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 Wed January 18, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060118 565.00 567.50 563.50 565.75 -5.50 38,692 179,302 +509
May06 060118 574.00 576.50 572.50 574.75 -6.00 7,669 46,145 +1,427
Jul06 060118 583.00 585.50 581.25 584.50 -5.25 6,439 47,019 +581
Aug06 060118 588.00 588.00 585.50 586.00 -5.50 110 3,712 +5
Sep06 060118 591.00 591.00 587.50 587.50 -6.50 126 1,579 +30
Nov06 060118 594.00 596.50 592.00 594.50 -6.00 2,809 36,640 +652
Jan07 060118 601.00 601.00 598.50 600.75 -5.75 40 861 +11
Total Volume and Open Interest 56,133 317,721 +3,132
Soybean Meal(CBOT)
Mar06 060118 178.00 178.00 175.60 177.50 -2.80 9,012 53,994 -308
May06 060118 179.80 180.00 178.00 179.70 -2.90 2,582 23,436 +59
Jul06 060118 182.50 183.00 180.70 182.30 -2.90 1,746 22,809 -321
Aug06 060118 183.50 184.00 182.00 183.80 -2.30 300 7,326 +252
Sep06 060118 185.00 185.00 183.20 184.50 -2.60 139 5,846 +84
Oct06 060118 184.40 184.40 182.50 183.60 -2.40 15 3,637 +4
Dec06 060118 186.00 186.00 183.80 185.50 -2.30 970 8,444 +268
Jan07 060118 186.00 186.00 186.00 186.00 -3.00 0 93 +0
Total Volume and Open Interest 14,764 125,657 +2
Soybean Oil(CBOT)
Mar06 060118 21.02 21.37 21.00 21.16 -0.06 12,829 90,481 -1,139
May06 060118 21.38 21.71 21.36 21.60 -0.03 3,582 26,280 -61
Jul06 060118 21.75 22.05 21.71 21.94 -0.05 3,637 26,338 +450
Aug06 060118 21.93 22.17 21.93 22.07 -0.07 134 4,099 +39
Sep06 060118 22.25 22.33 22.15 22.19 -0.08 63 2,991 +10
Oct06 060118 22.25 22.40 22.25 22.30 -0.13 182 1,785 -57
Dec06 060118 22.50 22.75 22.50 22.60 -0.07 1,056 13,332 +483
Jan07 060118 22.80 22.80 22.80 22.80 -0.10 40 125 +36
Total Volume and Open Interest 21,685 165,608 -242
Canola(WCE)
Jan06 060113 236.3 236.3 236.3 236.3 -0.4      
Mar06 060118 240.1 241.7 239.5 240.9 -1.1 3,879 56,212 -2,782
May06 060118 246.0 248.1 246.0 247.1 -0.2 1,464 13,437 +846
Jul06 060118 255.0 255.7 254.0 255.1 +1.1 82 3,988 +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 060118 206.75 207.00 205.00 205.75 -3.00 69,850 464,537 -945
May06 060118 216.50 216.75 214.50 215.50 -2.75 13,402 128,572 +3,748
Jul06 060118 225.50 225.50 223.50 224.25 -3.00 5,639 110,636 +903
Sep06 060118 233.25 233.50 232.00 233.00 -2.50 1,225 23,825 +741
Dec06 060118 243.50 243.50 242.00 243.25 -2.00 5,929 115,321 -469
Mar07 060118 250.50 250.50 249.00 250.25 -2.25 226 8,803 +87
Total Volume and Open Interest 96,706 872,000 +4,280
Wheat(CBOT)
Mar06 060118 326.50 327.50 321.50 322.50 -6.25 22,722 212,957 -530
May06 060118 337.50 337.50 332.50 333.50 -5.25 1,441 24,733 +557
Jul06 060118 346.50 346.50 341.50 342.50 -5.50 4,214 45,182 +152
Sep06 060118 355.25 355.25 351.00 352.50 -5.00 531 3,984 -278
Dec06 060118 367.25 367.75 364.00 365.25 -4.00 1,233 30,112 +85
Total Volume and Open Interest 30,339 319,190 +112
Wheat(KCBT)
Mar06 060118 371.25 374.00 371.00 372.75 -2.50 9,407 65,321 -1,156
May06 060118 374.00 375.00 373.00 374.50 -2.50 2,373 16,022 +729
Jul06 060118 373.50 374.50 372.00 374.50 -2.00 4,012 37,584 +753
Sep06 060118 377.00 379.50 377.00 379.50 -1.50 399 5,212 +54
Dec06 060118 388.00 389.50 387.50 388.50 -2.25 473 7,473 -107
Total Volume and Open Interest 16,695 131,967 +280
Wheat(MGE)
Mar06 060118 384.00 384.50 380.00 382.50 -3.50 2,710 20,586 -147
May06 060118 384.00 384.50 381.50 384.25 -2.25 488 6,894 +6
Jul06 060118 384.00 384.00 383.00 384.00 -3.00 547 9,182 -63
Sep06 060118 384.00 384.00 382.50 383.00 -3.00 178 3,883 +35
Dec06 060118 391.00 391.00 389.00 390.75 -2.25 115 1,609 -19
Total Volume and Open Interest 4,039 42,194 -187
Oats(CBOT)
Mar06 060118 184.25 185.75 182.75 185.00 -0.75 1,207 8,323 -123
May06 060118 181.75 182.00 180.00 181.00 -1.00 208 534 +32
Jul06 060118 171.50 174.00 171.50 173.25 +1.25 34 397 +5
