 220 3,109 +181
Jun06 051129 72.650 72.650 72.100 72.350 -0.325 934 7,930 +728
Jul06 051129 69.100 69.300 68.800 69.200 -0.125 303 2,958 +110
Aug06 051129 65.250 65.400 65.050 65.200 -0.550 146 1,091 +50
Oct06 051129 57.250 57.325 56.950 57.325 -0.225 24 562 +22
Total Volume and Open Interest 22,269 120,887 +3,141
Pork Bellies(CME)
Feb06 051129 88.400 88.400 87.250 87.500 -0.850 272 1,045 -85
Mar06 051129 87.900 87.900 87.350 87.350 -0.550 4 111 +0
May06 051129 89.400 89.400 88.700 88.700 -0.700 0 89 +0
Jul06 051129 91.650 91.650 91.650 91.650 -0.350 0 34 +0
Aug06 051129 92.550 92.550 92.550 92.550 -0.100 0 27 +0
Total Volume and Open Interest 276 1,306 -85
Class III Milk(CME)
Nov05 051129 13.34 13.35 13.34 13.35 -0.01 0 2,092 +2,092
Dec05 051129 13.15 13.28 13.15 13.17 +0.03 125 2,122 +2,122
Jan06 051129 12.82 12.90 12.78 12.81 +0.01 74 1,989 +1,989
Feb06 051129 12.57 12.57 12.52 12.52 -0.03 11 1,693 +1,693
Mar06 051129 12.55 12.55 12.50 12.50 -0.02 24 1,619 +1,619
Total Volume and Open Interest 499 20,810 +20,810
Cocoa(NYBOT)
Dec05 051129 1398 1410 1396 1403 -6 20 1,458 -109
Mar06 051129 1402 1416 1393 1404 -5 5,345 58,720 -1,608
May06 051129 1421 1435 1415 1425 -5 767 13,607 +564
Jul06 051129 1438 1452 1438 1444 -5 60 11,531 +147
Sep06 051129 1470 1471 1464 1464 -4 144 10,977 -865
Dec06 051129 1493 1493 1493 1493 -4 17 10,147 +150
Mar07 051129 1518 1518 1518 1518 -4 0 11,164 +100
Total Volume and Open Interest 6,353 123,139 +2,429
Coffee "C"(NYBOT)
Dec05 051129 96.50 96.50 94.50 95.70 -0.45 404 448 -683
Mar06 051129 100.50 100.50 98.50 99.95 -0.20 8,024 57,421 +747
May06 051129 102.25 102.30 100.90 102.05 -0.25 734 7,950 +515
Jul06 051129 104.10 104.10 102.50 103.70 -0.35 136 4,028 +164
Sep06 051129 105.00 105.30 104.00 105.30 -0.35 362 2,396 +172
Dec06 051129 107.20 107.85 106.75 107.85 -0.35 51 1,449 +17
Total Volume and Open Interest 9,712 74,949 +933
Orange Juice(NYBOT)
Jan06 051129 117.40 118.85 117.30 118.20 +0.55 1,955 24,173 -512
Mar06 051129 119.60 120.80 119.25 120.20 +0.55 781 7,892 +358
May06 051129 121.20 121.20 121.20 121.20 +0.55 7 1,600 +18
Jul06 051129 122.20 122.20 122.20 122.20 +0.55 0 500 +0
Sep06 051129 123.20 123.20 123.20 123.20 +0.55 0 441 +0
Total Volume and Open Interest 2,743 34,890 -134
Sugar #11(NYBOT)
Mar06 051129 12.43 12.54 12.42 12.45 unch 51,066 300,841 +567
May06 051129 12.34 12.46 12.32 12.39 +0.05 9,320 72,895 +2,396
Jul06 051129 12.03 12.17 12.02 12.10 +0.08 4,786 45,948 +1,247
Oct06 051129 11.94 12.08 11.93 12.04 +0.12 6,770 29,106 +2,464
Mar07 051129 11.92 12.05 11.90 12.01 +0.13 1,618 29,642 +1,071
Total Volume and Open Interest 74,770 496,979 +7,990
Sugar #14(NYBOT)
Nov05 051010 21.45 21.45 21.45 21.45 +0.16 256 1,302 -865
Jan06 051129 21.85 21.85 21.73 21.73 -0.14 127 2,187 +115
Mar06 051129 21.40 21.40 21.25 21.25 -0.20 110 3,175 +37
May06 051129 21.30 21.30 21.25 21.25 -0.15 130 3,024 +58
Jul06 051129 21.35 21.51 21.35 21.51 -0.10 30 3,525 +39
Total Volume and Open Interest 437 14,191 +295
London Cocoa(LCE)
Dec05 051129 843 849 834 839 -6 4,983 41,243 -2,439
Mar06 051129 859 866 852 856 -4 7,535 60,343 -399
May06 051129 871 876 863 866 -4 1,017 20,234 +240
Jul06 051129 887 889 878 880 -4 454 27,172 -66
