Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060125 573.00 581.00 566.00 567.00 -4.25 37,402 175,670 +0
May06 060125 582.50 591.50 577.00 578.00 -3.00 7,859 52,211 +0
Jul06 060125 593.50 601.50 587.50 588.50 -3.00 7,852 52,977 +0
Aug06 060125 599.50 602.50 590.00 591.00 -3.00 27 3,619 +0
Sep06 060125 600.00 603.00 592.00 592.00 -3.00 10 1,706 +0
Nov06 060125 603.00 611.50 600.00 600.50 -1.75 3,604 37,742 +0
Jan07 060125 610.00 615.00 609.00 610.00 +2.50 15 926 +0
Total Volume and Open Interest 63,916 327,722 +0
Soybean Meal(CBOT)
Mar06 060125 180.60 182.70 178.00 178.40 -1.50 13,209 50,612 +0
May06 060125 182.00 184.00 180.00 180.40 -1.10 2,281 24,942 +0
Jul06 060125 184.50 186.60 182.70 182.90 -1.20 1,531 24,369 +0
Aug06 060125 186.50 187.90 184.00 184.10 -1.00 195 7,963 +0
Sep06 060125 186.50 188.50 184.50 184.90 -1.10 46 5,851 +0
Oct06 060125 186.00 188.20 184.00 184.40 -0.90 97 3,955 +0
Dec06 060125 187.50 190.00 185.80 186.20 -0.80 343 9,025 +0
Jan07 060125 189.00 189.00 188.00 188.00 -0.30 0 98 +0
Total Volume and Open Interest 20,177 126,887 +0
Soybean Oil(CBOT)
Mar06 060125 21.52 21.88 21.45 21.52 unch 11,462 93,231 +0
May06 060125 21.90 22.24 21.85 21.89 +0.04 2,420 28,932 +0
Jul06 060125 22.28 22.59 22.20 22.27 +0.03 1,781 28,801 +0
Aug06 060125 22.44 22.70 22.40 22.40 +0.02 38 4,090 +0
Sep06 060125 22.60 22.80 22.55 22.55 +0.03 14 3,059 +0
Oct06 060125 22.73 22.95 22.70 22.70 +0.02 0 1,860 +0
Dec06 060125 22.95 23.30 22.95 23.00 +0.05 319 14,196 +0
Jan07 060125 23.17 23.17 23.17 23.17 +0.02 0 224 +0
Total Volume and Open Interest 17,765 175,217 +0
Canola(WCE)
Mar06 060125 240.6 242.0 238.6 238.9 -1.0 4,298 50,971 +0
May06 060125 247.2 248.7 246.0 246.0 -0.8 651 14,634 +0
Jul06 060125 254.0 255.5 253.0 253.4 +0.4 469 4,721 +0
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Nov06 060125 270.0 270.0 267.1 268.2 -0.3 410 9,733 +0
Total Volume and Open Interest 6,393 80,437 +0
Corn(CBOT)
Mar06 060125 216.50 218.25 215.00 216.50 +3.25 60,283 447,723 +0
May06 060125 225.50 228.00 224.75 226.00 +2.75 12,027 145,951 +0
Jul06 060125 234.00 236.50 233.50 235.00 +3.00 9,821 115,836 +0
Sep06 060125 241.50 243.75 241.50 242.25 +2.50 969 26,645 +0
Dec06 060125 250.75 253.25 250.50 252.25 +2.75 10,064 119,631 +0
Mar07 060125 257.00 259.25 257.00 258.75 +2.50 159 9,118 +0
Total Volume and Open Interest 106,578 886,804 +0
Wheat(CBOT)
Mar06 060125 336.50 345.00 335.00 342.00 +9.50 24,769 203,422 +0
May06 060125 346.50 355.50 345.75 352.75 +9.50 7,062 34,342 +0
Jul06 060125 356.00 365.00 355.50 362.50 +9.25 4,573 46,677 +0
Sep06 060125 365.50 374.00 365.50 372.50 +9.25 214 4,419 +0
Dec06 060125 377.50 387.00 377.50 384.75 +9.25 776 31,067 +0
Total Volume and Open Interest 38,807 322,360 +0
Wheat(KCBT)
Mar06 060125 389.00 395.00 388.50 391.00 +5.50 5,811 63,290 +0
May06 060125 389.00 397.00 389.00 392.50 +5.50 1,325 16,767 +0
Jul06 060125 387.00 395.50 387.00 393.50 +9.00 3,543 38,755 +0
Sep06 060125 391.50 400.50 391.50 397.50 +6.75 176 5,114 +0
Dec06 060125 401.00 410.00 401.00 407.25 +8.25 535 8,212 +0
Total Volume and Open Interest 11,397 132,516 +0
Wheat(MGE)
Mar06 060125 394.00 401.00 394.00 396.75 +4.25 1,724 19,071 +0
May06 060125 396.00 403.00 396.00 400.00 +5.00 403 7,226 +0
Jul06 060125 396.00 404.50 396.00 399.50 +4.50 347 8,840 +0
Sep06 060125 395.00 404.00 395.00 400.00 +5.50 197 4,152 +0
Dec06 060125 402.00 410.00 402.00 407.50 +6.50 689 2,026 +0
Total Volume and Open Interest 3,372 41,354 +0
Oats(CBOT)
Mar06 060125 192.75 198.50 192.75 195.75 +5.00 609 8,329 +0
May06 060125 185.00 187.75 185.00 185.75 +1.75 74 615 +0
Jul06 060125 173.50 175.00 173.50 174.25 +0.75 136 402 +0
