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 23, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060123 574.50 576.50 570.00 574.50 +6.50 40,591 175,509 -2,347
May06 060123 584.00 587.00 580.75 585.00 +7.25 7,431 50,815 +3,217
Jul06 060123 594.00 597.00 590.75 595.25 +7.75 9,249 52,262 +4,415
Aug06 060123 597.00 600.00 594.00 597.00 +7.00 133 3,658 -35
Sep06 060123 598.00 598.00 596.00 596.00 +4.50 158 1,706 +126
Nov06 060123 604.00 607.00 601.00 604.75 +7.25 1,987 36,758 +288
Jan07 060123 610.00 612.00 606.50 610.50 +7.50 42 911 +38
Total Volume and Open Interest 59,669 324,471 +5,728
Soybean Meal(CBOT)
Mar06 060123 181.30 182.10 179.50 180.50 +1.10 12,014 50,723 -1,645
May06 060123 182.50 183.70 181.00 182.40 +1.50 3,704 24,858 +870
Jul06 060123 185.30 185.80 183.40 185.20 +1.90 2,418 24,174 +1,207
Aug06 060123 186.50 187.00 184.90 186.10 +1.80 324 7,887 +318
Sep06 060123 188.00 188.00 185.80 186.90 +1.90 291 5,844 -87
Oct06 060123 186.50 186.50 185.00 186.50 +2.10 15 3,874 +49
Dec06 060123 187.50 188.50 186.70 188.30 +2.30 393 8,904 +148
Jan07 060123 189.50 189.50 189.50 189.50 +2.70 0 98 +0
Total Volume and Open Interest 19,159 126,434 +860
Soybean Oil(CBOT)
Mar06 060123 21.45 21.69 21.40 21.52 +0.24 12,367 92,821 +2,333
May06 060123 21.83 22.03 21.77 21.85 +0.22 3,478 28,388 +1,502
Jul06 060123 22.20 22.36 22.15 22.22 +0.22 2,969 28,437 +1,665
Aug06 060123 22.30 22.36 22.30 22.36 +0.23 111 4,084 -16
Sep06 060123 22.68 22.68 22.50 22.51 +0.23 297 3,059 +61
Oct06 060123 22.64 22.64 22.64 22.64 +0.20 153 1,860 +71
Dec06 060123 22.85 23.07 22.85 22.92 +0.17 1,049 14,208 +773
Jan07 060123 23.12 23.12 23.12 23.12 +0.17 100 224 +99
Total Volume and Open Interest 21,167 173,890 +7,086
Canola(WCE)
Jan06 060113 236.3 236.3 236.3 236.3 -0.4      
Mar06 060123 242.1 242.1 239.9 241.4 +2.1 4,237 52,401 -2,072
May06 060123 248.0 248.5 246.6 247.7 +2.4 919 14,427 +1,012
Jul06 060123 254.0 255.7 253.7 254.3 +1.1 774 4,721 +706
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 060123 206.50 208.50 205.50 208.25 +3.25 73,534 446,968 -11,587
May06 060123 216.00 218.50 215.25 218.25 +3.25 22,664 143,281 +10,760
Jul06 060123 225.75 227.50 224.25 227.25 +3.50 8,260 113,985 +1,949
Sep06 060123 233.50 235.50 233.25 235.50 +3.25 965 26,455 +1,554
Dec06 060123 243.75 246.25 243.50 246.00 +3.50 7,222 115,865 +527
Mar07 060123 250.50 253.25 250.25 253.00 +3.50 159 8,979 +115
Total Volume and Open Interest 114,492 877,042 +4,198
Wheat(CBOT)
Mar06 060123 327.00 331.00 324.50 326.00 -0.50 16,267 206,262 -1,550
May06 060123 338.50 341.50 335.75 337.00 -0.25 3,768 31,157 +3,089
Jul06 060123 348.00 351.50 345.00 346.50 -0.25 5,487 45,911 +776
Sep06 060123 357.00 359.50 355.00 356.50 unch 182 4,323 +168
Dec06 060123 370.00 372.50 367.50 369.00 -0.25 1,699 31,013 +598
Total Volume and Open Interest 27,457 321,051 +3,201
Wheat(KCBT)
Mar06 060123 386.00 389.00 379.50 380.00 -4.00 5,781 62,145 -198
May06 060123 384.50 388.50 381.00 381.00 -3.00 1,784 16,750 +969
Jul06 060123 381.50 385.50 378.00 379.00 -2.50 5,039 38,428 +812
Sep06 060123 389.00 389.00 384.00 384.00 -2.00 172 5,312 +103
Dec06 060123 396.00 398.50 393.00 393.00 -2.75 1,301 7,933 +348
Total Volume and Open Interest 14,079 130,941 +2,045
Wheat(MGE)
Mar06 060123 391.50 394.00 385.00 387.75 -2.00 1,975 19,661 -70
May06 060123 392.50 395.00 388.00 391.00 -0.50 258 7,021 +167
Jul06 060123 391.00 395.00 389.00 390.25 -0.75 698 8,985 -158
Sep06 060123 392.00 394.50 389.50 389.50 unch 305 4,050 +168
Dec06 060123 398.00 401.50 395.00 396.00 unch 215 1,782 +173
Total Volume and Open Interest 3,456 41,546 +287
Oats(CBOT)
Mar06 060123 191.75 192.00 189.00 189.75 -1.00 668 8,275 +32
May06 060123 185.00 185.00 182.75 182.75 -1.25 135 585 +37
Jul06 060123 173.50 173.50 172.50 173.50 +0.25 47 394 +4
