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 Mon December 05, 2005
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 051205 566.00 575.50 563.50 573.25 +10.50 31,573 152,181 -3,093
Mar06 051205 572.50 580.75 571.00 579.50 +9.00 12,949 57,771 +2,954
May06 051205 577.50 584.75 576.50 583.50 +8.75 2,430 25,955 +171
Jul06 051205 584.00 589.50 582.00 588.25 +8.25 2,108 31,772 -115
Aug06 051205 587.00 591.50 585.50 590.25 +9.25 82 2,798 +5
Sep06 051205 587.00 591.00 587.00 590.50 +8.50 3 1,451 +2
Nov06 051205 591.00 594.50 588.50 593.75 +6.75 336 15,255 -41
Total Volume and Open Interest 49,732 288,700 -12
Soybean Meal(CBOT)
Dec05 051205 174.00 177.00 172.70 175.60 +1.80 3,619 5,866 -1,030
Jan06 051205 174.30 176.80 172.60 175.40 +1.70 11,916 43,953 +706
Mar06 051205 175.00 178.00 173.90 176.40 +1.60 4,426 34,485 +831
May06 051205 176.50 178.80 175.50 177.70 +2.40 2,424 21,219 +290
Jul06 051205 178.50 180.70 177.50 179.80 +2.40 2,366 20,729 +27
Aug06 051205 179.50 181.50 179.00 181.00 +3.00 307 5,153 +64
Sep06 051205 181.00 182.50 179.50 181.20 +3.20 269 4,886 +30
Oct06 051205 181.00 181.00 179.50 180.70 +2.40 178 2,746 +60
Total Volume and Open Interest 25,791 144,897 +990
Soybean Oil(CBOT)
Dec05 051205 21.30 21.73 21.30 21.66 +0.37 2,153 1,895 -966
Jan06 051205 21.65 22.02 21.65 21.91 +0.35 14,893 72,153 -3,212
Mar06 051205 21.96 22.35 21.96 22.24 +0.33 7,374 48,457 +4,342
May06 051205 22.25 22.60 22.25 22.54 +0.34 1,222 18,615 +346
Jul06 051205 22.55 22.85 22.55 22.79 +0.27 960 24,587 +341
Aug06 051205 22.82 22.87 22.82 22.87 +0.27 24 2,930 +6
Sep06 051205 22.80 22.96 22.80 22.96 +0.28 17 3,041 +6
Oct06 051205 23.00 23.08 23.00 23.08 +0.25 39 1,610 +16
Total Volume and Open Interest 26,944 184,803 +913
Canola(WCE)
Jan06 051205 244.9 247.7 244.7 246.3 +0.8 8,502 49,539 -5,080
Mar06 051205 253.0 255.0 252.3 253.5 +0.4 4,317 17,129 +1,783
May06 051205 259.3 261.8 259.3 260.9 +0.1 426 3,368 -146
Jul06 051205 265.3 269.5 265.3 268.8 -0.7 342 3,136 +36
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 051205 190.25 194.75 189.50 193.50 +3.75 16,522 9,762 -4,810
Mar06 051205 203.50 208.25 203.25 206.75 +3.50 38,304 482,891 -4,157
May06 051205 212.00 217.00 212.00 215.50 +3.75 7,233 75,400 +298
Jul06 051205 220.00 225.00 220.00 223.75 +3.75 4,371 90,040 -308
Sep06 051205 229.50 233.00 229.25 231.75 +3.75 426 17,092 +106
Dec06 051205 239.00 245.00 239.00 242.75 +3.75 2,616 79,704 +345
Total Volume and Open Interest 70,032 768,336 -8,233
Wheat(CBOT)
Dec05 051205 304.00 308.50 303.00 304.50 +1.00 2,562 1,785 -872
Mar06 051205 318.00 324.50 318.00 320.25 +0.50 16,065 218,911 -150
May06 051205 328.50 334.00 328.00 329.50 +0.75 210 11,420 -19
Jul06 051205 337.00 343.00 336.50 338.50 +1.25 2,382 38,593 -112
Sep06 051205 345.75 349.50 345.75 347.00 +1.50 83 2,810 +5
Total Volume and Open Interest 22,094 292,755 -1,103
Wheat(KCBT)
Dec05 051205 367.00 370.50 366.50 367.00 +1.00 808 850 -429
Mar06 051205 372.00 374.50 370.00 370.75 +0.50 10,295 67,943 +776
May06 051205 361.00 364.75 359.50 359.75 +0.75 1,067 10,148 +198
Jul06 051205 356.00 359.75 355.00 355.00 unch 2,226 31,336 +314
Sep06 051205 360.00 363.00 357.00 358.00 unch 54 2,876 +14
Total Volume and Open Interest 14,583 115,223 +799
Wheat(MGE)
Dec05 051205 370.00 372.00 369.00 369.00 -2.50 105 778 -44
Mar06 051205 374.00 378.00 374.00 374.50 -0.50 3,084 23,052 -136
May06 051205 374.00 376.00 372.50 372.75 -0.25 268 2,756 +55
Jul06 051205 369.00 372.00 369.00 370.00 +0.75 56 9,338 -17
Sep06 051205 365.00 370.00 365.00 367.50 +3.00 137 3,049 +6
Total Volume and Open Interest 3,760 40,331 -85
Oats(CBOT)
Dec05 051205 207.00 211.00 207.00 210.00 +6.00 363 289 -324
Mar06 051205 191.50 196.00 191.25 195.75 +5.00 1,579 8,019 +169
May06 051205 188.50 192.00 188.50 192.00 +5.50 68 315 +53