Sep06 060125 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 1,171 10,055 +0
Rough Rice(CBOT)
Mar06 060125 8.49 8.50 8.42 8.48 +0.01 617 7,680 +0
May06 060125 8.73 8.74 8.67 8.72 +0.01 245 1,543 +0
Jul06 060125 8.94 8.95 8.90 8.94 +0.02 115 669 +0
Sep06 060125 8.98 8.98 8.98 8.98 +0.02 1 240 +0
Total Volume and Open Interest 1,172 10,820 +0
Live Cattle(CME)
Feb06 060125 95.000 95.250 94.625 94.900 -0.050 10,812 0 -53,961
Apr06 060125 93.175 93.675 93.050 93.300 +0.100 13,802 0 -114,343
Jun06 060125 86.650 87.050 86.550 86.850 +0.200 4,860 0 -40,236
Aug06 060125 85.275 85.650 85.275 85.575 +0.225 1,027 0 -17,220
Oct06 060125 88.350 88.650 88.250 88.600 +0.175 533 0 -7,833
Dec06 060125 89.200 89.350 89.000 89.250 -0.100 64 0 -4,125
Total Volume and Open Interest 35,989 238,467 +0
Feeder Cattle(CME)
Jan06 060125 113.150 113.350 113.075 113.325 +0.175 637 0 -3,490
Mar06 060125 111.550 111.600 111.000 111.400 -0.050 1,794 0 -15,566
Apr06 060125 112.200 112.275 111.700 112.175 -0.100 865 0 -6,425
May06 060125 112.400 112.675 112.000 112.600 -0.150 234 0 -3,888
Aug06 060125 112.800 113.000 112.500 113.000 -0.050 176 0 -3,429
Sep06 060125 112.450 112.450 112.000 112.400 -0.150 4 0 -298
Oct06 060125 111.500 111.700 111.425 111.700 -0.150 2 0 -211
Total Volume and Open Interest 3,523 33,455 +0
Lean Hogs(CME)
Feb06 060125 57.750 57.750 57.000 57.350 -0.425 8,743 0 -17,590
Apr06 060125 62.250 62.250 61.250 61.750 -0.350 15,461 0 -76,048
May06 060125 65.600 65.600 64.900 65.325 -0.400 183 0 -4,164
Jun06 060125 68.750 68.750 67.850 68.450 -0.625 1,549 0 -20,786
Jul06 060125 66.400 66.400 65.400 66.050 -0.425 510 0 -8,015
Aug06 060125 63.800 63.800 63.200 63.400 -0.500 138 0 -3,168
Oct06 060125 53.950 53.950 53.350 53.825 -0.225 129 0 -2,162
Dec06 060125 51.875 51.875 51.300 51.525 -0.350 40 0 -1,031
Total Volume and Open Interest 20,168 133,004 +0
Pork Bellies(CME)
Feb06 060125 79.075 79.550 77.550 79.450 -0.225 226 0 -1,069
Mar06 060125 78.250 78.500 76.850 77.350 -0.950 136 0 -638
May06 060125 80.250 80.350 79.000 79.050 -1.225 20 0 -467
Jul06 060125 81.500 81.500 80.100 80.100 -1.800 41 0 -164
Aug06 060125 83.000 83.000 83.000 83.000 -2.000      
Total Volume and Open Interest 688 2,345 +0
Class III Milk(CME)
Jan06 060125 13.36 13.38 13.35 13.38 unch 21 0 -2,400
Feb06 060125 12.54 12.56 12.50 12.53 -0.02 141 0 -2,511
Mar06 060125 12.30 12.37 12.30 12.31 -0.01 107 0 -2,628
Apr06 060125 12.33 12.36 12.28 12.31 -0.02 271 0 -2,579
May06 060125 12.39 12.40 12.27 12.37 -0.02 129 0 -2,093
Total Volume and Open Interest 1,370 25,088 +0
Cocoa(NYBOT)
Mar06 060125 1472 1472 1445 1465 +14 3,929 50,042 +0
May06 060125 1495 1496 1471 1490 +14 1,670 26,510 +0
Jul06 060125 1515 1518 1494 1512 +13 483 14,023 +0
Sep06 060125 1536 1539 1518 1532 +14 93 13,470 +0
Dec06 060125 1560 1560 1560 1560 +15 143 11,200 +0
Mar07 060125 1574 1587 1563 1583 +13 101 11,863 +0
May07 060125 1603 1603 1603 1603 +14 10 2,383 +0
Total Volume and Open Interest 6,533 133,613 +0
Coffee "C"(NYBOT)
Mar06 060125 124.00 125.85 122.80 123.05 +0.65 10,413 68,462 +0
May06 060125 126.75 128.20 125.30 125.70 +0.70 2,712 23,755 +0
Jul06 060125 128.50 130.00 127.70 127.80 +0.70 489 6,606 +0
Sep06 060125 130.00 131.50 129.45 129.45 +0.60 284 3,725 +0
Dec06 060125 132.50 133.75 131.95 131.95 +0.50 165 3,477 +0
Mar07 060125 135.00 136.50 134.45 134.45 +0.50 17 1,791 +0
Total Volume and Open Interest 14,136 108,679 +0
Orange Juice(NYBOT)
Mar06 060125 121.50 121.50 118.80 119.20 -1.15 1,239 19,412 +0
May06 060125 121.55 121.55 119.00 119.35 -1.20 363 6,124 +0
Jul06 060125 121.65 121.65 119.75 119.75 -1.30 10 1,245 +0