Sep06 060123 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 950 9,946 +47
Rough Rice(CBOT)
Mar06 060123 8.39 8.50 8.38 8.44 +0.06 288 7,649 -9
May06 060123 8.65 8.73 8.62 8.68 +0.07 18 1,386 +45
Jul06 060123 8.84 8.91 8.84 8.91 +0.08 35 555 +67
Sep06 060123 8.92 8.95 8.92 8.95 +0.08 0 240 +6
Total Volume and Open Interest 386 10,457 +161
Live Cattle(CME)
Feb06 060123 95.800 96.450 95.500 95.575 -0.200 18,888 56,988 +56,988
Apr06 060123 94.050 94.700 93.800 93.950 -0.175 17,111 110,761 +110,761
Jun06 060123 87.050 87.575 86.950 87.225 +0.175 7,229 39,681 +39,681
Aug06 060123 85.750 86.000 85.500 85.600 -0.075 1,386 17,048 +17,048
Oct06 060123 88.700 88.900 88.550 88.675 -0.025 973 7,782 +7,782
Dec06 060123 89.550 89.675 89.500 89.500 -0.050 262 4,126 +4,126
Total Volume and Open Interest 45,963 237,095 +4,215
Feeder Cattle(CME)
Jan06 060123 112.800 113.100 112.800 113.050 +0.450 803 3,650 +3,650
Mar06 060123 111.800 112.600 111.550 111.775 +0.300 2,601 15,568 +15,568
Apr06 060123 112.200 113.000 112.150 112.425 +0.300 705 6,439 +6,439
May06 060123 112.650 113.300 112.550 112.825 +0.325 456 3,719 +3,719
Aug06 060123 113.200 113.800 113.050 113.475 +0.300 195 3,423 +3,423
Sep06 060123 112.800 112.800 112.300 112.700 +0.100 9 282 +282
Oct06 060123 112.100 112.300 111.900 112.100 +0.100 21 205 +205
Total Volume and Open Interest 4,807 33,431 +470
Lean Hogs(CME)
Feb06 060123 59.250 59.350 58.300 59.100 -0.150 6,292 19,486 +19,486
Apr06 060123 63.850 64.100 62.950 63.775 -0.125 10,130 74,786 +74,786
May06 060123 67.500 67.650 66.500 67.125 -0.300 148 4,106 +4,106
Jun06 060123 70.200 70.250 69.050 70.000 -0.325 2,500 20,603 +20,603
Jul06 060123 67.950 67.950 66.800 67.450 -0.450 860 8,053 +8,053
Aug06 060123 65.250 65.250 64.200 64.850 -0.350 206 3,119 +3,119
Oct06 060123 55.700 55.700 54.550 55.075 -0.475 91 2,022 +2,022
Dec06 060123 52.700 52.700 52.200 52.225 -0.625 29 998 +998
Total Volume and Open Interest 20,262 133,213 -1,249
Pork Bellies(CME)
Feb06 060123 80.750 81.100 78.550 80.550 -0.725 437 1,105 +1,105
Mar06 060123 80.075 80.150 78.150 79.050 -0.650 266 581 +581
May06 060123 81.500 82.100 79.650 80.250 -1.150 107 431 +431
Jul06 060123 82.300 83.400 82.300 82.700 -1.200 5 154 +154
Aug06 060123 85.000 85.000 85.000 85.000 -1.600 0 7 +7
Total Volume and Open Interest 815 2,278 -53
Class III Milk(CME)
Jan06 060123 13.35 13.38 13.35 13.38 unch 28 2,427 +2,427
Feb06 060123 12.65 12.65 12.58 12.59 -0.08 163 2,538 +2,538
Mar06 060123 12.48 12.48 12.38 12.40 -0.08 122 2,575 +2,575
Apr06 060123 12.48 12.48 12.37 12.38 -0.10 137 2,526 +2,526
May06 060123 12.56 12.56 12.42 12.42 -0.14 66 2,059 +2,059
Total Volume and Open Interest 1,207 24,588 +705
Cocoa(NYBOT)
Mar06 060123 1560 1566 1530 1531 -17 7,035 50,312 -1,192
May06 060123 1582 1590 1553 1556 -13 2,565 25,892 +2,087
Jul06 060123 1605 1605 1575 1576 -14 687 13,739 +365
Sep06 060123 1596 1596 1596 1596 -14 369 13,423 +266
Dec06 060123 1623 1623 1623 1623 -14 144 11,176 -35
Mar07 060123 1662 1662 1647 1647 -16 62 11,826 +107
May07 060123 1669 1669 1669 1669 -13 20 2,378 +19
Total Volume and Open Interest 10,882 132,768 +1,617
Coffee "C"(NYBOT)
Mar06 060123 119.50 122.00 116.05 120.45 +2.05 9,986 68,619 -1,259
May06 060123 121.00 124.25 118.90 123.00 +2.05 3,474 22,955 +1,240
Jul06 060123 123.00 125.50 121.50 125.10 +2.05 1,808 6,617 +889
Sep06 060123 124.80 126.85 123.50 126.85 +2.05 576 3,551 +349
Dec06 060123 127.25 130.25 125.90 129.50 +2.05 117 3,424 +546
Mar07 060123 130.10 132.15 128.80 132.15 +2.05 58 1,790 +28
Total Volume and Open Interest 16,035 107,780 +1,808
Orange Juice(NYBOT)
Mar06 060123 116.30 118.45 115.95 118.35 +1.80 3,084 19,428 -319
May06 060123 117.15 118.70 116.90 118.40 +1.30 344 5,845 +249
Jul06 060123 117.00 119.50 117.00 119.15 +1.35 26 1,239 -95
Sep06 060123 118.50 119.65 118.50 119.65 +1.35 0 819 +0
