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 January 16, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060113 570.00 577.00 570.00 576.50 +4.50 60,902 176,201 +2,513
May06 060113 579.50 586.00 578.50 585.50 +4.00 13,279 42,532 +3,053
Jul06 060113 588.00 595.50 588.00 595.00 +4.75 10,233 46,054 +2,055
Aug06 060113 596.00 598.00 594.50 597.50 +4.50 152 3,618 +27
Sep06 060113 595.00 599.00 595.00 599.00 +5.00 100 1,556 +61
Nov06 060113 599.00 606.00 598.50 605.25 +5.00 8,064 35,821 +1,518
Jan07 060113 605.00 611.00 605.00 611.00 +5.00 126 823 +69
Total Volume and Open Interest 94,599 309,851 +8,313
Soybean Meal(CBOT)
Mar06 060113 179.00 181.90 179.00 181.70 +2.70 16,599 54,402 +996
May06 060113 180.60 183.70 180.50 183.60 +3.10 2,941 22,876 +92
Jul06 060113 183.30 185.70 183.00 185.60 +2.80 3,253 22,841 +153
Aug06 060113 184.70 187.00 184.50 187.00 +2.80 635 6,933 +204
Sep06 060113 185.50 188.00 185.30 187.80 +2.80 204 5,665 +124
Oct06 060113 185.50 186.70 185.00 186.70 +1.90 229 3,570 +54
Dec06 060113 186.80 189.00 186.20 188.60 +2.10 1,159 8,131 +354
Jan07 060113 190.20 190.20 190.20 190.20 +2.70 33 93 +19
Total Volume and Open Interest 26,014 124,993 +1,401
Soybean Oil(CBOT)
Mar06 060113 21.70 21.71 21.50 21.67 -0.02 17,960 91,840 +628
May06 060113 21.98 22.10 21.87 22.09 +0.04 3,324 26,032 -813
Jul06 060113 22.35 22.45 22.22 22.45 unch 3,739 25,587 -111
Aug06 060113 22.55 22.55 22.36 22.53 -0.01 131 3,994 +6
Sep06 060113 22.60 22.65 22.50 22.63 -0.02 45 2,969 +12
Oct06 060113 22.75 22.75 22.75 22.75 -0.03 11 1,842 +2
Dec06 060113 23.00 23.05 22.95 23.05 +0.03 585 12,745 +46
Jan07 060113 23.15 23.15 23.15 23.15 -0.05 0 89 +0
Total Volume and Open Interest 26,250 165,500 -959
Canola(WCE)
Jan06 060113 236.3 236.3 236.3 236.3 -0.4      
Mar06 060113 241.0 243.5 238.0 239.9 -0.4 4,953 58,860 +843
May06 060113 250.0 250.8 245.5 246.8 -1.0 1,472 12,589 +490
Jul06 060113 255.5 257.5 253.1 253.1 -2.8 43 3,933 +32
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)
Mar06 060113 212.50 214.00 212.25 213.50 +0.75 64,369 461,654 +3,313
May06 060113 222.00 223.50 221.75 223.00 +0.75 15,455 121,785 +1,893
Jul06 060113 230.25 231.75 230.00 231.50 +1.00 10,667 109,104 +1,697
Sep06 060113 238.25 239.25 238.25 239.00 +1.00 935 23,051 +357
Dec06 060113 247.50 249.00 247.50 248.75 +0.75 9,597 114,351 +2,046
Mar07 060113 255.00 256.00 255.00 256.00 +0.75 858 8,556 +396
Total Volume and Open Interest 103,460 858,153 +10,195
Wheat(CBOT)
Mar06 060113 334.00 335.00 332.25 334.75 +1.50 29,918 212,953 +1,860
May06 060113 345.00 345.50 342.50 345.25 +1.25 2,996 23,318 +1,143
Jul06 060113 353.00 354.00 351.50 353.75 +0.75 8,780 45,019 +1,084
Sep06 060113 362.00 363.50 360.50 363.25 +1.25 233 4,165 +71
Dec06 060113 374.00 375.00 373.25 374.75 +1.00 2,979 29,831 +393
Total Volume and Open Interest 45,257 317,309 +4,672
Wheat(KCBT)
Mar06 060113 384.50 387.00 382.00 383.25 +0.50 8,912 66,741 -86
May06 060113 382.50 385.00 382.50 384.50 +2.75 3,323 15,223 -43
Jul06 060113 381.50 384.00 381.00 383.00 +2.50 6,389 37,256 +1,076
Sep06 060113 385.00 388.25 385.00 387.00 +2.50 364 5,161 +134
Dec06 060113 395.00 397.75 394.50 396.50 +2.75 2,034 7,514 +900
Total Volume and Open Interest 21,147 132,236 +2,039
Wheat(MGE)
Mar06 060113 391.00 394.75 390.50 392.00 +0.75 4,202 21,063 -110
May06 060113 392.00 394.00 391.00 393.00 +1.00 1,551 6,977 +427
Jul06 060113 391.50 394.50 390.25 393.00 +1.75 1,508 9,052 -178
Sep06 060113 390.50 393.00 390.00 392.00 +2.00 362 3,945 +91
Dec06 060113 397.75 399.00 396.00 398.25 +3.75 182 1,685 -38
Total Volume and Open Interest 7,808 42,758 +193
Oats(CBOT)
Mar06 060113 189.25 191.50 189.25 190.25 +1.50 472 8,386 +31
May06 060113 184.00 185.00 184.00 185.00 +1.75 51 499 +9