Sep06 060118 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 1,507 9,971 -72
Rough Rice(CBOT)
Jan06 060118 8.20 8.20 8.04 8.04 -0.21 1 10 -1
Mar06 060118 8.28 8.40 8.15 8.16 -0.15 399 7,789 +0
May06 060118 8.54 8.54 8.39 8.39 -0.15 29 1,361 +3
Jul06 060118 8.80 8.83 8.60 8.60 -0.16 83 478 +11
Total Volume and Open Interest 587 10,439 +4
Live Cattle(CME)
Feb06 060118 96.600 96.750 95.700 96.075 -0.475 21,509 67,065 -4,760
Apr06 060118 94.925 95.050 94.180 94.500 -0.450 20,546 98,618 +5,733
Jun06 060118 87.800 87.900 87.150 87.250 -0.500 6,150 37,074 +1,679
Aug06 060118 86.100 86.250 85.550 85.725 -0.450 1,271 15,456 +514
Oct06 060118 88.800 88.900 88.375 88.550 -0.025 810 6,805 +366
Dec06 060118 89.700 89.700 89.250 89.400 -0.300 363 3,958 +189
Total Volume and Open Interest 50,716 229,356 +3,776
Feeder Cattle(CME)
Jan06 060118 112.100 112.125 111.550 111.775 -0.500 1,401 4,543 -533
Mar06 060118 112.350 112.400 110.725 111.200 -1.250 2,558 15,525 +482
Apr06 060118 112.800 112.950 111.750 112.350 -0.725 877 6,016 +291
May06 060118 112.800 112.900 112.200 112.650 -0.525 431 3,468 +67
Aug06 060118 113.800 113.800 112.800 113.525 -0.350 524 3,136 +177
Sep06 060118 112.800 112.950 112.750 112.800 -0.350 16 247 +0
Oct06 060118 112.575 112.700 112.300 112.500 -0.200 17 126 +17
Total Volume and Open Interest 5,837 33,169 +512
Lean Hogs(CME)
Feb06 060118 59.400 59.750 58.000 58.150 -1.325 14,009 29,815 -3,720
Apr06 060118 64.400 64.800 62.800 63.000 -1.625 14,217 71,478 +3,029
May06 060118 67.000 67.250 65.750 66.275 -1.150 330 4,020 -80
Jun06 060118 70.600 70.800 69.000 69.300 -1.600 2,348 18,703 +342
Jul06 060118 67.900 68.000 66.500 66.850 -1.225 847 8,072 +561
Aug06 060118 65.000 65.350 64.000 64.250 -1.075 364 2,799 +139
Oct06 060118 55.200 55.400 54.400 54.900 -0.575 115 1,921 +18
Dec06 060118 52.800 53.025 52.200 52.400 -0.425 21 917 +5
Total Volume and Open Interest 32,252 137,742 +293
Pork Bellies(CME)
Feb06 060118 83.600 83.600 81.500 81.725 -1.925 254 1,241 +25
Mar06 060118 83.300 83.300 81.400 81.425 -1.725 78 464 +7
May06 060118 84.450 84.450 82.725 82.725 -1.925 50 365 +47
Jul06 060118 86.350 86.350 84.650 84.950 -2.050 3 140 +0
Aug06 060118 87.500 87.500 87.500 87.500 unch 0 8 +0
Total Volume and Open Interest 385 2,218 +79
Class III Milk(CME)
Jan06 060118 13.33 13.35 13.33 13.35 unch 1 2,433 +0
Feb06 060118 12.80 12.84 12.79 12.80 +0.02 190 2,660 +77
Mar06 060118 12.70 12.76 12.70 12.70 +0.02 435 2,503 +52
Apr06 060118 12.77 12.81 12.60 12.70 -0.05 41 2,391 +6
May06 060118 12.76 12.80 12.75 12.75 unch 23 1,995 +6
Total Volume and Open Interest 812 23,704 +218
Cocoa(NYBOT)
Mar06 060118 1585 1600 1568 1598 +27 10,982 52,146 -1,190
May06 060118 1612 1623 1593 1621 +27 3,420 21,834 +1,331
Jul06 060118 1632 1641 1626 1641 +27 798 13,101 -493
Sep06 060118 1650 1663 1650 1661 +28 1,415 13,013 -629
Dec06 060118 1667 1690 1665 1688 +27 276 11,191 +159
Mar07 060118 1707 1713 1707 1713 +28 85 11,734 +51
May07 060118 1735 1735 1735 1735 +27 25 2,339 +20
Total Volume and Open Interest 17,004 129,378 -748
Coffee "C"(NYBOT)
Mar06 060118 124.00 124.00 121.10 121.60 -2.20 12,144 69,771 +626
May06 060118 125.50 126.00 123.50 124.05 -2.05 4,225 19,477 +137
Jul06 060118 127.50 127.90 125.90 125.90 -1.95 1,169 5,187 +93
Sep06 060118 129.10 129.40 127.65 127.65 -1.80 1,097 3,037 +67
Dec06 060118 131.50 131.75 130.00 130.15 -1.60 803 2,915 +264
Mar07 060118 133.90 134.00 132.65 132.65 -1.60 254 1,604 +159
Total Volume and Open Interest 19,745 102,720 +1,387
Orange Juice(NYBOT)
Mar06 060118 120.00 120.00 115.65 115.75 -5.05 3,888 21,210 +40
May06 060118 120.00 120.20 116.80 116.85 -4.80 669 5,652 +264
Jul06 060118 121.00 121.00 119.00 119.20 -3.15 3 1,254 -2
Sep06 060118 121.00 121.75 120.50 120.50 -2.55 0 840 +0