Nov06 060123 119.50 120.15 119.50 120.15 +1.35 0 484 +0
Total Volume and Open Interest 3,455 29,170 -164
Sugar #11(NYBOT)
Mar06 060123 18.30 18.75 17.30 17.35 +0.20 66,096 226,084 -22,938
May06 060123 18.30 18.60 17.20 17.27 +0.37 42,238 113,577 +11,063
Jul06 060123 17.20 17.45 16.42 16.42 +0.46 24,984 67,309 +1,246
Oct06 060123 16.85 17.00 16.00 16.25 +0.50 9,736 47,077 +271
Mar07 060123 16.60 16.80 16.10 16.10 +0.57 7,031 40,272 -76
Total Volume and Open Interest 153,201 521,038 -8,734
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060123 23.25 23.60 23.25 23.60 +0.60 119 2,355 -38
May06 060123 23.00 23.61 23.00 23.60 +0.90 10 3,594 +7
Jul06 060123 23.00 23.60 23.00 23.60 +0.66 24 3,750 +2
Sep06 060123 23.05 23.65 23.01 23.63 +0.68 40 1,879 -140
Total Volume and Open Interest 272 14,610 +366
London Cocoa(LCE)
Mar06 060123 907 915 895 896 -16 9,764 69,879 +69,879
May06 060123 920 927 909 910 -15 4,415 29,791 +29,791
Jul06 060123 931 940 923 923 -15 3,280 35,164 +35,164
Sep06 060123 943 949 936 936 -15 278 18,164 +18,164
Dec06 060123 952 964 947 947 -16 274 21,665 +21,665
Mar07 060123 964 971 957 957 -17 447 7,198 +7,198
May07 060123 967 967 967 967 -17 85 533 +533
Total Volume and Open Interest 18,578 182,450 +3,761
London Coffee(LCE)
Jan06 060123 1230.00 1246.00 1229.00 1243.00 -4.00 61 474 +474
Mar06 060123 1231.00 1264.00 1230.00 1253.00 -6.00 7,079 74,911 +74,911
May06 060123 1255.00 1281.00 1248.00 1272.00 -5.00 4,540 49,538 +49,538
Jul06 060123 1274.00 1290.00 1266.00 1284.00 -6.00 60 7,600 +7,600
Sep06 060123 1284.00 1305.00 1284.00 1298.00 -6.00 0 4,016 +4,016
Nov06 060123 1317.00 1317.00 1310.00 1310.00 -6.00 3 560 +560
Total Volume and Open Interest 11,743 137,311 -303
London Sugar(LCE)
Mar06 060123 402.00 431.00 400.00 403.60 +2.50 6,188 32,841 +32,841
May06 060123 409.00 437.00 408.00 412.00 +3.50 4,218 18,167 +18,167
Aug06 060123 418.00 441.00 414.00 418.40 +0.90 980 10,091 +10,091
Oct06 060123 420.00 441.00 418.50 421.30 +3.30 922 8,227 +8,227
Dec06 060123 422.00 439.50 418.00 420.30 +1.80 346 3,288 +3,288
Total Volume and Open Interest 12,663 76,665 +3,285
Cotton(NYBOT)
Mar06 060123 56.80 56.85 56.05 56.78 +0.21 14,152 86,011 +5,460
May06 060123 57.65 57.75 57.10 57.74 +0.15 5,181 24,059 +1,609
Jul06 060123 58.20 58.50 58.00 58.41 +0.11 818 5,842 +233
Oct06 060123 59.23 59.23 59.23 59.23 +0.23 23 121 +17
Dec06 060123 59.95 60.25 59.80 60.21 +0.23 683 4,681 +268
Mar07 060123 61.80 61.80 61.80 61.80 +0.15 182 654 +207
Total Volume and Open Interest 21,086 121,816 +7,857
Lumber(CME)
Mar06 060123 367.8 372.9 365.1 370.6 +6.8 638 3,847 +3,847
May06 060123 362.7 368.0 361.8 365.1 +3.3 396 1,096 +1,096
Jul06 060123 353.0 358.0 353.0 357.5 +5.3 48 344 +344
Sep06 060123 352.9 356.4 352.9 355.4 +3.4 29 137 +137
Total Volume and Open Interest 1,111 5,426 -389
Crude Oil(NYM)
Mar06 060123 67.80 68.65 67.70 68.10 -0.38 149,990 301,596 +22,164
Apr06 060123 68.45 69.20 68.35 68.67 -0.29 54,928 82,600 +659
May06 060123 68.80 69.45 68.75 69.06 -0.23 17,367 44,081 +1,704
Jun06 060123 69.00 69.90 68.95 69.33 -0.21 21,492 66,472 +5,435
Jul06 060123 69.00 69.90 69.00 69.54 -0.20 5,144 17,557 +252
Aug06 060123 69.70 69.70 69.69 69.69 -0.19 1,288 14,320 +795
Sep06 060123 70.00 70.15 69.80 69.81 -0.18 831 22,253 +1,207
Oct06 060123 69.90 69.90 69.90 69.90 -0.17 1,685 8,841 +497
Nov06 060123 69.96 69.96 69.96 69.96 -0.16 1,400 13,456 -358
Dec06 060123 69.75 70.25 69.65 70.00 -0.15 16,348 63,372 +3,050
Jan07 060123 69.75 70.15 69.75 70.02 -0.14 1,284 16,933 +686
Feb07 060123 70.01 70.01 70.01 70.01 -0.14 4 5,079 +43
Mar07 060123 69.99 69.99 69.99 69.99 -0.14 380 8,093 +134
Apr07 060123 69.96 69.96 69.96 69.96 -0.14 1,743 5,781 -41
May07 060123 69.91 69.91 69.91 69.91 -0.14 275 3,036 +75
Jun07 060123 69.85 69.90 69.85 69.85 -0.14 1,533 23,444 +759
Total Volume and Open Interest 330,445 896,975 -7,682
Heating Oil(NYM)
Feb06 060123 184.00 187.25 183.25 184.09 -2.63 26,923 30,365 -6,449
Mar06 060123 187.50 190.00 187.05 187.22 -2.55 24,153 70,553 +3,734
Apr06 060123 188.00 190.00 187.50 188.47 -2.35 7,486 20,895 +1,293
May06 060123 190.25 191.20 189.32 189.32 -2.25 5,120 9,728 +931
Jun06 060123 191.75 192.45 189.75 190.17 -2.30 4,964 10,962 +929
Jul06 060123 192.00 193.00 191.00 191.32 -2.25 1,543 6,629 +753
Aug06 060123 195.30 195.30 193.07 193.07 -2.30 833 4,086 +120
Sep06 060123 196.75 196.75 195.22 195.22 -2.30 92 2,833 +171
Oct06 060123 199.25 199.25 197.72 197.72 -2.30 30 1,371 +0
Nov06 060123 202.40 202.40 200.17 200.17 -2.30 6 1,517 -23
Dec06 060123 204.00 204.00 202.57 202.57 -2.30 599 6,789 -78
Jan07 060123 207.00 207.00 204.27 204.27 -2.30 297 2,628 +349
Total Volume and Open Interest 72,737 171,734 +1,556
Unleaded Gas(NYM)
Feb06 060123 179.10 181.30 178.10 179.32 -2.38 21,265 31,883 -3,644
Mar06 060123 183.50 186.50 183.25 184.85 -1.89 15,345 60,461 +4,129
Apr06 060123 195.50 197.30 195.00 196.00 -1.44 4,622 21,191 -555
May06 060123 196.25 198.50 196.25 197.95 -1.39 2,573 17,203 +1,479
Jun06 060123 199.50 200.50 199.25 199.40 -1.34 2,018 11,116 +1,818
Jul06 060123 199.90 200.70 199.80 199.80 -1.24 1,642 4,419 -205
Aug06 060123 199.35 199.35 199.35 199.35 -1.19 1,257 4,662 +1,047
Sep06 060123 197.80 197.80 197.80 197.80 -1.09 115 5,245 +144
Oct06 060123 189.80 189.80 189.80 189.80 -0.99 118 1,208 +109
Nov06 060123 187.80 187.80 187.80 187.80 -0.89 9 566 +11
Dec06 060123 186.75 186.90 186.75 186.90 -0.84 20 470 +37
Jan07 060123 187.65 187.65 187.65 187.65 -0.79 13 198 +12
Total Volume and Open Interest 48,997 158,622 +4,382
Natural Gas(NYM)
Feb06 060123 8.440 8.620 8.310 8.574 -0.706 28,405 33,933 -7,423
Mar06 060123 8.600 8.800 8.500 8.757 -0.684 17,796 92,994 +1,666
Apr06 060123 8.650 8.850 8.620 8.847 -0.604 7,896 34,643 +714
May06 060123 8.720 8.950 8.700 8.947 -0.569 4,626 31,802 -868
Jun06 060123 8.850 9.050 8.810 9.042 -0.559 2,685 20,425 +885
Jul06 060123 9.000 9.150 8.940 9.132 -0.544 937 20,337 -172
Aug06 060123 9.070 9.212 8.980 9.212 -0.533 1,514 20,032 +469
Sep06 060123 9.100 9.257 9.040 9.257 -0.523 738 14,400 -414
Oct06 060123 9.200 9.340 9.150 9.337 -0.513 2,567 29,886 +745
Nov06 060123 10.000 10.142 10.000 10.142 -0.423 947 12,479 -593
Dec06 060123 10.800 10.870 10.600 10.852 -0.358 1,220 16,298 -33
Jan07 060123 11.100 11.347 11.100 11.347 -0.328 1,108 16,306 +401
Feb07 060123 11.320 11.362 11.230 11.362 -0.323 229 9,352 +506
Mar07 060123 11.150 11.192 11.100 11.192 -0.308 647 15,633 +56
Apr07 060123 9.350 9.402 9.300 9.402 -0.228 742 13,344 -240
May07 060123 9.217 9.217 9.217 9.217 -0.213 288 12,774 +78
Total Volume and Open Interest 77,439 545,889 -2,088
Brent Crude Oil(ICE)
Mar06 060123 67.05 67.07 65.63 66.16 -0.27 71,044 118,733 +118,733
Apr06 060123 67.45 67.50 66.04 66.59 -0.25 40,376 104,192 +104,192
May06 060123 67.80 67.80 66.43 67.00 -0.18 11,021 23,728 +23,728
Jun06 060123 67.54 67.82 66.72 67.34 -0.08 5,830 28,225 +28,225
Jul06 060123 67.50 67.82 67.01 67.66 unch 1,343 14,591 +14,591
Aug06 060123 67.61 67.88 67.61 67.88 +0.04 211 3,748 +3,748
Sep06 060123 67.88 68.25 67.75 68.04 +0.05 681 16,372 +16,372
Oct06 060123 68.02 68.35 67.94 68.14 +0.01 1,054 6,165 +6,165
Nov06 060123 68.01 68.23 68.01 68.23 +0.02 553 4,894 +4,894
Dec06 060123 68.11 68.49 67.67 68.29 +0.03 4,460 29,840 +29,840
Jan07 060123 68.21 68.33 68.21 68.33 unch 0 3,195 +3,195
Feb07 060123 68.23 68.35 68.23 68.35 unch 0 2,105 +2,105
Mar07 060123 68.33 68.33 68.33 68.33 unch 0 3,785 +3,785
Apr07 060123 68.31 68.31 68.31 68.31 unch 0 200 +200
Total Volume and Open Interest 138,988 406,681 +31,768
Gas Oil(ICE)
Feb06 060123 568.00 576.00 562.25 569.25 +4.00 25,975 52,379 +52,379
Mar06 060123 577.00 585.00 572.00 578.75 +3.50 18,482 57,089 +57,089