Jul06 060113 175.00 176.00 175.00 175.50 +1.00 28 379 -15
Sep06 060113 169.00 169.00 169.00 169.00 unch 0 20 +0
Total Volume and Open Interest 582 9,952 +38
Rough Rice(CBOT)
Jan06 060113 8.25 8.25 8.25 8.25 unch 4 26 -4
Mar06 060113 8.41 8.48 8.37 8.39 -0.03 923 7,860 -47
May06 060113 8.65 8.70 8.62 8.63 -0.02 139 1,343 +60
Jul06 060113 8.87 8.90 8.84 8.85 -0.02 178 418 +134
Total Volume and Open Interest 1,471 10,353 +256
Live Cattle(CME)
Feb06 060113 95.250 95.600 94.800 95.575 +0.450 26,677 79,389 -6,454
Apr06 060113 94.000 94.450 93.550 94.400 +0.450 22,170 80,880 +9,146
Jun06 060113 87.050 87.275 86.650 87.075 -0.050 4,855 34,999 +779
Aug06 060113 85.700 85.900 85.250 85.775 +0.075 1,065 14,507 +99
Oct06 060113 88.600 88.800 88.300 88.750 +0.075 290 6,367 +113
Dec06 060113 89.600 89.600 89.000 89.550 -0.150 206 4,076 -3
Total Volume and Open Interest 55,306 220,538 +3,687
Feeder Cattle(CME)
Jan06 060113 112.850 112.850 112.000 112.475 -0.400 1,354 5,389 -613
Mar06 060113 112.100 112.400 111.200 111.975 -0.125 3,386 15,186 -156
Apr06 060113 112.400 112.900 111.775 112.675 +0.075 939 5,557 +114
May06 060113 112.700 113.200 112.100 112.975 -0.025 430 3,200 +144
Aug06 060113 113.800 114.000 112.900 113.850 -0.075 349 2,956 +191
Sep06 060113 112.500 113.000 112.500 113.000 unch 19 244 +19
Oct06 060113 111.600 112.200 111.500 112.200 -0.150 10 105 +8
Total Volume and Open Interest 6,502 32,735 -282
Lean Hogs(CME)
Feb06 060113 59.775 60.150 58.800 59.000 -0.775 27,152 41,443 -7,678
Apr06 060113 65.000 65.300 64.175 64.875 -0.500 34,335 61,961 +17,371
May06 060113 67.950 67.950 67.050 67.200 -0.875 235 4,183 +45
Jun06 060113 70.450 70.875 70.125 70.775 -0.175 4,431 18,593 +76
Jul06 060113 67.700 68.075 67.500 67.650 -0.275 882 7,488 +325
Aug06 060113 65.650 65.650 64.800 65.250 -0.350 382 2,727 +55
Oct06 060113 55.550 55.700 55.300 55.550 -0.350 320 1,832 +96
Dec06 060113 52.900 53.000 52.800 52.800 -0.300 88 899 +21
Total Volume and Open Interest 67,828 139,144 +10,308
Pork Bellies(CME)
Feb06 060113 84.800 85.000 83.450 83.950 -0.850 286 1,269 +9
Mar06 060113 84.700 84.700 83.550 83.550 -0.850 40 452 -16
May06 060113 86.250 86.250 84.700 84.700 -1.000 19 319 +4
Jul06 060113 86.900 87.200 86.900 87.200 -1.000 1 141 +1
Aug06 060113 87.500 87.500 87.500 87.500 unch 0 8 +0
Total Volume and Open Interest 346 2,189 -2
Class III Milk(CME)
Jan06 060113 13.33 13.35 13.33 13.35 -0.02 34 2,431 -28
Feb06 060113 12.86 12.88 12.66 12.78 -0.10 171 2,711 +7
Mar06 060113 12.86 12.86 12.60 12.75 -0.12 167 2,316 +28
Apr06 060113 12.81 12.81 12.70 12.77 -0.04 177 2,339 +105
May06 060113 12.78 12.78 12.75 12.75 -0.03 54 1,945 +26
Total Volume and Open Interest 1,013 23,252 +348
Cocoa(NYBOT)
Mar06 060113 1525 1529 1515 1518 -9 4,583 54,758 -1,016
May06 060113 1546 1551 1538 1540 -9 824 20,088 +269
Jul06 060113 1565 1565 1557 1561 -9 25 13,575 -8
Sep06 060113 1583 1583 1579 1581 -8 0 13,217 +0
Dec06 060113 1608 1608 1608 1608 -10 10 11,027 -7
Mar07 060113 1633 1633 1633 1633 -9 35 11,665 +29
May07 060113 1654 1654 1654 1654 -9 0 2,319 +0
Total Volume and Open Interest 5,477 130,666 -733
Coffee "C"(NYBOT)
Mar06 060113 120.00 120.50 117.20 119.95 +2.40 7,675 68,214 +485
May06 060113 122.00 122.50 119.50 122.30 +2.35 2,258 18,043 +578
Jul06 060113 123.50 124.20 122.00 124.20 +2.35 260 5,086 +19
Sep06 060113 125.50 126.00 124.00 125.95 +2.20 184 2,411 +193
Dec06 060113 126.25 129.00 126.25 128.55 +2.10 61 2,268 +30
Mar07 060113 130.00 131.15 129.25 131.15 +1.90 40 1,158 +24
Total Volume and Open Interest 10,514 97,868 +1,348
Orange Juice(NYBOT)
Mar06 060113 124.70 125.20 123.65 124.25 -1.10 2,556 22,492 +149
May06 060113 125.00 125.40 124.00 125.00 -0.80 462 5,336 +157
Jul06 060113 126.00 126.00 125.50 125.50 -0.80 2 1,211 +2