Sep06 051129 896 896 891 891 -4 26 14,215 +5
Dec06 051129 908 909 902 902 -4 81 17,284 +7
Mar07 051129 915 915 913 913 -5 70 3,942 +50
Total Volume and Open Interest 14,166 184,833 -2,602
London Coffee(LCE)
Nov05 051129 1060.00 1061.00 1045.00 1047.00 -6.00 468 58 -468
Jan06 051129 1059.00 1059.00 1048.00 1050.00 -9.00 3,582 65,484 -444
Mar06 051129 1070.00 1076.00 1065.00 1067.00 -10.00 1,587 37,363 +150
May06 051129 1089.00 1090.00 1080.00 1080.00 -11.00 83 11,091 +39
Jul06 051129 1099.00 1099.00 1092.00 1092.00 -11.00 10 5,447 -1
Sep06 051129 1108.00 1108.00 1108.00 1108.00 -12.00 10 2,124 +0
Total Volume and Open Interest 5,750 121,916 -719
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051129 310.80 313.50 309.20 310.40 +0.10 5,373 32,988 +1,353
May06 051129 317.50 319.00 316.00 317.40 +0.50 659 7,429 +223
Aug06 051129 325.00 325.00 322.70 323.90 +1.30 612 7,164 +303
Oct06 051129 326.00 327.50 326.00 327.50 +0.80 167 5,582 -100
Total Volume and Open Interest 6,855 58,612 +1,765
Cotton(NYBOT)
Dec05 051129 49.75 49.75 48.98 48.98 +0.13 91 1,083 -468
Mar06 051129 52.40 52.65 52.15 52.31 +0.16 6,742 72,939 +1,209
May06 051129 53.50 53.55 53.30 53.50 +0.10 576 10,606 +276
Jul06 051129 54.40 54.40 54.30 54.38 +0.28 77 3,573 +9
Oct06 051129 54.90 54.90 54.80 54.80 +0.25 0 63 +0
Dec06 051129 55.90 55.90 55.90 55.90 +0.29 89 1,884 +91
Total Volume and Open Interest 7,576 90,235 +1,117
Lumber(CME)
Jan06 051129 323.5 332.5 323.5 324.8 +1.3 347 3,576 +16
Mar06 051129 340.0 345.6 340.0 344.6 +3.8 100 992 +30
May06 051129 335.1 341.4 335.0 339.3 +1.6 20 403 -3
Jul06 051129 339.0 339.1 336.7 336.7 +0.7 0 103 +0
Total Volume and Open Interest 467 5,105 +43
Crude Oil(NYM)
Jan06 051129 57.55 57.75 56.25 56.50 -0.86 98,709 281,509 -226
Feb06 051129 58.20 58.40 57.15 57.29 -0.70 25,845 78,636 +6,774
Mar06 051129 58.65 58.75 57.74 57.74 -0.66 8,477 50,078 +1,906
Apr06 051129 58.90 59.00 58.06 58.06 -0.64 7,415 24,762 +2,517
May06 051129 58.95 58.95 58.31 58.31 -0.62 5,899 21,421 +3,125
Jun06 051129 59.40 59.40 58.51 58.51 -0.60 5,321 48,077 -248
Jul06 051129 59.30 59.30 58.66 58.66 -0.56 1,033 12,304 +175
Aug06 051129 58.70 58.79 58.70 58.79 -0.53 390 10,013 -38
Sep06 051129 59.20 59.20 58.88 58.88 -0.51 1,490 11,122 +1,067
Oct06 051129 58.95 58.95 58.95 58.95 -0.49 388 5,076 +110
Nov06 051129 58.98 58.98 58.98 58.98 -0.47 0 10,651 -168
Dec06 051129 59.50 59.80 58.90 58.99 -0.45 7,082 48,608 +297
Jan07 051129 58.97 58.97 58.97 58.97 -0.42 75 12,930 +52
Feb07 051129 58.96 58.96 58.96 58.96 -0.40 0 4,264 +0
Mar07 051129 58.94 58.94 58.94 58.94 -0.38 75 6,789 +75
Apr07 051129 58.92 58.92 58.92 58.92 -0.36 0 4,424 +0
Total Volume and Open Interest 172,847 822,214 +16,687
Heating Oil(NYM)
Dec05 051129 165.00 167.50 160.50 160.97 -2.59 19,101 16,163 -8,558
Jan06 051129 172.50 172.75 166.50 167.20 -2.06 27,020 78,112 +5,452
Feb06 051129 175.00 176.00 170.25 170.65 -2.16 8,615 29,829 +851
Mar06 051129 175.00 175.85 170.60 170.60 -2.16 5,818 18,038 +971
Apr06 051129 173.00 173.00 167.85 167.85 -2.16 2,707 9,915 +951
May06 051129 170.00 170.00 164.80 164.80 -2.16 829 6,437 +480
Jun06 051129 168.20 168.20 163.00 163.00 -2.16 252 7,771 +82