Jul06 051205 185.00 185.00 183.50 185.00 +1.00 9 92 +2
Total Volume and Open Interest 2,019 8,758 -100
Rough Rice(CBOT)
Jan06 051205 7.37 7.75 7.34 7.68 +0.28 598 4,837 -13
Mar06 051205 7.66 8.00 7.61 7.93 +0.26 151 2,871 +89
May06 051205 8.00 8.16 8.00 8.16 +0.27 30 297 +18
Jul06 051205 8.18 8.40 8.18 8.40 +0.26 3 35 +2
Total Volume and Open Interest 783 8,103 +96
Live Cattle(CME)
Dec05 051205 92.950 93.325 92.750 92.850 -0.175 8,133 19,577 -5,274
Feb06 051205 95.900 96.250 95.550 95.750 -0.075 14,936 119,229 -557
Apr06 051205 93.350 94.000 93.300 93.800 +0.325 4,808 32,420 +1,020
Jun06 051205 87.100 87.550 87.000 87.375 +0.175 1,808 14,304 +171
Aug06 051205 86.250 86.600 86.150 86.375 +0.125 1,009 5,522 +189
Oct06 051205 87.400 87.625 87.400 87.550 +0.050 192 2,248 +107
Total Volume and Open Interest 31,064 194,567 -4,248
Feeder Cattle(CME)
Jan06 051205 116.400 116.975 116.200 116.375 -0.300 1,173 18,425 -196
Mar06 051205 114.800 115.325 114.600 114.925 -0.075 821 6,437 +105
Apr06 051205 112.800 113.400 112.800 113.100 -0.125 312 1,733 +111
May06 051205 112.150 112.450 112.050 112.450 unch 101 1,868 +8
Aug06 051205 112.200 112.650 112.200 112.600 -0.150 114 1,067 +24
Sep06 051205 111.200 111.200 111.200 111.200 unch 3 118 +0
Oct06 051205 110.500 110.500 110.500 110.500 unch 1 25 +1
Total Volume and Open Interest 2,526 29,675 +54
Lean Hogs(CME)
Dec05 051205 62.850 63.050 62.500 63.000 +0.200 6,219 12,863 -2,286
Feb06 051205 66.450 66.525 65.750 66.325 +0.100 14,744 76,320 -427
Apr06 051205 69.050 69.400 68.450 69.300 +0.400 4,458 20,536 +164
May06 051205 69.900 70.700 69.700 70.700 +0.475 365 3,642 +174
Jun06 051205 72.675 72.900 71.950 72.825 +0.150 1,019 9,837 +20
Jul06 051205 69.500 69.600 69.000 69.500 unch 266 3,168 +40
Aug06 051205 65.700 65.900 65.500 65.900 +0.200 79 1,457 +41
Oct06 051205 57.200 57.900 57.100 57.900 +0.400 10 559 -1
Total Volume and Open Interest 27,163 128,557 -2,274
Pork Bellies(CME)
Feb06 051205 88.775 89.550 88.400 89.025 +0.250 225 1,168 +35
Mar06 051205 88.000 89.200 88.000 88.000 +0.200 5 124 +5
May06 051205 88.800 88.800 88.800 88.800 unch 3 98 +1
Jul06 051205 92.500 92.500 92.500 92.500 unch 0 26 +0
Aug06 051205 93.400 93.400 93.400 93.400 +0.100 10 17 -10
Total Volume and Open Interest 243 1,433 +31
Class III Milk(CME)
Dec05 051205 13.33 13.35 13.33 13.35 +0.05 206 2,196 +20
Jan06 051205 12.90 13.05 12.90 12.93 +0.06 91 1,952 -4
Feb06 051205 12.52 12.60 12.52 12.54 +0.02 122 1,726 +18
Mar06 051205 12.50 12.55 12.50 12.53 +0.05 24 1,627 -3
Apr06 051205 12.43 12.45 12.43 12.45 +0.03 10 1,556 +5
Total Volume and Open Interest 530 18,990 +62
Cocoa(NYBOT)
Dec05 051205 1445 1450 1433 1433 -40 66 1,130 -67
Mar06 051205 1448 1460 1435 1440 -38 10,777 54,554 -2,425
May06 051205 1468 1479 1453 1460 -38 511 13,960 +137
Jul06 051205 1493 1500 1480 1480 -38 283 11,715 -26
Sep06 051205 1516 1516 1500 1500 -37 294 11,646 +257
Dec06 051205 1530 1542 1526 1526 -40 35 10,173 +10
Mar07 051205 1554 1554 1554 1554 -36 261 11,107 -119
Total Volume and Open Interest 12,247 119,913 -2,238
Coffee "C"(NYBOT)
Dec05 051205 92.00 92.00 91.30 91.85 +1.10 128 232 -12
Mar06 051205 95.25 96.20 94.00 95.85 +1.10 9,402 59,092 +913
May06 051205 97.40 98.25 96.30 98.00 +1.05 1,374 9,730 +333
Jul06 051205 99.45 99.90 98.10 99.80 +1.05 394 4,369 +67
Sep06 051205 101.25 101.50 99.70 101.50 +1.10 170 2,484 +106
Dec06 051205 103.40 104.25 102.60 104.25 +1.25 80 1,568 +41
Total Volume and Open Interest 11,549 78,730 +1,448
Orange Juice(NYBOT)
Jan06 051205 125.50 125.50 120.50 120.55 -5.95 3,026 23,111 +303
Mar06 051205 127.00 127.50 122.30 122.60 -5.80 1,303 9,281 +266
May06 051205 127.30 127.30 124.20 124.20 -5.00 62 1,612 +25
Jul06 051205 125.10 125.10 125.10 125.10 -5.00 218 735 +162