Sep06 060125 121.00 121.00 120.15 120.15 -1.40 1 819 +0
Nov06 060125 122.05 122.05 120.70 120.70 -1.35 1 484 +0
Total Volume and Open Interest 1,618 29,443 +0
Sugar #11(NYBOT)
Mar06 060125 17.95 18.05 17.60 17.91 +0.02 70,640 211,491 +0
May06 060125 17.65 17.94 17.50 17.80 +0.08 36,884 118,975 +0
Jul06 060125 16.70 17.00 16.60 16.88 +0.03 17,772 66,731 +0
Oct06 060125 16.45 16.75 16.40 16.63 unch 11,270 47,928 +0
Mar07 060125 16.32 16.65 16.32 16.48 -0.02 7,762 41,650 +0
Total Volume and Open Interest 145,805 514,151 +0
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060125 24.00 24.35 24.00 24.35 +0.70 285 2,082 +0
May06 060125 23.65 24.20 23.65 24.20 +0.60 201 3,660 +0
Jul06 060125 23.65 24.33 23.65 24.33 +0.73 34 3,779 +0
Sep06 060125 23.65 24.23 23.65 24.23 +0.59 86 1,943 +0
Total Volume and Open Interest 621 14,510 +0
London Cocoa(LCE)
Mar06 060125 852 866 851 865 +11 12,234 0 -69,162
May06 060125 868 879 865 878 +10 4,499 0 -30,088
Jul06 060125 884 892 879 892 +10 2,469 0 -35,263
Sep06 060125 890 906 890 905 +10 1,121 0 -18,805
Dec06 060125 906 916 906 916 +10 352 0 -21,694
Mar07 060125 913 926 913 926 +9 748 0 -7,271
May07 060125 933 936 933 936 +9 25 0 -533
Total Volume and Open Interest 5,855 182,877 +0
London Coffee(LCE)
Jan06 060125 1257.00 1282.00 1257.00 1276.00 +24.00 131 0 -418
Mar06 060125 1276.00 1299.00 1276.00 1287.00 +16.00 3,517 0 -74,015
May06 060125 1300.00 1315.00 1295.00 1305.00 +16.00 2,522 0 -49,800
Jul06 060125 1310.00 1327.00 1310.00 1318.00 +16.00 879 0 -7,604
Sep06 060125 1325.00 1340.00 1325.00 1331.00 +15.00 52 0 -4,016
Nov06 060125 1337.00 1351.00 1337.00 1342.00 +15.00 49 0 -565
Total Volume and Open Interest 6,749 136,630 +0
London Sugar(LCE)
Mar06 060125 426.00 430.30 414.00 428.00 +2.00 4,972 0 -30,792
May06 060125 439.50 441.00 424.50 435.60 +0.10 3,822 0 -20,047
Aug06 060125 440.00 443.00 431.00 438.00 -2.50 1,227 0 -10,506
Oct06 060125 440.00 442.50 431.70 441.00 -0.50 422 0 -8,022
Dec06 060125 440.00 440.50 432.10 440.00 unch 94 0 -3,418
Total Volume and Open Interest 14,054 76,847 +0
Cotton(NYBOT)
Mar06 060125 56.25 56.65 55.97 56.53 -0.07 9,028 86,842 +0
May06 060125 57.30 57.75 57.02 57.69 +0.03 3,083 24,663 +0
Jul06 060125 57.70 58.50 57.50 58.40 +0.15 628 5,940 +0
Oct06 060125 59.55 59.55 59.55 59.55 +0.28 1 121 +0
Dec06 060125 59.80 60.55 59.80 60.53 +0.28 687 4,915 +0
Mar07 060125 61.95 62.00 61.95 61.95 +0.10 250 904 +0
Total Volume and Open Interest 13,762 123,911 +0
Lumber(CME)
Mar06 060125 374.2 374.5 365.3 365.3 -10.0 670 0 -3,902
May06 060125 368.5 370.0 359.8 362.0 -7.8 237 0 -1,104
Jul06 060125 360.1 361.1 352.0 352.0 -10.0 118 0 -367
Sep06 060125 358.5 358.8 353.5 353.5 -6.3 16 0 -138
Total Volume and Open Interest 979 5,513 +0
Crude Oil(NYM)
Mar06 060125 66.60 66.70 65.45 65.85 -1.21 84,184 302,974 +0
Apr06 060125 67.25 67.30 66.05 66.48 -1.17 35,727 88,053 +0
May06 060125 67.69 67.70 66.60 66.93 -1.14 13,475 45,932 +0
Jun06 060125 67.95 68.00 66.95 67.28 -1.11 18,431 66,202 +0
Jul06 060125 68.20 68.20 67.54 67.54 -1.09 3,948 19,457 +0
Aug06 060125 67.85 67.95 67.30 67.75 -1.06 795 14,547 +0
Sep06 060125 68.40 68.40 67.70 67.90 -1.04 2,051 22,566 +0
Oct06 060125 68.40 68.40 68.02 68.02 -1.02 1,183 8,688 +0
Nov06 060125 68.11 68.11 68.11 68.11 -1.00 1,808 13,426 +0
Dec06 060125 68.80 68.80 67.90 68.18 -0.98 8,149 61,777 +0
Jan07 060125 68.23 68.23 68.23 68.23 -0.96 1,076 16,423 +0
Feb07 060125 68.24 68.24 68.24 68.24 -0.95 160 5,149 +0
Mar07 060125 68.24 68.24 68.24 68.24 -0.94 0 8,093 +0
Apr07 060125 68.23 68.23 68.23 68.23 -0.93 0 5,781 +0
May07 060125 68.19 68.19 68.19 68.19 -0.92 1 3,036 +0
Jun07 060125 68.70 68.90 68.14 68.14 -0.91 1,577 24,309 +0