Sep06 060113 126.00 126.00 126.00 126.00 -0.80 120 838 -61
Nov06 060113 127.00 127.00 126.50 126.50 -0.80 130 578 -50
Total Volume and Open Interest 3,270 31,804 +197
Sugar #11(NYBOT)
Mar06 060113 15.00 15.30 14.90 15.27 +0.55 15,158 263,426 -3,440
May06 060113 15.00 15.34 14.98 15.31 +0.50 7,381 97,372 +897
Jul06 060113 14.47 14.83 14.47 14.80 +0.47 3,468 63,870 +516
Oct06 060113 14.42 14.58 14.38 14.58 +0.37 2,154 46,171 -107
Mar07 060113 14.31 14.50 14.30 14.50 +0.35 881 39,981 +150
Total Volume and Open Interest 29,474 536,411 -1,992
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060113 23.00 23.90 23.00 23.45 +0.70 37 2,831 +21
May06 060113 22.75 23.00 22.75 23.00 +0.30 16 3,563 -12
Jul06 060113 22.50 22.85 22.50 22.85 +0.18 1,492 3,734 +5
Sep06 060113 22.80 22.80 22.80 22.80 +0.20 31 1,979 +10
Total Volume and Open Interest 1,577 14,218 +25
London Cocoa(LCE)
Mar06 060113 912 913 898 900 -9 2,472 69,490 +349
May06 060113 918 919 910 911 -9 1,351 27,703 +304
Jul06 060113 935 935 920 922 -9 104 34,728 -25
Sep06 060113 942 943 932 934 -9 108 17,701 +19
Dec06 060113 950 950 942 944 -9 991 19,826 +182
Mar07 060113 960 960 954 954 -9 11 7,054 +10
May07 060113 964 964 964 964 -9 0 457 +0
Total Volume and Open Interest 5,037 177,028 +839
London Coffee(LCE)
Jan06 060113 1202.00 1232.00 1202.00 1232.00 +31.00 56 805 -52
Mar06 060113 1215.00 1251.00 1212.00 1247.00 +31.00 7,115 81,075 +332
May06 060113 1238.00 1270.00 1231.00 1264.00 +30.00 3,939 26,412 +2,604
Jul06 060113 1250.00 1284.00 1250.00 1278.00 +31.00 845 7,113 +640
Sep06 060113 1292.00 1292.00 1292.00 1292.00 +32.00 35 4,154 -30
Nov06 060113 1285.00 1304.00 1285.00 1304.00 +31.00 91 379 +90
Total Volume and Open Interest 12,081 120,113 +3,584
London Sugar(LCE)
Mar06 060113 357.10 374.00 357.10 374.00 +16.10 1,207 36,845 -88
May06 060113 366.60 384.00 366.60 383.00 +16.10 1,542 12,627 +758
Aug06 060113 384.90 398.00 384.90 397.00 +14.60 277 8,335 +160
Oct06 060113 387.50 398.00 387.50 398.00 +14.10 119 7,368 +36
Dec06 060113 386.00 400.00 386.00 399.30 +15.20 168 3,004 +163
Total Volume and Open Interest 3,329 72,211 +1,029
Cotton(NYBOT)
Mar06 060113 55.25 55.95 55.20 55.93 +0.49 8,793 83,207 +794
May06 060113 56.45 57.09 56.45 57.07 +0.49 2,244 20,305 +222
Jul06 060113 57.45 58.00 57.45 57.90 +0.45 461 5,456 +79
Oct06 060113 58.45 58.85 58.45 58.85 +0.40 0 105 +0
Dec06 060113 59.30 59.80 59.30 59.80 +0.50 943 4,208 +385
Mar07 060113 61.45 61.55 61.45 61.55 +0.50 144 293 +118
Total Volume and Open Interest 12,688 113,793 +1,676
Lumber(CME)
Mar06 060113 377.4 383.0 377.4 379.3 -5.8 597 4,749 +10
May06 060113 376.7 378.5 374.1 377.9 -3.8 250 1,093 +65
Jul06 060113 368.0 368.8 367.1 368.8 -4.9 86 347 +54
Sep06 060113 364.9 364.9 364.6 364.6 -3.7 24 137 +13
Total Volume and Open Interest 1,107 6,492 +112
Crude Oil(NYM)
Feb06 060113 63.50 64.10 63.25 63.92 -0.02 111,400 116,009 -20,642
Mar06 060113 64.00 64.75 63.90 64.58 +0.09 92,805 229,223 +15,512
Apr06 060113 64.60 65.25 64.53 65.14 +0.15 29,584 79,611 +4,974
May06 060113 65.10 65.70 65.05 65.53 +0.18 13,769 40,393 +757
Jun06 060113 65.40 65.90 65.25 65.85 +0.20 17,569 58,899 +956
Jul06 060113 65.60 66.15 65.60 66.10 +0.22 6,461 15,433 -896
Aug06 060113 65.80 66.30 65.70 66.30 +0.24 3,178 12,170 -111
Sep06 060113 66.00 66.46 65.70 66.46 +0.26 5,352 23,245 -485
Oct06 060113 66.30 66.60 66.30 66.60 +0.28 282 8,404 +190
Nov06 060113 66.71 66.71 66.71 66.71 +0.30 285 13,900 +171
Dec06 060113 66.30 66.79 66.20 66.79 +0.32 7,596 61,759 -1,263
Jan07 060113 66.85 66.85 66.85 66.85 +0.34 246 14,997 +56
Feb07 060113 66.89 66.89 66.89 66.89 +0.35 0 4,574 +0
Mar07 060113 66.91 66.91 66.91 66.91 +0.36 696 7,966 -263
Apr07 060113 66.91 66.91 66.91 66.91 +0.36 1,115 5,841 +675