Sep06 051205 125.90 125.90 125.90 125.90 -5.00 0 441 +0
Total Volume and Open Interest 4,631 35,490 +776
Sugar #11(NYBOT)
Mar06 051205 12.98 13.29 12.97 13.26 +0.40 32,938 299,178 +629
May06 051205 12.89 13.25 12.89 13.22 +0.43 10,001 75,241 -545
Jul06 051205 12.62 12.94 12.62 12.93 +0.44 3,563 48,564 -226
Oct06 051205 12.56 12.85 12.55 12.85 +0.41 4,181 33,309 +1,398
Mar07 051205 12.57 12.80 12.53 12.80 +0.39 3,853 32,299 +870
Total Volume and Open Interest 56,857 508,319 +2,563
Sugar #14(NYBOT)
Jan06 051205 21.50 22.35 21.50 22.25 +0.90 6 1,699 +0
Mar06 051205 21.40 21.90 21.40 21.90 +0.59 32 3,134 +20
May06 051205 21.60 21.77 21.60 21.77 +0.57 2 3,058 +2
Jul06 051205 21.80 22.00 21.80 21.99 +0.44 4 3,486 +4
Sep06 051205 21.95 22.05 21.95 22.02 +0.27 2 1,543 +2
Total Volume and Open Interest 46 13,691 +28
London Cocoa(LCE)
Dec05 051205 853 853 835 835 -26 3,885 24,239 -2,123
Mar06 051205 884 884 864 864 -26 7,357 66,698 -1,173
May06 051205 894 896 875 875 -26 1,757 21,127 +106
Jul06 051205 904 905 889 889 -26 127 27,641 +36
Sep06 051205 920 920 901 901 -26 295 14,724 +124
Dec06 051205 927 927 912 912 -26 679 18,532 +270
Mar07 051205 940 940 923 923 -24 491 4,746 +368
Total Volume and Open Interest 14,591 178,107 -2,392
London Coffee(LCE)
Jan06 051205 1058.00 1063.00 1045.00 1053.00 -5.00 4,783 61,483 +13
Mar06 051205 1076.00 1080.00 1063.00 1070.00 -6.00 2,076 36,672 -514
May06 051205 1080.00 1089.00 1079.00 1082.00 -6.00 640 13,387 +291
Jul06 051205 1091.00 1104.00 1091.00 1094.00 -7.00 136 5,502 +35
Sep06 051205 1105.00 1109.00 1105.00 1109.00 -7.00 16 2,144 +4
Nov06 051205 1122.00 1122.00 1122.00 1122.00 -8.00 0 230 +0
Total Volume and Open Interest 7,651 119,553 -171
London Sugar(LCE)
Dec05 051115 277.40 286.80 277.10 286.80 +9.30 2,312 700 -1,217
Mar06 051205 321.40 330.50 320.00 329.50 +10.30 4,145 37,045 +1,285
May06 051205 329.60 338.80 329.00 337.50 +8.90 464 7,833 +31
Aug06 051205 338.50 347.30 338.00 347.30 +10.10 598 7,982 +427
Oct06 051205 339.10 350.00 339.10 350.00 +11.00 456 6,119 +281
Total Volume and Open Interest 5,665 64,464 +2,022
Cotton(NYBOT)
Dec05 051205 49.20 49.20 49.00 49.05 +0.75 11 845 -48
Mar06 051205 52.25 52.59 52.00 52.27 +0.50 5,511 76,113 +409
May06 051205 53.45 53.61 53.20 53.31 +0.41 1,541 11,947 +377
Jul06 051205 54.30 54.40 54.10 54.15 +0.29 377 3,916 +114
Oct06 051205 54.85 54.85 54.85 54.85 +0.35 0 93 +5
Dec06 051205 56.10 56.43 55.95 55.95 +0.27 181 2,267 +74
Total Volume and Open Interest 7,621 95,268 +931
Lumber(CME)
Jan06 051205 334.0 335.3 329.5 329.5 -10.0 462 2,932 -41
Mar06 051205 346.5 347.5 342.8 342.8 -10.0 216 1,629 +2
May06 051205 342.1 342.1 336.7 336.7 -8.8 32 407 -1
Jul06 051205 341.9 342.7 337.6 337.6 -5.7 6 0 -99
Total Volume and Open Interest 721 5,098 -40
Crude Oil(NYM)
Jan06 051205 60.00 60.80 59.65 59.91 +0.59 114,720 248,067 -12,716
Feb06 051205 60.90 61.70 60.60 60.85 +0.64 67,907 107,941 +5,444
Mar06 051205 61.50 62.40 61.25 61.49 +0.73 29,231 60,574 +2,555
Apr06 051205 61.75 62.50 61.65 61.84 +0.77 12,702 32,585 +2,548
May06 051205 61.80 62.75 61.80 62.06 +0.75 6,842 22,342 +427
Jun06 051205 62.15 62.85 61.90 62.24 +0.73 10,363 56,622 -67
Jul06 051205 62.50 63.00 62.40 62.40 +0.72 4,161 13,442 +1,335
Aug06 051205 62.30 62.55 62.30 62.55 +0.72 699 10,381 +263
Sep06 051205 62.75 62.75 62.68 62.68 +0.73 881 27,057 +4,238
Oct06 051205 62.76 62.76 62.76 62.76 +0.74 530 5,796 +62
Nov06 051205 62.82 62.82 62.82 62.82 +0.75 1,125 11,566 +780
Dec06 051205 62.80 63.40 62.40 62.84 +0.75 4,228 50,872 +1,454
Jan07 051205 62.82 62.82 62.82 62.82 +0.75 1,103 13,338 +1,172
Feb07 051205 62.82 62.82 62.82 62.82 +0.76 0 4,247 +0
Mar07 051205 62.81 62.81 62.81 62.81 +0.77 0 6,808 +0
Apr07 051205 62.80 62.80 62.80 62.80 +0.78 300 4,625 +201