Nov06 060118 122.00 122.75 121.25 121.50 -2.00 0 583 +0
Total Volume and Open Interest 4,564 30,892 +306
Sugar #11(NYBOT)
Mar06 060118 15.65 15.76 15.52 15.70 +0.13 31,578 250,777 -10,414
May06 060118 15.70 15.72 15.55 15.68 +0.05 13,398 101,339 +2,428
Jul06 060118 15.15 15.17 15.05 15.13 +0.04 8,592 65,635 -212
Oct06 060118 14.95 14.95 14.85 14.91 +0.04 9,600 47,268 +944
Mar07 060118 14.83 14.83 14.73 14.80 +0.05 3,739 40,700 +324
Total Volume and Open Interest 68,140 531,625 -6,972
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060118 23.30 23.30 23.30 23.30 unch 2 3,018 -2
May06 060118 22.85 22.85 22.85 22.85 unch 2 3,585 +2
Jul06 060118 22.97 22.97 22.97 22.97 -0.03 5 3,748 +4
Sep06 060118 22.98 22.98 22.98 22.98 unch 0 2,019 +0
Total Volume and Open Interest 111 14,772 +116
London Cocoa(LCE)
Mar06 060118 933 947 933 944 +13 5,019 67,860 -868
May06 060118 950 960 947 957 +14 1,483 27,634 +85
Jul06 060118 960 973 959 969 +15 267 34,822 +58
Sep06 060118 973 985 970 982 +15 101 17,734 -20
Dec06 060118 982 995 981 992 +15 394 20,354 +208
Mar07 060118 995 1004 995 1003 +15 71 7,094 +30
May07 060118 1005 1015 1005 1013 +15 0 457 +0
Total Volume and Open Interest 7,335 176,024 -507
London Coffee(LCE)
Jan06 060118 1275.00 1275.00 1260.00 1260.00 -6.00 72 620 -170
Mar06 060118 1292.00 1294.00 1270.00 1272.00 -6.00 6,722 79,660 -755
May06 060118 1309.00 1312.00 1288.00 1290.00 -5.00 2,856 44,521 +17,599
Jul06 060118 1304.00 1310.00 1303.00 1303.00 -6.00 1,321 7,501 +342
Sep06 060118 1321.00 1321.00 1317.00 1318.00 -4.00 4 4,116 -38
Nov06 060118 1328.00 1337.00 1328.00 1331.00 -3.00 10 373 -10
Total Volume and Open Interest 10,985 136,966 +16,968
London Sugar(LCE)
Mar06 060118 378.10 381.90 376.50 379.10 +1.00 3,180 34,799 -820
May06 060118 385.90 390.00 385.90 387.30 +1.70 2,832 14,511 +1,141
Aug06 060118 399.90 401.50 398.40 399.10 -1.00 902 9,060 +530
Oct06 060118 400.00 401.50 399.50 400.10 +0.50 246 7,630 +186
Dec06 060118 401.90 402.50 400.60 400.60 +0.20 22 3,115 +5
Total Volume and Open Interest 7,205 73,146 +1,037
Cotton(NYBOT)
Mar06 060118 55.80 55.80 54.50 54.56 -1.43 7,331 83,740 -764
May06 060118 56.85 56.85 55.75 55.79 -1.36 2,697 22,168 +531
Jul06 060118 57.70 57.70 56.71 56.84 -1.06 415 5,486 +53
Oct06 060118 57.87 57.87 57.87 57.87 -1.08 0 104 -1
Dec06 060118 59.70 59.70 58.70 58.79 -1.02 480 4,388 +135
Mar07 060118 60.60 60.60 60.60 60.60 -1.00 31 381 +23
Total Volume and Open Interest 11,030 116,552 +35
Lumber(CME)
Mar06 060118 363.4 365.0 359.3 360.4 -8.9 641 4,850 +48
May06 060118 366.0 366.0 357.9 361.8 -6.1 164 1,127 +33
Jul06 060118 358.8 358.8 350.0 353.8 -5.7 50 353 +3
Sep06 060118 355.0 355.0 351.0 354.8 -6.1 14 141 +0
Total Volume and Open Interest 874 6,473 -36
Crude Oil(NYM)
Feb06 060118 66.40 66.90 65.25 65.73 -0.58 117,433 72,078 -29,541
Mar06 060118 66.80 67.40 65.75 66.25 -0.69 113,394 270,207 +16,307
Apr06 060118 67.25 67.70 66.25 66.73 -0.70 19,697 79,485 -1,326
May06 060118 67.75 67.85 66.75 67.07 -0.70 6,312 41,799 -616
Jun06 060118 67.70 68.15 67.00 67.34 -0.70 13,040 59,594 -1,333
Jul06 060118 67.90 68.25 67.00 67.56 -0.69 2,240 17,253 +883
Aug06 060118 68.40 68.40 67.42 67.73 -0.68 585 12,732 +55
Sep06 060118 68.65 68.65 67.87 67.87 -0.67 1,602 21,957 -1,218
Oct06 060118 68.05 68.05 67.60 67.99 -0.66 49 8,532 +4
Nov06 060118 68.08 68.08 68.08 68.08 -0.65 265 14,116 +256
Dec06 060118 68.50 68.75 67.80 68.14 -0.64 10,431 61,253 -1,986
Jan07 060118 68.10 68.18 68.10 68.18 -0.64 743 15,590 +301
Feb07 060118 68.70 68.70 68.15 68.20 -0.64 210 5,083 +190
Mar07 060118 68.21 68.21 68.21 68.21 -0.63 90 8,152 +86
Apr07 060118 68.20 68.20 68.20 68.20 -0.62 269 5,822 -19
May07 060118 68.17 68.17 68.17 68.17 -0.61 10 3,056 +0
Total Volume and Open Interest 302,136 909,573 -15,836
Heating Oil(NYM)
Feb06 060118 179.00 179.70 174.00 175.55 -3.60 30,770 41,548 -6,353
Mar06 060118 182.00 182.70 177.50 178.98 -3.22 19,744 64,845 +777
Apr06 060118 182.00 183.75 179.20 180.58 -3.02 4,311 18,825 +924
May06 060118 184.00 184.50 180.75 181.73 -2.72 1,638 8,803 -439
Jun06 060118 185.00 185.80 181.50 182.93 -2.47 1,449 9,884 -154
Jul06 060118 186.50 187.40 184.00 184.33 -2.32 853 5,569 -159
Aug06 060118 188.25 188.25 186.23 186.23 -2.17 739 3,939 +50
Sep06 060118 190.50 191.00 188.53 188.53 -2.12 62 2,475 -58
Oct06 060118 193.25 193.25 191.23 191.23 -2.07 17 1,152 -37
Nov06 060118 195.00 195.25 193.83 193.83 -2.02 17 1,408 +1
Dec06 060118 196.38 196.38 196.38 196.38 -2.02 490 6,657 +211
Jan07 060118 199.70 199.70 198.18 198.18 -1.97 266 2,307 -1
Total Volume and Open Interest 60,781 170,958 -5,215
Unleaded Gas(NYM)
Feb06 060118 182.00 182.00 176.00 177.33 -5.00 27,285 41,077 -2,669
Mar06 060118 185.00 185.60 180.40 181.66 -3.95 20,902 55,743 +5,006
Apr06 060118 194.60 194.70 191.00 191.61 -3.30 6,972 21,936 -33
May06 060118 195.75 196.50 192.75 193.11 -3.15 4,042 15,173 +732
Jun06 060118 195.90 196.00 193.25 194.16 -3.00 2,016 8,698 +248
Jul06 060118 196.00 196.00 194.21 194.21 -2.85 485 4,411 +163
Aug06 060118 193.71 193.71 193.71 193.71 -2.70 434 3,379 +50
Sep06 060118 192.11 192.11 192.11 192.11 -2.60 499 4,969 +231
Oct06 060118 184.06 184.06 184.06 184.06 -2.50 0 1,099 +0
Nov06 060118 181.96 181.96 181.96 181.96 -2.40 0 555 +0
Dec06 060118 183.00 183.00 181.01 181.01 -2.35 0 433 +0
Jan07 060118 181.66 181.66 181.66 181.66 -2.30 0 186 +0
Total Volume and Open Interest 62,635 157,659 +3,728
Natural Gas(NYM)
Feb06 060118 9.200 9.240 8.505 8.694 -0.474 25,957 46,334 -5,910
Mar06 060118 9.350 9.370 8.680 8.878 -0.449 16,411 89,635 +2,770
Apr06 060118 9.290 9.340 8.750 8.918 -0.369 4,831 33,082 +633
May06 060118 9.370 9.410 8.870 9.003 -0.349 3,711 31,755 -5
Jun06 060118 9.470 9.490 8.980 9.088 -0.344 2,142 19,642 +310
Jul06 060118 9.540 9.550 9.100 9.158 -0.344 788 20,161 +79
Aug06 060118 9.590 9.620 9.120 9.230 -0.339 710 19,558 +158
Sep06 060118 9.650 9.650 9.200 9.265 -0.332 337 15,164 +90
Oct06 060118 9.700 9.710 9.200 9.335 -0.327 1,409 29,549 -689
Nov06 060118 10.350 10.350 10.000 10.020 -0.274 561 13,070 +94
Dec06 060118 10.950 10.950 10.510 10.660 -0.234 697 15,971 -384
Jan07 060118 11.380 11.380 11.000 11.115 -0.207 700 15,329 -162
Feb07 060118 11.380 11.380 11.000 11.130 -0.202 923 8,450 +356
Mar07 060118 11.200 11.200 10.800 10.955 -0.197 247 15,257 -917
Apr07 060118 9.380 9.380 9.000 9.205 -0.157 712 13,264 -219
May07 060118 9.170 9.170 9.020 9.020 -0.142 410 12,676 +106
Total Volume and Open Interest 61,110 546,982 -3,831
Brent Crude Oil(ICE)
Mar06 060118 65.24 65.52 63.84 64.19 -0.71 86,267 116,492 -9,566
Apr06 060118 65.70 65.97 64.38 64.72 -0.70 44,244 86,848 +7,328
May06 060118 66.25 66.30 64.75 65.09 -0.72 17,193 20,255 +2,157
Jun06 060118 66.34 66.57 65.14 65.37 -0.75 9,769 26,128 +720
Jul06 060118 66.65 66.80 65.38 65.62 -0.76 2,620 14,362 +437
Aug06 060118 66.91 66.97 65.60 65.85 -0.77 1,342 3,914 +429
Sep06 060118 67.07 67.30 65.97 66.02 -0.76 1,749 15,346 +453
Oct06 060118 66.35 66.35 66.15 66.15 -0.71 85 5,422 -25
Nov06 060118 66.25 66.25 66.25 66.25 -0.69 40 4,420 -135
Dec06 060118 67.07 67.27 66.21 66.33 -0.68 4,224 28,118 +581
Jan07 060118 66.41 66.41 66.41 66.41 -0.67 0 3,195 +0
Feb07 060118 66.44 66.44 66.44 66.44 -0.67 0 2,105 +0
Mar07 060118 66.44 66.44 66.44 66.44 -0.67 0 3,785 +0
Apr07 060118 66.44 66.44 66.44 66.44 -0.67 0 200 +0
Total Volume and Open Interest 169,684 377,277 -11,411
Gas Oil(ICE)
Feb06 060118 551.00 556.75 540.00 548.50 +1.25 24,852 54,214 -7,511
Mar06 060118 560.75 566.00 549.75 558.00 +2.00 18,820 49,476 +2,425