May07 060113 66.89 66.89 66.89 66.89 +0.36 50 3,056 -50
Total Volume and Open Interest 303,524 905,014 +3,492
Heating Oil(NYM)
Feb06 060113 170.10 172.50 169.60 171.50 +0.37 31,416 48,669 -3,837
Mar06 060113 173.20 175.50 172.75 174.66 +0.43 24,810 58,943 +2,993
Apr06 060113 174.40 177.00 174.40 176.06 +0.43 7,197 17,413 +237
May06 060113 175.00 177.75 175.00 176.91 +0.53 1,988 8,754 -242
Jun06 060113 177.70 178.70 176.75 177.91 +0.68 2,545 9,773 -212
Jul06 060113 180.00 180.00 179.00 179.26 +0.68 469 5,635 -11
Aug06 060113 181.00 181.11 180.00 181.11 +0.68 1,293 3,769 +311
Sep06 060113 182.80 183.50 182.80 183.36 +0.68 159 2,482 +99
Oct06 060113 186.01 186.01 186.01 186.01 +0.68 210 1,156 +30
Nov06 060113 188.00 189.00 188.00 188.56 +0.68 143 1,404 +86
Dec06 060113 191.11 191.11 191.11 191.11 +0.68 1,217 6,349 -48
Jan07 060113 193.00 193.50 192.91 192.91 +0.68 346 2,240 +216
Total Volume and Open Interest 72,037 170,105 -358
Unleaded Gas(NYM)
Feb06 060113 171.00 173.90 170.00 173.11 +1.26 30,822 47,623 -2,118
Mar06 060113 174.00 178.00 174.00 177.04 +0.73 22,370 47,563 +4,299
Apr06 060113 186.00 188.30 186.00 187.50 +0.69 4,833 21,081 +273
May06 060113 189.00 190.00 188.75 189.45 +0.64 2,993 13,900 +687
Jun06 060113 190.60 191.50 190.00 190.70 +0.77 2,372 8,549 +287
Jul06 060113 190.85 190.85 190.85 190.85 +0.77 962 4,087 +42
Aug06 060113 191.00 191.00 190.40 190.40 +0.80 780 3,339 +487
Sep06 060113 188.85 188.85 188.85 188.85 +0.79 689 4,728 +358
Oct06 060113 180.85 180.85 180.85 180.85 +0.79 2 1,099 +2
Nov06 060113 178.75 178.75 178.75 178.75 +0.79 26 555 -24
Dec06 060113 177.85 177.85 177.85 177.85 +0.79 11 433 -5
Jan07 060113 178.55 178.55 178.55 178.55 +0.79 0 186 +0
Total Volume and Open Interest 65,860 153,143 +4,288
Natural Gas(NYM)
Feb06 060113 8.950 8.970 8.700 8.791 -0.152 31,411 54,050 -4,532
Mar06 060113 9.100 9.150 8.850 8.932 -0.156 26,607 84,273 +5,415
Apr06 060113 9.060 9.060 8.800 8.892 -0.176 11,165 32,759 -131
May06 060113 9.100 9.100 8.950 8.962 -0.176 8,649 31,816 +1,590
Jun06 060113 9.130 9.160 9.000 9.034 -0.169 5,351 19,168 +2,115
Jul06 060113 9.220 9.220 9.104 9.104 -0.164 2,731 20,070 +78
Aug06 060113 9.300 9.300 9.169 9.169 -0.159 2,707 19,415 -486
Sep06 060113 9.310 9.330 9.199 9.199 -0.154 1,380 15,115 +122
Oct06 060113 9.380 9.380 9.250 9.264 -0.154 4,676 29,736 -713
Nov06 060113 10.000 10.000 9.899 9.899 -0.149 3,502 12,878 +1,582
Dec06 060113 10.610 10.610 10.470 10.504 -0.149 2,010 16,056 +480
Jan07 060113 11.020 11.070 10.920 10.944 -0.149 1,196 15,219 +246
Feb07 060113 11.080 11.080 10.930 10.954 -0.149 973 7,720 -217
Mar07 060113 10.850 10.870 10.730 10.789 -0.149 1,982 16,205 +748
Apr07 060113 9.170 9.170 9.050 9.059 -0.114 1,803 14,624 +544
May07 060113 9.000 9.000 8.879 8.879 -0.104 886 12,508 +1
Total Volume and Open Interest 108,744 548,151 +7,114
Brent Crude Oil(ICE)
Feb06 060113 62.42 63.25 61.77 62.26 -0.36 43,005 20,911 -7,597
Mar06 060113 62.53 63.11 61.83 62.60 -0.04 75,454 117,018 -6,295
Apr06 060113 63.05 63.61 62.41 63.25 +0.07 33,885 67,046 +9,371
May06 060113 63.51 63.93 62.94 63.74 +0.13 10,347 18,257 +371
Jun06 060113 63.82 64.36 63.31 64.11 +0.19 7,724 24,765 +341
Jul06 060113 64.44 64.47 63.65 64.45 +0.23 2,531 13,294 +753
Aug06 060113 64.05 64.68 64.05 64.68 +0.23 1,774 3,550 -405
Sep06 060113 64.87 64.87 64.87 64.87 +0.24 6,106 15,923 -2,840
Oct06 060113 65.01 65.01 65.01 65.01 +0.25 132 5,447 +28
Nov06 060113 64.85 65.12 64.85 65.12 +0.26 104 4,555 +0
Dec06 060113 65.00 65.31 64.26 65.19 +0.28 2,925 27,531 +254
Jan07 060113 65.23 65.23 65.23 65.23 +0.28 0 3,195 +0
Feb07 060113 65.30 65.30 65.30 65.30 +0.29 0 2,105 +0
Mar07 060113 65.31 65.31 65.31 65.31 +0.30 0 3,785 +0
Total Volume and Open Interest 184,762 373,024 -6,259
