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 Tue January 24, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060124 571.00 577.75 569.50 571.25 -3.25 37,402 175,670 +161
May06 060124 582.00 587.75 580.00 581.00 -4.00 7,859 52,211 +1,396
Jul06 060124 591.50 597.50 589.50 591.50 -3.75 7,852 52,977 +715
Aug06 060124 595.50 600.00 594.00 594.00 -3.00 27 3,619 -39
Sep06 060124 596.50 600.00 595.00 595.00 -1.00 10 1,706 +0
Nov06 060124 602.00 607.75 600.50 602.25 -2.50 3,604 37,742 +984
Jan07 060124 607.00 611.00 606.00 607.50 -3.00 15 926 +15
Total Volume and Open Interest 56,840 327,722 +3,251
Soybean Meal(CBOT)
Mar06 060124 179.80 181.80 179.40 179.90 -0.60 13,209 50,612 -111
May06 060124 181.20 183.20 181.00 181.50 -0.90 2,281 24,942 +84
Jul06 060124 184.00 186.20 183.80 184.10 -1.10 1,531 24,369 +195
Aug06 060124 185.00 187.30 185.00 185.10 -1.00 195 7,963 +76
Sep06 060124 186.00 187.80 186.00 186.00 -0.90 46 5,851 +7
Oct06 060124 186.00 187.00 185.30 185.30 -1.20 97 3,955 +81
Dec06 060124 187.50 188.80 187.00 187.00 -1.30 343 9,025 +121
Jan07 060124 188.30 188.30 188.30 188.30 -1.20 0 98 +0
Total Volume and Open Interest 17,702 126,887 +453
Soybean Oil(CBOT)
Mar06 060124 21.53 21.72 21.30 21.52 unch 11,462 93,231 +410
May06 060124 21.85 22.10 21.67 21.85 unch 2,420 28,932 +544
Jul06 060124 22.22 22.45 22.01 22.24 +0.02 1,781 28,801 +364
Aug06 060124 22.28 22.50 22.25 22.38 +0.02 38 4,090 +6
Sep06 060124 22.48 22.52 22.41 22.52 +0.01 14 3,059 +0
Oct06 060124 22.65 22.68 22.58 22.68 +0.04 0 1,860 +0
Dec06 060124 22.92 23.10 22.80 22.95 +0.03 319 14,196 -12
Jan07 060124 23.15 23.15 23.15 23.15 +0.03 0 224 +0
Total Volume and Open Interest 16,057 175,217 +1,327
Canola(WCE)
Mar06 060124 242.1 242.1 239.5 239.9 -1.5 4,298 50,971 -1,430
May06 060124 247.7 248.7 246.2 246.8 -0.9 651 14,634 +207
Jul06 060124 254.3 254.5 252.6 253.0 -1.3 469 4,721 +0
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Nov06 060124 269.1 269.5 267.6 268.5 -2.2 410 9,733 +341
Total Volume and Open Interest 5,828 80,437 -882
Corn(CBOT)
Mar06 060124 208.25 213.50 207.75 213.25 +5.00 60,283 447,723 +755
May06 060124 218.25 223.50 217.50 223.25 +5.00 12,027 145,951 +2,670
Jul06 060124 227.25 232.25 226.75 232.00 +4.75 9,821 115,836 +1,851
Sep06 060124 235.50 240.00 235.50 239.75 +4.25 969 26,645 +190
Dec06 060124 246.25 250.25 245.75 249.50 +3.50 10,064 119,631 +3,766
Mar07 060124 252.75 256.50 252.75 256.25 +3.25 159 9,118 +139
Total Volume and Open Interest 94,373 886,804 +9,762
Wheat(CBOT)
Mar06 060124 327.25 333.50 324.75 332.50 +6.50 24,769 203,422 -2,840
May06 060124 338.00 343.50 335.75 343.25 +6.25 7,062 34,342 +3,185
Jul06 060124 347.00 353.75 345.25 353.25 +6.75 4,573 46,677 +766
Sep06 060124 357.50 363.50 355.25 363.25 +6.75 214 4,419 +96
Dec06 060124 369.00 376.00 367.50 375.50 +6.50 776 31,067 +54
Total Volume and Open Interest 37,473 322,360 +1,309
Wheat(KCBT)
Mar06 060124 380.50 386.00 378.00 385.50 +5.50 5,811 63,290 +1,145
May06 060124 381.00 388.00 380.00 387.00 +6.00 1,325 16,767 +17
Jul06 060124 379.00 385.75 377.50 384.50 +5.50 3,543 38,755 +327
Sep06 060124 384.00 391.00 383.50 390.75 +6.75 176 5,114 -198
Dec06 060124 394.00 400.50 392.50 399.00 +6.00 535 8,212 +279
Total Volume and Open Interest 11,397 132,516 +1,575
Wheat(MGE)
Mar06 060124 387.75 393.00 385.50 392.50 +4.75 1,724 19,071 -590
May06 060124 388.75 395.00 388.00 395.00 +4.00 403 7,226 +205
Jul06 060124 389.50 395.00 389.00 395.00 +4.75 347 8,840 -145
Sep06 060124 390.00 394.75 390.00 394.50 +5.00 197 4,152 +102
Dec06 060124 396.00 401.00 395.50 401.00 +5.00 689 2,026 +244
Total Volume and Open Interest 3,372 41,354 -192
Oats(CBOT)
Mar06 060124 189.75 191.00 189.50 190.75 +1.00 609 8,329 +54
May06 060124 183.50 184.00 183.50 184.00 +1.25 74 615 +30