Jul06 051129 168.50 168.50 163.40 163.40 -2.11 457 4,343 +21
Aug06 051129 167.00 168.00 164.60 164.60 -2.11 28 2,649 +25
Sep06 051129 169.60 169.60 166.45 166.45 -2.06 174 1,920 +24
Oct06 051129 170.75 171.80 168.70 168.70 -2.01 28 502 +16
Nov06 051129 173.40 174.50 171.10 171.10 -1.96 28 653 +18
Total Volume and Open Interest 65,340 184,843 +354
Unleaded Gas(NYM)
Dec05 051129 142.50 144.70 139.00 139.51 -2.31 23,057 14,984 -9,342
Jan06 051129 149.00 150.50 145.00 145.56 -2.13 25,357 68,253 +6,554
Feb06 051129 153.50 154.50 149.50 150.11 -2.38 4,956 15,823 +1,125
Mar06 051129 155.50 156.00 153.06 153.06 -2.13 2,059 12,990 +799
Apr06 051129 162.91 162.91 162.91 162.91 -2.18 3,524 11,742 +2,578
May06 051129 167.00 167.00 164.46 164.46 -2.08 2,750 8,651 +2,186
Jun06 051129 168.50 168.50 165.61 165.61 -1.93 340 6,542 +27
Jul06 051129 165.96 165.96 165.96 165.96 -1.88 15 2,851 +22
Aug06 051129 168.50 168.50 165.66 165.66 -1.73 184 2,488 +136
Sep06 051129 167.00 167.00 164.26 164.26 -1.58 629 2,210 +374
Oct06 051129 156.06 156.06 156.06 156.06 -1.33 153 552 +123
Nov06 051129 156.25 156.25 153.76 153.76 -1.13 204 302 +180
Total Volume and Open Interest 63,341 147,727 +4,836
Natural Gas(NYM)
Jan06 051129 11.900 12.150 11.670 11.736 +0.102 35,451 100,748 +3,584
Feb06 051129 12.030 12.200 11.800 11.841 +0.102 6,796 31,794 +664
Mar06 051129 11.830 12.020 11.630 11.657 +0.103 11,721 60,150 +4,475
Apr06 051129 10.200 10.230 10.000 10.017 +0.013 5,310 32,815 +543
May06 051129 10.100 10.100 9.900 9.902 +0.013 3,388 25,273 +144
Jun06 051129 10.100 10.100 9.937 9.937 +0.013 931 10,877 -134
Jul06 051129 10.140 10.140 9.950 9.984 +0.015 518 15,664 +49
Aug06 051129 10.180 10.180 10.025 10.025 +0.016 1,127 17,492 +205
Sep06 051129 10.130 10.150 10.027 10.027 +0.018 370 14,881 +68
Oct06 051129 10.150 10.150 10.075 10.075 +0.018 992 25,511 +242
Nov06 051129 10.580 10.650 10.555 10.555 +0.018 305 11,320 +158
Dec06 051129 11.080 11.090 11.035 11.035 +0.018 184 12,599 -36
Jan07 051129 11.500 11.500 11.420 11.420 +0.018 737 13,415 -219
Feb07 051129 11.368 11.368 11.368 11.368 +0.016 77 5,751 +7
Mar07 051129 11.105 11.105 11.068 11.068 +0.016 1,097 10,951 -260
Apr07 051129 9.050 9.050 8.938 8.938 -0.004 672 11,162 -337
Total Volume and Open Interest 102,523 536,144 -13,914
Brent Crude Oil(ICE)
Jan06 051129 54.55 55.39 53.92 54.32 -0.56 59,046 100,078 +7,867
Feb06 051129 55.40 56.22 54.80 55.15 -0.54 27,731 89,566 +3,416
Mar06 051129 55.99 56.83 55.55 55.81 -0.48 15,411 28,915 +2,801
Apr06 051129 56.27 57.19 56.18 56.28 -0.47 5,981 12,653 +150
May06 051129 56.67 57.52 56.52 56.63 -0.46 2,714 8,712 +601
Jun06 051129 57.11 57.79 56.84 56.92 -0.45 3,366 33,067 +597
Jul06 051129 57.25 58.03 57.14 57.18 -0.44 1,127 5,690 +670
Aug06 051129 57.24 57.37 57.24 57.37 -0.43 0 2,176 +0
Sep06 051129 58.21 58.21 57.38 57.49 -0.42 338 7,107 +13
Oct06 051129 57.71 57.99 57.56 57.56 -0.40 125 4,327 -100
Nov06 051129 57.53 57.60 57.53 57.60 -0.38 13 3,735 -13
Dec06 051129 57.65 58.30 57.55 57.62 -0.38 1,324 31,322 +366
Jan07 051129 57.62 57.62 57.62 57.62 -0.35 0 2,948 +0
Feb07 051129 57.60 57.60 57.60 57.60 -0.35 0 1,610 +0
Total Volume and Open Interest 118,246 375,069 +16,936