Gas Oil(ICE)
Feb06 060113 526.00 531.00 516.00 521.75 -14.75 37,649 68,276 +2,501
Mar06 060113 535.50 539.75 526.50 532.75 -13.00 23,164 45,179 +5,503
Apr06 060113 543.00 546.50 535.00 540.50 -12.25 7,411 21,339 +1,414
May06 060113 553.75 553.75 542.75 547.75 -12.00 3,394 7,659 +1,158
Jun06 060113 558.50 558.75 550.75 555.25 -11.00 2,212 23,107 -190
Jul06 060113 564.75 565.00 559.50 562.25 -10.75 127 7,920 +73
Aug06 060113 570.25 570.75 566.25 568.75 -9.50 0 1,332 +0
Sep06 060113 575.00 576.75 570.75 574.50 -8.75 0 1,537 +0
Oct06 060113 580.25 581.50 576.25 579.50 -8.50 14 4,142 -5
Nov06 060113 581.75 582.00 581.75 582.00 -8.25 0 1,550 +0
Total Volume and Open Interest 81,021 217,576 +2,559
US Dollar Index(NYBOT)
Mar06 060113 89.22 89.30 88.62 88.66 -0.57 4,807 22,387 -299
Jun06 060113 88.87 88.87 88.33 88.33 -0.57 6 2,047 +6
Sep06 060113 88.06 88.06 88.06 88.06 -0.57 0 8 +0
Total Volume and Open Interest 4,816 24,447 -290
Australian Dollar(CME)
Mar06 060113 75.03 75.34 74.85 75.32 +0.30 3,234 59,753 +1,200
Jun06 060113 75.15 75.15 75.15 75.15 +0.30 0 302 +12
Sep06 060113 75.00 75.00 75.00 75.00 +0.30 0 9 +0
Total Volume and Open Interest 3,234 60,192 +1,212
British Pound(CME)
Mar06 060113 176.76 177.80 176.72 177.63 +1.61 2,809 78,772 -701
Jun06 060113 177.78 177.78 177.78 177.78 +1.61 0 251 -11
Sep06 060113 177.93 177.93 177.93 177.93 +1.61 0 16 +0
Total Volume and Open Interest 2,809 79,042 -712
Canadian Dollar(CME)
Mar06 060113 86.33 86.50 86.06 86.34 +0.15 3,677 98,217 +704
Jun06 060113 86.43 86.56 86.43 86.56 +0.15 61 1,921 -35
Sep06 060113 86.75 86.75 86.65 86.75 +0.15 0 354 +6
Dec06 060113 86.92 86.94 86.92 86.94 +0.15 0 122 +0
Total Volume and Open Interest 3,738 100,714 +675
Japanese Yen(CME)
Mar06 060113 87.82 88.22 87.75 88.18 -0.04 5,157 147,123 -3,552
Jun06 060113 88.85 89.27 88.85 89.27 -0.03 8 20,849 +9
Sep06 060113 90.28 90.28 90.28 90.28 -0.02 0 34 +0
Total Volume and Open Interest 5,165 168,038 -3,543
Swiss Franc(CME)
Mar06 060113 78.17 78.84 78.17 78.78 +0.50 5,306 79,309 -2,157
Jun06 060113 79.48 79.48 79.48 79.48 +0.50 0 254 +127
Sep06 060113 80.12 80.12 80.12 80.12 +0.50 0 25 +0
Total Volume and Open Interest 5,307 79,631 -2,029
EuroFX(CME)
Mar06 060113 120.83 121.79 120.80 121.75 +0.92 6,850 121,789 -6,120
Jun06 060113 122.39 122.42 122.39 122.42 +0.92 58 3,070 -7
Sep06 060113 123.00 123.02 123.00 123.02 +0.92 265 1,453 +236
Total Volume and Open Interest 7,173 126,438 -5,891
Mexican Peso(CME)
Mar06 060113 9387.0 9400.0 9387.0 9395.0 +8.0 10,182 74,033 +2,661
Jun06 060113 9312.0 9312.0 9312.0 9312.0 +10.0 0 516 +0
Total Volume and Open Interest 10,189 99,896 +2,635
30-Year T-Bonds(CBOT)
Mar06 060113 113~28 114~24 113~18 114~22 +0~27 334,638 575,528 +1,023
Jun06 060113 113~20 114~19 113~19 114~19 +0~27 349 3,145 +16
Sep06 060113 114~19 114~19 114~19 114~19 +0~27 2 53 +0
Total Volume and Open Interest 334,989 578,731 +1,039
10-Year T-Notes(CBOT)
Mar06 060113 109~110 109~260 109~050 109~245 +0~135 771,979 1,598,791 +12,831
Jun06 060113 109~060 109~230 109~050 109~225 +0~140 2,927 23,831 +1,605
Total Volume and Open Interest 774,906 1,622,661 +14,436
5-Year T-Notes(CBOT)
Mar06 060113 106~095 106~210 106~075 106~195 +0~080 417,775 0 +0
Jun06 060113 106~090 106~190 106~090 106~190 +0~085 814 0 +0
Sep06 060113 106~210 106~210 106~210 106~210 +0~085      
Total Volume and Open Interest 418,589 1 +0
2 Year T-Notes(CBOT)
Mar06 060113 102~084 102~098 102~081 102~098 +0~013 8,713 417,063 +12,909
Jun06 060113 102~096 102~096 102~096 102~096 +0~020      
Total Volume and Open Interest 8,713 417,063  
Eurodollars(CME)
Mar06 060113 95.240 95.265 95.235 95.260 +0.020 28,088 1,280,432 -16,331
Jun06 060113 95.175 95.225 95.175 95.220 +0.035 16,419 1,285,493 -21,640
Sep06 060113 95.210 95.260 95.180 95.250 +0.045 239,065 1,175,118 -1,542
Dec06 060113 95.245 95.325 95.245 95.315 +0.055 20,483 1,114,076 -3,663
Mar07 060113 95.305 95.380 95.305 95.375 +0.060 19,291 872,730 -9,924
Jun07 060113 95.325 95.410 95.325 95.405 +0.070 21,465 717,599 +10,453
Sep07 060113 95.330 95.425 95.330 95.420 +0.080 21,974 439,773 +342
Dec07 060113 95.315 95.410 95.315 95.410 +0.085 16,353 329,593 -113
Mar08 060113 95.320 95.405 95.320 95.405 +0.085 6,697 270,006 +2,277
Jun08 060113 95.295 95.380 95.295 95.380 +0.085 10,174 275,617 -2,660
Sep08 060113 95.270 95.355 95.270 95.355 +0.085 7,499 225,081 +4,246
Dec08 060113 95.230 95.315 95.230 95.310 +0.080 4,844 168,488 +302
Mar09 060113 95.270 95.290 95.270 95.290 +0.080 2,613 125,653 -815
Jun09 060113 95.180 95.265 95.180 95.260 +0.075 4,176 108,922 -121
Sep09 060113 95.150 95.230 95.150 95.230 +0.075 2,185 94,645 -288
Dec09 060113 95.110 95.185 95.110 95.185 +0.070 3,356 82,623 +155
Mar10 060113 95.095 95.170 95.090 95.170 +0.070 2,330 62,366 +626
Jun10 060113 95.075 95.145 95.070 95.145 +0.065 2,177 64,978 +755
Total Volume and Open Interest 216,482 8,881,745 -46,708
3-Mth Euro-Yen(CME)
Mar06 060113 99.88 99.88 99.88 99.88 unch 22 5,860 +0
Jun06 060113 99.80 99.80 99.80 99.80 unch 32 9,543 +27
Sep06 060113 99.71 99.71 99.71 99.71 unch 134 6,928 +995
Dec06 060113 99.61 99.61 99.61 99.61 unch 380 6,823 +56
Mar07 060113 99.50 99.50 99.50 99.50 unch 60 762 +0
Jun07 060113 99.40 99.40 99.40 99.40 unch 50 3,049 +9
Sep07 060113 99.30 99.30 99.30 99.30 unch 0 1,708 +0
Dec07 060113 99.19 99.19 99.19 99.19 unch 0 72 +0
Mar08 060113 99.10 99.10 99.10 99.10 +0.01 0 51 +0
Jun08 060113 98.99 98.99 98.99 98.99 unch 0 252 +0
Total Volume and Open Interest 678 35,048 +1,087
3-Mth Euro-Yen(SIMEX)
Mar06 060113 99.88 99.88 99.88 99.88 unch 2,085 66,981 -270
Jun06 060113 99.80 99.80 99.80 99.80 unch 619 59,734 +231
Sep06 060113 99.71 99.71 99.70 99.71 unch 1,428 38,021 +980
Dec06 060113 99.61 99.61 99.60 99.61 unch 3,542 64,073 +2,507
Mar07 060113 99.50 99.50 99.50 99.50 unch 503 31,412 +98
Jun07 060113 99.40 99.41 99.40 99.40 unch 91 19,123 -216
Sep07 060113 99.30 99.30 99.30 99.30 unch 85 3,887 +25
Dec07 060113 99.20 99.20 99.20 99.20 unch 0 12,684 +0
Total Volume and Open Interest 8,353 313,252 +3,355
German Euro-Bund(EUREX)
Mar06 060113 122.22 122.37 122.00 122.26 +0.01 1,173,934 1,327,514 -11,036
Jun06 060113 121.39 121.53 121.21 121.44 unch 3,821 3,598 +220
Sep06 060113 121.94 121.94 121.94 121.94 +0.01 645 2 +0
Total Volume and Open Interest 1,178,400 1,331,114 -10,816
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060113 112.35 112.40 112.33 112.33 -0.01 630 749 +0
Sep06 060113 112.64 112.64 112.64 112.64 unch 1,816 0 +0
Total Volume and Open Interest 647,237 938,408 -18,384
Long Gilt(LIFFE)
Mar06 060113 114~21 114~30 114~20 114~27 +0~06 59,652 244,325 +3,036
Jun06 060113 114~19 114~19 114~19 114~19 +0~06      
Total Volume and Open Interest 59,652 244,325 +3,036
3-Mth Short Sterling(LIFFE)
Mar06 060113 95.47 95.47 95.47 95.47 +0.03 43,927 341,553 -11,970
Jun06 060113 95.52 95.52 95.52 95.52 +0.03 47,873 353,857 -7,899
Sep06 060113 95.52 95.52 95.52 95.52 +0.04 37,925 272,634 -6,663
Total Volume and Open Interest 215,149 1,681,578 -24,606
3-Mth Euribor(LIFFE)
Mar06 060113 97.325 97.335 97.315 97.330 +0.010 103,080 637,873 -5,210
Jun06 060113 97.165 97.180 97.155 97.165 unch 111,953 573,468 +1,714
Sep06 060113 97.055 97.075 97.045 97.055 -0.005 125,380 457,713 +16,115
Total Volume and Open Interest 643,702 3,062,878 +10,367
3-Mth Aus T-Bills(SFE)
Mar06 060113 94.36 94.38 94.36 94.38 +0.02 11,662 161,925 +4,087
Jun06 060113 94.40 94.42 94.39 94.42 +0.03 31,860 204,431 +4,204
Sep06 060113 94.43 94.46 94.43 94.46 +0.04 4,114 71,352 +6,281