Total Volume and Open Interest 260,715 870,305 +8,688
Heating Oil(NYM)
Jan06 051205 180.00 183.30 178.25 178.96 +1.76 31,404 77,068 -3,590
Feb06 051205 182.50 186.10 181.70 182.33 +1.73 15,079 38,220 +2,160
Mar06 051205 181.75 185.50 181.75 182.23 +1.83 5,282 21,161 +603
Apr06 051205 179.30 182.75 178.70 179.18 +1.83 1,696 10,665 +210
May06 051205 176.40 179.40 175.88 175.88 +1.83 724 6,333 +167
Jun06 051205 173.50 177.25 173.50 174.23 +1.83 374 7,896 -52
Jul06 051205 175.30 178.00 174.50 174.68 +1.83 380 4,771 +279
Aug06 051205 176.40 179.50 175.88 175.88 +1.83 34 2,806 +8
Sep06 051205 178.50 180.00 177.50 177.83 +1.83 8 1,910 +4
Oct06 051205 181.40 183.65 180.08 180.08 +1.83 72 620 +36
Nov06 051205 182.95 185.50 182.48 182.48 +1.83 187 987 +54
Dec06 051205 186.00 187.00 185.03 185.03 +1.83 291 4,839 +2
Total Volume and Open Interest 55,828 181,550 +83
Unleaded Gas(NYM)
Jan06 051205 162.50 163.90 158.50 158.98 -2.15 36,004 66,874 -3,474
Feb06 051205 165.50 167.60 163.00 163.43 -0.79 16,322 20,241 +1,461
Mar06 051205 168.00 168.25 165.60 165.98 -0.12 3,844 14,382 +515
Apr06 051205 175.00 176.00 174.03 174.03 +0.03 1,415 13,374 +606
May06 051205 177.30 178.00 174.75 175.48 +0.18 1,028 9,781 +505
Jun06 051205 178.00 178.30 176.38 176.38 +0.28 123 6,532 +57
Jul06 051205 177.00 178.50 176.58 176.58 +0.28 114 3,029 +23
Aug06 051205 177.00 178.25 176.18 176.18 +0.28 4 2,682 +1
Sep06 051205 176.00 176.00 174.63 174.63 +0.28 23 2,665 +8
Oct06 051205 169.40 169.40 166.43 166.43 +0.33 51 893 +19
Nov06 051205 164.00 164.00 163.98 163.98 +0.33 0 523 +0
Dec06 051205 163.00 163.00 162.68 162.68 +0.33 0 258 -66
Total Volume and Open Interest 58,928 141,318 -345
Natural Gas(NYM)
Jan06 051205 14.180 14.450 13.500 13.660 -0.271 37,286 96,970 -1,983
Feb06 051205 14.170 14.430 13.700 13.743 -0.208 11,218 36,881 +887
Mar06 051205 13.950 14.150 13.430 13.583 -0.182 15,578 59,521 +1,068
Apr06 051205 11.150 11.170 10.850 10.983 -0.022 7,669 34,523 +300
May06 051205 10.820 10.860 10.700 10.713 -0.037 5,872 27,116 +1,151
Jun06 051205 10.800 10.880 10.744 10.744 -0.036 1,260 11,267 +211
Jul06 051205 10.800 10.910 10.750 10.784 -0.034 2,658 16,159 +434
Aug06 051205 10.910 10.950 10.750 10.828 -0.032 531 17,667 -73
Sep06 051205 10.852 10.970 10.700 10.820 -0.032 599 15,291 +342
Oct06 051205 10.895 11.000 10.865 10.865 -0.030 1,685 25,640 -309
Nov06 051205 11.480 11.480 11.330 11.330 -0.028 1,863 10,513 -797
Dec06 051205 11.900 11.915 11.790 11.790 -0.025 583 13,077 +144
Jan07 051205 12.240 12.290 12.165 12.165 -0.025 722 13,126 -342
Feb07 051205 12.190 12.225 12.100 12.100 -0.025 81 5,960 -20
Mar07 051205 11.880 11.920 11.795 11.795 -0.025 1,266 11,668 +410
Apr07 051205 9.600 9.600 9.495 9.495 -0.025 1,161 11,117 -15
Total Volume and Open Interest 92,924 543,646 +2,023
Brent Crude Oil(ICE)
Jan06 051205 57.22 58.57 57.22 57.73 +0.68 64,013 87,069 -4,788
Feb06 051205 58.44 59.44 58.22 58.64 +0.71 36,697 100,128 +4,292
Mar06 051205 59.12 60.12 58.87 59.34 +0.73 16,842 37,656 +2,710
Apr06 051205 59.41 60.52 59.41 59.82 +0.76 7,055 15,797 +1,476
May06 051205 59.94 60.88 59.79 60.21 +0.79 1,668 11,291 +202
Jun06 051205 60.07 61.29 60.07 60.53 +0.80 3,657 34,464 -439
Jul06 051205 60.65 61.14 60.65 60.80 +0.79 12 8,241 +6
Aug06 051205 61.00 61.00 61.00 61.00 +0.80 0 2,253 +0
Sep06 051205 61.15 61.15 61.14 61.14 +0.80 0 20,209 -50
Oct06 051205 61.23 61.23 61.23 61.23 +0.80 0 4,477 +0
Nov06 051205 61.29 61.29 61.29 61.29 +0.82 350 3,735 +100
Dec06 051205 61.03 61.94 61.03 61.33 +0.82 1,419 32,637 +342
Jan07 051205 61.35 61.35 61.35 61.35 +0.82 0 2,948 +0
Feb07 051205 61.34 61.34 61.34 61.34 +0.82 500 1,560 -50
Total Volume and Open Interest 134,489 407,797 +4,902
Gas Oil(ICE)
Dec05 051205 518.00 525.75 515.75 520.50 +12.75 25,163 0 -25,790
Jan06 051205 535.50 543.00 531.25 538.50 +14.75 25,182 0 -69,851
Feb06 051205 542.25 554.25 540.50 550.50 +17.25 6,914 0 -30,550
Mar06 051205 544.75 560.00 544.75 557.00 +19.00 1,872 0 -20,933
Apr06 051205 554.25 560.25 554.25 560.00 +19.00 35 0 -8,789
May06 051205 562.25 562.25 562.00 562.00 +19.00      
Jun06 051205 558.50 565.50 558.50 564.00 +19.25 632 0 -22,867
Jul06 051205 567.25 567.25 567.25 567.25 +19.50      
Aug06 051205 570.25 570.25 570.25 570.25 +19.75      
Sep06 051205 573.00 573.00 573.00 573.00 +20.00      
Total Volume and Open Interest 60,918    
US Dollar Index(NYBOT)
Dec05 051205 91.93 92.10 91.25 91.45 -0.43 9,154 31,438 +876
Mar06 051205 91.70 91.70 90.96 91.18 -0.42 298 3,107 +121
Jun06 051205 90.90 90.90 90.90 90.90 -0.41 0 12 +0
Total Volume and Open Interest 9,452 34,559 +997
Australian Dollar(CME)
Dec05 051205 74.94 75.25 74.94 75.13 +0.28 5,836 66,561 -4,176
Mar06 051205 74.78 75.00 74.72 74.94 +0.28 1,065 3,204 +2,320
Jun06 051205 74.68 74.77 74.68 74.77 +0.28 0 86 +5
Total Volume and Open Interest 6,901 69,861 -1,851
British Pound(CME)
Dec05 051205 173.81 174.41 173.50 174.26 +0.90 4,087 93,367 -156
Mar06 051205 173.80 174.23 173.68 174.23 +0.90 2,453 15,307 +2,489
Jun06 051205 174.43 174.43 174.43 174.43 +0.90 0 15 +7
Total Volume and Open Interest 6,540 108,705 +2,340
Canadian Dollar(CME)
Dec05 051205 86.58 86.60 86.29 86.45 +0.31 4,979 117,326 +3,394
Mar06 051205 86.78 86.81 86.50 86.66 +0.31 208 6,904 +303
Jun06 051205 86.87 86.87 86.82 86.87 +0.31 14 775 +6
Sep06 051205 87.08 87.08 87.08 87.08 +0.31 0 122 +0
Total Volume and Open Interest 5,203 125,276 +3,702
Japanese Yen(CME)
Dec05 051205 82.90 82.98 82.78 82.93 -0.16 4,558 189,954 -3,294
Mar06 051205 83.74 83.86 83.65 83.80 -0.16 1,030 34,004 +1,437
Jun06 051205 84.85 84.85 84.85 84.85 -0.16 11 69 +1
Total Volume and Open Interest 5,599 224,073 -1,856
Swiss Franc(CME)
Dec05 051205 76.34 76.82 76.22 76.67 +0.66 5,888 113,877 +616
Mar06 051205 76.97 77.38 76.87 77.28 +0.66 217 4,008 +220
Jun06 051205 77.92 77.92 77.92 77.92 +0.66 0 36 +16
Total Volume and Open Interest 6,105 117,986 +868
EuroFX(CME)
Dec05 051205 117.83 118.30 117.51 118.01 +0.79 10,032 180,085 -125
Mar06 051205 118.36 118.83 118.19 118.56 +0.79 1,057 6,217 +1,257
Jun06 051205 119.22 119.22 119.22 119.22 +0.79 45 1,642 +37
Total Volume and Open Interest 11,134 188,212 +1,169
Mexican Peso(CME)
Dec05 051205 9540.0 9540.0 9517.0 9530.0 -2.0 4,798 103,418 -8,069
Mar06 051205 9455.0 9455.0 9430.0 9437.0 -3.0 1,187 7,996 +3,104
Total Volume and Open Interest 6,048 136,980 -4,902
30-Year T-Bonds(CBOT)
Dec05 051205 112~07 112~07 111~15 111~23 -0~14 40,449 125,187 -26,535
Mar06 051205 111~30 112~00 111~08 111~15 -0~14 348,454 469,138 +14,708
Jun06 051205 111~10 111~10 111~10 111~10 -0~14 16 967 +8
Total Volume and Open Interest 388,919 595,294 -11,819
10-Year T-Notes(CBOT)
Dec05 051205 108~185 108~185 108~065 108~100 -0~090 187,258 260,966 -71,835
Mar06 051205 108~115 108~125 107~295 108~015 -0~095 873,234 1,406,364 +72,406
Total Volume and Open Interest 1,060,744 1,671,144 +679
5-Year T-Notes(CBOT)
Dec05 051205 105~280 105~290 105~250 105~270 -0~060 70,519 0 +0
Mar06 051205 105~225 105~245 105~185 105~205 -0~065 464,852 0 +0
Jun06 051205 105~180 105~180 105~180 105~180 -0~065      
Total Volume and Open Interest 535,371 1 +1
2 Year T-Notes(CBOT)
Dec05 051205 102~069 102~069 102~066 102~068 -0~008 5,454 72,963 -12,535
Mar06 051205 102~057 102~057 102~052 102~056 -0~008 7,742 265,705 +4,271
Total Volume and Open Interest 13,196 338,668 -8,264
Eurodollars(CME)
Dec05 051205 95.497 95.500 95.495 95.497 -0.003 33,587 1,199,618 -16,079
Mar06 051205 95.185 95.195 95.180 95.195 -0.010 27,276 1,187,114 +2,330
Jun06 051205 95.060 95.070 95.045 95.065 -0.020 25,910 1,380,260 +24,979
Sep06 051205 95.105 95.105 95.045 95.070 -0.035 435,030 964,958 +36,699
Dec06 051205 95.105 95.120 95.085 95.105 -0.040 22,883 0 -1,076,073
Mar07 051205 95.140 95.150 95.120 95.135 -0.045 24,973 900,442 +14,291
Jun07 051205 95.130 95.145 95.115 95.130 -0.045 18,561 684,041 +3,991
Sep07 051205 95.125 95.135 95.105 95.120 -0.045 22,327 381,254 +2,810
Dec07 051205 95.100 95.115 95.080 95.095 -0.045 6,425 290,978 -992
Mar08 051205 95.090 95.105 95.070 95.080 -0.050 5,348 255,425 -1,524
Jun08 051205 95.065 95.080 95.045 95.055 -0.050 8,454 271,109 -1,129
Sep08 051205 95.030 95.040 95.010 95.025 -0.050 10,195 223,895 +365
Dec08 051205 94.995 95.005 94.970 94.985 -0.050 4,294 158,514 +1,174
Mar09 051205 94.975 94.980 94.950 94.965 -0.050 5,878 131,494 -314
Jun09 051205 94.945 94.950 94.920 94.935 -0.050 2,954 108,019 +351
Sep09 051205 94.885 94.900 94.885 94.900 -0.050 6,730 104,560 +44
Dec09 051205 94.870 94.880 94.840 94.860 -0.050 2,270 80,737 -830
Mar10 051205 94.850 94.855 94.820 94.840 -0.050 1,778 53,141 +208
Total Volume and Open Interest 259,983 9,690,427 +43,942
3-Mth Euro-Yen(CME)
Dec05 051205 99.91 99.91 99.91 99.91 unch 602 6,446 -3
Mar06 051205 99.87 99.87 99.87 99.87 unch 180 5,518 -197
Jun06 051205 99.78 99.78 99.78 99.78 -0.02 10 8,631 +62
Sep06 051205 99.69 99.69 99.68 99.68 -0.02 0 7,334 -1
Dec06 051205 99.58 99.58 99.58 99.58 -0.02 0 7,396 -38
Mar07 051205 99.48 99.48 99.48 99.48 -0.01 0 2,091 +0
Jun07 051205 99.38 99.38 99.37 99.37 -0.02 0 2,767 +0
Sep07 051205 99.28 99.28 99.28 99.28 -0.01 1 730 +47
Dec07 051205 99.16 99.16 99.16 99.16 -0.02 1 37 -1
Mar08 051205 99.06 99.06 99.06 99.06 -0.01 0 51 +0
Total Volume and Open Interest 794 41,253 -131
3-Mth Euro-Yen(SIMEX)
Dec05 051205 99.91 99.91 99.91 99.91 unch 571 82,591 +384
Mar06 051205 99.87 99.87 99.87 99.87 unch 1,380 65,772 +354
Jun06 051205 99.80 99.80 99.79 99.79 unch 1,106 65,416 +252
Sep06 051205 99.70 99.70 99.68 99.69 -0.01 1,279 35,634 +57
Dec06 051205 99.60 99.60 99.58 99.59 unch 971 49,310 -95
Mar07 051205 99.48 99.48 99.47 99.48 unch 253 28,957 +221
Jun07 051205 99.38 99.38 99.36 99.37 -0.01 413 17,258 -572
Sep07 051205 99.28 99.28 99.26 99.26 -0.02 427 2,626 +128
Total Volume and Open Interest 6,400 376,120 +729
German Euro-Bund(EUREX)
Dec05 051205 120.64 120.69 120.32 120.57 -0.21 1,169,311 1,193,329 -80,869
Mar06 051205 120.95 120.98 120.61 120.86 -0.21 242,929 285,944 +59,354
Jun06 051205 119.85 119.97 119.85 119.97 -0.33 600 6 +0
Total Volume and Open Interest 1,413,925 1,479,279 -21,515
German Euro-Bobl(EUREX)
Dec05 051111 112.18 112.21 112.10 112.15 +0.02 729,964 1,176,714 +12,406
Mar06 051205 113.05 113.07 112.82 113.00 -0.12 124,427 205,783 +59,857
Jun06 051205 112.35 112.35 112.30 112.30 -0.10 655 2 +0
Total Volume and Open Interest 819,207 1,021,622 -35,123
Long Gilt(LIFFE)
Dec05 051205 113~01 113~01 112~21 112~25 -0~12 16,045 28,683 -4,455
Mar06 051205 113~08 113~11 112~27 113~00 -0~15 61,086 190,393 +2,945
Total Volume and Open Interest 77,131 219,076 -1,510
3-Mth Short Sterling(LIFFE)
Dec05 051205 95.38 95.38 95.38 95.38 unch 19,964 277,803 +5,484
Mar06 051205 95.39 95.39 95.39 95.39 -0.02 33,757 355,742 +4,809
Jun06 051205 95.37 95.37 95.37 95.37 -0.04 49,565 317,148 +7,335
Total Volume and Open Interest 210,402 1,796,775 +10,559
3-Mth Euribor(LIFFE)
Dec05 051205 97.535 97.540 97.525 97.530 -0.005 231,917 673,652 -45,370
Mar06 051205 97.370 97.370 97.335 97.350 -0.020 227,627 675,225 -2,331
Jun06 051205 97.225 97.230 97.180 97.205 -0.025 239,938 629,965 +1,865
Total Volume and Open Interest 1,237,625 3,697,494 -55,278
3-Mth Aus T-Bills(SFE)
Dec05 051205 94.38 94.39 94.38 94.39 unch 3,543 58,849 -2,604
Mar06 051205 94.42 94.42 94.39 94.40 -0.02 15,224 178,039 +4,867
Jun06 051205 94.40 94.41 94.37 94.38 -0.03 7,136 98,160 +2,311
Sep06 051205 94.38 94.39 94.34 94.35 -0.04 3,125 36,700 +796
Dec06 051205 94.36 94.36 94.30 94.31 -0.05 770 37,177 +193
Mar07 051205 94.26 94.27 94.24 94.24 -0.07 1 19,533 +201
Jun07 051205 94.23 94.23 94.18 94.18 -0.08 376 36,274 +325
Sep07 051205 94.20 94.20 94.14 94.14 -0.08 251 8,477 -300
Dec07 051205 94.10 94.10 94.10 94.10 -0.09 50 4,455 -50
Mar08 051205 94.09 94.09 94.09 94.09 -0.08 50 2,451 +0
Total Volume and Open Interest 30,576 482,214 +5,689
10-Year Aus T-Bonds(SFE)
Dec05 051205 94.61 94.63 94.54 94.55 -0.08 29,787 322,406 +5,824
Mar06 051205 94.61 94.61 94.54 94.54 -0.08 299 565 +374
Total Volume and Open Interest 30,086 322,971 +6,198
3-Year Aus T-Bonds(SFE)
Dec05 051205 94.69 94.69 94.61 94.63 -0.06 53,846 360,030 -2,129
Mar06 051205 94.68 94.68 94.61 94.61 -0.07 150 176 +175
Total Volume and Open Interest 53,996 360,206 -1,954
Gold(CMX)
Dec05 051205 507.0 509.7 503.5 508.9 +5.6 1,610 3,780 -4,572
Feb06 051205 510.0 512.9 507.4 512.6 +5.6 49,562 257,010 -1,889
Apr06 051205 513.2 517.5 511.6 516.9 +5.6 527 9,254 +154
Jun06 051205 518.0 522.0 516.3 521.3 +5.7 496 19,159 +104
Aug06 051205 522.6 525.7 522.6 525.7 +5.8 73 2,339 +2
Oct06 051205 530.1 530.1 530.1 530.1 +5.8 19 5,680 -1
Dec06 051205 532.0 535.0 529.3 534.5 +5.8 169 10,808 -16
Feb07 051205 538.9 538.9 538.9 538.9 +5.8 0 5,521 +0
Apr07 051205 537.5 543.3 537.5 543.3 +5.8 0 1,328 +0
Jun07 051205 547.7 547.7 547.7 547.7 +5.9 0 6,866 +0
Aug07 051205 551.1 551.1 551.1 551.1 +5.0 5 58 +0
Oct07 051205 556.5 556.5 556.5 556.5 +6.1      
Total Volume and Open Interest 64,924 341,290 +0
Silver(CMX)
Dec05 051205 859.0 864.0 853.0 863.2 +8.8 799 2,178 -2,092
Mar06 051205 867.0 874.0 863.0 873.5 +8.8 16,351 107,524 +11
May06 051205 872.0 879.0 872.0 878.6 +9.1 25 3,092 +9
Jul06 051205 873.0 882.5 873.0 882.5 +8.8 135 9,241 +83
Sep06 051205 886.7 886.7 886.7 886.7 +9.0 23 3,422 -19
Dec06 051205 884.0 892.0 882.0 891.5 +9.2 560 10,935 +300
Mar07 051205 896.9 896.9 896.9 896.9 +9.2 0 57 +0
Total Volume and Open Interest 18,115 141,431 -1,560
Platinum(NYM)
Jan06 051205 1003.0 1010.0 1003.0 1004.3 -3.6 1,092 11,019 -221
Apr06 051205 1013.0 1016.0 1008.8 1008.8 -3.6 137 1,381 +39
Total Volume and Open Interest 1,229 12,400 -182
Palladium(NYME)
Dec05 051205 272.00 274.75 272.00 274.75 +5.65 27 733 -149
Mar06 051205 275.00 278.70 273.75 278.50 +5.90 828 13,833 +16
Jun06 051205 280.00 281.50 280.00 281.50 +6.40 33 56 +9
Total Volume and Open Interest 888 14,648 -124
Copper(CMX)
Dec05 051205 215.00 216.60 215.00 216.60 +1.35 1,609 7,268 -1,223
Mar06 051205 198.40 200.80 197.90 200.75 +2.65 9,735 74,559 -935
May06 051205 192.70 194.80 192.50 194.65 +2.75 412 6,210 +65
Jul06 051205 188.40 189.00 188.40 188.95 +3.05 135 4,028 -26
Sep06 051205 183.45 183.45 183.45 183.45 +3.25 79 2,195 +34
Total Volume and Open Interest 13,595 106,027 -2,037
Aluminum(CMX)
Dec05 051205 102.40 102.40 102.40 102.40 +1.30 52 111 -63
Jan06 051205 103.10 103.10 103.00 103.00 +1.40 0 1,217 -2
Feb06 051205 102.60 102.60 102.60 102.60 +1.40 0 70 +0
Mar06 051205 102.20 102.20 102.20 102.20 +1.40 0 71 +0
Apr06 051205 101.65 101.65 101.65 101.65 +1.40 54 50 +0
May06 051205 101.10 101.10 101.10 101.10 +1.40 0 50 +0
Total Volume and Open Interest 106 1,664 -65
DJIA Index(CBOT)
Dec05 051205 10888 10889 10820 10853 -36 4,712 36,696 -1,056
Mar06 051205 10945 10945 10880 10906 -37 872 3,338 +924
Jun06 051205 10971 10971 10971 10971 -36 0 5 +0
Total Volume and Open Interest 5,586 40,044 -132
S & P 500(CME)
Dec05 051205 1264.00 1264.70 1259.20 1263.40 -2.60 67,540 519,249 -31,586
Mar06 051205 1272.00 1272.50 1268.00 1271.60 -2.60 45,425 150,877 +36,042
Jun06 051205 1281.40 1281.40 1281.40 1281.40 -2.50 309 4,358 +499
Sep06 051205 1291.00 1291.40 1290.50 1291.40 -2.30 3 852 +3
Total Volume and Open Interest 113,277 675,389 +4,958
S & P 500 E-Mini(Globex)
Dec05 051205 1266.00 1267.00 1259.00 1263.50 -2.50 691,895 1,154,443 -16,429
Mar06 051205 1274.25 1274.50 1267.75 1271.50 -2.75 9,957 0 -105,844
Total Volume and Open Interest 701,852 1,267,005 -9,711
NASDAQ 100(CME)
Dec05 051205 1707.50 1708.00 1690.00 1699.50 -10.50 5,085 53,304 -939
Mar06 051205 1725.00 1725.00 1711.00 1716.50 -10.50 869 5,518 -5
Jun06 051205 1731.00 1731.00 1731.00 1731.00 -10.50      
Total Volume and Open Interest 5,954 58,839 -944
NASDAQ 100 E-Mini(Globex)
Dec05 051205 1710.00 1714.00 1691.00 1699.50 -10.50 194,324 415,965 -8,106
Mar06 051205 1726.50 1731.00 1708.50 1716.50 -10.50 2,208 0 -4,797
Total Volume and Open Interest 196,532 422,513 -6,355
S & P Midcap 400(CME)
Dec05 051205 745.50 745.50 739.00 742.40 -3.80 680 12,733 -166
Mar06 051205 751.50 751.50 748.35 748.35 -3.75 47 353 +2
Jun06 051205 751.35 751.35 751.35 751.35 -3.75      
Total Volume and Open Interest 248 13,119 +35
Russell 2000(CME)
Dec05 051205 690.50 690.75 682.80 686.90 -4.40 2,103 35,327 +137
Mar06 051205 694.75 694.75 688.50 691.45 -4.40 468 1,651 +318
Jun06 051205 696.20 696.20 696.20 696.20 -4.40      
Total Volume and Open Interest 2,571 36,983 +455
Russell 2000 E-Mini(Globex)
Dec05 051205 691.30 692.40 682.60 686.90 -4.40 108,838 284,566 -3,561
Mar06 051205 695.40 696.70 687.40 691.50 -4.40 4,831 10,812 +2,708
Total Volume and Open Interest 113,669 295,378 -853
Value Line(KCBT)
Dec05 051205 1939.00 1939.00 1926.00 1933.50 -8.50 72 131 +14
Total Volume and Open Interest 81 161 +18
Nikkei 225(CME)
Dec05 051205 15355 15580 15355 15565 +175 78,295 257,014 +3,822
Mar06 051205 15370 15575 15340 15570 +155 6,000 13,770 +1,779
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Dec05 051205 15355 15580 15355 15565 +175 78,295 257,014 +3,822
Mar06 051205 15370 15575 15340 15570 +155 6,000 13,770 +1,779
Jun06 051205 15480 15480 15480 15480 +130      
Total Volume and Open Interest 84,299 270,927 +5,602
CAC 40(MATIF)
Dec05 051205 4670.0 4679.5 4640.0 4653.5 -13.5 48,504 470,527 +1,161
Jan06 051205 4673.5 4676.0 4651.5 4663.0 -13.5 236 4,275 +76
Feb06 051205 4671.0 4671.0 4671.0 4671.0 -13.5 0 100 +0
Total Volume and Open Interest 48,752 480,158 +1,247
Hang Seng Index(HKFE)
Dec05 051205 15250 15268 15192 15198 -60 37,238 98,305 +4,737
Jan06 051205 15303 15315 15242 15245 -65 353 321 +200
Total Volume and Open Interest 37,715 99,579 +5,014
DAX Index(EUREX)
Dec05 051205 5310.0 5311.5 5256.0 5272.0 -35.5 106,333 241,704 +1,642
Mar06 051205 5345.5 5345.5 5291.5 5304.5 -36.0 1,866 13,601 +1,228
Jun06 051205 5371.0 5379.5 5327.5 5340.5 -35.5 488 4,906 +71
Total Volume and Open Interest 108,687 260,211 +2,941
FT-SE 100(LIFFE)
Dec05 051205 5543.00 5543.00 5506.00 5515.00 -20.50 82,418 465,787 -2,204
Mar06 051205 5553.00 5553.00 5517.50 5524.50 -20.50 25,226 37,217 -5,661
Jun06 051205 5538.00 5538.00 5535.50 5535.50 -20.50 103 13,835 -19
Total Volume and Open Interest 107,747 517,589 -7,884
SPI 200(SFE)
Dec05 051205 4629.0 4639.0 4614.0 4634.0 +10.0 14,174 194,708 -1,468
Mar06 051205 4631.0 4638.0 4615.0 4635.0 +11.0 1,383 7,075 +1,075
Jun06 051205 4653.0 4660.0 4653.0 4660.0 +11.0 1 3,172 +0
Total Volume and Open Interest 15,624 207,899 -371
GSCI(CME)
Dec05 051205 440.40 444.10 436.00 436.00 +1.10 704 17,078 -112
Jan06 051205 442.70 448.10 441.00 441.20 +1.85 69 388 +51
Feb06 051205 442.50 442.50 442.50 442.50 +3.00 1 3 +1
Total Volume and Open Interest 774 17,469 -60
Reuters CRB Index(NYBOT)
Jan06 051205 342.40 344.00 342.05 342.75 +2.00 73 542 -14
Feb06 051205 340.25 342.50 340.25 341.75 +3.00 9 21 +2
Apr06 051205 340.00 341.00 340.00 341.00 +2.00 0 413 +0
Total Volume and Open Interest 82 977 -12
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!