Apr06 060118 567.25 572.25 557.00 564.25 +2.00 4,559 21,598 +104
May06 060118 572.50 578.50 565.00 570.50 +2.25 3,260 8,397 +788
Jun06 060118 578.75 584.50 569.75 576.50 +2.50 2,040 22,888 -182
Jul06 060118 585.50 585.50 582.75 582.75 +2.50 1,390 9,415 +995
Aug06 060118 588.75 588.75 588.75 588.75 +2.50 700 1,811 +479
Sep06 060118 593.50 593.50 593.50 593.50 +2.00 50 2,207 +442
Oct06 060118 596.75 597.75 591.25 597.75 +1.50 54 4,242 -150
Nov06 060118 608.75 608.75 600.00 600.00 +1.00 4 1,654 +4
Total Volume and Open Interest 57,792 212,820 -1,598
US Dollar Index(NYBOT)
Mar06 060118 89.00 89.30 88.71 89.08 unch 3,751 23,902 +350
Jun06 060118 88.63 88.75 88.58 88.75 unch 8 2,053 +6
Sep06 060118 88.46 88.46 88.46 88.46 unch 0 8 +0
Total Volume and Open Interest 3,759 25,968 +356
Australian Dollar(CME)
Mar06 060118 74.80 74.84 74.48 74.73 -0.38 2,914 61,000 +1,082
Jun06 060118 74.57 74.59 74.56 74.56 -0.38 82 388 +85
Sep06 060118 74.41 74.41 74.41 74.41 -0.38 0 9 +0
Total Volume and Open Interest 2,996 61,525 +1,167
British Pound(CME)
Mar06 060118 176.68 177.05 175.90 176.30 -0.35 2,233 82,861 +101
Jun06 060118 176.45 176.45 176.45 176.45 -0.35 0 255 +1
Sep06 060118 176.60 176.60 176.60 176.60 -0.35 0 16 +0
Total Volume and Open Interest 2,233 83,135 +102
Canadian Dollar(CME)
Mar06 060118 86.10 86.10 85.31 85.54 -0.51 4,346 99,323 -651
Jun06 060118 86.00 86.00 85.60 85.76 -0.51 143 2,040 +119
Sep06 060118 86.20 86.20 85.90 85.95 -0.51 5 366 +0
Dec06 060118 86.25 86.25 86.14 86.14 -0.51 0 123 +0
Total Volume and Open Interest 4,494 101,952 -532
Japanese Yen(CME)
Mar06 060118 87.54 87.66 87.20 87.39 +0.24 8,853 146,616 +2,089
Jun06 060118 88.65 88.65 88.48 88.48 +0.24 28 20,999 +104
Sep06 060118 89.49 89.49 89.49 89.49 +0.24 1 34 +0
Total Volume and Open Interest 8,882 167,681 +2,193
Swiss Franc(CME)
Mar06 060118 78.83 79.03 78.30 78.51 unch 5,192 80,034 -1,083
Jun06 060118 79.21 79.21 79.21 79.21 unch 1 378 +161
Sep06 060118 79.85 79.85 79.85 79.85 unch 0 25 +0
Total Volume and Open Interest 5,193 80,480 -922
EuroFX(CME)
Mar06 060118 121.68 121.99 121.10 121.47 +0.12 4,444 124,945 +2,041
Jun06 060118 122.42 122.50 122.12 122.14 +0.12 107 3,031 -2
Sep06 060118 122.99 122.99 122.74 122.74 +0.12 0 1,463 +0
Total Volume and Open Interest 4,551 129,565 +2,039
Mexican Peso(CME)
Mar06 060118 9385.0 9430.0 9370.0 9417.0 +22.0 8,592 73,631 -798
Jun06 060118 9335.0 9335.0 9335.0 9335.0 +23.0 10 522 +6
Total Volume and Open Interest 8,604 99,495 -793
30-Year T-Bonds(CBOT)
Mar06 060118 114~29 115~13 114~14 114~24 -0~04 245,768 607,831 +4,664
Jun06 060118 114~26 115~08 114~14 114~22 -0~04 551 3,450 +232
Sep06 060118 115~00 115~00 114~22 114~22 -0~04 0 53 +0
Total Volume and Open Interest 246,322 611,344 +4,899
10-Year T-Notes(CBOT)
Mar06 060118 109~280 110~065 109~195 109~245 -0~030 660,256 1,629,962 +6,443
Jun06 060118 110~000 110~020 109~205 109~225 -0~030 8,928 25,624 +1,706
Total Volume and Open Interest 669,184 1,655,625 +8,149
5-Year T-Notes(CBOT)
Mar06 060118 106~260 106~275 106~175 106~210 -0~005 333,814 0 +0
Jun06 060118 106~250 106~250 106~200 106~200 -0~010 1,662 0 -13,428
Sep06 060118 106~220 106~220 106~220 106~220 -0~010      
Total Volume and Open Interest 335,476 1 -13,428
2 Year T-Notes(CBOT)
Mar06 060118 102~104 102~105 102~092 102~098 unch 2,844 446,999 +16,400
Jun06 060118 102~096 102~096 102~096 102~096 unch 0 25 +25
Total Volume and Open Interest 2,844 447,024 +16,425
Eurodollars(CME)
Mar06 060118 95.285 95.285 95.255 95.265 +0.005 21,942 1,259,910 +35,689
Jun06 060118 95.250 95.255 95.200 95.220 unch 38,228 1,301,858 -4,142
Sep06 060118 95.255 95.300 95.230 95.255 unch 265,723 1,183,770 +19,870
Dec06 060118 95.360 95.370 95.290 95.320 -0.005 25,343 1,130,755 +20,044
Mar07 060118 95.430 95.435 95.365 95.390 -0.005 29,415 894,399 +6,274
Jun07 060118 95.465 95.465 95.410 95.430 unch 32,131 705,821 -20,072
Sep07 060118 95.485 95.485 95.425 95.450 +0.005 24,412 450,546 +4,857
Dec07 060118 95.480 95.480 95.425 95.445 +0.005 19,285 327,270 -650
Mar08 060118 95.480 95.480 95.435 95.445 +0.005 20,721 268,186 -3,715
Jun08 060118 95.455 95.455 95.400 95.420 +0.005 24,556 278,813 -2,806
Sep08 060118 95.420 95.420 95.380 95.390 +0.005 15,915 227,304 -498
Dec08 060118 95.375 95.375 95.325 95.345 +0.005 14,945 167,969 -2,186
Mar09 060118 95.360 95.360 95.300 95.320 unch 7,005 126,244 +1,270
Jun09 060118 95.325 95.325 95.265 95.285 unch 7,059 107,865 +205
Sep09 060118 95.295 95.295 95.245 95.250 -0.005 5,182 97,321 +2,537
Dec09 060118 95.245 95.245 95.195 95.205 -0.005 5,673 84,790 +2,130
Mar10 060118 95.230 95.230 95.175 95.180 -0.010 4,091 63,469 +764
Jun10 060118 95.205 95.205 95.135 95.155 -0.010 5,403 66,119 +1,257
Total Volume and Open Interest 334,742 8,902,559 -165
3-Mth Euro-Yen(CME)
Mar06 060118 99.89 99.89 99.89 99.89 unch 200 5,671 +0
Jun06 060118 99.83 99.83 99.83 99.83 +0.01 208 9,534 +13
Sep06 060118 99.73 99.73 99.73 99.73 +0.01 100 5,953 -209
Dec06 060118 99.64 99.64 99.64 99.64 +0.01 191 6,082 +6
Mar07 060118 99.54 99.54 99.54 99.54 +0.01 0 920 +89
Jun07 060118 99.44 99.44 99.43 99.44 +0.02 376 3,695 +321
Sep07 060118 99.33 99.33 99.33 99.33 +0.01 0 1,708 +0
Dec07 060118 99.24 99.24 99.24 99.24 +0.02 0 72 +0
Mar08 060118 99.14 99.14 99.14 99.14 +0.02 0 51 +0
Jun08 060118 99.04 99.04 99.04 99.04 +0.03 0 252 +0
Total Volume and Open Interest 1,075 33,938 +220
3-Mth Euro-Yen(SIMEX)
Mar06 060118 99.89 99.89 99.89 99.89 unch 1,629 66,934 +262
Jun06 060118 99.82 99.84 99.82 99.83 +0.01 1,498 61,336 +1,505
Sep06 060118 99.73 99.74 99.73 99.74 +0.02 1,688 38,976 +1,009
Dec06 060118 99.63 99.64 99.63 99.64 +0.02 497 67,152 +1,322
Mar07 060118 99.54 99.54 99.53 99.54 +0.02 843 32,697 +1,079
Jun07 060118 99.43 99.46 99.43 99.44 +0.02 305 19,758 +305
Sep07 060118 99.34 99.34 99.34 99.34 +0.02 115 3,930 -7
Dec07 060118 99.24 99.25 99.24 99.24 +0.02 200 13,037 +328
Total Volume and Open Interest 6,775 321,157 +5,803
German Euro-Bund(EUREX)
Mar06 060118 122.50 122.65 122.04 122.23 -0.10 1,144,018 1,398,918 +45,165
Jun06 060118 121.71 121.82 121.24 121.42 -0.10 518 4,660 +291
Sep06 060118 121.89 121.92 121.89 121.92 -0.21 2,169 0 -2
Total Volume and Open Interest 1,146,705 1,403,578 +45,454
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060118 112.59 112.59 112.38 112.39 -0.07 5 1,050 -163
Sep06 060118 112.70 112.70 112.70 112.70 -0.07 272 0 +0
Total Volume and Open Interest 561,412 932,549 +2,679
Long Gilt(LIFFE)
Mar06 060118 115~21 116~03 115~14 115~18 +0~04 86,212 258,361 +15,171
Jun06 060118 115~10 115~10 115~10 115~10 +0~04      
Total Volume and Open Interest 86,212 258,361 +15,171
3-Mth Short Sterling(LIFFE)
Mar06 060118 95.47 95.47 95.47 95.47 +0.01 37,308 343,418 +6,461
Jun06 060118 95.55 95.55 95.55 95.55 +0.02 59,378 366,629 +13,000
Sep06 060118 95.55 95.55 95.55 95.55 +0.01 62,434 289,726 +16,516
Total Volume and Open Interest 264,834 1,747,490 +59,282
3-Mth Euribor(LIFFE)
Mar06 060118 97.340 97.350 97.320 97.330 -0.005 35,200 645,182 -3,167
Jun06 060118 97.200 97.220 97.155 97.185 -0.010 42,504 577,968 +9,280
Sep06 060118 97.100 97.135 97.045 97.085 -0.010 39,647 459,586 -1,503
Total Volume and Open Interest 217,504 3,065,991 -17,581
3-Mth Aus T-Bills(SFE)
Mar06 060118 94.37 94.39 94.37 94.39 +0.02 5,401 141,081 -1,873
Jun06 060118 94.44 94.46 94.44 94.46 +0.03 14,109 228,127 +3,026
Sep06 060118 94.48 94.50 94.47 94.49 +0.03 3,958 75,051 +5,383
Dec06 060118 94.50 94.51 94.50 94.51 +0.04 1,618 46,479 +894
Mar07 060118 94.50 94.51 94.50 94.51 +0.04 550 24,611 +8
Jun07 060118 94.49 94.50 94.49 94.50 +0.04 700 32,838 +820
Sep07 060118 94.47 94.49 94.47 94.49 +0.05 5 18,421 -50
Dec07 060118 94.47 94.48 94.47 94.47 +0.04 425 7,282 +400
Mar08 060118 94.46 94.47 94.46 94.46 +0.04 0 4,135 +0
Jun08 060118 94.45 94.45 94.45 94.45 +0.04 0 1,571 +0
Total Volume and Open Interest 26,766 581,100 +8,608
10-Year Aus T-Bonds(SFE)
Mar06 060118 94.86 94.88 94.85 94.88 +0.05 20,875 333,095 -3,889
Jun06 060118 94.88 94.88 94.88 94.88 +0.05      
Total Volume and Open Interest 20,875 333,095 -3,889
3-Year Aus T-Bonds(SFE)
Mar06 060118 94.90 94.92 94.88 94.91 +0.04 42,885 437,576 +12,003
Jun06 060118 94.91 94.91 94.91 94.91 +0.04      
Total Volume and Open Interest 42,885 437,576 +12,003
Gold(CMX)
Feb06 060118 548.5 549.9 543.3 544.5 -9.8 69,796 234,995 -833
Apr06 060118 554.2 554.7 548.0 549.3 -9.9 8,179 44,202 +2,935
Jun06 060118 559.0 560.0 552.0 554.0 -10.1 2,422 25,446 +965
Aug06 060118 558.8 558.8 558.8 558.8 -10.1 652 4,936 +107
Oct06 060118 564.0 564.0 563.5 563.5 -10.3 3 6,685 +2
Dec06 060118 568.5 574.5 567.5 568.1 -10.5 1,554 13,590 +331
Feb07 060118 572.8 572.8 572.8 572.8 -10.6 47 6,740 +2
Apr07 060118 577.3 577.3 577.3 577.3 -10.8 0 1,332 +0
Jun07 060118 585.0 585.0 581.9 581.9 -10.9 444 7,710 -132
Aug07 060118 586.5 586.5 586.5 586.5 -11.0 0 213 +0
Oct07 060118 591.0 591.0 591.0 591.0 -11.1 0 2 +0
Dec07 060118 598.5 603.5 593.0 595.6 -11.2 11 8,658 +4
Total Volume and Open Interest 83,230 361,704 +3,446
Silver(CMX)
Mar06 060118 892.0 897.5 879.0 887.3 -20.0 17,756 94,811 +354
May06 060118 901.0 905.0 888.0 894.9 -20.2 689 4,937 +361
Jul06 060118 906.0 910.0 895.0 902.5 -20.2 179 10,293 +61
Sep06 060118 919.0 919.0 909.2 909.2 -20.5 29 4,607 +12
Dec06 060118 927.5 930.0 912.0 917.9 -20.3 156 11,709 +56
Mar07 060118 935.0 935.0 924.3 924.3 -20.5 6 248 +5
May07 060118 928.3 928.3 928.3 928.3 -20.6 0 4 +0
Total Volume and Open Interest 18,926 131,701 +891
Platinum(NYM)
Jan06 060118 1035.0 1035.0 1021.4 1021.4 -19.2 7 44 -14
Apr06 060118 1036.3 1038.0 1028.0 1029.9 -19.2 1,020 10,737 +120
Jul06 060118 1034.9 1034.9 1034.9 1034.9 -19.2 5 48 +3
Total Volume and Open Interest 1,032 10,829 +109
Palladium(NYME)
Mar06 060118 275.00 277.00 271.00 273.90 -11.45 1,039 13,324 +96
Jun06 060118 280.00 280.00 275.00 277.65 -11.45 125 643 +99
Sep06 060118 279.65 279.65 279.65 279.65 -11.45 0 27 -2
Total Volume and Open Interest 1,166 14,028 +195
Copper(CMX)
Mar06 060118 210.20 212.95 209.50 212.00 +0.90 6,357 70,294 -175
May06 060118 205.50 207.80 205.10 207.40 +1.10 872 12,261 +517
Jul06 060118 201.80 202.90 201.00 202.40 +1.05 39 4,865 -1
Sep06 060118 197.40 197.40 197.35 197.35 +1.05 19 2,558 -2
Dec06 060118 190.90 191.50 190.50 191.25 +1.05 33 1,974 +19
Total Volume and Open Interest 8,064 100,702 +145
Aluminum(CMX)
Jan06 060118 110.50 110.50 110.50 110.50 +1.40 0 75 -10
Feb06 060118 111.20 111.20 111.20 111.20 +1.40 0 695 +0
Mar06 060118 111.10 111.10 111.10 111.10 +1.40 0 75 +0
Apr06 060118 111.00 111.00 111.00 111.00 +1.40 0 50 +0
May06 060118 111.00 111.00 111.00 111.00 +1.40 0 50 +0
Jun06 060118 111.00 111.00 111.00 111.00 +1.40 0 50 +0
Total Volume and Open Interest 0 1,070 -10
DJIA Index(CBOT)
Mar06 060118 10855 10920 10845 10891 -43 3,691 40,528 -262
Jun06 060118 10950 10962 10905 10962 -43 10 30 +1
Sep06 060118 11027 11027 11027 11027 -43 0 1 +0
Dec06 060118 11062 11062 11062 11062 -43 0 6 +0
Total Volume and Open Interest 3,701 40,565 -261
S & P 500(CME)
Mar06 060118 1281.00 1287.50 1276.60 1283.70 -5.80 26,632 643,515 +2,012
Jun06 060118 1292.00 1296.50 1287.20 1293.40 -5.90 186 7,014 -77
Sep06 060118 1302.90 1302.90 1302.90 1302.90 -5.90 112 5,773 +20
Dec06 060118 1312.30 1312.30 1312.30 1312.30 -5.70 0 355 +0
Total Volume and Open Interest 26,930 656,734 +1,955
S & P 500 E-Mini(Globex)
Mar06 060118 1286.75 1287.75 1275.25 1283.75 -5.75 782,532 1,147,939 +9,190
Jun06 060118 1290.00 1296.75 1285.75 1293.50 -5.75 172 3,131 +113
Total Volume and Open Interest 782,704 1,151,070 +9,303
NASDAQ 100(CME)
Mar06 060118 1720.50 1738.00 1719.50 1727.50 -24.00 6,692 60,387 -265
Jun06 060118 1746.00 1746.00 1746.00 1746.00 -24.00 0 23 -1
Sep06 060118 1764.50 1764.50 1764.50 1764.50 -24.00      
Total Volume and Open Interest 6,692 60,410 -266
NASDAQ 100 E-Mini(Globex)
Mar06 060118 1742.50 1742.50 1713.50 1727.50 -24.00 251,354 350,627 +6,123
Jun06 060118 1737.50 1750.00 1737.50 1746.00 -24.00 56 171 -7
Total Volume and Open Interest 251,410 350,798 +6,116
S & P Midcap 400(CME)
Mar06 060118 762.50 766.50 761.75 766.20 -2.60 128 12,149 +21
Jun06 060118 772.70 772.70 772.70 772.70 -2.60 0 7 +0
Sep06 060118 121.34 121.34 121.34 121.34 -2.60      
Total Volume and Open Interest 128 12,156 +21
Russell 2000(CME)
Mar06 060118 701.75 707.50 701.25 706.70 -1.40 1,157 28,563 +14
Jun06 060118 712.20 712.20 712.20 712.20 -1.40 0 4 +0
Sep06 060118 716.40 716.40 716.40 716.40 -1.40 0 5 +0
Total Volume and Open Interest 1,157 28,572 +14
Russell 2000 E-Mini(Globex)
Mar06 060118 706.40 708.00 699.50 706.70 -1.40 111,829 278,011 +152
Jun06 060118 713.00 713.10 710.30 712.20 -1.40 14 166 +2
Total Volume and Open Interest 111,843 278,177 +154
Value Line(KCBT)
Mar06 060118 1990.00 1999.00 1988.00 1997.50 -4.50 40 169 -5
Total Volume and Open Interest 43 170 -5
Nikkei 225(CME)
Mar06 060118 15680 15680 15050 15350 -410 120,329 219,120 -3,648
Jun06 060118 15680 15680 15010 15270 -465 0 6 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060118 15680 15680 15050 15350 -410 120,329 219,120 -3,648
Jun06 060118 15680 15680 15010 15270 -465 0 6 +0
Sep06 060118 15270 15270 15270 15270 -465 0 3 +0
Total Volume and Open Interest 120,346 219,282 -3,648
CAC 40(MATIF)
Jan06 060118 4787.0 4791.5 4730.5 4774.5 -36.5 192,042 460,046 +37,063
Feb06 060118 4798.0 4799.5 4740.5 4783.0 -36.5 121,285 71,007 +67,582
Mar06 060118 4805.0 4808.0 4750.5 4792.0 -36.5 15,507 75,113 +7,979
Total Volume and Open Interest 328,837 606,337 +112,624
Hang Seng Index(HKFE)
Jan06 060118 15461 15550 15360 15455 -148 47,203 117,170 +2,781
Feb06 060118 15500 15599 15409 15500 -149 2,096 3,150 +668
Mar06 060118 15374 15535 15360 15450 -143 224 1,865 +59
Total Volume and Open Interest 49,585 122,550 +3,564
DAX Index(EUREX)
Mar06 060118 5401.5 5449.5 5385.5 5427.0 -55.5 124,744 189,634 -7,098
Jun06 060118 5444.0 5486.0 5424.5 5464.0 -55.5 123 9,956 +35
Sep06 060118 5471.5 5522.0 5465.5 5503.0 -56.0 122 984 -57
Total Volume and Open Interest 124,989 200,574 -7,120
FT-SE 100(LIFFE)
Mar06 060118 5647.00 5675.00 5625.00 5653.00 -40.50 65,908 424,426 +8,154
Jun06 060118 5643.50 5683.00 5641.50 5664.00 -41.00 34 15,746 +8
Sep06 060118 5663.00 5677.00 5658.00 5677.00 -41.00 0 1,056 +303
Total Volume and Open Interest 65,942 442,578 +8,465
SPI 200(SFE)
Mar06 060118 4837.0 4840.0 4759.0 4763.0 -91.0 10,550 171,918 +476
Jun06 060118 4799.0 4808.0 4787.0 4789.0 -91.0 90 4,982 +56
Sep06 060118 4790.0 4790.0 4790.0 4790.0 -92.0 0 2,231 +100
Total Volume and Open Interest 10,640 180,958 +632
GSCI(CME)
Feb06 060118 447.80 447.90 438.00 440.00 -6.70 630 18,936 +364
Mar06 060118 445.50 445.50 445.50 445.50 -5.75 0 1 +0
Apr06 060118 446.25 446.25 446.25 446.25        
Reuters CRB Index(NYBOT)
Feb06 060118 353.40 353.40 349.25 349.25 -5.50 6 90 +5
Apr06 060118 355.50 356.00 351.00 351.00 -5.50 33 518 +7
Jun06 060118 353.00 353.00 353.00 353.00 -5.50 1 408 +0
Total Volume and Open Interest 40 1,016 +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

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!!!