Dec06 060113 94.45 94.47 94.45 94.47 +0.04 1,307 44,925 -600
Mar07 060113 94.45 94.47 94.45 94.47 +0.05 10 24,441 -58
Jun07 060113 94.44 94.46 94.44 94.46 +0.05 43 31,448 -980
Sep07 060113 94.42 94.45 94.42 94.45 +0.06 269 18,467 -186
Dec07 060113 94.43 94.43 94.43 94.43 +0.06 0 6,882 +0
Mar08 060113 94.39 94.41 94.39 94.41 +0.04 254 4,126 +0
Jun08 060113 94.37 94.39 94.37 94.39 +0.02 0 1,569 +0
Total Volume and Open Interest 49,519 571,060 +12,748
10-Year Aus T-Bonds(SFE)
Mar06 060113 94.81 94.82 94.80 94.82 +0.06 22,861 333,016 +10,385
Jun06 060113 94.82 94.82 94.82 94.82 +0.06      
Total Volume and Open Interest 22,861 333,016 +10,385
3-Year Aus T-Bonds(SFE)
Mar06 060113 94.85 94.87 94.84 94.87 +0.05 72,174 429,662 +1,551
Jun06 060113 94.87 94.87 94.87 94.87 +0.05      
Total Volume and Open Interest 72,174 429,662 +1,551
Gold(CMX)
Feb06 060113 548.0 558.8 546.6 557.0 +7.7 58,110 234,004 +1,840
Apr06 060113 553.3 563.8 551.5 561.9 +7.8 8,722 37,841 +5,460
Jun06 060113 558.5 569.0 556.0 566.7 +7.8 1,006 24,290 -170
Aug06 060113 561.0 573.0 561.0 571.5 +7.8 3 4,836 +1
Oct06 060113 576.3 576.3 576.3 576.3 +7.8 5 6,682 +1
Dec06 060113 572.4 582.0 571.1 581.0 +7.8 336 13,148 +77
Feb07 060113 585.8 585.8 585.8 585.8 +7.8 2 6,736 +0
Apr07 060113 590.5 590.5 590.5 590.5 +7.8 0 1,332 +0
Jun07 060113 595.2 595.2 595.2 595.2 +7.8 0 7,841 +0
Aug07 060113 599.9 599.9 599.9 599.9 +7.8 0 213 +0
Oct07 060113 604.5 604.5 604.5 604.5 +7.8 0 2 +0
Dec07 060113 609.2 609.2 609.2 609.2 +7.8 21 8,654 +3
Total Volume and Open Interest 68,210 352,705 +7,215
Silver(CMX)
Mar06 060113 905.0 927.0 897.0 916.5 +10.5 13,997 94,924 -502
May06 060113 910.0 933.0 905.0 924.2 +10.6 1,029 4,357 +173
Jul06 060113 914.0 941.0 914.0 931.6 +10.8 260 10,185 +19
Sep06 060113 938.2 938.2 938.2 938.2 +11.0 68 4,595 +25
Dec06 060113 936.0 957.0 928.0 946.7 +11.3 60 11,656 +13
Mar07 060113 953.3 953.3 953.3 953.3 +11.3 1 243 +1
May07 060113 957.4 957.4 957.4 957.4 +11.3 0 4 +0
Total Volume and Open Interest 22,092 131,494 +0
Platinum(NYM)
Jan06 060113 1030.0 1035.1 1030.0 1035.1 +12.1 6 54 -14
Apr06 060113 1034.0 1044.4 1034.0 1043.6 +13.6 602 10,357 +239
Jul06 060113 1048.6 1048.6 1048.6 1048.6 +12.6 0 12 +0
Total Volume and Open Interest 608 10,423 +225
Palladium(NYME)
Mar06 060113 277.00 284.80 275.00 283.85 +7.25 489 13,119 +133
Jun06 060113 282.50 290.00 282.50 287.60 +7.25 181 504 +169
Sep06 060113 289.60 289.60 289.60 289.60 +7.25 0 29 +0
Total Volume and Open Interest 671 13,684 +302
Copper(CMX)
Mar06 060113 209.75 212.05 208.80 211.25 +2.50 6,650 71,526 -328
May06 060113 205.00 207.00 204.00 206.25 +2.30 1,511 11,577 +433
Jul06 060113 199.50 201.30 199.50 201.30 +2.30 83 4,865 -8
Sep06 060113 195.50 197.00 195.50 196.25 +2.30 26 2,549 +18
Dec06 060113 188.80 190.30 188.80 190.15 +2.20 128 1,944 +50
Total Volume and Open Interest 9,414 101,629 +310
Aluminum(CMX)
Jan06 060113 110.20 110.20 110.20 110.20 +1.50 0 85 +0
Feb06 060113 110.90 110.90 110.90 110.90 +1.50 26 695 -24
Mar06 060113 110.80 110.80 110.80 110.80 +1.50 0 75 +0
Apr06 060113 110.70 110.70 110.70 110.70 +1.50 0 50 +0
May06 060113 110.70 110.70 110.70 110.70 +1.50 0 50 +0
Jun06 060113 110.70 110.70 110.70 110.70 +1.50 0 50 +0
Total Volume and Open Interest 26 1,080 -24
DJIA Index(CBOT)
Mar06 060113 11002 11025 10953 10995 -17 4,345 41,096 +3
Jun06 060113 11065 11065 11040 11065 -16 2 27 -1
Sep06 060113 11131 11131 11131 11131 -17 0 1 +0
Dec06 060113 11166 11166 11166 11166 -17 0 6 +0
Total Volume and Open Interest 4,347 41,130 +2
S & P 500(CME)
Mar06 060113 1291.60 1294.70 1288.00 1292.70 -0.90 25,011 641,472 +3,616
Jun06 060113 1301.20 1302.50 1300.00 1302.50 -0.90 18 7,142 -14
Sep06 060113 1312.30 1312.30 1312.30 1312.30 -1.00 10 5,703 +0
Dec06 060113 1322.10 1322.10 1322.10 1322.10 -1.10 2 355 +1
Total Volume and Open Interest 25,041 654,749 +3,603
S & P 500 E-Mini(Globex)
Mar06 060113 1293.50 1295.75 1287.75 1292.75 -0.75 761,246 1,138,377 -7,707
Jun06 060113 1303.50 1304.75 1298.50 1302.50 -1.00 331 2,948 +278
Total Volume and Open Interest 761,577 1,141,325 -7,429
NASDAQ 100(CME)
Mar06 060113 1758.00 1763.00 1749.50 1760.00 -4.00 5,612 60,751 +506
Jun06 060113 1778.50 1778.50 1778.50 1778.50 -4.00 1 24 +1
Sep06 060113 1797.00 1797.00 1797.00 1797.00 -4.00      
Total Volume and Open Interest 5,613 60,775 +507
NASDAQ 100 E-Mini(Globex)
Mar06 060113 1763.50 1766.00 1749.50 1760.00 -4.00 280,382 339,812 -3,427
Jun06 060113 1780.00 1780.50 1771.00 1778.50 -4.00 65 215 +7
Total Volume and Open Interest 280,447 340,027 -3,420
S & P Midcap 400(CME)
Mar06 060113 771.25 772.55 769.75 770.40 -2.10 89 12,114 +11
Jun06 060113 776.90 776.90 776.90 776.90 -2.10 0 7 +0
Sep06 060113 125.54 125.54 125.54 125.54 -2.10      
Total Volume and Open Interest 89 12,121 +11
Russell 2000(CME)
Mar06 060113 710.25 712.50 708.75 711.50 +0.10 885 28,342 +2
Jun06 060113 716.95 716.95 716.95 716.95 +0.20 0 4 +0
Sep06 060113 721.20 721.20 721.20 721.20 +0.20 0 5 +0
Total Volume and Open Interest 885 28,351 +2
Russell 2000 E-Mini(Globex)
Mar06 060113 711.30 712.80 708.10 711.50 +0.10 100,633 282,332 -1,713
Jun06 060113 716.20 718.40 714.10 717.00 +0.20 14 173 +2
Total Volume and Open Interest 100,647 282,505 -1,711
Value Line(KCBT)
Mar06 060113 2011.00 2012.00 2005.00 2011.00 -1.00 44 180 +2
Total Volume and Open Interest 44 181 +2
Nikkei 225(CME)
Mar06 060113 16340 16490 16340 16395 -20 75,963 225,168 +4,861
Jun06 060113 16385 16385 16385 16385 +10 0 6 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060113 16340 16490 16340 16395 -20 75,963 225,168 +4,861
Jun06 060113 16385 16385 16385 16385 +10 0 6 +0
Sep06 060113 16385 16385 16385 16385 +10 0 3 +0
Total Volume and Open Interest 75,964 225,330 +4,661
CAC 40(MATIF)
Jan06 060113 4886.5 4886.5 4836.0 4854.5 -34.5 45,426 421,760 +7,500
Feb06 060113 4895.5 4895.5 4847.0 4863.0 -34.5 1,161 3,084 +122
Mar06 060113 4895.5 4896.0 4855.0 4872.5 -34.0 1,712 66,649 +47
Total Volume and Open Interest 48,299 491,664 +7,669
Hang Seng Index(HKFE)
Jan06 060113 15778 15865 15728 15862 +45 34,775 112,379 +3,090
Feb06 060113 15829 15918 15770 15907 +44 756 2,316 +326
Mar06 060113 15750 15852 15736 15852 +42 223 1,771 -52
Total Volume and Open Interest 35,817 116,753 +3,364
DAX Index(EUREX)
Mar06 060113 5548.0 5559.5 5483.0 5507.0 -59.5 112,378 198,714 +1,466
Jun06 060113 5587.0 5588.5 5524.0 5544.0 -60.5 277 9,764 -38
Sep06 060113 5629.0 5629.0 5564.5 5584.0 -61.0 321 996 +112
Total Volume and Open Interest 112,976 209,474 +1,540
FT-SE 100(LIFFE)
Mar06 060113 5726.00 5726.00 5684.50 5707.50 -23.00 48,576 417,162 -1,799
Jun06 060113 5733.00 5733.00 5698.50 5719.00 -23.50 1,537 15,739 +1,167
Sep06 060113 5733.00 5733.00 5733.00 5733.00 -23.50 2 753 +1
Total Volume and Open Interest 50,965 435,004 +219
SPI 200(SFE)
Mar06 060113 4816.0 4831.0 4801.0 4831.0 +16.0 8,608 170,487 -2,066
Jun06 060113 4836.0 4858.0 4833.0 4858.0 +17.0 22 4,869 +18
Sep06 060113 4859.0 4859.0 4859.0 4859.0 +16.0 0 2,131 +0
Total Volume and Open Interest 8,630 179,314 -2,048
GSCI(CME)
Feb06 060113 432.50 434.20 431.50 434.20 -0.10 3,565 14,918 +3,386
Mar06 060113 438.50 438.50 438.50 438.50 unch 0 1 +0
Total Volume and Open Interest 7,222 19,869 +224
Reuters CRB Index(NYBOT)
Feb06 060113 351.00 351.00 351.00 351.00 +0.75 18 85 +10
Apr06 060113 351.00 352.50 350.50 352.50 +1.75 38 503 -6
Jun06 060113 354.50 354.50 354.50 354.50 +1.75 2 408 +1
Total Volume and Open Interest 91 1,046 -40
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!