Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri January 27, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060127 585.00 590.50 580.00 589.25 +16.25 32,799 176,234 -835
May06 060127 597.00 601.50 591.50 599.75 +15.25 8,236 56,882 +2,103
Jul06 060127 607.00 611.25 601.00 609.50 +14.75 5,388 54,605 +160
Aug06 060127 609.00 612.50 605.50 612.50 +15.50 372 3,784 +167
Sep06 060127 610.00 614.00 606.00 614.00 +15.00 65 1,729 +31
Nov06 060127 617.00 622.50 612.00 621.00 +15.00 2,465 39,489 +295
Jan07 060127 620.50 624.50 617.00 624.50 +13.00 52 957 -8
Total Volume and Open Interest 77,162 334,678 +0
Soybean Meal(CBOT)
Mar06 060127 183.00 186.80 182.30 186.40 +6.10 9,021 48,910 -361
May06 060127 184.20 187.80 184.20 187.40 +5.50 3,627 25,847 +198
Jul06 060127 188.00 190.50 187.00 190.30 +5.80 2,666 24,648 +397
Aug06 060127 189.30 192.00 188.40 191.20 +5.30 467 8,285 +196
Sep06 060127 190.30 193.00 189.40 192.20 +5.50 214 6,050 +26
Oct06 060127 189.50 192.50 189.10 192.00 +5.80 83 4,154 +51
Dec06 060127 191.00 194.00 190.60 194.00 +5.80 719 9,616 +71
Jan07 060127 194.70 194.70 194.70 194.70 +6.00 19 95 +0
Total Volume and Open Interest 24,711 127,097 +0
Soybean Oil(CBOT)
Mar06 060127 21.80 22.10 21.75 22.05 +0.54 10,476 92,499 +1,150
May06 060127 22.15 22.45 22.12 22.39 +0.51 2,852 28,900 -78
Jul06 060127 22.55 22.83 22.53 22.79 +0.55 2,798 30,610 +657
Aug06 060127 22.70 22.95 22.70 22.91 +0.56 89 4,178 -15
Sep06 060127 22.85 23.03 22.85 23.03 +0.53 112 3,054 -10
Oct06 060127 22.90 23.20 22.90 23.17 +0.52 298 2,091 +223
Dec06 060127 23.25 23.50 23.25 23.49 +0.51 792 14,710 +79
Jan07 060127 23.67 23.67 23.67 23.67 +0.50 0 224 +0
Total Volume and Open Interest 20,083 175,085 +0
Canola(WCE)
Mar06 060127 241.2 242.5 240.5 241.1 +2.7 6,388 48,337 -705
May06 060127 249.0 249.8 248.1 248.5 +2.9 4,454 17,369 +943
Jul06 060127 256.5 257.5 255.6 257.2 +3.3 1,819 7,134 +1,429
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Nov06 060127 271.0 272.0 268.0 271.9 +3.2 49 9,953 +17
Total Volume and Open Interest 13,821 81,487 +0
Corn(CBOT)
Mar06 060127 219.00 220.75 216.75 218.75 +1.75 53,983 430,112 -14,253
May06 060127 228.50 230.25 226.50 228.50 +1.75 13,654 161,384 +4,373
Jul06 060127 238.00 239.00 235.25 237.50 +1.75 12,316 120,390 +703
Sep06 060127 245.00 245.75 243.50 244.50 +1.25 1,728 27,586 +507
Dec06 060127 253.75 255.00 252.25 254.25 +1.50 12,021 133,152 +3,538
Mar07 060127 259.50 260.25 258.00 259.75 +1.00 1,179 11,438 +345
Total Volume and Open Interest 205,864 914,677 +0
Wheat(CBOT)
Mar06 060127 346.50 350.00 341.50 343.50 -1.00 23,545 203,498 -716
May06 060127 356.50 360.50 353.00 354.75 -1.00 4,145 37,749 +1,457
Jul06 060127 366.50 370.00 362.00 364.00 -1.00 8,722 50,632 +2,087
Sep06 060127 375.50 378.50 372.00 374.00 -0.50 428 4,772 +161
Dec06 060127 387.50 391.50 384.00 386.25 -0.75 2,312 33,811 +841
Total Volume and Open Interest 71,397 329,690 +0
Wheat(KCBT)
Mar06 060127 396.00 402.00 393.75 393.75 -1.75 11,971 63,659 +92
May06 060127 397.50 403.50 397.00 398.50 unch 3,092 18,030 +477
Jul06 060127 400.00 404.00 397.00 398.00 -0.75 9,122 41,707 +3,390
Sep06 060127 405.50 408.50 401.00 402.00 -1.00 304 5,308 +72
Dec06 060127 413.00 418.00 411.00 412.50 +0.50 1,087 11,430 +340
Total Volume and Open Interest 26,309 136,262 +0
Wheat(MGE)
Mar06 060127 400.00 404.00 398.00 399.75 +0.50 2,885 18,757 +316
May06 060127 403.50 407.00 402.50 404.00 +0.75 593 7,767 +96
Jul06 060127 405.00 408.50 403.00 405.00 +0.75 751 8,581 -280
Sep06 060127 404.00 407.50 402.00 404.00 +0.50 237 5,009 +92
Dec06 060127 410.00 415.00 409.00 412.75 +2.25 1,029 2,766 +343
Total Volume and Open Interest 9,095 42,369 +0
Oats(CBOT)
Mar06 060127 190.00 192.00 187.50 190.75 +1.50 1,147 8,752 -36