Apr06 060123 584.25 591.50 579.00 585.50 +3.25 7,986 24,952 +24,952
May06 060123 591.50 593.25 585.25 591.50 +2.50 3,820 9,806 +9,806
Jun06 060123 597.75 601.50 591.50 597.75 +2.75 2,312 23,779 +23,779
Jul06 060123 598.75 603.50 597.25 603.50 +2.50 1,343 9,583 +9,583
Aug06 060123 606.00 608.75 606.00 608.75 +2.00 1,000 2,111 +2,111
Sep06 060123 611.25 614.00 611.00 614.00 +1.50 500 2,289 +2,289
Oct06 060123 615.50 618.75 615.50 618.75 +1.50 0 4,192 +4,192
Nov06 060123 621.50 621.50 621.50 621.50 +1.75 0 2,450 +2,450
Total Volume and Open Interest 62,678 225,942 +225,942
US Dollar Index(NYBOT)
Mar06 060123 88.57 88.60 87.75 87.77 -1.01 2,012 23,994 -435
Jun06 060123 87.84 87.90 87.40 87.44 -1.02 6 2,066 +10
Sep06 060123 87.15 87.15 87.15 87.15 -1.02 0 8 +0
Total Volume and Open Interest 2,018 26,075 -423
Australian Dollar(CME)
Mar06 060123 75.32 75.32 75.11 75.21 +0.44 1,010 61,568 +61,568
Jun06 060123 74.95 75.04 74.95 75.04 +0.44 0 436 +436
Sep06 060123 74.89 74.89 74.89 74.89 +0.44 0 11 +11
Total Volume and Open Interest 1,010 62,143 -626
British Pound(CME)
Mar06 060123 178.64 178.76 178.38 178.72 +1.55 3,615 84,921 +84,921
Jun06 060123 178.87 178.87 178.87 178.87 +1.55 0 257 +257
Sep06 060123 178.88 179.02 178.88 179.02 +1.55 0 17 +17
Total Volume and Open Interest 3,615 85,198 +1,241
Canadian Dollar(CME)
Mar06 060123 87.08 87.30 86.89 87.09 +0.25 8,172 95,865 +95,865
Jun06 060123 87.28 87.50 87.16 87.31 +0.25 41 2,169 +2,169
Sep06 060123 87.48 87.53 87.47 87.50 +0.25 2 374 +374
Dec06 060123 87.43 87.69 87.43 87.69 +0.25 42 149 +149
Total Volume and Open Interest 8,257 98,657 -397
Japanese Yen(CME)
Mar06 060123 88.08 88.10 87.69 87.89 +0.58 3,011 147,142 +147,142
Jun06 060123 89.15 89.15 88.72 88.98 +0.58 0 21,197 +21,197
Sep06 060123 89.99 89.99 89.99 89.99 +0.58 0 34 +34
Total Volume and Open Interest 3,011 168,405 +3,380
Swiss Franc(CME)
Mar06 060123 79.83 79.97 79.69 79.92 +1.21 2,417 80,881 +80,881
Jun06 060123 80.62 80.66 80.62 80.66 +1.23 1 404 +404
Sep06 060123 81.30 81.30 81.30 81.30 +1.23 0 25 +25
Total Volume and Open Interest 2,418 81,353 +1,877
EuroFX(CME)
Mar06 060123 123.20 123.41 123.00 123.36 +1.62 6,161 134,675 +134,675
Jun06 060123 123.85 124.04 123.82 124.04 +1.63 2 3,152 +3,152
Sep06 060123 124.64 124.64 124.64 124.64 +1.63 0 1,467 +1,467
Total Volume and Open Interest 6,163 139,420 +4,430
Mexican Peso(CME)
Mar06 060123 9460.0 9470.0 9445.0 9455.0 +13.0 3,413 72,325 +72,325
Jun06 060123 9377.0 9377.0 9377.0 9377.0 +17.0 0 521 +521
Total Volume and Open Interest 3,533 98,298 -1,668
30-Year T-Bonds(CBOT)
Mar06 060123 114~23 114~27 114~01 114~21 +0~01 260,102 606,810 +3,398
Jun06 060123 114~22 114~24 114~01 114~19 +0~01 1,090 5,052 +537
Sep06 060123 114~19 114~19 114~19 114~19 +0~01 0 54 +0
Total Volume and Open Interest 261,192 611,926 +3,935
10-Year T-Notes(CBOT)
Mar06 060123 109~205 109~235 109~090 109~200 +0~015 809,574 1,706,973 +31,000
Jun06 060123 109~075 109~210 109~075 109~185 +0~020 10,078 39,302 +11,335
Total Volume and Open Interest 819,652 1,746,513 +42,435
5-Year T-Notes(CBOT)
Mar06 060123 106~140 106~195 106~110 106~175 +0~015 393,699 0 -1,084,823
Jun06 060123 106~130 106~165 106~130 106~165 +0~015 746 33,419 +14,495
Sep06 060123 106~155 106~155 106~155 106~155 -0~015      
Total Volume and Open Interest 394,445 33,420 -1,070,328
2 Year T-Notes(CBOT)
Mar06 060123 102~089 102~097 102~086 102~094 +0~002 4,761 458,955 +4,948
Jun06 060123 102~094 102~094 102~094 102~094 +0~006 0 25 +0
Total Volume and Open Interest 4,761 458,980 +4,948
Eurodollars(CME)
Mar06 060123 95.250 95.260 95.245 95.250 unch 40,384 1,212,781 +1,212,781
Jun06 060123 95.190 95.210 95.185 95.200 +0.005 39,037 1,273,108 +1,273,108
Sep06 060123 95.235 95.255 95.200 95.230 +0.010 346,687 1,098,021 -39,039
Dec06 060123 95.280 95.305 95.260 95.295 +0.010 36,873 1,119,142 +1,119,142
Mar07 060123 95.345 95.380 95.330 95.365 +0.005 30,874 888,093 +888,093
Jun07 060123 95.385 95.415 95.375 95.405 +0.005 24,494 714,110 +714,110
Sep07 060123 95.405 95.435 95.385 95.425 +0.005 21,198 448,520 +448,520
Dec07 060123 95.400 95.435 95.380 95.420 +0.005 22,980 331,591 +331,591
Mar08 060123 95.400 95.425 95.380 95.415 +0.005 29,890 270,061 +270,061
Jun08 060123 95.375 95.405 95.355 95.395 +0.005 15,107 265,631 +265,631
Sep08 060123 95.345 95.375 95.325 95.365 +0.005 11,677 206,494 +206,494
Dec08 060123 95.300 95.330 95.290 95.320 +0.005 11,677 154,173 +154,173
Mar09 060123 95.260 95.305 95.255 95.295 unch 11,810 131,976 +131,976
Jun09 060123 95.225 95.270 95.220 95.260 unch 8,374 107,084 +107,084
Sep09 060123 95.195 95.240 95.190 95.230 unch 2,777 97,204 +97,204
Dec09 060123 95.160 95.190 95.140 95.185 unch 2,927 88,230 +88,230
Mar10 060123 95.135 95.175 95.135 95.165 unch 2,133 65,513 +65,513
Jun10 060123 95.110 95.145 95.105 95.140 unch 2,522 66,282 +66,282
Total Volume and Open Interest 370,338 8,712,155 -166,027
3-Mth Euro-Yen(CME)
Mar06 060123 99.89 99.89 99.89 99.89 +0.01 0 6,180 +6,180
Jun06 060123 99.83 99.83 99.83 99.83 unch 310 9,087 +9,087
Sep06 060123 99.74 99.74 99.73 99.74 +0.01 1 5,884 +5,884
Dec06 060123 99.64 99.64 99.64 99.64 +0.01 25 7,634 +7,634
Mar07 060123 99.53 99.53 99.53 99.53 unch 10 660 +660
Jun07 060123 99.43 99.43 99.43 99.43 +0.01 2 3,297 +3,297
Sep07 060123 99.33 99.33 99.33 99.33 +0.01 100 1,708 +1,708
Dec07 060123 99.23 99.23 99.23 99.23 unch 0 303 +303
Mar08 060123 99.14 99.14 99.14 99.14 +0.02 0 51 +51
Jun08 060123 99.04 99.04 99.04 99.04 +0.02 0 252 +252
Total Volume and Open Interest 448 35,056 +35,056
3-Mth Euro-Yen(SIMEX)
Mar06 060123 99.89 99.89 99.89 99.89 unch 83 67,527 +67,527
Jun06 060123 99.83 99.84 99.83 99.84 +0.02 1,745 64,162 +64,162
Sep06 060123 99.73 99.74 99.73 99.74 +0.02 2,198 38,984 +38,984
Dec06 060123 99.63 99.64 99.63 99.64 +0.02 1,879 65,274 +65,274
Mar07 060123 99.53 99.54 99.53 99.54 +0.02 559 32,355 +32,355
Jun07 060123 99.43 99.44 99.43 99.44 +0.02 296 19,527 +19,527
Sep07 060123 99.34 99.34 99.34 99.34 +0.02 750 4,124 +4,124
Dec07 060123 99.24 99.24 99.24 99.24 +0.02 5 13,069 +13,069
Total Volume and Open Interest 7,515 322,359 -7,353
German Euro-Bund(EUREX)
Mar06 060123 121.53 121.59 121.09 121.17 -0.14 1,130,645 1,451,913 -17,440
Jun06 060123 120.66 120.70 120.29 120.36 -0.14 1,788 5,140 +474
Sep06 060123 120.84 120.84 120.84 120.84 -0.15 1,928 2 +2
Total Volume and Open Interest 1,134,361 1,457,055 -16,964
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060123 111.97 111.98 111.74 111.74 -0.08 2,039 1,100 +0
Sep06 060123 112.06 112.06 112.06 112.06 -0.08 25 0 +0
Total Volume and Open Interest 602,361 1,040,835 +88,606
Long Gilt(LIFFE)
Mar06 060123 115~09 115~16 115~01 115~06 +0~06 66,612 264,669 +264,669
Jun06 060123 114~29 114~29 114~29 114~29 +0~06      
Total Volume and Open Interest 66,612 264,669 +10,923
3-Mth Short Sterling(LIFFE)
Mar06 060123 95.45 95.45 95.45 95.45 +0.01 41,971 345,678 +345,678
Jun06 060123 95.49 95.49 95.49 95.49 unch 58,401 364,146 +364,146
Sep06 060123 95.48 95.48 95.48 95.48 unch 55,524 294,747 +294,747
Total Volume and Open Interest 283,712 1,775,252 +13,202
3-Mth Euribor(LIFFE)
Mar06 060123 97.315 97.335 97.310 97.315 +0.005 125,547 642,733 +6,630
Jun06 060123 97.145 97.160 97.125 97.130 unch 201,757 557,011 -20,348
Sep06 060123 97.025 97.040 96.990 97.000 -0.005 220,405 452,355 -3,080
Total Volume and Open Interest 1,093,313 3,059,290 -19,061
3-Mth Aus T-Bills(SFE)
Mar06 060123 94.38 94.39 94.38 94.39 +0.01 1,584 136,998 +136,998
Jun06 060123 94.44 94.46 94.44 94.46 +0.03 12,168 246,103 +246,103
Sep06 060123 94.47 94.49 94.46 94.48 +0.03 4,002 72,901 +72,901
Dec06 060123 94.48 94.50 94.47 94.50 +0.04 900 46,395 +46,395
Mar07 060123 94.49 94.49 94.49 94.49 +0.04 808 24,917 +24,917
Jun07 060123 94.47 94.47 94.47 94.47 +0.03 630 32,880 +32,880
Sep07 060123 94.45 94.45 94.45 94.45 +0.02 0 18,847 +18,847
Dec07 060123 94.44 94.45 94.44 94.45 +0.03 273 7,400 +7,400
Mar08 060123 94.43 94.43 94.43 94.43 +0.02 0 4,248 +4,248
Jun08 060123 94.41 94.41 94.41 94.41 +0.02 0 1,571 +1,571
Total Volume and Open Interest 20,365 593,775 +593,775
10-Year Aus T-Bonds(SFE)
Mar06 060123 94.84 94.86 94.83 94.86 +0.05 19,787 336,682 +336,682
Jun06 060123 94.86 94.86 94.86 94.86 +0.05      
Total Volume and Open Interest 19,787 336,682 +336,682
3-Year Aus T-Bonds(SFE)
Mar06 060123 94.86 94.89 94.86 94.89 +0.05 55,509 458,025 -8,015
Jun06 060123 94.89 94.89 94.89 94.89 +0.05      
Total Volume and Open Interest 55,509 458,025 -8,015
Gold(CMX)
Feb06 060123 557.5 561.0 554.7 558.7 +4.7 101,037 213,602 -16,488
Apr06 060123 562.0 566.0 559.5 563.7 +4.8 27,614 65,798 +19,627
Jun06 060123 568.0 571.0 564.5 568.5 +4.7 1,601 26,852 +1,127
Aug06 060123 573.0 573.4 573.0 573.4 +4.7 196 5,360 +304
Oct06 060123 578.2 578.2 578.2 578.2 +4.7 1 6,933 +118
Dec06 060123 582.5 585.0 580.0 583.1 +4.8 803 13,933 +94
Feb07 060123 586.0 587.9 583.5 587.9 +4.8 196 7,008 +214
Apr07 060123 592.6 592.6 592.6 592.6 +4.8 0 1,332 +0
Jun07 060123 597.3 597.3 597.3 597.3 +4.8 51 7,873 +138
Aug07 060123 602.0 602.0 602.0 602.0 +4.8 12 217 +10
Oct07 060123 606.6 606.6 606.6 606.6 +4.8 0 2 +0
Dec07 060123 610.0 611.3 610.0 611.3 +4.8 54 8,731 +79
Total Volume and Open Interest 131,595 364,846 +5,233
Silver(CMX)
Mar06 060123 904.0 908.0 891.0 907.3 +14.3 31,963 91,905 -110
May06 060123 910.0 916.0 899.0 915.0 +14.4 590 5,748 +76
Jul06 060123 921.0 923.0 904.0 923.0 +14.5 348 10,425 +55
Sep06 060123 922.0 929.9 921.0 929.9 +14.6 28 4,623 +19
Dec06 060123 934.0 938.3 924.0 938.3 +14.2 62 11,736 -9
Mar07 060123 945.1 945.1 945.1 945.1 +14.2 0 251 +0
May07 060123 949.3 949.3 949.3 949.3 +14.2 0 4 +0
Total Volume and Open Interest 33,007 129,862 -46
Platinum(NYM)
Jan06 060123 1058.0 1058.0 1047.8 1047.8 +20.1 2 40 -2
Apr06 060123 1051.0 1054.0 1048.0 1053.8 +17.6 888 10,891 +34
Jul06 060123 1047.0 1058.8 1047.0 1058.8 +17.6 2 50 +2
Total Volume and Open Interest 892 10,981 +34
Palladium(NYME)
Mar06 060123 279.00 282.00 276.50 279.30 +1.60 1,812 13,374 -43
Jun06 060123 282.00 284.95 282.00 282.80 +1.50 914 1,271 +618
Sep06 060123 284.80 284.80 284.80 284.80 +1.50 0 27 +0
Total Volume and Open Interest 2,727 14,707 +576
Copper(CMX)
Mar06 060123 210.90 212.50 210.80 211.95 +2.95 9,866 68,709 -2,079
May06 060123 207.10 208.50 206.60 207.95 +3.10 966 13,671 +1,108
Jul06 060123 201.50 203.20 201.50 203.10 +3.10 67 4,879 -7
Sep06 060123 196.00 197.95 196.00 197.95 +3.10 11 2,579 +10
Dec06 060123 191.40 191.45 191.40 191.45 +2.85 252 2,056 +65
Total Volume and Open Interest 12,103 100,309 -1,162
Aluminum(CMX)
Jan06 060123 111.25 111.25 111.25 111.25 +2.15 0 15 -60
Feb06 060123 111.00 111.75 111.00 111.75 +2.15 0 695 +0
Mar06 060123 112.25 112.25 112.25 112.25 +2.65 0 75 +0
Apr06 060123 112.35 112.35 112.35 112.35 +2.75 0 50 +0
May06 060123 112.45 112.45 112.45 112.45 +2.85 0 50 +0
Jun06 060123 112.55 112.55 112.55 112.55 +2.95 0 50 +0
Total Volume and Open Interest 0 1,010 -60
DJIA Index(CBOT)
Mar06 060123 10706 10761 10692 10719 +35 8,332 39,209 -1,370
Jun06 060123 10770 10810 10765 10787 +35 14 53 +23
Sep06 060123 10855 10855 10855 10855 +35 0 1 +0
Dec06 060123 10890 10890 10890 10890 +35 0 6 +0
Total Volume and Open Interest 8,346 39,269 -1,347
S & P 500(CME)
Mar06 060123 1266.80 1273.00 1266.00 1269.20 +4.40 42,432 645,752 +645,752
Jun06 060123 1281.00 1281.20 1278.70 1278.70 +4.40 171 6,928 +6,928
Sep06 060123 1287.00 1288.20 1287.00 1288.20 +4.40 242 5,620 +5,620
Dec06 060123 1297.60 1297.60 1297.60 1297.60 +4.40 0 355 +355
Total Volume and Open Interest 42,845 658,732 -1,618
S & P 500 E-Mini(Globex)
Mar06 060123 1265.25 1272.75 1263.75 1269.25 +4.50 1,586,186 1,126,819 +1,126,819
Jun06 060123 1275.75 1281.50 1274.50 1278.75 +4.50 1,332 4,298 +4,298
Total Volume and Open Interest 1,587,518 1,131,117 -16,071
NASDAQ 100(CME)
Mar06 060123 1691.50 1696.00 1680.00 1688.00 +2.50 17,867 63,634 +63,634
Jun06 060123 1706.50 1706.50 1706.50 1706.50 +2.50 2 27 +27
Sep06 060123 1725.00 1725.00 1725.00 1725.00 +2.50      
Total Volume and Open Interest 17,869 63,661 +844
NASDAQ 100 E-Mini(Globex)
Mar06 060123 1684.50 1696.00 1680.00 1688.00 +2.50 556,657 343,239 +343,239
Jun06 060123 1706.00 1712.50 1699.00 1706.50 +2.50 102 116 +116
Total Volume and Open Interest 556,759 343,355 -25,225
S & P Midcap 400(CME)
Mar06 060123 762.80 765.80 762.20 764.50 +2.70 132 12,160 +12,160
Jun06 060123 771.00 771.00 771.00 771.00 +2.70 0 7 +7
Sep06 060123 119.64 119.64 119.64 119.64 +2.70      
Total Volume and Open Interest 132 12,167 +12,167
Russell 2000(CME)
Mar06 060123 710.50 713.10 707.50 711.60 +2.00 470 28,594 +28,594
Jun06 060123 717.20 717.20 717.20 717.20 +2.00 0 9 +9
Sep06 060123 722.70 722.70 722.70 722.70 +3.30 0 5 +5
Total Volume and Open Interest 470 28,608 +67
Russell 2000 E-Mini(Globex)
Mar06 060123 708.80 713.40 706.40 711.60 +2.00 165,846 271,552 +271,552
Jun06 060123 714.00 721.10 714.00 717.20 +2.00 10 201 +201
Total Volume and Open Interest 165,856 271,753 -5,977
Value Line(KCBT)
Mar06 060123 1992.00 1998.50 1986.50 1994.50 +3.00 53 154 -12
Total Volume and Open Interest 55 157 -10
Nikkei 225(CME)
Mar06 060123 15300 15565 15270 15395 -345 83,822 235,695 +726
Jun06 060123 15245 15480 15220 15290 -335 143 824 +236
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060123 15300 15565 15270 15395 -345 83,822 235,695 +726
Jun06 060123 15245 15480 15220 15290 -335 143 824 +236
Sep06 060123 15290 15290 15290 15290 -335 0 3 +0
Total Volume and Open Interest 83,978 236,676 +884
CAC 40(MATIF)
Jan06 060120 4824.0 4841.5 4819.5 4834.5 +20.0 326,650 0 -493,010
Feb06 060123 4733.0 4764.5 4711.0 4759.0 -23.0 123,171 324,162 +324,162
Mar06 060123 4750.0 4772.0 4723.5 4768.0 -23.0 2,453 95,130 +95,130
Total Volume and Open Interest 196,418 419,476 -334,925
Hang Seng Index(HKFE)
Jan06 060123 15420 15485 15390 15427 -224 45,407 112,736 +453
Feb06 060123 15465 15529 15437 15465 -230 6,321 4,570 +891
Mar06 060123 15418 15470 15395 15414 -211 296 1,946 +5
Total Volume and Open Interest 52,047 119,667 +1,363
DAX Index(EUREX)
Mar06 060123 5320.0 5370.5 5312.5 5368.5 -3.0 198,303 197,161 +1,160
Jun06 060123 5355.0 5406.0 5355.0 5404.5 -4.0 1,773 10,314 +154
Sep06 060123 5412.0 5446.0 5412.0 5444.0 -3.0 206 1,026 +60
Total Volume and Open Interest 200,282 208,501 +1,374
FT-SE 100(LIFFE)
Mar06 060123 5626.50 5657.00 5610.50 5648.00 -14.00 81,068 430,093 +430,093
Jun06 060123 5630.00 5660.00 5627.00 5659.00 -14.00 1,067 17,100 +17,100
Sep06 060123 5671.50 5671.50 5671.50 5671.50 -15.00 0 2,308 +2,308
Total Volume and Open Interest 82,135 450,851 +13,145
SPI 200(SFE)
Mar06 060123 4760.0 4792.0 4742.0 4785.0 -39.0 10,214 178,243 +178,243
Jun06 060123 4777.0 4808.0 4768.0 4808.0 -40.0 167 5,145 +5,145
Sep06 060123 4810.0 4810.0 4810.0 4810.0 -40.0 0 2,231 +2,231
Total Volume and Open Interest 10,381 187,466 -1,307
GSCI(CME)
Feb06 060123 450.30 453.30 449.25 450.90 -4.10 360 19,305 +19,305
Mar06 060123 455.00 456.30 454.50 456.30 -2.70 1 11 +11
Apr06 060123 456.50 458.00 456.50 458.00 -3.25 0 1 +1
Total Volume and Open Interest 361 19,317 +95
Reuters CRB Index(NYBOT)
Feb06 060123 354.50 354.50 353.00 354.25 +1.00 4 89 -1
Apr06 060123 356.00 356.25 355.50 355.75 +1.00 33 525 -1
Jun06 060123 357.75 357.75 357.75 357.75 +1.00 0 410 +2
Total Volume and Open Interest 38 1,025 +1,024
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