Jul06 060124 173.50 173.50 173.50 173.50 unch 136 402 +8
Sep06 060124 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 859 10,055 +109
Rough Rice(CBOT)
Mar06 060124 8.44 8.48 8.43 8.47 +0.03 617 7,680 +31
May06 060124 8.69 8.71 8.68 8.71 +0.03 245 1,543 +157
Jul06 060124 8.91 8.92 8.91 8.92 +0.01 115 669 +114
Sep06 060124 8.96 8.96 8.96 8.96 +0.01 1 240 +0
Total Volume and Open Interest 1,110 10,820 +363
Live Cattle(CME)
Feb06 060124 95.450 95.825 94.900 94.950 -0.625 13,305 53,961 -3,027
Apr06 060124 93.800 94.050 93.150 93.200 -0.750 15,561 114,343 +3,582
Jun06 060124 87.225 87.225 86.450 86.650 -0.575 5,822 40,236 +555
Aug06 060124 85.600 85.700 85.275 85.350 -0.250 740 17,220 +172
Oct06 060124 88.525 88.725 88.300 88.425 -0.250 421 7,833 +51
Dec06 060124 89.500 89.500 89.200 89.350 -0.150 74 4,125 -1
Total Volume and Open Interest 35,989 238,467 +1,372
Feeder Cattle(CME)
Jan06 060124 113.075 113.225 113.050 113.150 +0.100 478 3,490 -160
Mar06 060124 111.800 112.050 111.450 111.450 -0.325 1,470 15,566 -2
Apr06 060124 112.350 112.500 112.050 112.275 -0.150 604 6,425 -14
May06 060124 112.600 112.750 112.350 112.750 -0.075 650 3,888 +169
Aug06 060124 113.400 113.400 112.900 113.050 -0.425 256 3,429 +6
Sep06 060124 112.500 112.550 112.400 112.550 -0.150 21 298 +16
Oct06 060124 111.850 111.850 111.850 111.850 -0.250 40 211 +6
Total Volume and Open Interest 3,523 33,455 +24
Lean Hogs(CME)
Feb06 060124 58.850 58.900 57.575 57.775 -1.325 6,332 17,590 -1,896
Apr06 060124 63.600 63.600 61.900 62.100 -1.675 10,337 76,048 +1,262
May06 060124 67.250 67.250 65.550 65.725 -1.400 161 4,164 +58
Jun06 060124 69.900 69.900 68.500 69.075 -0.925 2,033 20,786 +183
Jul06 060124 67.400 67.400 66.300 66.475 -0.975 867 8,015 -38
Aug06 060124 64.450 64.650 63.850 63.900 -0.950 226 3,168 +49
Oct06 060124 55.000 55.000 53.900 54.050 -1.025 173 2,162 +140
Dec06 060124 52.300 52.350 51.875 51.875 -0.350 39 1,031 +33
Total Volume and Open Interest 20,168 133,004 -209
Pork Bellies(CME)
Feb06 060124 80.750 81.200 79.500 79.675 -0.875 410 1,069 -36
Mar06 060124 79.600 80.000 78.300 78.300 -0.750 171 638 +57
May06 060124 80.750 81.000 80.275 80.275 +0.025 62 467 +36
Jul06 060124 82.700 83.100 81.900 81.900 -0.800 45 164 +10
Aug06 060124 85.000 85.000 85.000 85.000 unch 0 7 +0
Total Volume and Open Interest 688 2,345 +67
Class III Milk(CME)
Jan06 060124 13.35 13.38 13.35 13.38 unch 19 2,400 -27
Feb06 060124 12.58 12.59 12.52 12.55 -0.04 129 2,511 -27
Mar06 060124 12.34 12.38 12.26 12.32 -0.08 162 2,628 +53
Apr06 060124 12.35 12.36 12.26 12.33 -0.05 90 2,579 +53
May06 060124 12.38 12.42 12.32 12.39 -0.03 70 2,093 +34
Total Volume and Open Interest 1,370 25,088 +500
Cocoa(NYBOT)
Mar06 060124 1510 1510 1446 1451 -80 3,929 50,042 -270
May06 060124 1531 1531 1475 1476 -80 1,670 26,510 +618
Jul06 060124 1552 1552 1498 1499 -77 483 14,023 +284
Sep06 060124 1573 1573 1518 1518 -78 93 13,470 +47
Dec06 060124 1555 1555 1545 1545 -78 143 11,200 +24
Mar07 060124 1605 1605 1570 1570 -77 101 11,863 +37
May07 060124 1589 1589 1589 1589 -80 10 2,383 +5
Total Volume and Open Interest 6,533 133,613 +845
Coffee "C"(NYBOT)
Mar06 060124 121.10 122.70 120.50 122.40 +1.95 10,413 68,462 -157
May06 060124 123.80 125.00 123.00 125.00 +2.00 2,712 23,755 +800
Jul06 060124 125.80 127.25 125.30 127.10 +2.00 489 6,606 -11
Sep06 060124 128.75 128.85 127.80 128.85 +2.00 284 3,725 +174
Dec06 060124 130.30 131.50 130.30 131.45 +1.95 165 3,477 +53
Mar07 060124 133.00 133.95 133.00 133.95 +1.80 17 1,791 +1
Total Volume and Open Interest 14,136 108,679 +899
Orange Juice(NYBOT)
Mar06 060124 118.80 120.40 118.60 120.35 +2.00 1,239 19,412 -16
May06 060124 119.20 120.60 119.15 120.55 +2.15 363 6,124 +279
Jul06 060124 119.80 121.25 119.80 121.05 +1.90 10 1,245 +6
Sep06 060124 120.75 121.55 120.75 121.55 +1.90 1 819 +0
Nov06 060124 122.05 122.05 122.05 122.05 +1.90 1 484 +0
Total Volume and Open Interest 1,618 29,443 +273
Sugar #11(NYBOT)
Mar06 060124 17.00 18.08 16.82 17.89 +0.54 70,640 211,491 -14,593
May06 060124 17.00 17.80 16.72 17.72 +0.45 36,884 118,975 +5,398
Jul06 060124 16.05 16.90 15.73 16.85 +0.43 17,772 66,731 -578
Oct06 060124 15.85 16.70 15.70 16.63 +0.38 11,270 47,928 +851
Mar07 060124 15.60 16.58 15.60 16.50 +0.40 7,762 41,650 +1,378
Total Volume and Open Interest 145,805 514,151 -6,887
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060124 23.65 23.65 23.65 23.65 +0.05 285 2,082 -273
May06 060124 23.60 23.60 23.50 23.60 unch 201 3,660 +66
Jul06 060124 23.60 23.60 23.50 23.60 unch 34 3,779 +29
Sep06 060124 23.55 23.64 23.55 23.64 +0.01 86 1,943 +64
Total Volume and Open Interest 621 14,510 -100
London Cocoa(LCE)
Mar06 060124 893 894 849 854 -42 3,448 69,162 -717
May06 060124 911 911 863 868 -42 959 30,088 +297
Jul06 060124 920 920 876 882 -41 259 35,263 +99
Sep06 060124 931 931 890 895 -41 853 18,805 +641
Dec06 060124 945 945 900 906 -41 150 21,694 +29
Mar07 060124 950 950 917 917 -40 181 7,271 +73
May07 060124 930 930 927 927 -40 0 533 +0
Total Volume and Open Interest 5,855 182,877 +427
London Coffee(LCE)
Jan06 060124 1256.00 1265.00 1252.00 1252.00 +9.00 56 418 -56
Mar06 060124 1258.00 1276.00 1256.00 1271.00 +18.00 4,691 74,015 -896
May06 060124 1275.00 1293.00 1275.00 1289.00 +17.00 1,766 49,800 +262
Jul06 060124 1298.00 1305.00 1295.00 1302.00 +18.00 166 7,604 +4
Sep06 060124 1309.00 1316.00 1309.00 1316.00 +18.00 60 4,016 +0
Nov06 060124 1321.00 1330.00 1321.00 1327.00 +17.00 10 565 +5
Total Volume and Open Interest 6,749 136,630 -681
London Sugar(LCE)
Mar06 060124 403.00 426.10 395.00 426.00 +22.40 7,136 30,792 -2,049
May06 060124 411.30 435.50 405.50 435.50 +23.50 3,815 20,047 +1,880
Aug06 060124 418.00 441.10 412.00 440.50 +22.10 1,877 10,506 +415
Oct06 060124 422.90 442.00 413.90 441.50 +20.20 909 8,022 -205
Dec06 060124 418.20 442.60 415.00 440.00 +19.70 270 3,418 +130
Total Volume and Open Interest 14,054 76,847 +182
Cotton(NYBOT)
Mar06 060124 56.36 56.70 56.01 56.60 -0.18 9,028 86,842 +831
May06 060124 57.40 57.70 57.10 57.66 -0.08 3,083 24,663 +604
Jul06 060124 58.00 58.30 57.85 58.25 -0.16 628 5,940 +98
Oct06 060124 59.05 59.27 59.05 59.27 +0.04 1 121 +0
Dec06 060124 59.95 60.25 59.85 60.25 +0.04 687 4,915 +234
Mar07 060124 61.75 61.85 61.60 61.85 +0.05 250 904 +250
Total Volume and Open Interest 13,762 123,911 +2,095
Lumber(CME)
Mar06 060124 371.0 376.4 370.1 375.3 +4.7 638 3,902 +55
May06 060124 367.0 371.0 365.5 369.8 +4.7 226 1,104 +8
Jul06 060124 359.7 363.4 359.7 362.0 +4.5 98 367 +23
Sep06 060124 357.4 360.7 356.0 359.8 +4.4 17 138 +1
Total Volume and Open Interest 979 5,513 +87
Crude Oil(NYM)
Mar06 060124 67.40 68.10 67.00 67.06 -1.04 84,184 302,974 +1,378
Apr06 060124 68.00 68.70 67.60 67.65 -1.02 35,727 88,053 +5,453
May06 060124 68.45 69.05 68.00 68.07 -0.99 13,475 45,932 +1,851
Jun06 060124 68.70 69.33 68.39 68.39 -0.94 18,431 66,202 -270
Jul06 060124 69.20 69.20 68.45 68.63 -0.91 3,948 19,457 +1,900
Aug06 060124 69.40 69.40 68.81 68.81 -0.88 795 14,547 +227
Sep06 060124 69.60 69.65 68.94 68.94 -0.87 2,051 22,566 +313
Oct06 060124 69.80 69.80 69.04 69.04 -0.86 1,183 8,688 -153
Nov06 060124 69.95 69.95 69.11 69.11 -0.85 1,808 13,426 -30
Dec06 060124 69.60 69.90 69.16 69.16 -0.84 8,149 61,777 -1,595
Jan07 060124 69.90 69.90 69.19 69.19 -0.83 1,076 16,423 -510
Feb07 060124 69.19 69.19 69.19 69.19 -0.82 160 5,149 +70
Mar07 060124 69.95 69.95 69.18 69.18 -0.81 0 8,093 +0
Apr07 060124 69.90 69.90 69.16 69.16 -0.80 0 5,781 +0
May07 060124 69.40 69.90 69.11 69.11 -0.80 1 3,036 +0
Jun07 060124 69.45 69.45 69.05 69.05 -0.80 1,577 24,309 +865
Total Volume and Open Interest 178,032 900,966 +3,991
Heating Oil(NYM)
Feb06 060124 184.39 185.25 181.50 181.71 -2.38 15,797 28,534 -1,831
Mar06 060124 185.25 187.50 184.25 184.39 -2.83 15,500 71,913 +1,360
Apr06 060124 186.60 188.30 185.30 185.69 -2.78 3,766 21,231 +336
May06 060124 187.80 189.85 186.00 186.74 -2.58 2,694 10,259 +531
Jun06 060124 188.00 190.80 187.00 187.64 -2.53 3,106 10,720 -242
Jul06 060124 191.50 191.80 188.79 188.79 -2.53 1,207 6,790 +161
Aug06 060124 193.70 193.70 190.59 190.59 -2.48 486 4,075 -11
Sep06 060124 193.75 193.75 192.74 192.74 -2.48 813 3,087 +254
Oct06 060124 195.24 195.24 195.24 195.24 -2.48 12 1,371 +0
Nov06 060124 200.75 200.75 197.69 197.69 -2.48 332 1,819 +302
Dec06 060124 202.25 202.25 200.09 200.09 -2.48 1,501 7,121 +332
Jan07 060124 204.25 204.25 201.84 201.84 -2.43 201 2,828 +200
Total Volume and Open Interest 45,545 173,140 +1,406
Unleaded Gas(NYM)
Feb06 060124 176.25 178.00 173.50 174.44 -4.88 17,570 29,534 -2,349
Mar06 060124 182.50 183.70 179.80 180.70 -4.15 15,840 63,105 +2,644
Apr06 060124 193.75 195.10 192.00 192.90 -3.10 5,141 21,444 +253
May06 060124 196.25 197.25 194.70 195.15 -2.80 1,744 17,212 +9
Jun06 060124 198.50 199.00 196.70 196.75 -2.65 1,622 11,875 +759
Jul06 060124 199.70 199.70 197.30 197.30 -2.50 412 4,570 +151
Aug06 060124 198.90 198.90 197.00 197.00 -2.35 392 4,559 -103
Sep06 060124 196.25 197.00 195.55 195.55 -2.25 243 5,323 +78
Oct06 060124 187.65 187.65 187.65 187.65 -2.15 35 1,211 +3
Nov06 060124 185.75 185.75 185.75 185.75 -2.05 0 566 +0
Dec06 060124 184.95 184.95 184.95 184.95 -1.95 9 471 +1
Jan07 060124 185.70 185.70 185.70 185.70 -1.95 0 198 +0
Total Volume and Open Interest 43,008 160,068 +1,446
Natural Gas(NYM)
Feb06 060124 8.470 8.940 8.470 8.682 +0.108 25,422 31,316 -2,617
Mar06 060124 8.700 9.100 8.690 8.844 +0.087 15,751 95,952 +2,958
Apr06 060124 8.810 9.110 8.800 8.914 +0.067 8,364 35,522 +879
May06 060124 8.910 9.150 8.910 9.004 +0.057 4,266 31,804 +2
Jun06 060124 8.970 9.280 8.970 9.099 +0.057 2,002 20,166 -259
Jul06 060124 9.090 9.360 9.090 9.189 +0.057 1,466 20,642 +305
Aug06 060124 9.170 9.420 9.160 9.269 +0.057 1,632 20,234 +202
Sep06 060124 9.180 9.470 9.170 9.314 +0.057 1,501 14,479 +79
Oct06 060124 9.300 9.520 9.300 9.394 +0.057 4,703 28,261 -1,625
Nov06 060124 10.070 10.350 10.070 10.244 +0.102 1,531 12,439 -40
Dec06 060124 10.800 11.050 10.800 10.984 +0.132 1,069 15,914 -384
Jan07 060124 11.270 11.600 11.270 11.499 +0.152 2,090 17,049 +743
Feb07 060124 11.330 11.600 11.330 11.519 +0.157 2,121 10,295 +943
Mar07 060124 11.150 11.400 11.140 11.349 +0.157 1,346 15,138 -495
Apr07 060124 9.350 9.550 9.350 9.499 +0.097 871 12,975 -369
May07 060124 9.200 9.380 9.200 9.314 +0.097 151 12,749 -25
Total Volume and Open Interest 81,178 546,753 +864
Brent Crude Oil(ICE)
Mar06 060124 65.90 66.35 65.05 65.34 -0.82 72,892 113,546 -5,187
Apr06 060124 66.32 66.68 65.43 65.70 -0.89 34,962 101,995 -2,197
May06 060124 66.80 67.07 66.00 66.12 -0.88 11,848 24,423 +695
Jun06 060124 66.98 67.44 66.23 66.48 -0.86 8,722 28,184 -41
Jul06 060124 67.40 67.69 66.81 66.81 -0.85 2,475 15,435 +844
Aug06 060124 67.70 67.91 67.04 67.04 -0.84 1,191 4,213 +465
Sep06 060124 67.49 68.06 67.20 67.20 -0.84 784 15,876 -496
Oct06 060124 68.17 68.17 67.34 67.34 -0.80 354 6,215 +50
Nov06 060124 67.92 67.92 67.47 67.47 -0.76 362 4,644 -250
Dec06 060124 67.98 68.33 67.44 67.58 -0.71 5,116 27,600 -2,240
Jan07 060124 67.62 67.62 67.62 67.62 -0.71 550 3,395 +200
Feb07 060124 67.64 67.64 67.64 67.64 -0.71 50 2,155 +50
Mar07 060124 67.62 67.62 67.62 67.62 -0.71 1,200 4,785 +1,000
Apr07 060124 67.60 67.60 67.60 67.60 -0.71 0 200 +0
Total Volume and Open Interest 140,806 398,664 -8,017
Gas Oil(ICE)
Feb06 060124 567.50 568.75 559.75 564.25 -5.00 24,439 48,972 -3,407
Mar06 060124 575.50 578.00 568.75 573.00 -5.75 17,895 56,005 -1,084
Apr06 060124 581.75 584.25 575.25 579.25 -6.25 7,314 25,555 +603
May06 060124 588.50 589.50 581.75 585.50 -6.00 1,836 9,604 -202
Jun06 060124 592.25 596.00 587.75 592.00 -5.75 1,239 23,743 -36
Jul06 060124 600.50 600.50 594.25 598.00 -5.50 741 9,446 -137
Aug06 060124 605.50 605.50 603.75 603.75 -5.00 908 2,269 +158
Sep06 060124 609.00 609.00 609.00 609.00 -5.00 500 2,789 +500
Oct06 060124 613.75 613.75 613.75 613.75 -5.00 20 4,212 +20
Nov06 060124 616.50 616.50 616.50 616.50 -5.00 0 2,450 +0
Total Volume and Open Interest 56,145 222,717 -3,225
US Dollar Index(NYBOT)
Mar06 060124 87.74 88.04 87.74 87.88 +0.11 6,201 24,577 +583
Jun06 060124 87.57 87.70 87.55 87.55 +0.11 26 2,071 +5
Sep06 060124 87.40 87.40 87.26 87.26 +0.11 0 8 +0
Total Volume and Open Interest 6,227 26,663 +588
Australian Dollar(CME)
Mar06 060124 74.89 75.10 74.85 75.06 -0.15 2,786 62,191 +623
Jun06 060124 74.67 74.89 74.67 74.89 -0.15 1 436 +0
Sep06 060124 74.74 74.74 74.74 74.74 -0.15 0 11 +0
Total Volume and Open Interest 2,787 62,766 +623
British Pound(CME)
Mar06 060124 178.51 179.00 178.45 178.61 -0.11 2,199 86,681 +1,760
Jun06 060124 178.76 178.76 178.76 178.76 -0.11 0 273 +16
Sep06 060124 179.40 179.40 178.91 178.91 -0.11 1 18 +1
Total Volume and Open Interest 2,200 86,975 +1,777
Canadian Dollar(CME)
Mar06 060124 87.09 87.13 86.44 86.83 -0.26 5,381 97,781 +1,916
Jun06 060124 87.31 87.31 86.74 87.05 -0.26 29 2,214 +45
Sep06 060124 87.00 87.24 87.00 87.24 -0.26 8 385 +11
Dec06 060124 87.43 87.43 87.43 87.43 -0.26 16 156 +7
Total Volume and Open Interest 5,434 100,637 +1,980
Japanese Yen(CME)
Mar06 060124 87.89 87.94 87.70 87.82 -0.07 6,105 147,763 +621
Jun06 060124 88.99 88.99 88.91 88.91 -0.07 2 21,202 +5
Sep06 060124 89.92 89.92 89.92 89.92 -0.07 0 34 +0
Total Volume and Open Interest 6,107 169,031 +626
Swiss Franc(CME)
Mar06 060124 79.65 79.87 79.52 79.76 -0.16 5,856 84,297 +3,416
Jun06 060124 80.52 80.52 80.50 80.50 -0.16 2 414 +10
Sep06 060124 81.14 81.14 81.14 81.14 -0.16 0 25 +0
Total Volume and Open Interest 5,865 84,786 +3,433
EuroFX(CME)
Mar06 060124 123.10 123.36 122.93 123.24 -0.12 12,241 135,760 +1,085
Jun06 060124 123.77 123.96 123.70 123.92 -0.12 33 3,081 -71
Sep06 060124 124.55 124.55 124.52 124.52 -0.12 0 1,467 +0
Total Volume and Open Interest 12,274 140,430 +1,010
Mexican Peso(CME)
Mar06 060124 9470.0 9495.0 9465.0 9475.0 +20.0 1,735 71,473 -852
Jun06 060124 9402.0 9405.0 9397.0 9397.0 +20.0 0 521 +0
Total Volume and Open Interest 1,744 97,446 -852
30-Year T-Bonds(CBOT)
Mar06 060124 114~20 114~22 114~02 114~09 -0~12 338,174 610,362 +3,552
Jun06 060124 114~14 114~15 114~00 114~06 -0~13 818 4,866 -186
Sep06 060124 114~06 114~06 114~06 114~06 -0~13 0 54 +0
Total Volume and Open Interest 338,996 615,296 +3,370
10-Year T-Notes(CBOT)
Mar06 060124 109~200 109~210 109~110 109~140 -0~060 783,138 1,735,792 +28,819
Jun06 060124 109~160 109~160 109~105 109~120 -0~065 14,875 45,587 +6,285
Total Volume and Open Interest 798,015 1,781,617 +35,104
5-Year T-Notes(CBOT)
Mar06 060124 106~150 106~165 106~125 106~140 -0~035 347,606 0 +0
Jun06 060124 106~140 106~140 106~130 106~130 -0~035 1,156 34,351 +932
Sep06 060124 106~150 106~150 106~150 106~150 -0~005      
Total Volume and Open Interest 348,762 34,352 +932
2 Year T-Notes(CBOT)
Mar06 060124 102~090 102~093 102~088 102~090 -0~004 1,156 465,893 +6,938
Jun06 060124 102~092 102~092 102~092 102~092 -0~002 0 25 +0
Total Volume and Open Interest 1,156 465,918 +6,938
Eurodollars(CME)
Mar06 060124 95.245 95.255 95.245 95.250 unch 21,847 1,209,028 -3,753
Jun06 060124 95.195 95.205 95.185 95.190 -0.010 28,776 1,281,911 +8,803
Sep06 060124 95.230 95.235 95.200 95.210 -0.020 280,018 1,095,139 -2,882
Dec06 060124 95.275 95.295 95.265 95.275 -0.020 22,001 1,109,588 -9,554
Mar07 060124 95.345 95.360 95.340 95.345 -0.020 15,610 895,591 +7,498
Jun07 060124 95.385 95.400 95.370 95.380 -0.025 14,999 725,831 +11,721
Sep07 060124 95.400 95.420 95.390 95.395 -0.030 15,584 449,959 +1,439
Dec07 060124 95.400 95.410 95.385 95.390 -0.030 11,967 333,439 +1,848
Mar08 060124 95.390 95.400 95.375 95.380 -0.035 8,970 274,582 +4,521
Jun08 060124 95.370 95.380 95.355 95.355 -0.040 7,370 266,937 +1,306
Sep08 060124 95.340 95.350 95.325 95.325 -0.040 8,425 205,990 -504
Dec08 060124 95.295 95.305 95.280 95.280 -0.040 5,379 154,447 +274
Mar09 060124 95.270 95.280 95.250 95.255 -0.040 2,354 131,636 -340
Jun09 060124 95.230 95.240 95.215 95.220 -0.040 2,525 106,958 -126
Sep09 060124 95.205 95.205 95.185 95.190 -0.040 1,825 97,579 +375
Dec09 060124 95.150 95.160 95.140 95.145 -0.040 3,059 89,424 +1,194
Mar10 060124 95.140 95.145 95.120 95.125 -0.040 564 65,519 +6
Jun10 060124 95.115 95.120 95.090 95.095 -0.045 1,003 66,200 -82
Total Volume and Open Interest 205,226 8,721,227 +9,072
3-Mth Euro-Yen(CME)
Mar06 060124 99.89 99.89 99.89 99.89 unch 260 5,938 -242
Jun06 060124 99.83 99.83 99.83 99.83 unch 26 9,008 -79
Sep06 060124 99.74 99.74 99.74 99.74 unch 521 6,234 +350
Dec06 060124 99.64 99.64 99.64 99.64 unch 342 7,807 +173
Mar07 060124 99.54 99.54 99.54 99.54 +0.01 0 641 -19
Jun07 060124 99.44 99.44 99.44 99.44 +0.01 0 3,297 +0
Sep07 060124 99.33 99.33 99.33 99.33 unch 0 1,733 +25
Dec07 060124 99.23 99.23 99.23 99.23 unch 0 371 +68
Mar08 060124 99.14 99.14 99.14 99.14 unch 0 51 +0
Jun08 060124 99.04 99.04 99.04 99.04 unch 0 252 +0
Total Volume and Open Interest 1,149 35,332 +276
3-Mth Euro-Yen(SIMEX)
Mar06 060124 99.89 99.89 99.89 99.89 unch 1,258 68,141 +614
Jun06 060124 99.83 99.84 99.83 99.84 unch 201 64,757 +595
Sep06 060124 99.74 99.74 99.74 99.74 unch 1,407 38,969 -15
Dec06 060124 99.64 99.64 99.64 99.64 unch 584 64,978 -296
Mar07 060124 99.54 99.54 99.53 99.54 unch 198 31,199 -1,156
Jun07 060124 99.43 99.44 99.43 99.44 unch 167 19,562 +35
Sep07 060124 99.34 99.34 99.34 99.34 unch 10 4,159 +35
Dec07 060124 99.24 99.24 99.24 99.24 unch 72 13,209 +140
Total Volume and Open Interest 3,897 322,311 -48
German Euro-Bund(EUREX)
Mar06 060124 121.26 121.40 121.12 121.27 +0.10 1,319,510 1,507,537 +55,624
Jun06 060124 120.43 120.58 120.31 120.45 +0.09 1,689 5,919 +779
Sep06 060124 120.92 120.92 120.92 120.92 +0.08 50 3 +1
Total Volume and Open Interest 1,321,249 1,513,459 +56,404
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060124 111.79 111.83 111.79 111.82 +0.08 65 2,405 +1,305
Sep06 060124 112.14 112.14 112.14 112.14 +0.08 100 0 +0
Total Volume and Open Interest 635,626 1,061,361 +20,526
Long Gilt(LIFFE)
Mar06 060124 115~07 115~15 114~27 115~01 -0~05 58,411 273,003 +8,334
Jun06 060124 114~25 114~25 114~25 114~25 -0~05      
Total Volume and Open Interest 58,411 273,003 +8,334
3-Mth Short Sterling(LIFFE)
Mar06 060124 95.44 95.44 95.44 95.44 -0.01 26,128 349,137 +3,459
Jun06 060124 95.47 95.47 95.47 95.47 -0.02 35,621 357,617 -6,529
Sep06 060124 95.45 95.45 95.45 95.45 -0.03 34,474 289,164 -5,583
Total Volume and Open Interest 175,644 1,759,754 -15,498
3-Mth Euribor(LIFFE)
Mar06 060124 97.320 97.325 97.315 97.320 +0.005 83,720 661,010 +18,277
Jun06 060124 97.135 97.155 97.125 97.140 +0.010 103,599 558,931 +1,920
Sep06 060124 97.005 97.030 96.995 97.015 +0.015 118,753 448,252 -4,103
Total Volume and Open Interest 604,904 3,088,045 +28,755
3-Mth Aus T-Bills(SFE)
Mar06 060124 94.39 94.40 94.38 94.40 +0.01 3,705 136,219 -779
Jun06 060124 94.46 94.47 94.45 94.45 -0.01 16,472 250,023 +3,920
Sep06 060124 94.49 94.49 94.46 94.47 -0.01 7,339 74,578 +1,677
Dec06 060124 94.50 94.50 94.48 94.49 -0.01 1,829 47,283 +888
Mar07 060124 94.49 94.49 94.49 94.49 unch 257 24,910 -7
Jun07 060124 94.46 94.47 94.46 94.47 unch 351 33,230 +350
Sep07 060124 94.46 94.46 94.45 94.46 +0.01 276 18,853 +6
Dec07 060124 94.45 94.45 94.44 94.45 unch 20 7,420 +20
Mar08 060124 94.42 94.43 94.42 94.43 unch 3 4,251 +3
Jun08 060124 94.41 94.41 94.41 94.41 unch 0 1,571 +0
Total Volume and Open Interest 30,252 599,853 +6,078
10-Year Aus T-Bonds(SFE)
Mar06 060124 94.85 94.85 94.82 94.82 -0.03 15,832 337,544 +862
Jun06 060124 94.82 94.82 94.82 94.82 -0.03      
Total Volume and Open Interest 15,832 337,544 +862
3-Year Aus T-Bonds(SFE)
Mar06 060124 94.88 94.88 94.86 94.87 -0.02 48,017 472,051 +14,026
Jun06 060124 94.87 94.87 94.87 94.87 -0.02      
Total Volume and Open Interest 48,017 472,051 +14,026
Gold(CMX)
Feb06 060124 556.0 559.0 553.1 558.1 -0.6 81,131 187,684 -25,918
Apr06 060124 561.0 564.2 558.0 563.1 -0.6 37,632 86,746 +20,948
Jun06 060124 565.0 568.5 563.0 568.0 -0.5 2,005 27,772 +920
Aug06 060124 571.5 572.9 571.5 572.9 -0.5 187 5,484 +124
Oct06 060124 577.7 577.7 577.7 577.7 -0.5 136 7,034 +101
Dec06 060124 581.2 583.5 581.0 582.6 -0.5 368 13,952 +19
Feb07 060124 587.4 587.4 587.4 587.4 -0.5 57 6,999 -9
Apr07 060124 592.1 592.1 592.1 592.1 -0.5 0 1,332 +0
Jun07 060124 593.0 597.0 593.0 596.8 -0.5 125 7,978 +105
Aug07 060124 601.5 601.5 601.5 601.5 -0.5 0 217 +0
Oct07 060124 606.1 606.1 606.1 606.1 -0.5 0 2 +0
Dec07 060124 607.0 611.5 607.0 610.8 -0.5 137 8,732 +1
Total Volume and Open Interest 121,872 361,126 -3,720
Silver(CMX)
Mar06 060124 900.5 926.0 894.5 922.8 +15.5 19,131 92,351 +446
May06 060124 905.0 933.0 905.0 930.5 +15.5 1,009 5,626 -122
Jul06 060124 913.5 945.0 912.5 938.0 +15.0 2,565 10,356 -69
Sep06 060124 930.0 944.0 930.0 944.0 +14.1 162 4,644 +21
Dec06 060124 933.0 951.4 933.0 951.4 +13.1 114 11,717 -19
Mar07 060124 957.4 957.4 957.4 957.4 +12.3 0 251 +0
May07 060124 960.7 960.7 960.7 960.7 +11.4 0 4 +0
Total Volume and Open Interest 23,109 130,240 +378
Platinum(NYM)
Jan06 060124 1054.0 1054.0 1052.0 1052.0 +4.2 24 40 +0
Apr06 060124 1053.0 1058.0 1046.0 1058.0 +4.2 596 11,148 +257
Jul06 060124 1063.0 1063.0 1063.0 1063.0 +4.2 13 58 +8
Total Volume and Open Interest 633 11,246 +265
Palladium(NYME)
Mar06 060124 278.00 279.00 275.25 276.10 -3.20 483 13,437 +63
Jun06 060124 283.00 283.00 279.60 279.60 -3.20 57 1,271 +0
Sep06 060124 281.60 281.60 281.60 281.60 -3.20 0 27 +0
Total Volume and Open Interest 540 14,769 +62
Copper(CMX)
Mar06 060124 210.80 215.30 210.10 215.25 +3.30 7,498 69,470 +761
May06 060124 207.00 211.30 206.00 211.30 +3.35 1,317 14,228 +557
Jul06 060124 202.50 206.55 202.50 206.55 +3.45 300 5,020 +141
Sep06 060124 201.00 201.50 201.00 201.50 +3.55 112 2,525 -54
Dec06 060124 193.80 194.75 193.80 194.75 +3.30 117 2,034 -22
Total Volume and Open Interest 10,477 101,388 +1,079
Aluminum(CMX)
Jan06 060124 112.00 112.00 112.00 112.00 +0.75 0 15 +0
Feb06 060124 111.00 112.50 111.00 112.50 +0.75 20 695 +0
Mar06 060124 112.20 112.90 112.20 112.90 +0.65 0 75 +0
Apr06 060124 113.00 113.00 113.00 113.00 +0.65 0 50 +0
May06 060124 113.00 113.00 113.00 113.00 +0.55 0 50 +0
Jun06 060124 113.00 113.00 113.00 113.00 +0.45 0 50 +0
Total Volume and Open Interest 20 1,010 +0
DJIA Index(CBOT)
Mar06 060124 10742 10775 10710 10732 +13 5,169 38,949 -260
Jun06 060124 10800 10815 10800 10801 +14 40 45 -8
Sep06 060124 10868 10868 10868 10868 +13 0 1 +0
Dec06 060124 10903 10903 10903 10903 +13 0 6 +0
Total Volume and Open Interest 5,209 39,001 -268
S & P 500(CME)
Mar06 060124 1270.70 1276.20 1268.70 1270.40 +1.20 26,660 646,088 +336
Jun06 060124 1284.80 1284.80 1279.90 1279.90 +1.20 83 6,899 -29
Sep06 060124 1289.30 1289.30 1289.30 1289.30 +1.10 25 5,610 -10
Dec06 060124 1299.50 1300.00 1298.30 1298.30 +0.70 0 355 +0
Total Volume and Open Interest 26,768 659,029 +297
S & P 500 E-Mini(Globex)
Mar06 060124 1269.25 1276.25 1267.25 1270.50 +1.25 892,100 1,140,623 +13,804
Jun06 060124 1281.00 1285.50 1278.25 1280.00 +1.25 55 4,342 +44
Total Volume and Open Interest 892,155 1,144,965 +13,848
NASDAQ 100(CME)
Mar06 060124 1691.00 1706.00 1690.00 1693.00 +5.00 8,091 62,292 -1,342
Jun06 060124 1711.50 1711.50 1711.50 1711.50 +5.00 0 27 +0
Sep06 060124 1728.00 1730.00 1728.00 1730.00 +5.00      
Total Volume and Open Interest 8,091 62,319 -1,342
NASDAQ 100 E-Mini(Globex)
Mar06 060124 1687.50 1706.00 1681.50 1693.00 +5.00 329,601 359,610 +16,371
Jun06 060124 1702.50 1722.00 1700.50 1711.50 +5.00 92 142 +26
Total Volume and Open Interest 329,693 359,752 +16,397
S & P Midcap 400(CME)
Mar06 060124 765.30 771.70 765.30 770.70 +6.20 101 12,137 -23
Jun06 060124 777.20 777.20 777.20 777.20 +6.20 0 7 +0
Sep06 060124 125.84 125.84 125.84 125.84 +6.20      
Total Volume and Open Interest 101 12,144 -23
Russell 2000(CME)
Mar06 060124 712.00 722.25 712.00 719.90 +8.30 987 28,592 -2
Jun06 060124 725.50 725.50 725.50 725.50 +8.30 0 9 +0
Sep06 060124 731.00 731.00 731.00 731.00 +8.30 0 5 +0
Total Volume and Open Interest 987 28,606 -2
Russell 2000 E-Mini(Globex)
Mar06 060124 711.20 722.30 710.10 719.90 +8.30 127,837 267,937 -3,615
Jun06 060124 719.50 725.50 717.00 725.50 +8.30 11 206 +5
Total Volume and Open Interest 127,848 268,143 -3,610
Value Line(KCBT)
Mar06 060124 1997.00 2020.00 1997.00 2015.00 +20.50 99 156 +2
Total Volume and Open Interest 101 161 +4
Nikkei 225(CME)
Mar06 060124 15385 15685 15365 15685 +290 107,412 236,700 +1,005
Jun06 060124 15455 15605 15450 15580 +290 182 967 +143
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060124 15385 15685 15365 15685 +290 107,412 236,700 +1,005
Jun06 060124 15455 15605 15450 15580 +290 182 967 +143
Sep06 060124 15575 15575 15575 15575 +285 0 3 +0
Total Volume and Open Interest 107,597 237,824 +1,148
CAC 40(MATIF)
Jan06 060120 4824.0 4841.5 4819.5 4834.5 +20.0 326,650 0 -493,010
Feb06 060124 4756.5 4775.5 4746.0 4753.5 -5.5 71,641 337,573 +13,411
Mar06 060124 4765.5 4782.0 4758.0 4762.5 -5.5 1,951 95,779 +649
Total Volume and Open Interest 73,592 433,536 +14,060
Hang Seng Index(HKFE)
Jan06 060124 15510 15547 15456 15522 +95 55,377 110,011 -2,725
Feb06 060124 15540 15595 15500 15560 +95 21,944 8,610 +4,040
Mar06 060124 15547 15547 15460 15499 +85 236 1,982 +36
Total Volume and Open Interest 77,593 121,023 +1,356
DAX Index(EUREX)
Mar06 060124 5369.5 5389.5 5340.0 5355.0 -13.5 144,331 198,558 +1,397
Jun06 060124 5408.0 5422.5 5377.0 5392.0 -12.5 307 10,392 +78
Sep06 060124 5449.0 5463.0 5431.0 5431.0 -13.0 58 1,017 -9
Total Volume and Open Interest 144,696 209,967 +1,466
FT-SE 100(LIFFE)
Mar06 060124 5652.00 5664.50 5616.00 5628.00 -20.00 69,974 427,984 -2,109
Jun06 060124 5660.50 5660.50 5630.00 5639.00 -20.00 59 17,100 +0
Sep06 060124 5652.00 5652.00 5652.00 5652.00 -19.50 0 2,308 +0
Total Volume and Open Interest 70,033 448,742 -2,109
SPI 200(SFE)
Mar06 060124 4777.0 4807.0 4772.0 4798.0 +13.0 19,122 184,741 +6,498
Jun06 060124 4811.0 4825.0 4806.0 4822.0 +14.0 13 5,148 +3
Sep06 060124 4823.0 4823.0 4823.0 4823.0 +13.0 0 2,231 +0
Total Volume and Open Interest 19,135 193,967 +6,501
GSCI(CME)
Feb06 060124 446.70 451.90 446.70 447.50 -3.40 275 19,450 +145
Mar06 060124 456.00 456.00 453.00 453.00 -3.30 2 13 +2
Apr06 060124 455.00 455.00 455.00 455.00 -3.00 1 0 -1
Total Volume and Open Interest 278 19,463 +146
Reuters CRB Index(NYBOT)
Feb06 060124 355.25 356.00 354.50 356.00 +1.75 2 89 +0
Apr06 060124 356.50 358.50 356.50 358.00 +2.25 13 528 +3
Jun06 060124 360.00 360.00 360.00 360.00 +2.25 0 410 +0
Total Volume and Open Interest 15 1,028 +3
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php