Total Volume and Open Interest 178,032 900,966 +0
Heating Oil(NYM)
Feb06 060125 180.65 181.50 177.20 179.06 -2.65 15,797 28,534 +0
Mar06 060125 184.00 184.00 179.50 181.32 -3.07 15,500 71,913 +0
Apr06 060125 185.10 185.10 181.25 182.52 -3.17 3,766 21,231 +0
May06 060125 186.20 186.20 182.00 183.57 -3.17 2,694 10,259 +0
Jun06 060125 186.50 187.10 183.50 184.52 -3.12 3,106 10,720 +0
Jul06 060125 188.00 188.30 185.72 185.72 -3.07 1,207 6,790 +0
Aug06 060125 190.20 190.20 187.40 187.57 -3.02 486 4,075 +0
Sep06 060125 192.50 192.50 189.00 189.77 -2.97 813 3,087 +0
Oct06 060125 195.00 195.00 192.32 192.32 -2.92 12 1,371 +0
Nov06 060125 197.30 197.30 194.82 194.82 -2.87 332 1,819 +0
Dec06 060125 198.00 198.00 197.27 197.27 -2.82 1,501 7,121 +0
Jan07 060125 201.80 201.80 199.02 199.02 -2.82 201 2,828 +0
Total Volume and Open Interest 45,545 173,140 +0
Unleaded Gas(NYM)
Feb06 060125 172.50 172.50 163.40 166.46 -7.98 17,570 29,534 +0
Mar06 060125 178.50 178.50 170.75 173.56 -7.14 15,840 63,105 +0
Apr06 060125 190.00 190.00 184.25 187.06 -5.84 5,141 21,444 +0
May06 060125 193.00 193.50 186.75 190.06 -5.09 1,744 17,212 +0
Jun06 060125 195.00 195.00 189.00 192.06 -4.69 1,622 11,875 +0
Jul06 060125 196.00 196.00 192.00 192.90 -4.40 412 4,570 +0
Aug06 060125 192.00 193.00 192.00 192.90 -4.10 392 4,559 +0
Sep06 060125 191.60 191.60 191.60 191.60 -3.95 243 5,323 +0
Oct06 060125 185.00 185.00 183.00 183.80 -3.85 35 1,211 +0
Nov06 060125 182.00 182.00 182.00 182.00 -3.75 0 566 +0
Dec06 060125 181.30 181.30 181.30 181.30 -3.65 9 471 +0
Jan07 060125 182.15 182.15 182.15 182.15 -3.55 0 198 +0
Total Volume and Open Interest 43,008 160,068 +0
Natural Gas(NYM)
Feb06 060125 8.550 8.610 8.420 8.460 -0.222 25,422 31,316 +0
Mar06 060125 8.750 8.760 8.600 8.637 -0.207 15,751 95,952 +0
Apr06 060125 8.810 8.820 8.700 8.722 -0.192 8,364 35,522 +0
May06 060125 8.900 8.930 8.810 8.812 -0.192 4,266 31,804 +0
Jun06 060125 8.990 9.000 8.860 8.908 -0.191 2,002 20,166 +0
Jul06 060125 9.080 9.100 8.980 8.998 -0.191 1,466 20,642 +0
Aug06 060125 9.160 9.160 9.083 9.083 -0.186 1,632 20,234 +0
Sep06 060125 9.220 9.220 9.130 9.133 -0.181 1,501 14,479 +0
Oct06 060125 9.350 9.350 9.218 9.218 -0.176 4,703 28,261 +0
Nov06 060125 10.190 10.190 10.100 10.108 -0.136 1,531 12,439 +0
Dec06 060125 10.930 10.930 10.850 10.888 -0.096 1,069 15,914 +0
Jan07 060125 11.420 11.460 11.400 11.423 -0.076 2,090 17,049 +0
Feb07 060125 11.500 11.500 11.370 11.442 -0.077 2,121 10,295 +0
Mar07 060125 11.280 11.280 11.272 11.272 -0.077 1,346 15,138 +0
Apr07 060125 9.400 9.402 9.390 9.402 -0.097 871 12,975 +0
May07 060125 9.210 9.222 9.210 9.222 -0.092 151 12,749 +0
Total Volume and Open Interest 81,178 546,753 +0
Brent Crude Oil(ICE)
Mar06 060125 65.03 65.17 63.87 64.23 -1.11 76,653 0 -113,546
Apr06 060125 65.40 65.44 64.20 64.50 -1.20 43,777 0 -101,995
May06 060125 65.80 65.80 64.64 64.92 -1.20 21,735 0 -24,423
Jun06 060125 66.20 66.23 65.11 65.15 -1.33 10,352 0 -28,184
Jul06 060125 66.32 66.44 65.49 65.68 -1.13 2,153 0 -15,435
Aug06 060125 66.53 66.71 65.78 65.97 -1.07 848 0 -4,213
Sep06 060125 66.72 66.83 65.97 66.16 -1.04 7,591 0 -15,876
Oct06 060125 66.84 67.02 66.10 66.28 -1.06 1,811 0 -6,215
Nov06 060125 66.97 67.14 66.18 66.38 -1.09 1,756 0 -4,644
Dec06 060125 67.36 67.39 66.26 66.46 -1.12 4,026 0 -27,600
Jan07 060125 66.50 66.50 66.50 66.50 -1.12      
Feb07 060125 66.38 66.53 66.38 66.53 -1.11      
Mar07 060125 66.51 66.51 66.51 66.51 -1.11      
Apr07 060125 66.49 66.49 66.49 66.49 -1.11      
Total Volume and Open Interest 171,552 398,664 +0
Gas Oil(ICE)
Feb06 060125 560.00 560.00 545.50 548.75 -15.50 21,078 0 -48,972
Mar06 060125 568.25 568.75 553.50 554.50 -18.50 16,691 0 -56,005
Apr06 060125 575.00 575.00 559.75 560.50 -18.75 7,308 0 -25,555
May06 060125 576.00 578.50 565.75 566.50 -19.00 3,004 0 -9,604
Jun06 060125 583.75 586.00 572.25 572.75 -19.25 1,934 0 -23,743
Jul06 060125 590.00 590.00 578.00 578.75 -19.25 400 0 -9,446
Aug06 060125 593.75 593.75 583.50 584.50 -19.25 100 0 -2,269
Sep06 060125 589.50 593.75 589.50 590.25 -18.75      
Oct06 060125 606.50 606.50 595.00 595.00 -18.75      
Nov06 060125 598.25 598.25 598.25 598.25 -18.25      
Total Volume and Open Interest 50,661    
US Dollar Index(NYBOT)
Mar06 060125 88.04 88.25 87.69 88.16 +0.28 6,201 24,577 +0
Jun06 060125 87.75 87.85 87.75 87.83 +0.28 26 2,071 +0
Sep06 060125 87.54 87.54 87.54 87.54 +0.28 0 8 +0
Total Volume and Open Interest 6,227 26,663 +0
Australian Dollar(CME)
Mar06 060125 75.48 75.48 75.10 75.25 +0.19 10,346 0 -62,191
Jun06 060125 75.08 75.08 75.08 75.08 +0.19 45 0 -436
Sep06 060125 74.93 74.93 74.93 74.93 +0.19 3 0 -11
Total Volume and Open Interest 15,768 62,766 +0
British Pound(CME)
Mar06 060125 178.91 179.00 178.41 178.46 -0.15 31,520 0 -86,681
Jun06 060125 178.61 178.61 178.61 178.61 -0.15 212 0 -273
Sep06 060125 179.20 179.20 178.76 178.76 -0.15 1 0 -18
Total Volume and Open Interest 37,915 86,975 +0
Canadian Dollar(CME)
Mar06 060125 86.97 87.25 86.92 87.00 +0.17 38,719 0 -97,781
Jun06 060125 87.26 87.37 87.22 87.22 +0.17 171 0 -2,214
Sep06 060125 87.57 87.57 87.41 87.41 +0.17 10 0 -385
Dec06 060125 87.62 87.67 87.60 87.60 +0.17 15 0 -156
Total Volume and Open Interest 27,620 100,637 +0
Japanese Yen(CME)
Mar06 060125 87.58 87.58 86.73 87.02 -0.80 31,708 0 -147,763
Jun06 060125 88.11 88.11 88.11 88.11 -0.80 37 0 -21,202
Sep06 060125 89.12 89.12 89.12 89.12 -0.80      
Total Volume and Open Interest 61,995 169,031 +0
Swiss Franc(CME)
Mar06 060125 79.74 79.78 79.46 79.52 -0.24 25,502 0 -84,297
Jun06 060125 80.26 80.26 80.26 80.26 -0.24 55 0 -414
Sep06 060125 80.90 80.90 80.90 80.90 -0.24      
Total Volume and Open Interest 42,647 84,786 +0
EuroFX(CME)
Mar06 060125 123.19 123.25 122.73 122.91 -0.33 106,810 0 -135,760
Jun06 060125 123.72 123.72 123.59 123.59 -0.33 387 0 -3,081
Sep06 060125 124.19 124.19 124.19 124.19 -0.33 3 0 -1,467
Total Volume and Open Interest 134,058 140,430 +0
Mexican Peso(CME)
Mar06 060125 9492.0 9500.0 9465.0 9470.0 -5.0 7,496 0 -71,473
Jun06 060125 9415.0 9415.0 9392.0 9392.0 -5.0 75 0 -521
Total Volume and Open Interest 4,599 97,446 +0
30-Year T-Bonds(CBOT)
Mar06 060125 114~09 114~10 113~01 113~06 -1~03 338,174 610,362 +0
Jun06 060125 113~30 114~00 113~00 113~03 -1~03 818 4,866 +0
Sep06 060125 113~03 113~03 113~03 113~03 -1~03 0 54 +0
Total Volume and Open Interest 354,572 615,296 +0
10-Year T-Notes(CBOT)
Mar06 060125 109~130 109~140 108~250 108~265 -0~195 783,138 1,735,792 +0
Jun06 060125 109~085 109~085 108~230 108~235 -0~205 14,875 45,587 +0
Total Volume and Open Interest 851,113 1,781,617 +0
5-Year T-Notes(CBOT)
Mar06 060125 106~115 106~120 106~000 106~010 -0~130 4,403 1,046,447 +1,046,447
Jun06 060125 106~075 106~075 106~000 106~000 -0~130 1,156 34,351 +0
Sep06 060125 106~020 106~020 106~020 106~020 -0~130      
Total Volume and Open Interest 358,671 1,080,799 +1,046,447
2 Year T-Notes(CBOT)
Mar06 060125 102~086 102~086 102~070 102~072 -0~018 1,156 465,893 +0
Jun06 060125 102~072 102~072 102~072 102~072 -0~020 0 25 +0
Total Volume and Open Interest 84,584 465,918 +0
Eurodollars(CME)
Mar06 060125 95.245 95.245 95.215 95.220 -0.030 96,000 0 -1,209,028
Jun06 060125 95.180 95.180 95.130 95.140 -0.050 167,000 0 -1,281,911
Sep06 060125 95.210 95.210 95.130 95.140 -0.070 251,875 1,077,451 -17,688
Dec06 060125 95.250 95.250 95.175 95.185 -0.090 167,000 0 -1,109,588
Mar07 060125 95.320 95.320 95.245 95.250 -0.095 134,000 0 -895,591
Jun07 060125 95.355 95.355 95.280 95.285 -0.095 93,000 0 -725,831
Sep07 060125 95.370 95.370 95.300 95.300 -0.095 68,000 0 -449,959
Dec07 060125 95.360 95.360 95.290 95.290 -0.100 44,000 0 -333,439
Mar08 060125 95.350 95.350 95.280 95.280 -0.100 11,000 0 -274,582
Jun08 060125 95.320 95.320 95.255 95.255 -0.100 15,000 0 -266,937
Sep08 060125 95.275 95.275 95.225 95.225 -0.100 9,625 0 -205,990
Dec08 060125 95.235 95.235 95.180 95.180 -0.100 8,966 0 -154,447
Mar09 060125 95.215 95.215 95.155 95.155 -0.100 3,548 0 -131,636
Jun09 060125 95.185 95.185 95.120 95.120 -0.100 4,149 0 -106,958
Sep09 060125 95.135 95.135 95.090 95.090 -0.100 3,938 0 -97,579
Dec09 060125 95.105 95.105 95.045 95.045 -0.100 2,061 0 -89,424
Mar10 060125 95.090 95.090 95.025 95.025 -0.100 2,349 0 -65,519
Jun10 060125 95.060 95.060 94.995 95.000 -0.095 3,215 0 -66,200
Total Volume and Open Interest 1,289,036 8,721,227 +0
3-Mth Euro-Yen(CME)
Mar06 060125 99.89 99.89 99.89 99.89 unch 800 0 -5,938
Jun06 060125 99.83 99.83 99.83 99.83 unch 1 0 -9,008
Sep06 060125 99.73 99.73 99.73 99.73 -0.01      
Dec06 060125 99.63 99.63 99.62 99.62 -0.02 55 0 -7,807
Mar07 060125 99.51 99.52 99.51 99.52 -0.02 19 0 -641
Jun07 060125 99.40 99.41 99.40 99.41 -0.03 18 0 -3,297
Sep07 060125 99.32 99.32 99.32 99.32 -0.01      
Dec07 060125 99.23 99.23 99.23 99.23 unch      
Mar08 060125 99.12 99.12 99.12 99.12 -0.02      
Jun08 060125 99.02 99.02 99.02 99.02 -0.02      
Total Volume and Open Interest 893    
3-Mth Euro-Yen(SIMEX)
Mar06 060125 99.89 99.89 99.89 99.89 unch 497 0 -68,141
Jun06 060125 99.83 99.83 99.83 99.83 -0.01 738 0 -64,757
Sep06 060125 99.74 99.74 99.73 99.73 -0.01 1,564 0 -38,969
Dec06 060125 99.64 99.64 99.63 99.63 -0.01 1,287 0 -64,978
Mar07 060125 99.54 99.54 99.53 99.53 -0.01 319 0 -31,199
Jun07 060125 99.43 99.43 99.43 99.43 -0.01 190 0 -19,562
Sep07 060125 99.33 99.33 99.32 99.33 -0.01 200 0 -4,159
Dec07 060125 99.22 99.22 99.22 99.22 -0.02 127 0 -13,209
Total Volume and Open Interest 4,922 322,261 -50
German Euro-Bund(EUREX)
Mar06 060125 121.15 121.19 120.58 120.73 -0.54 1,275,801 1,463,842 -43,695
Jun06 060125 120.33 120.33 119.91 119.91 -0.54 24 7,160 +1,241
Sep06 060125 120.64 120.64 120.35 120.35 -0.57 770 2 -1
Total Volume and Open Interest 1,276,595 1,471,004 -42,455
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060125 111.80 111.80 111.58 111.58 -0.24 362 2,436 +31
Sep06 060125 111.99 111.99 111.99 111.99 -0.15      
Total Volume and Open Interest 678,297 1,052,824 -8,537
Long Gilt(LIFFE)
Mar06 060125 114~31 115~02 114~13 114~13 -0~20 84,537 0 -273,003
Jun06 060125 114~05 114~05 114~05 114~05 -0~20      
Total Volume and Open Interest 58,411 273,003 +0
3-Mth Short Sterling(LIFFE)
Mar06 060125 95.42 95.42 95.42 95.42 -0.02      
Jun06 060125 95.43 95.43 95.43 95.43 -0.04      
Sep06 060125 95.41 95.41 95.41 95.41 -0.04      
Total Volume and Open Interest 175,644 1,759,754 +0
3-Mth Euribor(LIFFE)
Mar06 060125 97.315 97.330 97.310 97.315 -0.005 122,801 662,728 +1,718
Jun06 060125 97.135 97.150 97.125 97.130 -0.010 136,462 574,424 +15,493
Sep06 060125 97.005 97.020 96.990 97.000 -0.015 153,753 447,932 -320
Total Volume and Open Interest 771,747 3,122,746 +34,701
3-Mth Aus T-Bills(SFE)
Mar06 060125 94.40 94.40 94.37 94.38 -0.02 15,218 0 -136,219
Jun06 060125 94.43 94.46 94.40 94.41 -0.04 18,115 0 -250,023
Sep06 060125 94.46 94.47 94.41 94.42 -0.05 3,833 0 -74,578
Dec06 060125 94.46 94.47 94.42 94.43 -0.06 497 0 -47,283
Mar07 060125 94.45 94.45 94.41 94.41 -0.08 5 0 -24,910
Jun07 060125 94.44 94.45 94.40 94.40 -0.07 352 0 -33,230
Sep07 060125 94.42 94.42 94.38 94.38 -0.08 155 0 -18,853
Dec07 060125 94.42 94.42 94.36 94.36 -0.09 153 0 -7,420
Mar08 060125 94.35 94.35 94.35 94.35 -0.08 3 0 -4,251
Jun08 060125 94.34 94.34 94.34 94.34 -0.07      
Total Volume and Open Interest 38,331    
10-Year Aus T-Bonds(SFE)
Mar06 060125 94.80 94.81 94.73 94.74 -0.08 11,485 0 -337,544
Jun06 060125 94.74 94.74 94.74 94.74 -0.08      
Total Volume and Open Interest 11,485    
3-Year Aus T-Bonds(SFE)
Mar06 060125 94.83 94.85 94.76 94.78 -0.09 27,411 448,353 -23,698
Jun06 060125 94.78 94.78 94.78 94.78 -0.09      
Total Volume and Open Interest 27,411    
Gold(CMX)
Feb06 060125 564.2 566.9 558.1 562.5 +4.4 81,131 187,684 +0
Apr06 060125 570.0 572.0 564.0 567.6 +4.5 37,632 86,746 +0
Jun06 060125 575.0 577.0 569.0 572.5 +4.5 2,005 27,772 +0
Aug06 060125 576.7 577.4 574.0 577.4 +4.5 187 5,484 +0
Oct06 060125 585.0 585.0 582.3 582.3 +4.6 136 7,034 +0
Dec06 060125 590.0 590.0 584.0 587.2 +4.6 368 13,952 +0
Feb07 060125 593.4 593.4 592.0 592.0 +4.6 57 6,999 +0
Apr07 060125 596.7 596.7 596.7 596.7 +4.6 0 1,332 +0
Jun07 060125 601.5 601.5 601.5 601.5 +4.7 125 7,978 +0
Aug07 060125 606.3 606.3 606.3 606.3 +4.8 0 217 +0
Oct07 060125 611.0 611.0 611.0 611.0 +4.9 0 2 +0
Dec07 060125 615.0 620.0 612.0 615.8 +5.0 137 8,732 +0
Total Volume and Open Interest 121,872 361,126 +0
Silver(CMX)
Mar06 060125 944.5 954.0 935.5 951.0 +28.2 19,131 92,351 +0
May06 060125 953.0 964.0 945.0 958.8 +28.3 1,009 5,626 +0
Jul06 060125 955.0 969.0 950.0 966.0 +28.0 2,565 10,356 +0
Sep06 060125 960.0 972.2 958.0 972.2 +28.2 162 4,644 +0
Dec06 060125 977.0 985.0 962.0 979.6 +28.2 114 11,717 +0
Mar07 060125 970.0 987.0 970.0 984.6 +27.2 0 251 +0
May07 060125 987.4 987.4 987.4 987.4 +26.7 0 4 +0
Total Volume and Open Interest 23,109 130,240 +0
Platinum(NYM)
Jan06 060125 1058.3 1058.3 1058.3 1058.3 +6.3 24 40 +0
Apr06 060125 1065.0 1068.0 1060.5 1064.8 +6.8 596 11,148 +0
Jul06 060125 1065.0 1069.8 1065.0 1069.8 +6.8 13 58 +0
Total Volume and Open Interest 633 11,246 +0
Palladium(NYME)
Mar06 060125 282.00 284.50 280.00 283.90 +7.80 483 13,437 +0
Jun06 060125 285.80 289.50 285.50 287.40 +7.80 57 1,271 +0
Sep06 060125 289.40 289.40 289.40 289.40 +7.80 0 27 +0
Total Volume and Open Interest 540 14,769 +0
Copper(CMX)
Mar06 060125 217.75 220.40 217.70 220.35 +5.10 7,498 69,470 +0
May06 060125 213.80 216.70 213.80 216.45 +5.15 1,317 14,228 +0
Jul06 060125 210.60 211.55 209.80 211.55 +5.00 300 5,020 +0
Sep06 060125 203.00 206.50 203.00 206.50 +5.00 112 2,525 +0
Dec06 060125 198.70 199.75 198.70 199.75 +5.00 117 2,034 +0
Total Volume and Open Interest 10,477 101,388 +0
Aluminum(CMX)
Jan06 060125 113.55 113.55 113.55 113.55 +1.55 0 15 +0
Feb06 060125 114.05 114.05 114.05 114.05 +1.55 20 695 +0
Mar06 060125 114.45 114.45 114.45 114.45 +1.55 0 75 +0
Apr06 060125 114.55 114.55 114.55 114.55 +1.55 0 50 +0
May06 060125 114.55 114.55 114.55 114.55 +1.55 0 50 +0
Jun06 060125 114.55 114.55 114.55 114.55 +1.55 0 50 +0
Total Volume and Open Interest 20 1,010 +0
DJIA Index(CBOT)
Mar06 060125 10762 10785 10690 10748 +16 5,169 38,949 +0
Jun06 060125 10820 10820 10780 10816 +15 40 45 +0
Sep06 060125 10884 10884 10884 10884 +16 0 1 +0
Dec06 060125 10919 10919 10919 10919 +16 0 6 +0
Total Volume and Open Interest 6,086 39,001 +0
S & P 500(CME)
Mar06 060125 1274.30 1275.70 1262.50 1271.00 +0.60 29,021 0 -646,088
Jun06 060125 1279.00 1282.50 1277.50 1280.60 +0.70 65 0 -6,899
Sep06 060125 1290.00 1290.00 1290.00 1290.00 +0.70      
Dec06 060125 1299.10 1299.10 1299.10 1299.10 +0.80 2 0 -355
Total Volume and Open Interest 33,959 659,029 +0
S & P 500 E-Mini(Globex)
Mar06 060125 1270.50 1276.00 1262.25 1271.00 +0.50 950,405 0 -1,140,623
Jun06 060125 1283.25 1285.50 1272.25 1280.50 +0.50 302 0 -4,342
Total Volume and Open Interest 892,155 1,144,965 +0
NASDAQ 100(CME)
Mar06 060125 1702.00 1703.50 1679.00 1688.50 -4.50 9,370 0 -62,292
Jun06 060125 1707.00 1707.00 1707.00 1707.00 -4.50      
Sep06 060125 1725.50 1725.50 1725.50 1725.50 -4.50 1 0 +0
Total Volume and Open Interest 9,279 62,319 +0
NASDAQ 100 E-Mini(Globex)
Mar06 060125 1693.50 1705.00 1679.50 1688.50 -4.50 339,733 0 -359,610
Jun06 060125 1714.50 1722.00 1698.50 1707.00 -4.50 48 0 -142
Total Volume and Open Interest 329,693 359,752 +0
S & P Midcap 400(CME)
Mar06 060125 772.20 774.00 763.25 767.40 -3.30 196 0 -12,137
Jun06 060125 773.90 773.90 773.90 773.90 -3.30      
Sep06 060125 122.54 122.54 122.54 122.54 -3.30      
Total Volume and Open Interest 196    
Russell 2000(CME)
Mar06 060125 721.50 723.50 715.50 721.30 +1.40 997 0 -28,592
Jun06 060125 726.90 726.90 726.90 726.90 +1.40      
Sep06 060125 732.40 732.40 732.40 732.40 +1.40      
Total Volume and Open Interest 1,001 28,606 +0
Russell 2000 E-Mini(Globex)
Mar06 060125 720.00 723.80 715.30 721.30 +1.40 147,460 0 -267,937
Jun06 060125 726.50 728.90 721.50 726.90 +1.40 120 0 -206
Total Volume and Open Interest 127,848 268,143 +0
Value Line(KCBT)
Mar06 060125 2019.00 2020.50 2003.50 2018.00 +3.00 99 156 +0
Total Volume and Open Interest 101 161 +0
Nikkei 225(CME)
Mar06 060125 15695 15850 15635 15690 +5 60,913 223,110 -13,590
Jun06 060125 15660 15770 15580 15580 unch 83 1,144 +177
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060125 15695 15850 15635 15690 +5 60,913 223,110 -13,590
Jun06 060125 15660 15770 15580 15580 unch 83 1,144 +177
Sep06 060125 15580 15580 15580 15580 +5 0 3 +0
Total Volume and Open Interest 60,998 224,412 -13,412
CAC 40(MATIF)
Jan06 060120 4824.0 4841.5 4819.5 4834.5 +20.0 326,650 0 -493,010
Feb06 060125 4766.0 4803.0 4764.5 4800.0 +46.5 58,953 0 -337,573
Mar06 060125 4774.5 4811.0 4774.5 4809.0 +46.5 2,461 0 -95,779
Total Volume and Open Interest 73,592 433,536 +0
Hang Seng Index(HKFE)
Jan06 060125 15561 15620 15497 15562 +40 66,723 91,601 -18,410
Feb06 060125 15645 15660 15540 15605 +45 46,490 27,081 +18,471
Mar06 060125 15580 15590 15486 15545 +46 147 2,144 +162
Total Volume and Open Interest 113,430 121,241 +218
DAX Index(EUREX)
Mar06 060125 5384.5 5461.5 5370.5 5445.5 +90.5 144,331 198,558 +0
Jun06 060125 5415.0 5497.0 5414.0 5482.0 +90.0 307 10,392 +0
Sep06 060125 5462.0 5534.0 5462.0 5522.0 +91.0 58 1,017 +0
Total Volume and Open Interest 145,940 209,967 +0
FT-SE 100(LIFFE)
Mar06 060125 5650.00 5693.50 5645.50 5683.50 +55.50 54,356 0 -427,984
Jun06 060125 5650.00 5704.00 5650.00 5694.50 +55.50 27 0 -17,100
Sep06 060125 5700.50 5707.50 5697.00 5707.50 +55.50      
Total Volume and Open Interest 70,033 448,742 +0
SPI 200(SFE)
Mar06 060125 4800.0 4850.0 4795.0 4848.0 +50.0 13,553 0 -184,741
Jun06 060125 4833.0 4872.0 4833.0 4872.0 +50.0 64 0 -5,148
Sep06 060125 4874.0 4874.0 4874.0 4874.0 +51.0      
Total Volume and Open Interest 14,674 193,991 +24
GSCI(CME)
Feb06 060125 445.40 445.70 440.00 441.30 -6.20 123 0 -19,450
Mar06 060125 450.00 450.00 447.50 447.50 -5.50 1 0 -13
Apr06 060125 450.35 450.35 450.35 450.35 -4.65      
Total Volume and Open Interest 278 19,463 +0
Reuters CRB Index(NYBOT)
Feb06 060125 357.50 357.50 356.50 357.00 +1.00 2 89 +0
Apr06 060125 360.00 360.25 359.00 359.00 +1.00 13 528 +0
Jun06 060125 361.00 361.00 361.00 361.00 +1.00 0 410 +0
Total Volume and Open Interest 0 1 -1,027
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz