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 Fri January 20, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060120 567.00 571.75 565.50 568.00 +3.00 34,028 177,856 +0
May06 060120 577.00 581.50 575.75 577.75 +3.00 7,836 47,598 +0
Jul06 060120 586.00 590.50 585.50 587.50 +3.50 5,506 47,847 +0
Aug06 060120 590.00 593.50 589.00 590.00 +2.75 300 3,693 +0
Sep06 060120 591.00 594.00 591.00 591.50 +3.25 3 1,580 +0
Nov06 060120 597.00 601.00 595.50 597.50 +3.25 2,979 36,470 +0
Jan07 060120 605.00 606.00 601.50 603.00 +3.00 36 873 +0
Total Volume and Open Interest 58,547 318,743 +0
Soybean Meal(CBOT)
Mar06 060120 179.00 180.50 178.00 179.40 +1.00 16,664 52,368 +0
May06 060120 181.00 182.50 179.90 180.90 +0.40 3,297 23,988 +0
Jul06 060120 183.50 184.70 182.20 183.30 +0.40 2,348 22,967 +0
Aug06 060120 185.00 185.70 183.60 184.30 +0.30 616 7,569 +0
Sep06 060120 186.00 186.50 184.60 185.00 +0.20 413 5,931 +0
Oct06 060120 185.00 185.00 184.20 184.40 +0.20 245 3,825 +0
Dec06 060120 187.00 187.40 185.50 186.00 +0.30 1,448 8,756 +0
Jan07 060120 186.80 186.80 186.80 186.80 -0.20 10 98 +0
Total Volume and Open Interest 27,160 125,574 +0
Soybean Oil(CBOT)
Mar06 060120 21.10 21.42 21.01 21.28 +0.20 12,412 90,488 +0
May06 060120 21.48 21.78 21.38 21.63 +0.16 2,987 26,886 +0
Jul06 060120 21.87 22.15 21.78 22.00 +0.16 1,581 26,772 +0
Aug06 060120 22.02 22.25 21.95 22.13 +0.15 52 4,100 +0
Sep06 060120 22.17 22.42 22.07 22.28 +0.16 26 2,998 +0
Oct06 060120 22.30 22.55 22.30 22.44 +0.15 9 1,789 +0
Dec06 060120 22.60 22.75 22.48 22.75 +0.22 543 13,435 +0
Jan07 060120 22.95 22.95 22.95 22.95 +0.20 0 125 +0
Total Volume and Open Interest 18,384 166,804 +0
Canola(WCE)
Jan06 060113 236.3 236.3 236.3 236.3 -0.4      
Mar06 060120 241.6 241.6 238.1 239.3 -1.1 4,114 54,473 +0
May06 060120 246.8 247.6 245.1 245.3 -2.0 565 13,415 +0
Jul06 060120 254.7 254.7 253.0 253.2 -2.5 52 4,015 +0
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 060120 205.00 205.75 203.50 205.00 unch 63,302 458,555 +0
May06 060120 215.00 215.50 213.50 215.00 +0.25 15,600 132,521 +0
Jul06 060120 223.50 224.25 222.50 223.75 unch 8,379 112,036 +0
Sep06 060120 233.00 233.00 231.25 232.25 +0.25 2,454 24,901 +0
Dec06 060120 242.25 243.00 241.25 242.50 +0.25 8,797 115,338 +0
Mar07 060120 249.50 249.75 248.50 249.50 unch 319 8,864 +0
Total Volume and Open Interest 109,544 872,844 +0
Wheat(CBOT)
Mar06 060120 327.50 328.00 324.00 326.50 unch 30,520 207,812 +0
May06 060120 338.50 338.50 334.75 337.25 +0.25 8,581 28,068 +0
Jul06 060120 346.50 347.50 344.00 346.75 +0.75 5,782 45,135 +0
Sep06 060120 355.00 357.00 353.50 356.50 +0.50 445 4,155 +0
Dec06 060120 368.50 369.50 366.50 369.25 +0.75 2,109 30,415 +0
Total Volume and Open Interest 48,398 317,850 +0
Wheat(KCBT)
Mar06 060120 383.00 384.50 379.00 384.00 +1.00 6,956 62,343 +0
May06 060120 384.00 384.50 380.00 384.00 +1.50 936 15,781 +0
Jul06 060120 382.25 382.50 376.00 381.50 -0.50 3,719 37,616 +0
Sep06 060120 384.50 386.00 382.00 386.00 +1.00 729 5,209 +0
Dec06 060120 396.00 396.00 390.75 395.75 +1.75 983 7,585 +0
Total Volume and Open Interest 13,331 128,896 +0
Wheat(MGE)
Mar06 060120 391.00 391.50 387.00 389.75 -0.25 2,608 19,731 +0
May06 060120 391.50 392.00 388.50 391.50 +1.25 841 6,854 +0
Jul06 060120 390.00 392.00 388.00 391.00 +0.25 431 9,143 +0
Sep06 060120 389.50 390.50 388.00 389.50 +0.50 50 3,882 +0
Dec06 060120 396.00 397.25 395.00 396.00 -0.75 115 1,609 +0
Total Volume and Open Interest 4,046 41,259 +0
Oats(CBOT)
Mar06 060120 189.75 191.00 188.50 190.75 +3.00 1,335 8,243 +0
May06 060120 183.75 184.00 183.00 184.00 +1.00 52 548 +0
Jul06 060120 173.75 173.75 173.00 173.25 -0.25 31 390 +0