Gas Oil(ICE)
Dec05 051129 493.50 504.50 489.50 496.75 +2.50 21,795 31,597 +695
Jan06 051129 507.00 518.00 504.75 512.50 +2.75 18,817 71,523 +3,962
Feb06 051129 514.00 526.50 514.00 521.50 +3.25 6,374 29,114 +1,045
Mar06 051129 519.50 530.50 519.50 526.25 +3.50 2,686 17,268 +616
Apr06 051129 524.00 532.25 523.00 528.00 +3.75 667 9,009 -475
May06 051129 525.50 533.00 525.25 529.75 +4.50 1,121 3,415 +525
Jun06 051129 526.50 534.25 526.50 531.25 +5.00 525 22,600 +199
Jul06 051129 528.50 533.50 528.50 533.50 +5.00 0 949 +0
Aug06 051129 535.75 535.75 535.75 535.75 +5.00 0 164 +0
Sep06 051129 538.00 538.00 538.00 538.00 +5.25 0 1,567 +0
Total Volume and Open Interest 53,695 216,281 +8,105
US Dollar Index(NYBOT)
Dec05 051129 91.11 91.89 91.08 91.59 +0.69 18,222 26,621 -7,674
Mar06 051129 90.80 91.57 90.77 91.32 +0.70 150 2,779 +80
Jun06 051129 91.04 91.04 91.04 91.04 +0.71 0 12 +0
Total Volume and Open Interest 18,372 29,414 -7,594
Australian Dollar(CME)
Dec05 051129 73.98 73.98 73.71 73.74 -0.51 3,469 78,693 -29
Mar06 051129 73.74 73.74 73.55 73.55 -0.51 7 144 +4
Jun06 051129 73.38 73.38 73.38 73.38 -0.51 0 81 +0
Total Volume and Open Interest 3,476 78,928 -25
British Pound(CME)
Dec05 051129 172.26 172.30 171.49 171.96 -1.30 11,976 88,915 -2,709
Mar06 051129 172.30 172.30 171.65 171.92 -1.30 5,103 5,800 +5,146
Jun06 051129 172.05 172.12 172.05 172.12 -1.30 4 6 -2
Total Volume and Open Interest 17,083 94,736 +2,435
Canadian Dollar(CME)
Dec05 051129 85.63 85.78 85.44 85.65 -0.12 5,787 108,124 +2,598
Mar06 051129 85.84 85.93 85.70 85.86 -0.12 2,365 5,328 +2,327
Jun06 051129 85.90 86.10 85.90 86.09 -0.12 1 735 +5
Sep06 051129 86.32 86.32 86.32 86.32 -0.12 0 122 +0
Total Volume and Open Interest 8,154 114,461 +4,930
Japanese Yen(CME)
Dec05 051129 84.02 84.05 83.74 83.84 -0.68 8,592 181,239 -4,245
Mar06 051129 84.72 84.90 84.67 84.72 -0.68 1,677 24,131 +1,843
Jun06 051129 85.77 85.77 85.77 85.77 -0.68 0 65 +0
Total Volume and Open Interest 10,269 205,478 -2,401
Swiss Franc(CME)
Dec05 051129 76.27 76.42 75.94 76.32 -0.58 7,421 96,984 -6,802
Mar06 051129 76.88 76.93 76.65 76.93 -0.58 66 568 +79
Jun06 051129 77.57 77.57 77.57 77.57 -0.58 0 20 -6
Total Volume and Open Interest 7,487 97,586 -6,735
EuroFX(CME)
Dec05 051129 118.00 118.12 117.50 118.02 -0.85 10,687 179,226 +4,702
Mar06 051129 118.55 118.55 118.12 118.55 -0.85 242 4,077 +45
Jun06 051129 119.19 119.19 119.19 119.19 -0.85 7 1,605 +8
Total Volume and Open Interest 10,936 185,118 +4,755
Mexican Peso(CME)
Dec05 051129 9450.0 9450.0 9420.0 9425.0 -20.0 5,629 110,908 +4,375
Mar06 051129 9342.0 9342.0 9330.0 9330.0 -20.0 121 780 +133
Total Volume and Open Interest 6,121 132,679 +4,607
30-Year T-Bonds(CBOT)
Dec05 051129 113~11 113~19 112~11 112~14 -0~29 467,566 379,018 -73,268
Mar06 051129 113~05 113~12 112~03 112~06 -0~30 188,704 229,032 +88,585
Jun06 051129 112~05 112~09 112~01 112~01 -0~30 6 848 +6
Total Volume and Open Interest 656,277 608,900 +15,324
10-Year T-Notes(CBOT)
Dec05 051129 109~130 109~170 108~270 108~285 -0~165 1,047,871 1,030,000 -240,291
Mar06 051129 109~075 109~115 108~205 108~220 -0~175 467,697 675,095 +259,673
Total Volume and Open Interest 1,515,599 1,706,543 +19,393
5-Year T-Notes(CBOT)
Dec05 051129 106~185 106~185 106~050 106~065 -0~110 514,252 0 +0
Mar06 051129 106~140 106~140 105~315 106~005 -0~130 215,882 0 +0
Jun06 051129 106~110 106~110 105~300 105~300 -0~130 2 0 +0
Total Volume and Open Interest 730,136    
2 Year T-Notes(CBOT)
Dec05 051129 102~104 102~104 102~085 102~085 -0~019 53,500 202,883 -65,932
Mar06 051129 102~093 102~094 102~076 102~076 -0~016 48,695 139,454 +67,592
Total Volume and Open Interest 102,195 342,337 +1,660
Eurodollars(CME)
Dec05 051129 95.512 95.512 95.503 95.507 -0.005 35,468 1,242,307 -21,708
Mar06 051129 95.295 95.295 95.225 95.245 -0.045 29,022 1,183,412 -7,374
Jun06 051129 95.230 95.235 95.140 95.150 -0.080 29,571 1,315,530 +8,992
Sep06 051129 95.275 95.280 95.170 95.180 -0.085 63,933 919,977 +6,863
Dec06 051129 95.315 95.315 95.220 95.225 -0.085 22,493 979,546 +10,728
Mar07 051129 95.360 95.360 95.265 95.265 -0.090 17,788 854,179 +20,782
Jun07 051129 95.355 95.355 95.260 95.260 -0.090 21,420 631,904 +10,616
Sep07 051129 95.340 95.340 95.240 95.240 -0.090 18,374 357,736 +1,119
Dec07 051129 95.315 95.315 95.210 95.210 -0.090 10,089 296,081 -1,279
Mar08 051129 95.300 95.300 95.190 95.190 -0.095 11,299 256,434 +914
Jun08 051129 95.270 95.270 95.160 95.160 -0.095 11,855 256,978 -1,759
Sep08 051129 95.240 95.240 95.130 95.130 -0.095 9,730 215,915 -3,261
Dec08 051129 95.200 95.200 95.085 95.090 -0.095 22,219 158,243 +7,362
Mar09 051129 95.175 95.175 95.070 95.075 -0.095 3,067 132,443 +417
Jun09 051129 95.145 95.145 95.040 95.045 -0.095 4,066 106,689 -281
Sep09 051129 95.110 95.110 95.005 95.010 -0.095 3,064 101,257 +104
Dec09 051129 95.070 95.070 94.965 94.970 -0.095 2,204 80,990 -790
Mar10 051129 95.050 95.050 94.945 94.950 -0.095 2,434 52,857 -142
Total Volume and Open Interest 277,787 9,347,439 +11,068
3-Mth Euro-Yen(CME)
Dec05 051129 99.91 99.91 99.91 99.91 unch 1,938 6,449 -160
Mar06 051129 99.87 99.87 99.87 99.87 +0.01 1,538 6,053 +1,136
Jun06 051129 99.79 99.79 99.79 99.79 unch 30 7,820 +0
Sep06 051129 99.69 99.69 99.69 99.69 unch 39 6,349 +1,605
Dec06 051129 99.59 99.59 99.59 99.59 -0.01 0 7,134 -17
Mar07 051129 99.49 99.49 99.49 99.49 unch 0 2,151 +0
Jun07 051129 99.39 99.39 99.39 99.39 unch 0 2,742 +0
Sep07 051129 99.28 99.28 99.28 99.28 +0.01 0 683 +0
Dec07 051129 99.18 99.18 99.18 99.18 unch 0 38 +0
Mar08 051129 99.07 99.07 99.07 99.07 unch 0 51 +0
Total Volume and Open Interest 3,545 39,722 +2,564
3-Mth Euro-Yen(SIMEX)
Dec05 051129 99.91 99.91 99.91 99.91 unch 650 83,384 -5,948
Mar06 051129 99.87 99.87 99.87 99.87 unch 3,844 64,845 -1,868
Jun06 051129 99.79 99.79 99.79 99.79 unch 1,410 63,444 +403
Sep06 051129 99.69 99.70 99.69 99.69 unch 4,162 35,272 -186
Dec06 051129 99.60 99.60 99.59 99.59 unch 1,498 48,142 +462
Mar07 051129 99.49 99.49 99.49 99.49 unch 175 28,735 +88
Jun07 051129 99.39 99.39 99.39 99.39 unch 218 17,534 +37
Sep07 051129 99.28 99.28 99.28 99.28 unch 145 2,621 +9
Total Volume and Open Interest 12,102 372,533 -7,003
German Euro-Bund(EUREX)
Dec05 051129 120.67 120.83 120.00 120.13 -0.40 850,463 1,375,708 -70,272
Mar06 051129 120.93 121.12 120.28 120.41 -0.40 68,914 130,850 +6,696
Jun06 051129 119.58 119.58 119.58 119.58 -0.35 100 6 +0
Total Volume and Open Interest 919,477 1,506,564 -63,576
German Euro-Bobl(EUREX)
Dec05 051111 112.18 112.21 112.10 112.15 +0.02 729,964 1,176,714 +12,406
Mar06 051129 112.98 113.09 112.64 112.70 -0.22 35,058 77,774 +1,367
Jun06 051129 112.06 112.06 112.06 112.06 -0.19 3,118 578 +0
Total Volume and Open Interest 524,892 1,134,665 -43,638
Long Gilt(LIFFE)
Dec05 051129 113~08 113~14 112~28 112~30 -0~10 229,608 96,888 -92,105
Mar06 051129 113~21 113~27 113~09 113~11 -0~11 185,545 162,467 +89,755
Total Volume and Open Interest 415,153 259,355 -2,350
3-Mth Short Sterling(LIFFE)
Dec05 051129 95.39 95.39 95.39 95.39 -0.01 5,726 278,573 -490
Mar06 051129 95.45 95.45 95.45 95.45 -0.04 34,258 361,549 +2,091
Jun06 051129 95.46 95.46 95.46 95.46 -0.05 31,444 318,227 +5,746
Total Volume and Open Interest 141,896 1,816,053 +3,457
3-Mth Euribor(LIFFE)
Dec05 051129 97.485 97.490 97.480 97.485 unch 66,526 711,247 -6
Mar06 051129 97.300 97.305 97.270 97.280 -0.015 93,991 689,173 +8,665
Jun06 051129 97.180 97.185 97.125 97.140 -0.030 83,901 612,550 +7,397
Total Volume and Open Interest 467,959 3,710,736 +957
3-Mth Aus T-Bills(SFE)
Dec05 051129 94.39 94.39 94.38 94.39 unch 260 66,475 -5,278
Mar06 051129 94.40 94.41 94.39 94.41 +0.01 9,069 161,794 +5,876
Jun06 051129 94.39 94.40 94.39 94.40 unch 4,239 89,596 +1,967
Sep06 051129 94.38 94.39 94.37 94.39 +0.01 555 34,135 +312
Dec06 051129 94.35 94.36 94.34 94.36 +0.01 614 36,558 +643
Mar07 051129 94.32 94.32 94.32 94.32 +0.01 315 18,732 +300
Jun07 051129 94.26 94.27 94.26 94.27 +0.01 2 35,603 +0
Sep07 051129 94.23 94.23 94.23 94.23 +0.01 0 9,099 +0
Dec07 051129 94.21 94.21 94.21 94.21 +0.01 0 4,505 +0
Mar08 051129 94.19 94.19 94.19 94.19 +0.01 0 2,451 +0
Total Volume and Open Interest 15,054 461,082 +3,820
10-Year Aus T-Bonds(SFE)
Dec05 051129 94.64 94.64 94.61 94.64 +0.02 17,649 302,571 +4,671
Mar06 051129 94.64 94.64 94.64 94.64 +0.03      
Total Volume and Open Interest 17,649 302,571 +4,671
3-Year Aus T-Bonds(SFE)
Dec05 051129 94.70 94.71 94.68 94.71 +0.01 34,279 378,145 -2,215
Mar06 051129 94.71 94.71 94.71 94.71 +0.02      
Total Volume and Open Interest 34,279 378,145 -2,215
Gold(CMX)
Dec05 051129 495.3 499.5 495.0 499.1 +0.8 109,050 46,035 -71,381
Feb06 051129 500.0 504.2 499.3 503.5 +0.9 97,698 234,140 +69,255
Apr06 051129 505.0 508.5 504.5 507.9 +1.0 2,370 8,780 +787
Jun06 051129 507.0 513.0 507.0 512.2 +1.1 915 18,541 +791
Aug06 051129 516.5 516.5 516.5 516.5 +1.1 7 2,362 -2
Oct06 051129 520.8 520.8 520.8 520.8 +1.1 121 5,292 -35
Dec06 051129 522.5 526.0 521.2 525.1 +1.1 1,100 10,440 +1,103
Feb07 051129 529.4 529.4 529.4 529.4 +1.1 9 5,509 +9
Apr07 051129 533.7 533.7 533.7 533.7 +1.2 0 1,328 +0
Jun07 051129 537.9 537.9 537.9 537.9 +1.2 511 6,758 +510
Aug07 051129 542.2 542.2 542.2 542.2 +1.3 10 48 +28
Total Volume and Open Interest 212,848 352,470 +1,867
Silver(CMX)
Dec05 051129 829.5 834.5 823.0 829.6 -5.7 23,826 19,252 -28,377
Mar06 051129 840.0 845.0 833.5 840.5 -5.2 28,073 95,715 +23,828
May06 051129 847.0 850.0 841.5 845.5 -4.9 151 2,942 +193
Jul06 051129 852.0 854.5 845.0 849.9 -4.9 246 8,997 +261
Sep06 051129 854.2 854.2 854.2 854.2 -4.9 175 3,391 +167
Dec06 051129 862.0 863.0 855.0 859.2 -4.3 373 10,598 +31
Mar07 051129 864.3 864.3 864.3 864.3 -4.3 0 51 +0
Total Volume and Open Interest 52,902 145,740 -3,958
Platinum(NYM)
Jan06 051129 1001.0 1003.5 997.0 1003.2 +2.1 1,894 12,908 -341
Apr06 051129 1004.0 1005.2 1004.0 1005.2 +4.1 48 245 +3
Total Volume and Open Interest 1,942 13,153 -338
Palladium(NYME)
Dec05 051129 258.50 264.95 258.50 263.40 +0.70 4,273 3,931 -3,244
Mar06 051129 262.50 270.00 262.50 268.10 +1.20 4,486 11,774 +4,037
Jun06 051129 271.00 271.00 270.10 270.10 +1.20 2 45 +1
Total Volume and Open Interest 8,761 15,777 +796
Copper(CMX)
Dec05 051129 201.80 204.80 201.50 204.05 +2.45 9,819 14,093 -10,455
Mar06 051129 190.60 192.70 189.90 191.15 +0.05 14,819 72,743 +6,812
May06 051129 184.80 186.50 184.40 185.05 +0.25 424 5,483 +458
Jul06 051129 178.95 178.95 178.95 178.95 +0.15 16 3,992 +8
Sep06 051129 173.05 173.05 173.05 173.05 +0.15 17 2,093 -5
Total Volume and Open Interest 26,398 109,441 -4,189
Aluminum(CMX)
Dec05 051129 97.95 97.95 97.95 97.95 +0.30 677 1,359 -165
Jan06 051129 98.70 98.70 98.70 98.70 +0.25 829 1,123 +975
Feb06 051129 98.45 98.45 98.45 98.45 +0.30 0 70 +0
Mar06 051129 98.20 98.20 98.20 98.20 +0.35 0 70 +0
Apr06 051129 97.80 97.80 97.80 97.80 +0.40 0 50 +0
May06 051129 97.40 97.40 97.40 97.40 +0.45 0 50 +0
Total Volume and Open Interest 1,506 2,821 +807
DJIA Index(CBOT)
Dec05 051129 10958 10978 10905 10909 -14 5,125 36,330 -259
Mar06 051129 11015 11020 10960 10963 -14 1,275 2,103 +1,015
Jun06 051129 10996 10996 10996 10996 -14 0 5 +0
Total Volume and Open Interest 6,400 38,443 +756
S & P 500(CME)
Dec05 051129 1264.80 1267.80 1259.00 1259.30 -1.60 42,736 591,842 -14,267
Mar06 051129 1272.50 1275.70 1267.30 1267.40 -1.60 20,175 62,979 +15,762
Jun06 051129 1276.70 1276.70 1276.70 1276.70 -1.50 324 3,713 +25
Sep06 051129 1286.20 1286.20 1286.20 1286.20 -1.30 181 797 +121
Total Volume and Open Interest 63,416 659,373 +1,641
S & P 500 E-Mini(Globex)
Dec05 051129 1260.75 1268.00 1258.75 1259.25 -1.75 791,851 1,146,661 -2,153
Mar06 051129 1269.00 1275.75 1267.25 1267.50 -1.50 9,594 75,917 +8,066
Total Volume and Open Interest 801,445 1,222,578 +5,913
NASDAQ 100(CME)
Dec05 051129 1697.50 1701.50 1679.50 1681.00 -11.50 8,921 57,945 -859
Mar06 051129 1706.50 1706.50 1697.50 1697.50 -11.50 3 58 +3
Jun06 051129 1712.00 1712.00 1712.00 1712.00 -11.50 0 17 +0
Total Volume and Open Interest 8,924 58,020 -856
NASDAQ 100 E-Mini(Globex)
Dec05 051129 1691.50 1701.50 1679.50 1681.00 -11.50 233,991 415,576 -10,129
Mar06 051129 1710.50 1717.50 1697.50 1697.50 -11.50 154 575 +49
Total Volume and Open Interest 234,145 416,151 -10,080
S & P Midcap 400(CME)
Dec05 051129 734.30 739.25 733.20 735.40 +2.00 227 12,969 +8
Mar06 051129 741.15 741.15 741.15 741.15 +2.15      
Jun06 051129 744.15 744.15 744.15 744.15 +2.15      
Total Volume and Open Interest 493 12,924 -45
Russell 2000(CME)
Dec05 051129 675.00 679.25 672.25 675.30 +1.30 1,531 36,594 -422
Mar06 051129 679.50 682.00 679.50 679.75 +1.35 410 485 +450
Jun06 051129 683.75 683.75 683.75 683.75 +1.35      
Total Volume and Open Interest 1,941 37,084 +28
Russell 2000 E-Mini(Globex)
Dec05 051129 674.00 679.40 672.20 675.30 +1.30 114,340 296,573 +5,892
Mar06 051129 680.70 683.70 676.50 679.80 +1.40 1,097 2,665 +452
Total Volume and Open Interest 115,437 299,238 +6,344
Value Line(KCBT)
Dec05 051129 1909.00 1921.50 1903.50 1909.50 +2.50 99 170 -4
Total Volume and Open Interest 102 189 +7
Nikkei 225(CME)
Dec05 051129 14875 15000 14860 14920 -50 43,998 252,427 +2,127
Mar06 051129 14870 14985 14860 14920 -60 395 4,821 +2,059
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051129 14875 15000 14860 14920 -50 43,998 252,427 +2,127
Mar06 051129 14870 14985 14860 14920 -60 395 4,821 +2,059
Jun06 051129 14855 14855 14855 14855 -60      
Total Volume and Open Interest 44,396 257,389 +4,186
CAC 40(MATIF)
Nov05 051118 4548.5 4575.5 4547.5 4555.0 +34.5 277,432 385,171 -43,597
Dec05 051129 4574.0 4612.5 4562.5 4590.5 +8.5 63,876 441,244 +21,443
Jan06 051129 4582.0 4621.5 4573.5 4600.0 +8.5 1,334 3,065 +833
Total Volume and Open Interest 65,240 449,444 +22,268
Hang Seng Index(HKFE)
Nov05 051129 15086 15092 14976 14991 -133 49,678 57,877 -24,053
Dec05 051129 15130 15131 15001 15070 -88 44,081 55,202 +24,256
Total Volume and Open Interest 93,797 113,911 +208
DAX Index(EUREX)
Dec05 051129 5175.0 5226.5 5161.0 5195.5 +14.0 138,499 230,365 +6,127
Mar06 051129 5207.0 5257.0 5195.0 5228.0 +14.0 935 10,949 +330
Jun06 051129 5242.0 5291.0 5230.5 5264.0 +14.5 860 4,318 +244
Total Volume and Open Interest 140,294 245,632 +6,701
FT-SE 100(LIFFE)
Dec05 051129 5488.00 5519.50 5463.50 5499.00 +9.00 64,278 471,467 +1,597
Mar06 051129 5489.00 5519.50 5476.00 5508.50 +8.50 6,710 35,518 +3,593
Jun06 051129 5505.00 5531.50 5505.00 5519.50 +9.00 0 13,834 +0
Total Volume and Open Interest 70,988 521,569 +5,190
SPI 200(SFE)
Dec05 051129 4666.0 4669.0 4629.0 4649.0 -36.0 10,986 189,994 +1,262
Mar06 051129 4657.0 4657.0 4640.0 4651.0 -36.0 88 5,303 +0
Jun06 051129 4678.0 4678.0 4678.0 4678.0 -36.0 6 3,149 +0
Total Volume and Open Interest 11,080 201,279 +1,262
GSCI(CME)
Dec05 051129 413.25 414.50 407.80 408.00 -1.60 322 17,304 +11
Jan06 051129 412.50 412.50 412.50 412.50 -1.50 141 141 +139
Feb06 051129 414.00 414.00 414.00 414.00 -0.50 0 1 +0
Total Volume and Open Interest 463 17,446 +150
Reuters CRB Index(NYBOT)
Jan06 051129 331.75 331.95 331.50 331.50 +0.25 10 569 -3
Feb06 051129 328.75 328.75 328.75 328.75 +0.75 8 8 -4
Apr06 051129 329.75 329.75 329.75 329.75 +0.75 0 413 +0
Total Volume and Open Interest 18 990 +983
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

For those who "research their trades" via historical daily charts, Research Director Nick Colley wants
to give you a taste of enhancements forthcoming to the Traders Desk
Reference (TDR) section of the MRCI web site.  Click on the following
address and you will be directed to the test section for Soybeans:

http://www.mrci.com/client/tdr/s/index.php

Remember this is only a test section, but it is intended to be the model
for all other futures.  You can use the "mouse-over" function, the table
includes seasonal patterns, weekly and monthly contract continuation
charts, and by clicking on the year in the "History Range" row, a table
will appear with each year in the data base.  Click again and find the
daily chart for that contract for that year.  Enjoy!