May06 060127 182.00 186.75 182.00 184.00 +1.25 209 864 +50
Jul06 060127 173.00 176.50 173.00 175.50 +3.50 23 443 +2
Sep06 060127 165.00 165.00 165.00 165.00 unch 0 20 +0
Total Volume and Open Interest 2,442 10,829 +0
Rough Rice(CBOT)
Mar06 060127 8.35 8.39 8.33 8.38 +0.05 806 7,897 +134
May06 060127 8.60 8.63 8.59 8.63 +0.04 185 1,575 -3
Jul06 060127 8.81 8.84 8.81 8.84 +0.04 168 872 +103
Sep06 060127 8.90 8.90 8.90 8.90 unch 6 247 +5
Total Volume and Open Interest 427 11,147 +0
Live Cattle(CME)
Feb06 060127 95.050 95.275 93.675 93.900 -1.050 7,556 45,352 -1,481
Apr06 060127 93.200 93.400 91.600 91.775 -1.300 10,614 120,562 +2,082
Jun06 060127 86.600 86.800 85.350 85.475 -1.100 2,696 42,710 +28
Aug06 060127 85.600 85.700 84.400 84.475 -1.075 896 18,445 +477
Oct06 060127 88.500 88.550 87.700 87.725 -0.850 314 8,483 +106
Dec06 060127 89.200 89.200 88.550 88.800 -0.525 167 4,201 +37
Total Volume and Open Interest 30,508 239,305 +0
Feeder Cattle(CME)
Mar06 060127 111.600 111.850 110.100 110.625 -0.850 1,246 15,518 +116
Apr06 060127 112.150 112.300 110.800 111.475 -0.700 237 6,655 +20
May06 060127 112.650 112.800 111.500 111.975 -0.675 289 4,117 +113
Aug06 060127 112.850 113.000 111.850 112.375 -0.575 113 3,532 +42
Sep06 060127 112.300 112.300 111.750 112.000 -0.450 22 320 +10
Oct06 060127 111.550 111.550 111.000 111.400 -0.400 8 233 +2
Nov06 060127 110.750 110.750 110.300 110.700 -0.200 1 156 +1
Total Volume and Open Interest 2,636 33,038 +0
Lean Hogs(CME)
Feb06 060127 56.900 57.050 56.050 56.250 -0.925 5,404 13,894 -538
Apr06 060127 61.700 61.850 61.150 61.325 -0.600 9,627 81,199 +1,623
May06 060127 65.975 65.975 65.500 65.725 -0.400 271 3,932 +41
Jun06 060127 68.400 68.700 68.200 68.650 -0.025 2,393 21,501 +345
Jul06 060127 66.400 66.800 66.150 66.700 +0.300 368 7,908 -44
Aug06 060127 63.850 64.400 63.600 64.300 +0.500 205 3,450 +62
Oct06 060127 54.100 55.000 54.100 54.800 +0.500 199 2,299 -3
Dec06 060127 52.300 52.400 51.900 52.400 +0.250 110 1,259 +69
Total Volume and Open Interest 25,309 133,931 +0
Pork Bellies(CME)
Feb06 060127 78.225 78.225 75.300 76.000 -2.225 163 873 -85
Mar06 060127 76.750 76.950 75.600 75.625 -1.100 122 769 +21
May06 060127 78.700 78.700 77.200 77.350 -1.150 54 535 +17
Jul06 060127 79.950 79.950 78.750 78.750 -0.500 20 207 +5
Aug06 060127 80.000 80.000 80.000 80.000 -3.000 0 7 +0
Total Volume and Open Interest 603 2,433 +0
Class III Milk(CME)
Jan06 060127 13.40 13.42 13.38 13.42 +0.04 0 2,409 +0
Feb06 060127 12.38 12.40 12.32 12.39 -0.02 80 2,520 -26
Mar06 060127 12.13 12.17 12.10 12.16 -0.01 242 2,761 +75
Apr06 060127 12.15 12.20 12.10 12.16 -0.02 146 2,547 +62
May06 060127 12.27 12.35 12.24 12.35 +0.05 81 2,252 +22
Total Volume and Open Interest 1,171 26,065 +0
Cocoa(NYBOT)
Mar06 060127 1478 1494 1452 1455 -30 4,302 42,902 -587
May06 060127 1500 1515 1478 1480 -29 1,559 27,044 -89
Jul06 060127 1527 1538 1500 1502 -29 386 15,054 +251
Sep06 060127 1558 1558 1522 1522 -29 133 14,598 +6
Dec06 060127 1574 1581 1549 1549 -30 45 11,182 -10
Mar07 060127 1591 1591 1574 1574 -29 50 12,077 +30
May07 060127 1593 1593 1593 1593 -29 0 2,418 +0
Total Volume and Open Interest 13,464 129,797 +0
Coffee "C"(NYBOT)
Mar06 060127 123.05 124.60 121.55 124.30 +1.45 10,431 68,143 -834
May06 060127 125.50 127.00 124.35 126.95 +1.45 4,491 27,733 +650
Jul06 060127 127.10 128.90 126.50 128.90 +1.45 1,522 7,289 +240
Sep06 060127 128.50 130.55 128.00 130.55 +1.45 879 4,233 -112
Dec06 060127 130.90 132.65 130.25 132.65 +1.40 972 3,833 -66
Mar07 060127 133.50 135.00 133.50 134.90 +1.35 484 1,972 +35
Total Volume and Open Interest 20,291 114,171 +0
Orange Juice(NYBOT)
Mar06 060127 119.90 122.00 119.20 121.95 +2.05 1,347 19,223 -127
May06 060127 120.50 122.40 120.25 122.35 +1.85 410 7,097 +130
Jul06 060127 121.00 122.45 120.50 122.45 +1.45 31 1,296 +9
Sep06 060127 121.10 122.80 121.10 122.80 +1.30 0 835 +0
Nov06 060127 123.15 123.15 123.15 123.15 +1.15 0 485 +0
Total Volume and Open Interest 2,759 30,283 +0
Sugar #11(NYBOT)
Mar06 060127 18.50 18.82 18.41 18.61 +0.13 26,584 201,467 +3,094
May06 060127 18.34 18.70 18.30 18.49 +0.15 14,020 123,554 +2,172
Jul06 060127 17.32 17.60 17.27 17.48 +0.16 7,735 67,846 +2,302
Oct06 060127 16.98 17.15 16.96 17.07 +0.07 5,520 49,274 +496
Mar07 060127 16.78 16.82 16.75 16.78 unch 2,882 42,378 -69
Total Volume and Open Interest 64,280 506,515 +0
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060127 25.50 25.50 25.50 25.50 unch 10 1,215 -6
May06 060127 25.00 25.25 25.00 25.20 +0.30 380 3,762 -70
Jul06 060127 25.00 25.20 25.00 25.17 +0.19 113 3,794 +3
Sep06 060127 25.00 25.08 25.00 25.08 +0.13 103 2,013 +20
Total Volume and Open Interest 666 13,877 -8
London Cocoa(LCE)
Mar06 060127 875 880 859 864 -11 4,935 63,051 -566
May06 060127 889 894 874 877 -11 767 30,495 +173
Jul06 060127 900 907 887 891 -11 1,081 34,940 -298
Sep06 060127 912 919 900 905 -11 741 19,841 +453
Dec06 060127 925 930 913 916 -10 51 21,664 +15
Mar07 060127 925 929 921 924 -11 261 8,516 +3
May07 060127 929 938 929 933 -12 13 540 +4
Total Volume and Open Interest 10,606 179,343 +0
London Coffee(LCE)
Jan06 060127 1275.00 1286.00 1273.00 1286.00 +14.00 135 179 -145
Mar06 060127 1289.00 1300.00 1275.00 1298.00 +18.00 9,024 69,975 -3,890
May06 060127 1305.00 1318.00 1292.00 1315.00 +18.00 5,029 53,442 +2,655
Jul06 060127 1317.00 1331.00 1308.00 1330.00 +20.00 1,776 9,673 +1,188
Sep06 060127 1325.00 1343.00 1325.00 1343.00 +21.00 16 3,985 +7
Nov06 060127 1337.00 1355.00 1334.00 1355.00 +21.00 13 631 +1
Total Volume and Open Interest 8,694 138,281 +0
London Sugar(LCE)
Mar06 060127 433.00 439.00 432.10 437.50 +2.00 5,722 26,782 -1,765
May06 060127 444.50 449.00 442.50 446.40 +1.90 3,283 23,007 +1,678
Aug06 060127 448.00 452.00 444.60 449.50 +1.50 531 11,080 -61
Oct06 060127 448.20 452.00 445.30 450.60 +2.10 1,036 8,543 +433
Dec06 060127 444.00 448.00 444.00 448.00 +2.00 160 3,564 +90
Total Volume and Open Interest 7,973 76,696 +0
Cotton(NYBOT)
Mar06 060127 56.48 56.48 54.92 55.53 -0.95 7,272 88,453 +1,165
May06 060127 57.61 57.70 56.30 56.83 -0.91 2,892 27,005 +781
Jul06 060127 58.50 58.50 57.25 57.87 -0.83 1,101 6,602 +311
Oct06 060127 59.05 59.05 59.05 59.05 -0.85 40 162 +40
Dec06 060127 60.65 60.75 59.70 60.09 -0.80 493 5,638 +179
Mar07 060127 61.50 61.50 61.50 61.50 -0.83 111 1,162 +67
Total Volume and Open Interest 13,918 127,098 +0
Lumber(CME)
Mar06 060127 366.1 367.1 362.3 365.5 +1.9 712 3,922 -73
May06 060127 366.0 366.0 362.5 365.3 +1.4 292 1,210 +45
Jul06 060127 353.5 355.4 353.5 355.4 +0.9 169 380 -20
Sep06 060127 354.0 355.8 354.0 355.8 +1.1 13 142 +1
Total Volume and Open Interest 1,009 5,705 +0
Crude Oil(NYM)
Mar06 060127 67.30 67.95 66.95 67.76 +1.50 124,697 299,250 -2,068
Apr06 060127 68.10 68.67 67.80 68.52 +1.53 75,680 104,321 +12,489
May06 060127 68.50 69.15 68.50 69.02 +1.54 27,221 54,523 +4,878
Jun06 060127 69.00 69.50 68.65 69.38 +1.54 17,715 66,264 -1,791
Jul06 060127 69.10 69.63 69.00 69.63 +1.53 3,658 23,046 +1,287
Aug06 060127 69.82 69.82 69.82 69.82 +1.52 2,567 14,876 -415
Sep06 060127 69.60 69.96 69.60 69.96 +1.51 3,170 16,414 -3,239
Oct06 060127 69.95 70.06 69.95 70.06 +1.50 754 9,199 -165
Nov06 060127 70.13 70.13 70.13 70.13 +1.49 291 13,675 -5
Dec06 060127 69.65 70.17 69.65 70.17 +1.47 14,433 61,359 -3,254
Jan07 060127 69.80 70.19 69.80 70.19 +1.45 2,984 15,492 +696
Feb07 060127 70.18 70.18 70.18 70.18 +1.44 9 5,249 +0
Mar07 060127 69.80 70.16 69.80 70.16 +1.43 25 7,977 -10
Apr07 060127 69.75 70.13 69.75 70.13 +1.42 0 5,981 +0
May07 060127 69.70 70.08 69.70 70.08 +1.42 50 3,035 +0
Jun07 060127 69.60 70.01 69.60 70.01 +1.41 1,845 24,148 -556
Total Volume and Open Interest 279,455 912,835 +0
Heating Oil(NYM)
Feb06 060127 181.00 181.90 179.40 180.69 +2.89 18,886 21,427 -3,022
Mar06 060127 184.00 185.50 182.00 183.75 +3.24 24,372 71,969 -692
Apr06 060127 185.50 187.50 184.30 185.75 +3.54 4,644 23,058 +377
May06 060127 186.50 188.00 186.30 187.40 +3.79 2,731 11,419 +311
Jun06 060127 188.50 189.50 187.00 188.75 +3.89 1,452 11,604 +382
Jul06 060127 190.15 190.20 189.00 190.20 +3.94 294 6,975 +0
Aug06 060127 191.55 193.50 191.40 192.15 +3.94 195 4,074 +11
Sep06 060127 195.75 196.25 194.45 194.45 +3.94 315 2,774 -185
Oct06 060127 197.10 197.10 197.10 197.10 +3.94 219 1,431 +19
Nov06 060127 199.65 199.65 199.65 199.65 +3.94 21 1,777 +16
Dec06 060127 203.50 203.50 202.10 202.10 +3.94 989 7,685 -125
Jan07 060127 203.00 204.00 203.00 203.85 +3.94 924 3,602 +371
Total Volume and Open Interest 50,288 173,750 +0
Unleaded Gas(NYM)
Feb06 060127 172.00 174.30 170.00 173.64 +5.21 17,396 15,219 -5,114
Mar06 060127 179.00 181.50 177.50 181.00 +4.84 22,353 68,273 +1,538
Apr06 060127 192.10 194.00 191.50 193.60 +4.39 8,198 23,045 -527
May06 060127 195.50 196.80 195.40 196.65 +4.19 5,843 17,774 +589
Jun06 060127 197.40 199.00 196.00 198.70 +4.19 2,277 13,798 +488
Jul06 060127 198.60 200.00 198.00 199.65 +4.19 905 5,617 +330
Aug06 060127 198.25 200.00 198.25 199.65 +4.19 732 4,621 +99
Sep06 060127 196.30 198.20 196.30 198.20 +4.09 593 5,448 +86
Oct06 060127 190.15 190.15 190.15 190.15 +3.99 55 1,548 +55
Nov06 060127 188.15 188.15 188.15 188.15 +3.89 110 662 +88
Dec06 060127 187.30 187.30 187.30 187.30 +3.79 135 587 -103
Jan07 060127 188.05 188.05 188.05 188.05 +3.74 0 199 +0
Total Volume and Open Interest 79,693 159,262 +0
Natural Gas(NYM)
Feb06 060127 8.550 8.640 8.000 8.400 +0.171 35,541 15,198 -9,334
Mar06 060127 8.830 8.850 8.300 8.507 +0.086 27,496 103,552 +3,728
Apr06 060127 8.900 8.920 8.480 8.652 +0.101 9,927 34,487 -425
May06 060127 8.980 8.980 8.640 8.752 +0.101 5,948 33,281 +289
Jun06 060127 9.050 9.090 8.730 8.855 +0.100 3,186 20,217 -383
Jul06 060127 9.140 9.200 8.850 8.950 +0.100 1,966 20,319 -123
Aug06 060127 9.250 9.310 8.920 9.035 +0.100 1,689 19,820 -367
Sep06 060127 9.200 9.350 9.000 9.085 +0.100 1,370 14,590 -3
Oct06 060127 9.380 9.450 9.100 9.170 +0.100 3,588 27,858 -287
Nov06 060127 10.300 10.300 10.080 10.090 +0.100 1,786 12,852 -484
Dec06 060127 11.100 11.100 10.800 10.900 +0.100 1,289 15,796 -280
Jan07 060127 11.700 11.700 11.400 11.455 +0.095 2,181 17,970 +862
Feb07 060127 11.720 11.720 11.400 11.465 +0.090 1,143 12,211 +277
Mar07 060127 11.570 11.570 11.280 11.300 +0.090 1,965 14,327 +358
Apr07 060127 9.700 9.700 9.340 9.340 unch 1,894 12,001 +267
May07 060127 9.500 9.500 9.155 9.155 +0.005 47 12,801 +31
Total Volume and Open Interest 67,691 547,012 +0
Brent Crude Oil(ICE)
Mar06 060127 65.31 66.43 65.25 66.24 +1.32 82,600 82,280 -8,155
Apr06 060127 65.64 66.75 65.50 66.60 +1.41 47,213 113,977 +9,110
May06 060127 66.00 67.19 66.00 67.05 +1.43 17,826 30,186 +4,034
Jun06 060127 66.30 67.55 65.71 67.41 +1.44 9,023 28,327 -463
Jul06 060127 66.60 67.78 66.60 67.71 +1.44 2,868 17,020 -195
Aug06 060127 67.20 68.04 67.20 67.99 +1.45 1,374 4,960 +252
Sep06 060127 67.36 68.16 67.36 68.16 +1.45 2,720 9,222 +351
Oct06 060127 67.81 68.28 67.81 68.28 +1.44 1,049 7,225 -22
Nov06 060127 67.90 68.36 67.81 68.36 +1.42 49 4,708 +0
Dec06 060127 67.30 68.53 67.30 68.42 +1.41 3,014 28,718 -174
Jan07 060127 68.46 68.46 68.46 68.46 +1.40 250 3,209 +64
Feb07 060127 68.48 68.48 68.48 68.48 +1.39 0 2,155 +0
Mar07 060127 68.47 68.47 68.47 68.47 +1.38 0 4,785 +0
Apr07 060127 68.45 68.45 68.45 68.45 +1.36 0 200 +0
Total Volume and Open Interest 168,829 377,943 +0
Gas Oil(ICE)
Feb06 060127 552.00 564.00 552.00 554.50 +4.75 20,008 40,087 -1,978
Mar06 060127 559.50 573.25 559.50 564.50 +7.00 16,596 57,174 +2,852
Apr06 060127 570.25 580.25 567.25 572.00 +8.00 5,452 28,438 +1,210
May06 060127 574.75 586.75 574.25 578.75 +8.50 1,588 10,921 +213
Jun06 060127 586.75 592.00 585.50 585.50 +9.00 901 22,227 -447
Jul06 060127 593.25 596.75 591.00 592.00 +9.25 682 9,919 -27
Aug06 060127 600.50 600.50 597.00 598.25 +9.50 662 2,668 +57
Sep06 060127 603.50 604.25 603.25 604.25 +9.50 310 3,219 +305
Oct06 060127 614.75 614.75 608.50 609.50 +9.75 160 4,367 +155
Nov06 060127 612.50 612.50 612.50 612.50 +9.50 0 2,450 +0
Total Volume and Open Interest 47,219 219,762 +1,008
US Dollar Index(NYBOT)
Mar06 060127 88.41 89.26 88.27 89.19 +0.73 2,071 26,310 -256
Jun06 060127 88.30 88.86 88.00 88.86 +0.73 19 2,149 +9
Sep06 060127 88.57 88.57 88.57 88.57 +0.73 0 9 +0
Total Volume and Open Interest 4,701 28,723 +0
Australian Dollar(CME)
Mar06 060127 75.05 75.33 74.92 75.09 -0.08 1,222 64,992 +673
Jun06 060127 74.92 74.92 74.92 74.92 -0.08 0 447 +20
Sep06 060127 74.77 74.77 74.77 74.77 -0.08 0 11 +0
Total Volume and Open Interest 19,698 64,886 +0
British Pound(CME)
Mar06 060127 177.86 178.76 176.70 176.77 -1.34 1,518 88,580 -914
Jun06 060127 176.92 176.92 176.92 176.92 -1.34 5 356 -118
Sep06 060127 177.80 177.80 177.07 177.07 -1.34 1 24 +4
Total Volume and Open Interest 43,937 89,991 +0
Canadian Dollar(CME)
Mar06 060127 87.32 87.41 86.96 87.08 +0.02 2,318 102,567 +480
Jun06 060127 87.45 87.54 87.30 87.31 +0.02 13 2,280 +51
Sep06 060127 87.67 87.67 87.51 87.51 +0.02 6 390 +4
Dec06 060127 87.71 87.71 87.71 87.71 +0.02 0 160 +0
Total Volume and Open Interest 29,992 104,964 +0
Japanese Yen(CME)
Mar06 060127 86.08 86.45 85.60 85.72 -0.71 5,403 148,890 -338
Jun06 060127 87.00 87.00 86.81 86.81 -0.71 12 21,196 +6
Sep06 060127 87.82 87.82 87.82 87.82 -0.71 0 34 +0
Total Volume and Open Interest 82,741 170,485 +0
Swiss Franc(CME)
Mar06 060127 78.69 79.20 78.15 78.27 -0.88 1,364 85,812 +136
Jun06 060127 79.01 79.01 79.01 79.01 -0.88 3 540 +105
Sep06 060127 79.65 79.65 79.65 79.65 -0.88 0 25 +0
Total Volume and Open Interest 26,613 86,179 +0
EuroFX(CME)
Mar06 060127 121.98 122.66 121.20 121.35 -1.09 5,322 137,272 -985
Jun06 060127 122.68 123.23 121.96 122.04 -1.09 16 3,031 -37
Sep06 060127 123.85 123.85 122.65 122.65 -1.09 0 1,469 +3
Total Volume and Open Interest 132,559 142,916 +0
Mexican Peso(CME)
Mar06 060127 9512.0 9550.0 9495.0 9545.0 +58.0 2,911 77,098 +2,239
Jun06 060127 9455.0 9467.0 9455.0 9467.0 +57.0 0 619 +0
Total Volume and Open Interest 6,296 100,936 +0
30-Year T-Bonds(CBOT)
Mar06 060127 112~22 113~05 112~11 112~29 +0~08 397,656 592,696 -11,763
Jun06 060127 112~22 113~00 112~10 112~27 +0~09 3,860 11,203 +2,304
Sep06 060127 113~24 113~24 112~27 112~27 +0~09 1 54 +0
Total Volume and Open Interest 453,100 613,426 +0
10-Year T-Notes(CBOT)
Mar06 060127 108~200 108~285 108~125 108~210 +0~035 1,158,047 1,821,792 +34,551
Jun06 060127 108~185 108~250 108~115 108~180 +0~035 12,667 66,934 +4,936
Total Volume and Open Interest 1,221,451 1,849,878 +0
5-Year T-Notes(CBOT)
Mar06 060127 105~295 106~020 105~245 105~280 unch 537,463 0 +0
Jun06 060127 105~285 105~285 105~265 105~265 unch 2,082 0 +0
Sep06 060127 105~285 105~285 105~285 105~285 unch      
Total Volume and Open Interest 652,691 1,139,484 +1,139,483
2 Year T-Notes(CBOT)
Mar06 060127 102~068 102~074 102~058 102~064 unch 4,556 452,336 -6,522
Jun06 060127 102~076 102~076 102~064 102~065 -0~001 515 592 +565
Total Volume and Open Interest 114,476 458,885 +0
Eurodollars(CME)
Mar06 060127 95.205 95.230 95.190 95.200 -0.010 43,451 1,197,962 -8,273
Jun06 060127 95.125 95.150 95.095 95.100 -0.015 67,652 1,291,389 +6,654
Sep06 060127 95.120 95.155 95.080 95.100 -0.005 436,562 1,074,130 +8,863
Dec06 060127 95.150 95.200 95.120 95.145 unch 32,529 1,192,579 +23,240
Mar07 060127 95.220 95.255 95.185 95.205 unch 44,873 898,289 -468
Jun07 060127 95.250 95.280 95.220 95.235 unch 46,326 694,399 -11,435
Sep07 060127 95.265 95.295 95.225 95.245 -0.005 31,524 441,178 -2,858
Dec07 060127 95.245 95.285 95.230 95.235 -0.005 21,928 342,673 -220
Mar08 060127 95.235 95.255 95.205 95.225 -0.005 22,495 260,367 -7,280
Jun08 060127 95.215 95.240 95.200 95.205 unch 29,382 252,963 -7,269
Sep08 060127 95.185 95.185 95.170 95.180 +0.005 16,595 206,319 +3,092
Dec08 060127 95.155 95.175 95.125 95.135 +0.005 13,225 149,738 -1,578
Mar09 060127 95.135 95.135 95.105 95.115 +0.010 5,743 130,017 -897
Jun09 060127 95.110 95.120 95.065 95.080 +0.010 6,915 106,114 -1,338
Sep09 060127 95.055 95.065 95.050 95.050 +0.010 4,015 96,379 -430
Dec09 060127 95.010 95.045 94.995 95.010 +0.015 4,494 91,110 +108
Mar10 060127 95.015 95.020 94.995 94.995 +0.020 2,565 66,108 -102
Jun10 060127 94.990 94.995 94.970 94.970 +0.020 3,102 67,186 +291
Total Volume and Open Interest 2,173,216 8,752,225 +0
3-Mth Euro-Yen(CME)
Mar06 060127 99.88 99.88 99.88 99.88 unch 3,062 8,710 +2,222
Jun06 060127 99.81 99.82 99.81 99.81 unch 1,752 10,822 +1,618
Sep06 060127 99.70 99.70 99.70 99.70 unch 1,918 8,060 +1,435
Dec06 060127 99.58 99.59 99.58 99.58 -0.01 811 7,613 -46
Mar07 060127 99.46 99.47 99.46 99.47 -0.01 163 703 +33
Jun07 060127 99.36 99.37 99.36 99.36 -0.01 1,396 3,590 +354
Sep07 060127 99.26 99.26 99.26 99.26 unch 0 1,708 +0
Dec07 060127 99.15 99.15 99.15 99.15 -0.02 0 71 +0
Mar08 060127 99.05 99.05 99.05 99.05 +0.03 0 51 +0
Jun08 060127 98.95 98.95 98.95 98.95 +0.03 0 252 +0
Total Volume and Open Interest 9,102 41,580 +5,616
3-Mth Euro-Yen(SIMEX)
Mar06 060127 99.88 99.89 99.88 99.88 unch 549 68,335 -631
Jun06 060127 99.81 99.82 99.81 99.81 -0.01 2,437 64,723 +848
Sep06 060127 99.70 99.70 99.69 99.70 -0.02 1,534 39,844 +404
Dec06 060127 99.59 99.59 99.58 99.59 -0.02 6,995 72,140 +5,854
Mar07 060127 99.47 99.47 99.46 99.47 -0.03 2,133 31,628 +369
Jun07 060127 99.34 99.37 99.34 99.36 -0.04 705 19,597 +9
Sep07 060127 99.25 99.26 99.24 99.26 -0.03 120 4,972 +56
Dec07 060127 99.15 99.15 99.15 99.15 -0.04 21 13,189 -20
Total Volume and Open Interest 14,494 324,826 -50
German Euro-Bund(EUREX)
Mar06 060127 120.18 120.58 120.08 120.22 -0.04 1,854,051 1,351,405 -43,203
Jun06 060127 119.34 119.74 119.32 119.40 -0.05 8,021 7,745 +571
Sep06 060127 119.82 119.82 119.82 119.82 -0.06 1,441 3 +1
Total Volume and Open Interest 1,863,513 1,359,153 -42,631
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060127 111.45 111.48 111.34 111.34 -0.06 1,945 2,798 +162
Sep06 060127 111.77 111.77 111.77 111.77 -0.05 1,562 0 +0
Total Volume and Open Interest 775,328 1,080,442 +20,668
Long Gilt(LIFFE)
Mar06 060127 113~27 113~32 113~15 113~22 -0~05 104,028 261,154 -2,444
Jun06 060127 113~10 113~10 113~10 113~10 -0~09      
Total Volume and Open Interest 77,946 263,598 +0
3-Mth Short Sterling(LIFFE)
Mar06 060127 95.41 95.41 95.41 95.41 unch 45,733 346,086 +9,368
Jun06 060127 95.42 95.42 95.42 95.42 unch 74,773 364,408 +10,978
Sep06 060127 95.39 95.39 95.39 95.39 unch 69,973 286,055 +13,515
Total Volume and Open Interest 388,435 1,723,833 +0
3-Mth Euribor(LIFFE)
Mar06 060127 97.315 97.325 97.310 97.315 unch 91,746 668,920 +6,422
Jun06 060127 97.115 97.140 97.105 97.115 -0.010 154,738 570,742 +8,126
Sep06 060127 96.980 97.010 96.965 96.970 -0.020 184,889 453,121 -684
Total Volume and Open Interest 818,604 3,188,446 +44,864
3-Mth Aus T-Bills(SFE)
Mar06 060127 94.36 94.38 94.36 94.38 unch 15,805 0 +0
Jun06 060127 94.38 94.40 94.37 94.39 -0.02 44,155 0 +0
Sep06 060127 94.36 94.39 94.36 94.39 -0.03 13,035 0 +0
Dec06 060127 94.37 94.38 94.36 94.37 -0.06 2,206 0 +0
Mar07 060127 94.36 94.36 94.33 94.34 -0.07 1,881 0 +0
Jun07 060127 94.31 94.31 94.30 94.31 -0.09 883 0 +0
Sep07 060127 94.29 94.29 94.27 94.28 -0.10 666 0 +0
Dec07 060127 94.27 94.27 94.25 94.26 -0.10 260 0 +0
Mar08 060127 94.23 94.25 94.23 94.24 -0.11      
Jun08 060127 94.24 94.24 94.23 94.23 -0.11      
Total Volume and Open Interest 78,891    
10-Year Aus T-Bonds(SFE)
Mar06 060127 94.64 94.65 94.62 94.63 -0.11 46,890 0 +0
Jun06 060127 94.63 94.63 94.63 94.63 -0.11      
Total Volume and Open Interest 46,890    
3-Year Aus T-Bonds(SFE)
Mar06 060127 94.67 94.70 94.67 94.70 -0.08 145,103 0 -448,353
Jun06 060127 94.70 94.70 94.70 94.70 -0.08      
Total Volume and Open Interest 145,103    
Gold(CMX)
Feb06 060127 560.7 564.5 556.5 558.8 -1.1 81,790 71,774 -34,240
Apr06 060127 567.5 570.0 561.5 563.7 -1.3 47,509 191,477 +24,157
Jun06 060127 571.0 574.0 567.0 568.6 -1.3 860 29,033 +72
Aug06 060127 577.0 577.0 572.7 573.5 -1.3 92 5,428 -12
Oct06 060127 578.4 578.4 578.4 578.4 -1.3 44 7,074 +36
Dec06 060127 587.0 590.5 581.0 583.3 -1.3 453 14,061 -17
Feb07 060127 587.7 588.5 587.7 588.2 -1.3 8 7,002 +0
Apr07 060127 593.0 593.0 593.0 593.0 -1.3 0 1,332 +0
Jun07 060127 597.8 597.8 597.8 597.8 -1.3 2 7,988 +1
Aug07 060127 602.7 602.7 602.7 602.7 -1.3 0 212 +0
Oct07 060127 607.5 607.5 607.5 607.5 -1.3 0 2 +0
Dec07 060127 616.0 618.0 612.4 612.4 -1.3 98 8,743 +7
Total Volume and Open Interest 130,893 351,369 -9,987
Silver(CMX)
Mar06 060127 971.0 975.0 955.0 960.5 unch 27,839 93,221 +1,167
May06 060127 980.0 982.0 965.0 967.3 -0.7 896 6,881 +13
Jul06 060127 986.0 989.0 970.0 973.0 -1.5 706 10,538 -604
Sep06 060127 977.0 977.0 977.0 977.0 -2.5 313 4,659 +10
Dec06 060127 999.0 1000.0 982.0 982.0 -4.5 403 11,771 +84
Mar07 060127 986.3 986.3 986.3 986.3 -5.5 246 481 +119
May07 060127 988.0 988.0 988.0 988.0 -6.3 0 3 +0
Total Volume and Open Interest 32,032 132,106 +0
Platinum(NYM)
Apr06 060127 1064.0 1078.9 1062.5 1072.7 +7.6 773 11,108 +28
Jul06 060127 1081.0 1081.0 1078.2 1078.2 +7.6 114 158 +99
Total Volume and Open Interest 771 11,159 +0
Palladium(NYME)
Mar06 060127 278.75 280.00 275.50 278.00 -0.50 1,767 14,263 +729
Jun06 060127 282.00 285.00 281.90 281.90 -0.10 165 1,359 +80
Sep06 060127 283.90 283.90 283.90 283.90 -0.10 0 27 +0
Total Volume and Open Interest 1,238 14,874 +0
Copper(CMX)
Mar06 060127 221.80 223.75 221.40 223.30 +3.15 7,815 69,266 +652
May06 060127 218.00 220.00 217.50 219.75 +3.40 2,131 17,564 +914
Jul06 060127 215.00 215.30 214.00 215.10 +3.45 103 4,809 -133
Sep06 060127 209.50 210.80 209.50 210.80 +4.05 2 2,450 +0
Dec06 060127 201.80 204.80 201.80 204.80 +4.65 95 2,191 +19
Total Volume and Open Interest 17,912 102,661 +0
Aluminum(CMX)
Jan06 060127 114.00 114.00 114.00 114.00 +1.00      
Feb06 060127 114.75 114.75 114.50 114.50 +1.00 39 705 +10
Mar06 060127 115.00 115.00 115.00 115.00 +1.00 12 83 +6
Apr06 060127 115.10 115.10 115.10 115.10 +1.00 0 50 +0
May06 060127 115.10 115.10 115.10 115.10 +1.00 0 50 +0
Jun06 060127 115.10 115.10 115.10 115.10 +1.00 0 50 +0
Total Volume and Open Interest 51 1,103 +6
DJIA Index(CBOT)
Mar06 060127 10870 10955 10825 10943 +111 5,037 39,782 -78
Jun06 060127 10980 11012 10965 11012 +111 4 51 +0
Sep06 060127 11079 11079 11079 11079 +111 0 1 +0
Dec06 060127 11114 11114 11114 11114 +111 0 6 +0
Total Volume and Open Interest 6,049 39,918 +0
S & P 500(CME)
Mar06 060127 1280.30 1290.50 1278.50 1289.20 +11.40 29,525 649,445 +1,049
Jun06 060127 1291.70 1299.00 1291.70 1299.00 +11.50 190 6,798 +33
Sep06 060127 1308.70 1308.70 1308.70 1308.70 +11.60 10 5,710 +0
Dec06 060127 1318.30 1318.30 1318.30 1318.30 +11.80 10 405 +0
Total Volume and Open Interest 36,402 661,353 +0
S & P 500 E-Mini(Globex)
Mar06 060127 1278.25 1290.50 1277.25 1289.25 +11.50 968,935 1,202,944 +32,481
Jun06 060127 1291.50 1300.00 1287.50 1299.00 +11.50 252 4,457 +116
Total Volume and Open Interest 1,262,825 1,174,804 +0
NASDAQ 100(CME)
Mar06 060127 1710.00 1733.00 1707.00 1722.50 +24.00 5,493 62,591 +134
Jun06 060127 1741.50 1741.50 1741.00 1741.00 +24.00 0 27 +0
Sep06 060127 1759.50 1759.50 1759.50 1759.50 +24.00 0 1 +0
Total Volume and Open Interest 8,934 62,485 +0
NASDAQ 100 E-Mini(Globex)
Mar06 060127 1700.50 1733.00 1699.50 1722.50 +24.00 341,905 356,079 -5,836
Jun06 060127 1723.50 1750.50 1723.50 1741.00 +24.00 29 147 -4
Total Volume and Open Interest 389,387 362,066 +0
S & P Midcap 400(CME)
Mar06 060127 777.00 781.25 775.25 778.90 +3.10 245 12,313 -83
Jun06 060127 785.40 785.40 785.40 785.40 +3.10 0 7 +0
Sep06 060127 134.04 134.04 134.04 134.04 +3.10      
Total Volume and Open Interest 245 12,320 -83
Russell 2000(CME)
Mar06 060127 733.20 740.00 730.50 735.20 +3.40 866 28,781 +59
Jun06 060127 740.80 740.80 740.80 740.80 +3.40 0 7 -1
Sep06 060127 746.30 746.30 746.30 746.30 +3.40 0 5 +0
Total Volume and Open Interest 434 28,735 +0
Russell 2000 E-Mini(Globex)
Mar06 060127 731.90 740.10 730.10 735.20 +3.40 117,817 269,273 +262
Jun06 060127 737.00 744.70 734.60 740.80 +3.40 79 210 +3
Total Volume and Open Interest 130,057 269,218 +0
Value Line(KCBT)
Mar06 060127 2044.00 2061.50 2044.00 2051.00 +10.00 26 170 +9
Total Volume and Open Interest 69 164 +0
Nikkei 225(CME)
Mar06 060127 16170 16510 16165 16480 +525 50,575 222,786 +2,713
Jun06 060127 16370 16435 16365 16390 +570 0 1,280 +53
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060127 16170 16510 16165 16480 +525 50,575 222,786 +2,713
Jun06 060127 16370 16435 16365 16390 +570 0 1,280 +53
Sep06 060127 16390 16390 16390 16390 +570 0 3 +0
Total Volume and Open Interest 50,580 224,224 +2,765
CAC 40(MATIF)
Jan06 060120 4824.0 4841.5 4819.5 4834.5 +20.0 326,650 0 -493,010
Feb06 060127 4916.0 4964.5 4912.5 4962.5 +84.5 108,436 360,288 +20,641
Mar06 060127 4926.0 4971.5 4924.0 4971.5 +84.5 6,939 99,029 +3,028
Total Volume and Open Interest 77,375 435,832 +0
Hang Seng Index(HKFE)
Jan06 060126 15588 15597 15472 15504 -58 51,879 63,785 -27,816
Feb06 060127 15727 15879 15725 15863 +264 28,704 102,773 +35,733
Mar06 060127 15693 15811 15667 15810 +273 258 2,210 +50
Total Volume and Open Interest 38,119 142,293 +8,839
DAX Index(EUREX)
Mar06 060127 5634.0 5671.0 5603.5 5667.5 +104.5 265,174 234,893 +33,692
Jun06 060127 5668.5 5708.0 5643.5 5705.5 +105.0 819 10,607 -44
Sep06 060127 5712.5 5749.5 5684.5 5747.5 +106.0 576 1,264 +238
Total Volume and Open Interest 266,569 212,878 +0
FT-SE 100(LIFFE)
Mar06 060127 5745.00 5778.50 5743.50 5770.00 +64.00 79,447 457,009 +4,365
Jun06 060127 5749.00 5785.00 5749.00 5781.50 +64.00 2,035 21,656 +170
Sep06 060127 5771.00 5795.50 5771.00 5795.50 +65.00 0 2,308 +0
Total Volume and Open Interest 90,377 480,288 +0
SPI 200(SFE)
Mar06 060127 4898.0 4905.0 4889.0 4903.0 +55.0 15,627 0 +0
Jun06 060127 4914.0 4927.0 4914.0 4927.0 +55.0 25 0 +0
Sep06 060127 4926.0 4931.0 4926.0 4931.0 +57.0 15 0 +0
Total Volume and Open Interest 16,362 193,807 -184
GSCI(CME)
Feb06 060127 449.00 450.70 446.55 449.50 +6.90 261 19,614 +100
Mar06 060127 454.50 455.50 454.50 455.50 +6.00 2 109 +0
Apr06 060127 458.35 458.35 458.35 458.35 +6.00 0 100 +0
Total Volume and Open Interest 365 19,723 +0
Reuters CRB Index(NYBOT)
Feb06 060127 359.00 359.00 358.85 358.85 +1.60 14 88 +1
Apr06 060127 363.00 363.00 361.50 362.10 +1.60 228 328 -201
Jun06 060127 365.35 365.35 365.35 365.35 +1.60 0 410 +0
Total Volume and Open Interest 0 1 -1,026
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