Sep06 060120 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 1,846 9,899 +0
Rough Rice(CBOT)
Jan06 060120 8.15 8.15 8.15 8.15 unch 4 6 +0
Mar06 060120 8.34 8.40 8.32 8.38 +0.02 1,054 7,658 +0
May06 060120 8.61 8.62 8.54 8.61 +0.02 37 1,341 +0
Jul06 060120 8.83 8.83 8.83 8.83 unch 161 488 +0
Total Volume and Open Interest 1,351 10,296 +0
Live Cattle(CME)
Feb06 060120 95.150 96.600 94.800 95.775 -0.350 14,000 0 -64,323
Apr06 060120 93.650 94.950 93.350 94.125 -0.525 14,000 0 -102,680
Jun06 060120 86.600 87.550 86.400 87.050 -0.325 4,318 0 -37,820
Aug06 060120 85.150 86.050 85.100 85.675 -0.250 616 0 -16,007
Oct06 060120 88.000 89.100 88.000 88.700 -0.125 568 0 -7,350
Dec06 060120 89.200 89.700 88.900 89.550 -0.075 65 0 -4,053
Total Volume and Open Interest 37,482 232,880 +0
Feeder Cattle(CME)
Jan06 060120 112.000 112.900 111.900 112.600 +0.150 792 0 -4,101
Mar06 060120 111.300 112.100 110.400 111.475 -0.225 2,367 0 -15,288
Apr06 060120 111.750 112.850 111.100 112.125 -0.200 715 0 -6,177
May06 060120 112.200 112.900 111.550 112.500 -0.150 382 0 -3,571
Aug06 060120 112.400 113.400 112.000 113.175 -0.225 263 0 -3,239
Sep06 060120 112.000 112.600 112.000 112.600 -0.300 17 0 -256
Oct06 060120 111.700 112.250 111.600 112.000 -0.300 23 0 -200
Total Volume and Open Interest 5,942 32,961 +0
Lean Hogs(CME)
Feb06 060120 59.200 59.400 58.800 59.250 +0.600 12,000 0 -24,758
Apr06 060120 64.250 64.300 63.500 63.900 +0.325 15,000 0 -72,497
May06 060120 67.000 67.450 67.000 67.425 +0.625 179 0 -4,109
Jun06 060120 70.250 70.400 69.675 70.325 +0.475 2,805 0 -19,100
Jul06 060120 67.750 68.100 67.650 67.900 +0.325 627 0 -7,987
Aug06 060120 64.900 65.200 64.900 65.200 +0.550 187 0 -3,076
Oct06 060120 55.350 55.700 55.350 55.550 +0.250 129 0 -1,948
Dec06 060120 52.550 53.000 52.550 52.850 +0.700 25 0 -970
Total Volume and Open Interest 32,129 134,462 +0
Pork Bellies(CME)
Feb06 060120 82.425 82.425 81.000 81.275 -1.275 511 0 -1,314
Mar06 060120 81.625 81.625 79.700 79.700 -1.750 229 0 -482
May06 060120 82.600 82.600 81.400 81.400 -1.200 15 0 -385
Jul06 060120 84.650 84.650 83.750 83.900 -1.050 10 0 -142
Aug06 060120 86.600 86.600 86.600 86.600 unch 1 0 -8
Total Volume and Open Interest 613 2,331 +0
Class III Milk(CME)
Jan06 060120 13.37 13.38 13.36 13.38 +0.03 2 0 -2,428
Feb06 060120 12.72 12.75 12.65 12.67 -0.05 133 0 -2,560
Mar06 060120 12.57 12.57 12.48 12.48 -0.09 117 0 -2,506
Apr06 060120 12.62 12.62 12.45 12.48 -0.14 61 0 -2,480
May06 060120 12.64 12.64 12.56 12.56 -0.08 53 0 -2,007
Total Volume and Open Interest 696 23,883 +0
Cocoa(NYBOT)
Mar06 060120 1525 1575 1520 1548 -5 8,853 51,504 +0
May06 060120 1550 1591 1546 1569 -6 4,006 23,805 +0
Jul06 060120 1569 1612 1568 1590 -6 1,156 13,374 +0
Sep06 060120 1590 1610 1590 1610 -6 502 13,157 +0
Dec06 060120 1630 1640 1630 1637 -6 65 11,211 +0
Mar07 060120 1645 1663 1645 1663 -7 46 11,719 +0
May07 060120 1682 1682 1682 1682 -7 20 2,359 +0
Total Volume and Open Interest 14,657 131,151 +0
Coffee "C"(NYBOT)
Mar06 060120 121.00 123.40 118.20 118.40 -1.00 11,872 69,878 +0
May06 060120 123.50 125.75 120.50 120.95 -1.00 5,437 21,715 +0
Jul06 060120 125.50 127.25 122.70 123.05 -1.00 1,097 5,728 +0
Sep06 060120 127.00 129.20 124.50 124.80 -1.10 531 3,202 +0
Dec06 060120 129.85 131.90 127.45 127.45 -1.10 261 2,878 +0
Mar07 060120 132.50 134.00 130.10 130.10 -1.10 216 1,762 +0
Total Volume and Open Interest 19,497 105,972 +0
Orange Juice(NYBOT)
Mar06 060120 114.50 117.40 114.50 116.55 +1.45 6,436 19,747 +0
May06 060120 115.50 117.90 115.50 117.10 +1.20 709 5,596 +0
Jul06 060120 116.50 118.00 116.50 117.80 -0.20 339 1,334 +0
Sep06 060120 118.30 118.30 118.30 118.30 +0.30 254 819 +0
Nov06 060120 118.80 118.80 118.80 118.80 +0.30 112 484 +0
Total Volume and Open Interest 7,861 29,334 +0
Sugar #11(NYBOT)
Mar06 060120 16.30 17.21 16.26 17.15 +1.03 35,057 249,022 +0
May06 060120 16.10 17.00 16.10 16.90 +0.97 18,011 102,514 +0
Jul06 060120 15.46 15.96 15.41 15.96 +0.68 5,768 66,063 +0
Oct06 060120 15.24 15.75 15.20 15.75 +0.68 3,572 46,806 +0
Mar07 060120 15.05 15.55 15.05 15.53 +0.60 3,248 40,348 +0
Total Volume and Open Interest 66,678 529,772 +0
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060120 23.00 23.00 23.00 23.00 -0.30 747 2,393 +0
May06 060120 22.70 22.70 22.70 22.70 unch 2 3,587 +0
Jul06 060120 22.95 22.95 22.94 22.94 unch 0 3,748 +0
Sep06 060120 22.95 22.95 22.95 22.95 -0.03 0 2,019 +0
Total Volume and Open Interest 872 14,244 +0
London Cocoa(LCE)
Mar06 060120 917 932 899 912 -8 5,826 0 -68,312
May06 060120 932 940 913 925 -7 1,600 0 -27,007
Jul06 060120 939 958 928 938 -8 1,263 0 -35,930
Sep06 060120 951 966 943 951 -8 199 0 -18,093
Dec06 060120 956 972 952 963 -6 125 0 -21,628
Mar07 060120 967 978 966 974 -6 22 0 -7,157
May07 060120 976 984 976 984 -6 3 0 -493
Total Volume and Open Interest 18,055 178,689 +0
London Coffee(LCE)
Jan06 060120 1239.00 1257.00 1239.00 1247.00 +20.00 141 0 -593
Mar06 060120 1248.00 1271.00 1243.00 1259.00 +20.00 10,047 0 -79,466
May06 060120 1267.00 1288.00 1262.00 1277.00 +20.00 2,108 0 -45,223
Jul06 060120 1281.00 1301.00 1281.00 1290.00 +19.00 357 0 -7,474
Sep06 060120 1304.00 1304.00 1304.00 1304.00 +19.00 239 0 -4,116
Nov06 060120 1303.00 1318.00 1303.00 1316.00 +18.00 32 0 -530
Total Volume and Open Interest 7,235 137,614 +0
London Sugar(LCE)
Mar06 060120 385.00 403.20 385.00 401.10 +18.00 4,065 0 -34,283
May06 060120 393.00 410.20 393.00 408.50 +18.20 2,606 0 -14,845
Aug06 060120 403.00 418.20 402.90 417.50 +17.20 751 0 -9,452
Oct06 060120 405.60 418.00 405.60 418.00 +15.20 633 0 -7,640
Dec06 060120 406.00 418.50 406.00 418.50 +15.20 96 0 -3,115
Total Volume and Open Interest 7,772 73,380 +0
Cotton(NYBOT)
Mar06 060120 55.76 56.65 55.76 56.57 +0.81 13,267 80,551 +0
May06 060120 57.05 57.60 57.00 57.59 +0.71 2,203 22,450 +0
Jul06 060120 57.95 58.50 57.90 58.30 +0.55 504 5,609 +0
Oct06 060120 59.00 59.00 58.60 59.00 +0.35 0 104 +0
Dec06 060120 59.90 60.00 59.70 59.98 +0.38 278 4,413 +0
Mar07 060120 61.70 61.70 61.55 61.65 +0.30 81 447 +0
Total Volume and Open Interest 16,450 113,959 +0
Lumber(CME)
Mar06 060120 360.4 366.0 358.3 363.8 +4.5 907 0 -4,160
May06 060120 359.0 363.0 355.0 361.8 +2.4 246 0 -1,159
Jul06 060120 350.0 352.6 348.0 352.2 +0.8 178 0 -353
Sep06 060120 353.0 353.0 348.0 352.0 +0.9 17 0 -141
Total Volume and Open Interest 1,930 5,815 +0
Crude Oil(NYM)
Feb06 060120 67.25 68.80 67.20 68.35 +1.52 87,073 53,087 +0
Mar06 060120 67.63 69.15 67.50 68.48 +1.29 133,628 279,432 +0
Apr06 060120 68.00 69.58 67.90 68.96 +1.27 35,712 81,941 +0
May06 060120 68.40 69.90 68.40 69.29 +1.25 12,674 42,377 +0
Jun06 060120 68.55 70.14 68.50 69.54 +1.25 16,305 61,037 +0
Jul06 060120 68.65 69.80 68.60 69.74 +1.23 2,929 17,305 +0
Aug06 060120 68.87 70.04 68.87 69.88 +1.21 4,001 13,525 +0
Sep06 060120 69.20 70.15 69.20 69.99 +1.19 3,620 21,046 +0
Oct06 060120 70.07 70.07 70.07 70.07 +1.16 2,004 8,344 +0
Nov06 060120 69.36 70.12 69.36 70.12 +1.13 1,923 13,814 +0
Dec06 060120 69.25 70.60 69.25 70.15 +1.10 16,543 60,322 +0
Jan07 060120 69.40 70.50 69.40 70.16 +1.08 1,503 16,247 +0
Feb07 060120 70.45 70.50 70.15 70.15 +1.06 3 5,036 +0
Mar07 060120 70.13 70.13 70.13 70.13 +1.04 500 7,959 +0
Apr07 060120 70.10 70.10 70.10 70.10 +1.03 0 5,822 +0
May07 060120 70.05 70.05 70.05 70.05 +1.02 240 2,961 +0
Total Volume and Open Interest 328,648 904,657 +0
Heating Oil(NYM)
Feb06 060120 182.40 189.20 182.10 186.72 +7.03 25,996 36,814 +0
Mar06 060120 185.75 192.00 185.60 189.77 +6.36 20,362 66,819 +0
Apr06 060120 188.25 192.30 187.25 190.82 +5.81 5,097 19,602 +0
May06 060120 190.40 192.50 189.00 191.57 +5.36 1,226 8,797 +0
Jun06 060120 189.75 194.00 189.75 192.47 +4.96 1,879 10,033 +0
Jul06 060120 192.50 195.00 192.50 193.57 +4.66 1,599 5,876 +0
Aug06 060120 193.50 195.80 193.50 195.37 +4.51 888 3,966 +0
Sep06 060120 196.50 199.00 196.50 197.52 +4.41 722 2,662 +0
Oct06 060120 200.00 203.00 200.00 200.02 +4.31 520 1,371 +0
Nov06 060120 204.50 204.50 202.47 202.47 +4.21 267 1,540 +0
Dec06 060120 206.70 206.70 204.87 204.87 +4.11 1,000 6,867 +0
Jan07 060120 204.50 206.70 204.50 206.57 +4.01 113 2,279 +0
Total Volume and Open Interest 59,687 170,178 +0
Unleaded Gas(NYM)
Feb06 060120 179.25 184.70 179.00 181.70 +4.10 29,412 35,527 +0
Mar06 060120 184.00 189.50 184.00 186.74 +3.97 19,126 56,332 +0
Apr06 060120 195.50 199.50 195.20 197.44 +3.97 7,808 21,746 +0
May06 060120 196.90 199.75 196.90 199.34 +3.97 3,086 15,724 +0
Jun06 060120 199.00 203.00 199.00 200.74 +4.02 2,329 9,298 +0
Jul06 060120 199.00 201.04 199.00 201.04 +4.02 1,067 4,624 +0
Aug06 060120 198.40 200.54 198.40 200.54 +3.92 525 3,615 +0
Sep06 060120 198.10 198.89 197.00 198.89 +3.77 558 5,101 +0
Oct06 060120 190.25 190.79 189.00 190.79 +3.67 0 1,099 +0
Nov06 060120 187.00 188.69 187.00 188.69 +3.62 0 555 +0
Dec06 060120 185.00 187.74 185.00 187.74 +3.57 3 433 +0
Jan07 060120 188.50 188.50 188.25 188.44 +3.57 0 186 +0
Total Volume and Open Interest 63,914 154,240 +0
Natural Gas(NYM)
Feb06 060120 9.110 9.440 9.060 9.280 +0.375 33,829 41,356 +0
Mar06 060120 9.260 9.600 9.260 9.441 +0.359 24,200 91,328 +0
Apr06 060120 9.290 9.580 9.240 9.451 +0.354 14,466 33,929 +0
May06 060120 9.300 9.600 9.250 9.516 +0.344 7,566 32,670 +0
Jun06 060120 9.320 9.650 9.320 9.601 +0.342 3,618 19,540 +0
Jul06 060120 9.480 9.750 9.480 9.676 +0.345 1,170 20,509 +0
Aug06 060120 9.500 9.800 9.500 9.745 +0.345 1,263 19,563 +0
Sep06 060120 9.560 9.840 9.560 9.780 +0.340 1,335 14,814 +0
Oct06 060120 9.750 9.910 9.600 9.850 +0.340 4,418 29,141 +0
Nov06 060120 10.300 10.570 10.300 10.565 +0.345 863 13,072 +0
Dec06 060120 10.950 11.250 10.900 11.210 +0.345 1,293 16,331 +0
Jan07 060120 11.400 11.680 11.400 11.675 +0.345 2,176 15,905 +0
Feb07 060120 11.500 11.700 11.470 11.685 +0.340 894 8,846 +0
Mar07 060120 11.360 11.550 11.350 11.500 +0.330 2,237 15,577 +0
Apr07 060120 9.490 9.720 9.490 9.630 +0.240 1,827 13,584 +0
May07 060120 9.450 9.500 9.400 9.430 +0.220 114 12,696 +0
Total Volume and Open Interest 105,582 547,977 +0
Brent Crude Oil(ICE)
Mar06 060120 65.36 69.03 65.35 66.43 +1.20 70,561 0 -109,412
Apr06 060120 66.00 68.91 65.99 66.84 +1.08 29,176 0 -89,336
May06 060120 66.37 69.25 66.35 67.18 +1.06 7,027 0 -20,395
Jun06 060120 66.99 69.49 66.61 67.42 +1.02 4,212 0 -26,442
Jul06 060120 67.18 68.23 66.89 67.66 +1.00 1,256 0 -14,520
Aug06 060120 67.12 68.35 67.11 67.84 +0.97 355 0 -3,969
Sep06 060120 67.25 68.53 67.24 67.99 +0.96 231 0 -16,538
Oct06 060120 67.56 68.13 67.43 68.13 +0.98 16 0 -5,463
Nov06 060120 67.63 68.21 67.50 68.21 +0.99      
Dec06 060120 67.66 69.00 67.52 68.26 +0.98 2,493 0 -28,995
Jan07 060120 68.33 68.33 68.33 68.33 +0.97      
Feb07 060120 68.35 68.35 68.35 68.35 +0.95      
Mar07 060120 68.33 68.33 68.33 68.33 +0.93      
Apr07 060120 68.31 68.31 68.31 68.31 +0.91      
Total Volume and Open Interest 116,522 374,913 +0
Gas Oil(ICE)
Feb06 060120 553.25 576.25 553.25 565.25 +19.00 23,784 0 -50,556
Mar06 060120 564.00 585.50 563.75 575.25 +17.25 18,665 0 -51,847
Apr06 060120 573.00 592.00 571.50 582.25 +16.00 7,191 0 -22,740
May06 060120 579.50 598.50 579.50 589.00 +16.00 1,104 0 -8,509
Jun06 060120 585.75 602.00 585.75 595.00 +15.75 1,233 0 -23,791
Jul06 060120 598.00 610.00 596.25 601.00 +15.50 629 0 -9,415
Aug06 060120 602.25 606.75 602.00 606.75 +15.00 200 0 -1,811
Sep06 060120 607.75 612.50 607.75 612.50 +14.75      
Oct06 060120 617.25 617.25 617.25 617.25 +15.00      
Nov06 060120 619.75 619.75 619.75 619.75 +14.50      
Total Volume and Open Interest 53,233    
US Dollar Index(NYBOT)
Mar06 060120 89.18 89.43 88.75 88.78 -0.43 1,923 24,429 +0
Jun06 060120 88.75 88.85 88.46 88.46 -0.42 3 2,056 +0
Sep06 060120 88.17 88.17 88.17 88.17 -0.42 0 8 +0
Total Volume and Open Interest 1,926 26,498 +0
Australian Dollar(CME)
Mar06 060120 74.73 74.88 74.55 74.77 +0.16 20,715 0 -62,199
Jun06 060120 74.60 74.60 74.60 74.60 +0.16 4 0 -433
Sep06 060120 74.45 74.45 74.45 74.45 +0.16 2 0 -9
Total Volume and Open Interest 30,242 62,769 +0
British Pound(CME)
Mar06 060120 176.27 177.22 176.10 177.17 +1.27 47,180 0 -83,686
Jun06 060120 177.32 177.32 177.32 177.32 +1.27 20 0 -252
Sep06 060120 177.47 177.47 177.47 177.47 +1.27 1 0 -16
Total Volume and Open Interest 44,878 83,957 +0
Canadian Dollar(CME)
Mar06 060120 86.18 86.92 86.16 86.84 +0.81 40,379 0 -96,292
Jun06 060120 86.39 87.12 86.39 87.06 +0.81 211 0 -2,157
Sep06 060120 87.15 87.25 87.15 87.25 +0.81 15 0 -378
Dec06 060120 87.20 87.48 87.20 87.44 +0.81 6 0 -127
Total Volume and Open Interest 44,012 99,054 +0
Japanese Yen(CME)
Mar06 060120 87.28 87.53 87.10 87.31 +0.15 44,036 0 -143,772
Jun06 060120 88.40 88.40 88.40 88.40 +0.15 27 0 -21,187
Sep06 060120 89.41 89.41 89.41 89.41 +0.15      
Total Volume and Open Interest 62,229 165,025 +0
Swiss Franc(CME)
Mar06 060120 78.26 78.77 78.16 78.71 +0.47 32,356 0 -79,078
Jun06 060120 79.38 79.43 79.38 79.43 +0.49 177 0 -330
Sep06 060120 80.07 80.07 80.07 80.07 +0.49      
Total Volume and Open Interest 44,750 79,476 +0
EuroFX(CME)
Mar06 060120 121.13 121.77 121.01 121.74 +0.48 134,708 0 -130,273
Jun06 060120 122.41 122.41 122.41 122.41 +0.48 402 0 -3,128
Sep06 060120 123.01 123.01 123.01 123.01 +0.48 4 0 -1,463
Total Volume and Open Interest 163,623 134,990 +0
Mexican Peso(CME)
Mar06 060120 9492.0 9492.0 9425.0 9442.0 -8.0 6,594 0 -74,112
Jun06 060120 9360.0 9360.0 9360.0 9360.0 -10.0 1 0 -522
Total Volume and Open Interest 17,580 99,966 +0
30-Year T-Bonds(CBOT)
Mar06 060120 114~14 114~26 114~11 114~20 +0~07 407,930 603,412 +0
Jun06 060120 114~16 114~23 114~10 114~18 +0~08 1,834 4,515 +0
Sep06 060120 114~18 114~18 114~18 114~18 +0~08 1 54 +0
Total Volume and Open Interest 426,726 607,991 +0
10-Year T-Notes(CBOT)
Mar06 060120 109~165 109~230 109~130 109~185 +0~025 975,972 1,675,973 +0
Jun06 060120 109~210 109~210 109~120 109~165 +0~025 12,225 27,967 +0
Total Volume and Open Interest 1,021,815 1,704,078 +0
5-Year T-Notes(CBOT)
Mar06 060120 106~175 106~185 106~130 106~160 +0~010 3,560 1,084,823 +1,084,823
Jun06 060120 106~160 106~160 106~150 106~150 +0~010 723 18,924 +18,924
Sep06 060120 106~170 106~170 106~170 106~170 +0~010      
Total Volume and Open Interest 588,788 1,103,748 +1,103,747
2 Year T-Notes(CBOT)
Mar06 060120 102~092 102~092 102~085 102~092 +0~004 2,450 454,007 +0
Jun06 060120 102~088 102~088 102~088 102~088 +0~003 0 25 +0
Total Volume and Open Interest 96,964 454,032 +0
Eurodollars(CME)
Mar06 060120 95.255 95.260 95.245 95.250 unch 200,000 0 -1,250,580
Jun06 060120 95.195 95.205 95.175 95.195 +0.010 332,000 0 -1,306,714
Sep06 060120 95.210 95.240 95.190 95.220 +0.015 433,696 1,137,060 -37,289
Dec06 060120 95.285 95.290 95.250 95.285 +0.015 356,000 0 -1,152,213
Mar07 060120 95.360 95.365 95.330 95.360 +0.020 228,000 0 -897,681
Jun07 060120 95.390 95.400 95.365 95.400 +0.025 144,000 0 -711,815
Sep07 060120 95.415 95.420 95.390 95.420 +0.025 85,000 0 -450,455
Dec07 060120 95.415 95.420 95.385 95.415 +0.020 45,000 0 -326,566
Mar08 060120 95.415 95.415 95.380 95.410 +0.020 17,000 0 -266,474
Jun08 060120 95.395 95.395 95.365 95.390 +0.020 13,000 0 -276,892
Sep08 060120 95.365 95.365 95.340 95.360 +0.020 17,000 0 -218,479
Dec08 060120 95.320 95.320 95.295 95.315 +0.020 13,000 0 -164,603
Mar09 060120 95.300 95.300 95.265 95.295 +0.025 6,722 0 -128,968
Jun09 060120 95.275 95.275 95.230 95.260 +0.025 4,367 0 -105,547
Sep09 060120 95.230 95.245 95.205 95.230 +0.025 3,698 0 -96,345
Dec09 060120 95.190 95.190 95.160 95.185 +0.025 5,104 0 -86,036
Mar10 060120 95.170 95.170 95.140 95.165 +0.030 4,684 0 -63,676
Jun10 060120 95.145 95.145 95.120 95.140 +0.030 2,851 0 -65,589
Total Volume and Open Interest 2,291,557 8,878,182 +0
3-Mth Euro-Yen(CME)
Mar06 060120 99.88 99.88 99.88 99.88 unch 705 0 -5,671
Jun06 060120 99.82 99.83 99.82 99.83 +0.01 66 0 -9,516
Sep06 060120 99.73 99.73 99.73 99.73 +0.01 300 0 -5,397
Dec06 060120 99.63 99.63 99.63 99.63 +0.01 454 0 -6,200
Mar07 060120 99.53 99.53 99.53 99.53 +0.02 2 0 -760
Jun07 060120 99.42 99.42 99.42 99.42 unch      
Sep07 060120 99.32 99.32 99.32 99.32 unch      
Dec07 060120 99.23 99.23 99.23 99.23 -0.01      
Mar08 060120 99.12 99.12 99.12 99.12 unch      
Jun08 060120 99.02 99.02 99.02 99.02 +0.01      
Total Volume and Open Interest 1,527    
3-Mth Euro-Yen(SIMEX)
Mar06 060120 99.89 99.89 99.89 99.89 +0.01 823 0 -70,371
Jun06 060120 99.82 99.83 99.82 99.82 unch 2,441 0 -64,125
Sep06 060120 99.72 99.73 99.72 99.72 -0.01 2,167 0 -38,798
Dec06 060120 99.62 99.63 99.61 99.62 unch 2,638 0 -68,344
Mar07 060120 99.51 99.52 99.51 99.52 unch 653 0 -33,828
Jun07 060120 99.42 99.42 99.42 99.42 unch 257 0 -19,923
Sep07 060120 99.33 99.33 99.32 99.32 unch 10 0 -3,899
Dec07 060120 99.22 99.22 99.22 99.22 unch 1 0 -13,137
Total Volume and Open Interest 8,990 329,712 -50
German Euro-Bund(EUREX)
Mar06 060120 121.55 121.75 121.28 121.31 -0.25 1,674,510 1,469,353 +68,551
Jun06 060120 120.64 120.91 120.50 120.50 -0.24 734 4,666 +357
Sep06 060120 121.26 121.26 120.99 120.99 -0.26 100 0 -2
Total Volume and Open Interest 1,675,344 1,474,019 +68,906
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060120 111.94 112.02 111.82 111.82 -0.16 2 1,100 +49
Sep06 060120 112.14 112.14 112.14 112.14 -0.14 350 0 +0
Total Volume and Open Interest 1,059,316 952,229 +5,388
Long Gilt(LIFFE)
Mar06 060120 115~00 115~06 114~24 115~00 0~00 89,500 0 -253,746
Jun06 060120 114~23 114~23 114~23 114~23 0~00      
Total Volume and Open Interest 95,246 253,746 +0
3-Mth Short Sterling(LIFFE)
Mar06 060120 95.44 95.44 95.44 95.44 -0.02      
Jun06 060120 95.49 95.49 95.49 95.49 -0.03      
Sep06 060120 95.48 95.48 95.48 95.48 -0.03      
Total Volume and Open Interest 291,567 1,762,050 -2,601
3-Mth Euribor(LIFFE)
Mar06 060120 97.310 97.325 97.305 97.310 unch 167,667 636,103 -14,556
Jun06 060120 97.145 97.155 97.125 97.130 -0.010 227,923 577,359 +2,450
Sep06 060120 97.010 97.040 96.995 97.005 -0.015 267,048 455,435 +461
Total Volume and Open Interest 1,203,700 3,078,351 +2,948
3-Mth Aus T-Bills(SFE)
Mar06 060120 94.37 94.38 94.37 94.38 -0.01 7,473 0 -140,098
Jun06 060120 94.42 94.43 94.41 94.43 -0.01 22,758 0 -234,988
Sep06 060120 94.44 94.45 94.43 94.45 -0.02 3,152 0 -73,784
Dec06 060120 94.46 94.46 94.45 94.46 -0.03 1,195 0 -46,459
Mar07 060120 94.45 94.45 94.45 94.45 -0.04 108 0 -24,871
Jun07 060120 94.44 94.44 94.44 94.44 -0.03 773 0 -32,326
Sep07 060120 94.43 94.43 94.43 94.43 -0.03 69 0 -18,935
Dec07 060120 94.42 94.42 94.42 94.42 -0.02 476 0 -7,332
Mar08 060120 94.41 94.41 94.41 94.41 -0.02 22 0 -4,228
Jun08 060120 94.39 94.39 94.39 94.39 -0.04      
Total Volume and Open Interest 36,031    
10-Year Aus T-Bonds(SFE)
Mar06 060120 94.82 94.82 94.81 94.81 -0.04 24,658 0 -336,756
Jun06 060120 94.81 94.81 94.81 94.81 -0.04      
Total Volume and Open Interest 24,658    
3-Year Aus T-Bonds(SFE)
Mar06 060120 94.84 94.85 94.83 94.84 -0.04 67,313 466,040 +17,480
Jun06 060120 94.84 94.84 94.84 94.84 -0.04      
Total Volume and Open Interest 67,313 466,040 +17,480
Gold(CMX)
Feb06 060120 559.5 568.5 552.7 554.0 -5.0 69,497 230,090 +0
Apr06 060120 564.0 573.7 557.0 558.9 -5.0 9,010 46,171 +0
Jun06 060120 571.0 578.5 562.5 563.8 -4.9 1,849 25,725 +0
Aug06 060120 577.8 579.0 568.7 568.7 -4.9 183 5,056 +0
Oct06 060120 587.0 587.0 573.5 573.5 -4.9 142 6,815 +0
Dec06 060120 585.0 593.0 578.0 578.3 -4.9 640 13,839 +0
Feb07 060120 592.6 597.5 583.1 583.1 -4.9 75 6,794 +0
Apr07 060120 587.8 587.8 587.8 587.8 -4.9 0 1,332 +0
Jun07 060120 605.0 605.0 592.5 592.5 -4.9 58 7,735 +0
Aug07 060120 597.2 597.2 597.2 597.2 -4.9 8 207 +0
Oct07 060120 601.8 601.8 601.8 601.8 -4.9 0 2 +0
Dec07 060120 617.0 622.0 606.5 606.5 -4.9 147 8,652 +0
Total Volume and Open Interest 81,664 359,613 +0
Silver(CMX)
Mar06 060120 911.0 927.5 885.0 893.0 -17.8 23,723 92,015 +0
May06 060120 922.0 935.0 899.0 900.6 -17.9 1,185 5,672 +0
Jul06 060120 931.0 945.0 900.0 908.5 -17.7 286 10,370 +0
Sep06 060120 938.0 941.5 915.3 915.3 -17.7 15 4,604 +0
Dec06 060120 944.0 957.5 912.0 924.1 -17.7 131 11,745 +0
Mar07 060120 930.9 930.9 930.9 930.9 -17.7 4 251 +0
May07 060120 935.1 935.1 935.1 935.1 -17.7 0 4 +0
Total Volume and Open Interest 25,612 129,908 +0
Platinum(NYM)
Jan06 060120 1053.0 1053.0 1027.7 1027.7 -12.5 12 42 +0
Apr06 060120 1052.0 1056.0 1035.5 1036.2 -12.5 1,188 10,857 +0
Jul06 060120 1061.0 1061.0 1041.2 1041.2 -12.5 0 48 +0
Total Volume and Open Interest 1,200 10,947 +0
Palladium(NYME)
Mar06 060120 279.00 286.50 276.00 277.70 +0.05 1,076 13,417 +0
Jun06 060120 285.00 290.00 279.00 281.30 -0.10 87 653 +0
Sep06 060120 283.30 283.30 283.30 283.30 -0.10 0 27 +0
Total Volume and Open Interest 1,163 14,131 +0
Copper(CMX)
Mar06 060120 210.80 211.80 208.25 209.00 -2.10 7,283 70,788 +0
May06 060120 206.00 207.20 204.10 204.85 -1.95 994 12,563 +0
Jul06 060120 202.20 202.20 199.50 200.00 -1.80 45 4,886 +0
Sep06 060120 196.00 196.00 194.85 194.85 -1.90 13 2,569 +0
Dec06 060120 189.20 189.20 188.20 188.60 -2.05 85 1,991 +0
Total Volume and Open Interest 9,129 101,471 +0
Aluminum(CMX)
Jan06 060120 109.10 109.10 109.10 109.10 -0.80 0 75 +0
Feb06 060120 109.60 109.60 109.60 109.60 -1.00 0 695 +0
Mar06 060120 109.60 109.60 109.60 109.60 -0.90 0 75 +0
Apr06 060120 109.60 109.60 109.60 109.60 -0.80 0 50 +0
May06 060120 109.60 109.60 109.60 109.60 -0.80 0 50 +0
Jun06 060120 109.60 109.60 109.60 109.60 -0.80 0 50 +0
Total Volume and Open Interest 0 1,070 +0
DJIA Index(CBOT)
Mar06 060120 10878 10895 10680 10684 -214 5,876 40,579 +0
Jun06 060120 10905 10905 10750 10752 -215 10 30 +0
Sep06 060120 10820 10820 10820 10820 -214 0 1 +0
Dec06 060120 10855 10855 10855 10855 -214 0 6 +0
Total Volume and Open Interest 6,764 40,616 +0
S & P 500(CME)
Mar06 060120 1287.50 1288.30 1264.30 1264.80 -23.50 28,870 0 -647,195
Jun06 060120 1296.60 1296.60 1274.30 1274.30 -23.80 39 0 -6,980
Sep06 060120 1295.00 1295.00 1283.80 1283.80 -23.90 44 0 -5,743
Dec06 060120 1293.20 1293.20 1293.20 1293.20 -24.00      
Total Volume and Open Interest 48,017 660,350 +0
S & P 500 E-Mini(Globex)
Mar06 060120 1288.00 1289.25 1264.25 1264.75 -23.50 949,592 0 -1,143,538
Jun06 060120 1297.75 1298.00 1274.25 1274.25 -23.75 367 0 -3,650
Total Volume and Open Interest 1,173,288 1,147,188 +0
NASDAQ 100(CME)
Mar06 060120 1736.50 1738.00 1683.00 1685.50 -53.00 5,018 0 -62,794
Jun06 060120 1726.00 1726.00 1704.00 1704.00 -53.00 8 0 -23
Sep06 060120 1722.50 1722.50 1722.50 1722.50 -53.00      
Total Volume and Open Interest 14,618 62,817 +0
NASDAQ 100 E-Mini(Globex)
Mar06 060120 1738.50 1739.50 1683.50 1685.50 -53.00 404,206 0 -368,453
Jun06 060120 1757.00 1757.00 1702.00 1704.00 -53.00 45 0 -127
Total Volume and Open Interest 440,670 368,580 +0
S & P Midcap 400(CME)
Mar06 060120 774.00 775.25 761.50 761.80 -12.20 108 0 -12,166
Jun06 060120 768.30 768.30 768.30 768.30 -12.20      
Sep06 060120 116.94 116.94 116.94 116.94 -12.20      
Total Volume and Open Interest 108    
Russell 2000(CME)
Mar06 060120 718.00 718.50 706.25 709.60 -7.80 976 0 -28,530
Jun06 060120 715.20 715.20 715.20 715.20 -7.80      
Sep06 060120 719.40 719.40 719.40 719.40 -7.80      
Total Volume and Open Interest 1,210 28,541 +0
Russell 2000 E-Mini(Globex)
Mar06 060120 717.20 719.00 705.80 709.60 -7.80 126,025 0 -277,514
Jun06 060120 722.40 722.40 715.20 715.20 -7.80 129 0 -216
Total Volume and Open Interest 147,548 277,730 +0
Value Line(KCBT)
Mar06 060120 2017.50 2017.50 1984.50 1991.50 -25.50 34 166 +0
Total Volume and Open Interest 34 167 +0
Nikkei 225(CME)
Mar06 060120 15820 15880 15585 15740 +45 103,213 234,969 +4,703
Jun06 060120 15765 15805 15525 15625 unch 242 588 +582
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060120 15820 15880 15585 15740 +45 103,213 234,969 +4,703
Jun06 060120 15765 15805 15525 15625 unch 242 588 +582
Sep06 060120 15625 15625 15625 15625 unch 0 3 +0
Total Volume and Open Interest 103,498 235,792 +5,362
CAC 40(MATIF)
Jan06 060120 4824.0 4841.5 4819.5 4834.5 +20.0 326,650 0 -493,010
Feb06 060120 4832.5 4849.5 4767.5 4782.0 -41.0 266,306 0 -169,522
Mar06 060120 4848.0 4858.5 4779.5 4791.0 -41.0 6,500 0 -91,686
Total Volume and Open Interest 559,823 754,401 +0
Hang Seng Index(HKFE)
Jan06 060120 15721 15822 15569 15651 -84 38,831 112,283 -3,607
Feb06 060120 15780 15865 15615 15695 -83 1,432 3,679 +473
Mar06 060120 15794 15800 15577 15625 -101 167 1,941 +44
Total Volume and Open Interest 40,487 118,304 -3,060
DAX Index(EUREX)
Mar06 060120 5453.0 5467.5 5318.0 5371.5 -80.0 187,728 196,001 +0
Jun06 060120 5493.5 5503.0 5357.0 5408.5 -80.0 3,098 10,160 +0
Sep06 060120 5539.0 5539.0 5429.0 5447.0 -81.0 214 966 +0
Total Volume and Open Interest 130,278 207,127 +0
FT-SE 100(LIFFE)
Mar06 060120 5694.00 5725.00 5641.50 5662.00 -19.00 58,756 0 -417,938
Jun06 060120 5719.50 5728.50 5657.50 5673.00 -19.50 568 0 -16,360
Sep06 060120 5686.50 5686.50 5686.50 5686.50 -19.00 250 0 -2,058
Total Volume and Open Interest 85,849 437,706 +0
SPI 200(SFE)
Mar06 060120 4834.0 4846.0 4821.0 4824.0 +2.0 16,471 0 -180,476
Jun06 060120 4853.0 4863.0 4848.0 4848.0 +2.0 91 0 -4,997
Sep06 060120 4850.0 4850.0 4850.0 4850.0 +3.0      
Total Volume and Open Interest 17,999 188,773 -778
GSCI(CME)
Feb06 060120 455.00 457.30 450.50 455.00 +8.00 245 0 -19,221
Mar06 060120 455.00 459.00 455.00 459.00 +7.75 5 0 -1
Apr06 060120 461.25 461.25 461.25 461.25 +9.00 1 0 +0
Total Volume and Open Interest 748 19,222 -1,778
Reuters CRB Index(NYBOT)
Feb06 060120 355.00 355.00 353.25 353.25 +2.00 2 90 +0
Apr06 060120 357.00 357.00 354.00 354.75 +1.75 46 526 +0
Jun06 060120 356.75 356.75 356.75 356.75 +1.75 0 408 +0
Total Volume and Open Interest 2 1 -1,023
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf