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 Thu March 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060309 575.50 577.00 574.00 576.50 +4.25 3,983 2,938 -433
May06 060309 586.00 589.50 585.00 587.75 +3.75 44,579 187,345 +215
Jul06 060309 597.50 600.75 597.00 599.75 +3.75 10,522 83,437 -794
Aug06 060309 601.50 604.50 601.50 604.50 +5.25 642 5,723 +69
Sep06 060309 606.50 607.00 605.00 605.00 +3.50 60 2,929 +53
Nov06 060309 611.50 614.50 611.00 614.25 +4.50 4,873 62,162 -847
Jan07 060309 618.50 620.00 616.50 619.50 +3.75 67 2,167 +20
Total Volume and Open Interest 64,811 352,109 -1,725
Soybean Meal(CBOT)
Mar06 060309 172.30 172.80 171.70 172.50 +0.70 892 1,830 -377
May06 060309 173.80 174.60 173.30 173.90 +0.50 13,909 63,773 +247
Jul06 060309 176.30 177.50 176.30 176.90 +0.70 4,698 37,128 +852
Aug06 060309 177.80 179.00 177.80 178.20 +0.80 264 9,746 +45
Sep06 060309 180.20 180.20 178.70 178.80 +0.60 235 7,833 +69
Oct06 060309 179.50 179.60 178.30 178.50 +0.20 52 6,201 +40
Dec06 060309 181.00 181.30 180.00 180.90 +0.40 791 17,247 +304
Jan07 060309 182.00 182.00 181.50 181.60 +0.60 17 462 +4
Total Volume and Open Interest 20,879 144,602 +1,203
Soybean Oil(CBOT)
Mar06 060309 23.70 23.85 23.67 23.75 +0.16 3,106 1,425 -433
May06 060309 24.05 24.18 23.98 24.07 +0.15 17,798 115,935 -1,369
Jul06 060309 24.45 24.55 24.38 24.47 +0.13 5,701 42,329 +37
Aug06 060309 24.63 24.65 24.57 24.61 +0.14 377 5,129 +53
Sep06 060309 24.78 24.84 24.77 24.77 +0.15 189 4,647 -2
Oct06 060309 24.95 25.00 24.92 24.97 +0.16 15 3,595 +11
Dec06 060309 25.27 25.32 25.18 25.24 +0.10 301 17,423 +23
Jan07 060309 25.35 25.40 25.35 25.40 +0.02 5 741 +0
Total Volume and Open Interest 27,497 192,728 -1,675
Canola(WCE)
Mar06 060309 245.3 245.3 245.3 245.3 -0.1 4 6 +0
May06 060309 254.5 255.9 252.5 252.9 -0.1 3,868 54,509 -360
Jul06 060309 262.2 263.4 260.1 260.4 +0.1 1,581 20,330 -436
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060309 275.7 278.8 275.7 276.1 +0.4 944 9,655 +117
Total Volume and Open Interest 6,407 85,280 -671
Corn(CBOT)
Mar06 060309 220.50 223.50 220.00 223.25 +4.25 5,483 9,665 -2,719
May06 060309 229.25 232.50 229.00 232.00 +4.00 64,022 492,481 -8,643
Jul06 060309 239.50 242.75 239.25 242.25 +4.00 19,219 188,537 -1,753
Sep06 060309 248.50 251.00 248.25 250.50 +3.75 1,590 39,343 +70
Dec06 060309 257.75 261.50 257.50 260.75 +4.00 20,501 242,805 +3,731
Mar07 060309 265.25 268.75 265.25 268.00 +4.50 641 26,359 -111
Total Volume and Open Interest 113,630 1,051,068 -9,141
Wheat(CBOT)
Mar06 060309 377.00 377.00 370.00 370.75 -5.25 336 1,171 -65
May06 060309 385.50 387.50 378.50 381.00 -3.50 19,742 230,864 +2,323
Jul06 060309 397.00 398.00 390.00 393.25 -2.50 7,238 82,610 +832
Sep06 060309 406.25 407.50 400.50 403.00 -2.75 1,149 11,314 +460
Dec06 060309 418.50 420.00 413.00 415.50 -3.00 2,407 55,200 +966
Total Volume and Open Interest 32,403 401,603 +5,076
Wheat(KCBT)
Mar06 060309 436.50 440.00 436.00 439.00 unch 27 883 -21
May06 060309 443.00 446.50 439.50 443.75 +0.25 5,380 56,301 +15
Jul06 060309 450.00 452.50 445.00 451.50 +3.25 5,055 42,768 -339
Sep06 060309 451.50 455.50 449.00 455.25 +4.25 385 8,097 -44
Dec06 060309 460.50 462.50 455.50 460.50 +0.75 922 20,661 +215
Total Volume and Open Interest 11,933 131,635 -131
Wheat(MGE)
Mar06 060309 425.00 430.00 425.00 430.00 unch 53 18 -124
May06 060309 429.00 432.00 426.50 431.25 +1.50 2,308 18,821 +406
Jul06 060309 434.25 438.00 432.50 437.75 +2.75 1,476 11,973 +111
Sep06 060309 436.50 440.00 436.00 439.75 +2.25 534 7,229 +146
Dec06 060309 441.50 444.50 439.50 442.25 unch 576 9,268 +269
Total Volume and Open Interest 4,951 47,697 +812
Oats(CBOT)
Mar06 060309 181.00 181.00 180.50 180.50 +0.25 27 38 +10
May06 060309 181.00 185.50 181.00 185.00 -1.25 346 8,599 +42
Jul06 060309 183.00 185.00 183.00 184.50 -0.50 58 916 +22
Sep06 060309 172.00 173.75 172.00 173.50 +1.50 11 134 +5
Total Volume and Open Interest 489 11,461 +99
Rough Rice(CBOT)
Mar06 060309 8.32 8.42 8.32 8.42 +0.13 6 26 -4
May06 060309 8.56 8.67 8.54 8.65 +0.13 808 6,853 -56
Jul06 060309 8.82 8.92 8.80 8.92 +0.14 339 2,034 +88
Sep06 060309 8.91 8.98 8.89 8.97 +0.08 22 642 +10
Total Volume and Open Interest 1,215 11,560 +55
Live Cattle(CME)
Apr06 060309 84.600 84.950 83.900 83.975 -0.175 30,747 81,430 -4,839
Jun06 060309 79.750 79.850 78.850 79.400 +0.050 28,760 69,512 +3,986
Aug06 060309 80.700 80.950 80.250 80.425 -0.050 7,298 31,002 -157
Oct06 060309 84.350 84.725 84.150 84.200 +0.050 3,244 16,538 +420
Dec06 060309 86.050 86.500 85.900 85.950 +0.050 1,172 7,761 +663
Feb07 060309 87.200 87.575 87.150 87.350 +0.025 208 2,533 +148
Total Volume and Open Interest 71,447 208,899 +238
Feeder Cattle(CME)
Mar06 060309 103.900 104.200 103.500 103.550 -0.450 1,180 5,273 -265
Apr06 060309 105.200 105.700 104.500 104.625 -0.500 3,422 12,120 -809
May06 060309 106.300 106.800 105.650 105.775 -0.450 2,878 11,869 +524
Aug06 060309 107.450 107.950 106.900 106.950 -0.400 1,328 6,091 +344
Sep06 060309 106.200 106.900 105.750 105.850 -0.825 60 766 +33
Oct06 060309 106.500 106.500 105.500 105.550 -0.850 104 668 +43
Nov06 060309 105.650 105.650 104.850 105.100 -0.650 42 265 +15
Total Volume and Open Interest 9,014 37,063 -115
Lean Hogs(CME)
Apr06 060309 59.100 59.400 58.600 58.650 -0.500 20,474 59,865 -6,073
May06 060309 66.700 66.700 66.200 66.550 -0.150 506 4,343 -32
Jun06 060309 67.925 68.200 67.600 67.850 -0.450 17,793 54,039 +2,614
Jul06 060309 66.850 67.400 66.800 66.975 -0.350 1,709 14,082 +6
Aug06 060309 65.150 65.350 65.000 65.200 -0.150 1,082 8,504 +271
Oct06 060309 56.825 56.900 56.450 56.700 -0.475 606 3,385 +119
Dec06 060309 54.800 54.975 54.400 54.500 -0.500 176 2,424 +20
Feb07 060309 56.850 56.850 56.850 56.850 -0.125 26 367 +16
Total Volume and Open Interest 42,379 147,058 -3,052
Pork Bellies(CME)
Mar06 060309 85.800 85.800 84.900 85.750 -1.450 52 152 -40
May06 060309 87.000 87.000 85.500 85.875 -1.700 330 1,606 +48
Jul06 060309 87.800 87.800 86.650 87.000 -1.750 31 407 +7
Aug06 060309 85.500 85.500 84.250 84.250 -1.000 0 40 +0
Feb07 060309 86.400 86.400 86.400 86.400 unch 0 6 +0
Total Volume and Open Interest 413 2,217 +15
Class III Milk(CME)
Mar06 060309 11.17 11.20 11.00 11.13 -0.04 20 2,646 -3
Apr06 060309 11.20 11.30 11.00 11.15 -0.05 184 3,120 +7
May06 060309 11.15 11.30 11.00 11.15 -0.05 202 2,939 +115
Jun06 060309 11.22 11.30 11.00 11.20 -0.06 114 2,821 +56
Jul06 060309 11.70 11.80 11.41 11.56 -0.19 122 2,688 +38
Total Volume and Open Interest 1,087 29,906 +361
Cocoa(NYBOT)
Mar06 060309 1465 1475 1460 1475 unch 0 9 +0
May06 060309 1488 1503 1479 1488 -5 9,443 53,777 -1,447
Jul06 060309 1508 1524 1501 1511 -4 2,855 19,826 +761
Sep06 060309 1532 1545 1525 1533 -4 354 17,419 +43
Dec06 060309 1558 1561 1558 1561 -4 85 12,474 +67
Mar07 060309 1585 1585 1585 1585 -4 92 12,724 -62
May07 060309 1605 1605 1605 1605 -5 50 2,956 +24
Total Volume and Open Interest 12,879 129,007 -614
Coffee "C"(NYBOT)
Mar06 060309 108.25 108.25 106.85 106.85 +0.10 44 253 -50
May06 060309 109.25 110.25 107.50 108.75 +0.10 7,719 63,078 -635
Jul06 060309 112.10 112.50 110.20 111.35 +0.20 3,416 16,074 -925
Sep06 060309 114.75 114.75 112.50 113.60 +0.20 1,074 8,391 +171
Dec06 060309 117.50 117.50 115.25 116.20 +0.20 110 4,653 +0
Mar07 060309 120.25 120.25 118.95 118.95 +0.20 51 2,404 -31
Total Volume and Open Interest 12,477 95,996 -1,503
Orange Juice(NYBOT)
Mar06 060309 136.50 141.00 136.50 141.00 +5.20 33 312 -11
May06 060309 136.30 137.70 135.05 135.10 -1.20 3,779 23,412 +400
Jul06 060309 133.50 134.40 132.30 132.35 -0.60 861 5,789 +359
Sep06 060309 129.00 131.50 129.00 129.50 -0.80 381 3,392 +297
Nov06 060309 127.50 127.50 126.25 126.90 +0.40 160 1,257 +87
Total Volume and Open Interest 5,268 35,839 +1,174
Sugar #11(NYBOT)
May06 060309 16.60 16.75 16.19 16.28 -0.34 26,228 224,759 -2,272
Jul06 060309 16.25 16.39 15.89 15.98 -0.35 10,444 89,683 -379
Oct06 060309 16.00 16.30 15.85 15.93 -0.32 5,434 56,766 +153
Mar07 060309 15.95 16.25 15.89 15.92 -0.28 2,033 43,670 +249
May07 060309 15.70 15.90 15.65 15.72 -0.27 918 19,096 +31
Total Volume and Open Interest 45,645 456,418 -2,048
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060309 22.35 22.35 22.30 22.30 -0.08 175 3,387 -3
Jul06 060309 22.40 22.40 22.30 22.40 -0.06 30 4,103 +25
Sep06 060309 22.30 22.40 22.30 22.40 -0.20 130 2,948 +72
Nov06 060309 22.30 22.30 22.30 22.30 -0.05 2 917 -1
Total Volume and Open Interest 360 13,687 +93
London Cocoa(LCE)
Mar06 060309 890 894 881 886 -7 3,689 42,133 -953
May06 060309 908 912 896 904 -5 6,701 38,157 -1,691
Jul06 060309 915 920 904 913 -4 3,957 48,629 +917
Sep06 060309 927 932 922 925 -7 1,205 28,562 -14
Dec06 060309 946 947 935 940 -7 686 25,560 -286
Mar07 060309 950 950 944 949 -7 260 10,783 +143
May07 060309 959 959 959 959 -7 150 1,074 +100
Total Volume and Open Interest 16,658 198,027 -1,774
London Coffee(LCE)
Mar06 060309 1160.00 1170.00 1160.00 1161.00 -2.00 466 1,533 -116
May06 060309 1176.00 1189.00 1171.00 1177.00 unch 8,186 73,013 -1,105
Jul06 060309 1190.00 1201.00 1185.00 1190.00 -1.00 3,706 26,656 +2,084
Sep06 060309 1200.00 1209.00 1198.00 1199.00 -1.00 1,566 11,485 +585
Nov06 060309 1207.00 1211.00 1205.00 1205.00 -1.00 71 1,060 +36
Jan07 060309 1213.00 1213.00 1213.00 1213.00 -1.00 57 255 +8
Total Volume and Open Interest 14,089 114,085 +1,521
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060309 440.00 442.30 433.50 437.50 -1.00 4,715 34,216 +584
Aug06 060309 435.10 439.00 430.00 433.80 -1.70 970 16,671 -378
Oct06 060309 432.50 436.00 427.30 431.00 -2.30 643 10,606 +240
Dec06 060309 429.60 429.60 424.80 424.80 -2.00 42 4,002 +0
Total Volume and Open Interest 6,440 70,869 +493
Cotton(NYBOT)
Mar06 060309 54.50 54.50 53.62 53.62 +0.52 49 1,990 -126
May06 060309 54.45 54.71 54.02 54.17 +0.31 8,515 88,939 -1,144
Jul06 060309 55.80 55.95 55.30 55.37 +0.21 2,249 16,643 +33
Oct06 060309 57.30 57.35 57.25 57.25 +0.32 120 486 +13
Dec06 060309 58.70 58.70 58.10 58.32 +0.42 1,267 11,201 +358
Mar07 060309 60.00 60.00 59.85 59.85 +0.35 6 1,778 +0
Total Volume and Open Interest 12,215 122,691 -868
Lumber(CME)
Mar06 060309 332.0 336.0 331.0 331.2 +2.1 326 464 -103
May06 060309 334.0 335.0 333.1 334.7 +3.0 488 2,982 +81
Jul06 060309 338.0 338.8 336.6 338.8 +2.8 47 511 +16
Sep06 060309 341.5 346.5 341.4 345.8 +0.9 18 154 +1
Total Volume and Open Interest 881 4,133 -4
Crude Oil(NYM)
Apr06 060309 60.60 60.90 59.55 60.47 +0.45 132,359 172,343 -23,083
May06 060309 62.45 62.85 61.45 62.42 +0.63 97,901 193,933 +14,063
Jun06 060309 63.50 63.80 62.50 63.42 +0.73 43,711 104,652 +3,765
Jul06 060309 64.10 64.30 63.10 64.09 +0.75 8,964 33,704 +827
Aug06 060309 64.35 64.65 64.05 64.62 +0.74 2,720 23,154 -253
Sep06 060309 64.70 65.05 64.35 65.05 +0.73 3,642 29,676 +216
Oct06 060309 65.38 65.38 65.38 65.38 +0.72 1,204 25,165 +195
Nov06 060309 65.65 65.65 65.65 65.65 +0.72 556 14,397 -253
Dec06 060309 65.85 66.00 65.00 65.86 +0.72 12,956 80,029 +15
Jan07 060309 66.01 66.01 66.01 66.01 +0.72 949 18,413 +451
Feb07 060309 66.15 66.15 66.15 66.15 +0.72 466 5,857 +133
Mar07 060309 66.26 66.26 66.26 66.26 +0.72 178 8,315 -20
Apr07 060309 66.34 66.34 66.34 66.34 +0.72 25 8,993 +11
May07 060309 66.38 66.38 66.38 66.38 +0.72 0 3,732 +0
Jun07 060309 66.20 66.50 66.20 66.41 +0.72 1,984 31,130 -498
Jul07 060309 66.41 66.41 66.41 66.41 +0.72 50 4,210 -26
Total Volume and Open Interest 313,933 962,498 -3,971
Heating Oil(NYM)
Apr06 060309 171.60 173.30 169.50 172.00 +2.59 30,363 55,076 -4,349
May06 060309 172.55 173.50 170.25 173.09 +2.40 19,552 44,728 +1,809
Jun06 060309 173.00 173.89 171.25 173.89 +1.95 4,242 17,148 +397
Jul06 060309 174.50 175.49 174.50 175.49 +1.80 2,190 13,504 +564
Aug06 060309 177.25 177.99 177.25 177.99 +1.75 671 7,152 +98
Sep06 060309 179.00 180.34 178.64 180.34 +1.70 752 4,551 +1
Oct06 060309 182.30 183.04 182.30 183.04 +1.70 235 2,123 +51
Nov06 060309 184.75 185.79 183.50 185.79 +1.70 116 2,031 +40
Dec06 060309 187.00 188.14 186.00 188.14 +1.70 1,024 10,709 -163
Jan07 060309 188.10 190.14 188.10 190.14 +1.60 240 7,033 +112
Feb07 060309 188.60 191.50 188.60 190.74 +1.60 93 1,267 +49
Mar07 060309 187.75 189.34 187.75 189.34 +1.55 122 2,688 -51
Total Volume and Open Interest 59,712 172,194 -1,332
Unleaded Gas(NYM)
Apr06 060309 168.50 172.50 167.00 172.01 +6.99 36,316 58,284 -6,692
May06 060309 170.25 172.00 167.40 171.52 +4.59 20,215 47,252 +3,553
Jun06 060309 171.00 172.40 168.75 171.97 +2.84 4,584 15,714 -661
Jul06 060309 173.00 173.50 170.50 172.77 +1.54 2,072 6,446 -49
Aug06 060309 171.25 173.67 170.75 173.67 +1.24 746 6,462 +293
Sep06 060309 173.60 173.60 173.37 173.37 +1.14 1,219 5,740 -85
Oct06 060309 165.00 167.47 165.00 167.47 +1.24 431 3,708 +28
Nov06 060309 163.00 165.62 163.00 165.62 +1.34 25 1,307 -25
Dec06 060309 164.72 164.72 164.72 164.72 +1.39 504 2,018 +256
Jan07 060309 165.92 165.92 165.92 165.92 +1.39 0 1,053 +0
Total Volume and Open Interest 66,112 147,984 -3,382
Natural Gas(NYM)
Apr06 060309 6.610 6.720 6.480 6.601 -0.047 25,736 68,347 -5,988
May06 060309 6.800 6.920 6.700 6.801 -0.057 13,377 67,696 +5,104
Jun06 060309 7.000 7.090 6.900 6.991 -0.062 4,357 28,468 +14
Jul06 060309 7.180 7.300 7.100 7.176 -0.067 4,823 21,696 +186
Aug06 060309 7.350 7.450 7.270 7.341 -0.062 5,746 21,599 +504
Sep06 060309 7.470 7.560 7.380 7.459 -0.059 2,104 19,846 -16
Oct06 060309 7.610 7.700 7.530 7.611 -0.047 9,787 38,170 -286
Nov06 060309 8.620 8.810 8.620 8.726 -0.047 5,748 34,031 -114
Dec06 060309 9.740 9.820 9.680 9.731 -0.057 2,751 19,283 -536
Jan07 060309 10.420 10.470 10.320 10.421 -0.052 3,827 43,457 +532
Feb07 060309 10.440 10.480 10.340 10.421 -0.052 659 17,622 +149
Mar07 060309 10.170 10.260 10.170 10.221 -0.057 797 22,367 +154
Apr07 060309 8.620 8.700 8.591 8.591 -0.047 303 16,982 +120
May07 060309 8.460 8.480 8.406 8.406 -0.052 27 15,267 -9
Jun07 060309 8.450 8.540 8.450 8.456 -0.057 74 7,106 -20
Jul07 060309 8.580 8.600 8.531 8.531 -0.057 94 4,750 +49
Total Volume and Open Interest 81,665 617,908 +62
Brent Crude Oil(ICE)
Apr06 060309 59.86 61.55 59.85 61.06 +1.03 73,659 49,345 -9,974
May06 060309 60.54 62.00 60.54 61.54 +0.83 62,813 101,258 -11,262
Jun06 060309 61.41 62.60 61.26 62.15 +0.76 44,858 75,276 +10,141
Jul06 060309 61.86 63.12 61.83 62.69 +0.73 9,987 21,961 +2,216
Aug06 060309 62.24 63.33 62.24 63.14 +0.69 4,325 10,148 -232
Sep06 060309 62.75 63.53 62.75 63.53 +0.68 3,229 12,358 -786
Oct06 060309 63.06 63.83 63.06 63.83 +0.67 142 11,485 -11
Nov06 060309 63.70 64.10 63.46 64.05 +0.65 280 6,652 -249
Dec06 060309 63.69 64.66 63.51 64.27 +0.68 9,645 33,835 +2,087
Jan07 060309 64.14 64.45 63.69 64.45 +0.68 1,707 10,727 +555
Feb07 060309 64.19 64.63 63.85 64.63 +0.73 130 5,618 +27
Mar07 060309 64.13 64.79 64.02 64.79 +0.74 0 4,475 +0
Apr07 060309 64.87 64.87 64.87 64.87 +0.72 0 525 +0
May07 060309 64.91 64.91 64.91 64.91 +0.72      
Total Volume and Open Interest 213,735 392,470 -8,014
Gas Oil(ICE)
Mar06 060309 534.50 542.50 533.50 536.75 +2.75 20,198 13,587 -2,177
Apr06 060309 528.75 544.00 528.75 536.50 +3.75 42,456 77,836 +842
May06 060309 537.75 546.75 536.50 540.00 +3.50 19,243 31,236 +2,926
Jun06 060309 541.00 550.75 540.25 544.25 +3.50 10,562 23,827 +760
Jul06 060309 550.75 555.75 547.25 550.25 +3.50 2,650 11,855 -27
Aug06 060309 558.00 562.00 556.75 556.75 +3.75 339 6,789 +139
Sep06 060309 561.50 565.75 561.50 563.25 +4.00 550 7,164 +50
Oct06 060309 567.50 571.75 567.50 569.00 +3.50 525 8,000 +249
Nov06 060309 572.75 572.75 572.75 572.75 +3.50 0 3,440 +0
Dec06 060309 575.50 580.50 573.00 576.25 +3.75 1,851 26,749 -240
Total Volume and Open Interest 98,474 230,446 +2,522
US Dollar Index(NYBOT)
Mar06 060309 90.58 90.79 90.43 90.78 +0.15 3,282 11,056 -2,221
Jun06 060309 90.20 90.39 89.99 90.37 +0.15 6,422 20,754 +3,540
Sep06 060309 89.99 90.05 89.99 90.02 +0.15 8 2,038 -1
Total Volume and Open Interest 9,712 33,883 +1,318
Australian Dollar(CME)
Mar06 060309 73.62 73.72 73.39 73.41 +0.10 1,734 44,046 -3,893
Jun06 060309 73.49 73.53 73.24 73.28 +0.10 3,019 28,290 +8,686
Sep06 060309 73.20 73.20 73.20 73.20 +0.10 0 19 +0
Total Volume and Open Interest 4,753 72,504 +4,797
British Pound(CME)
Mar06 060309 173.80 173.97 173.50 173.57 -0.11 14,489 62,071 -10,206
Jun06 060309 174.00 174.29 173.74 173.77 -0.11 16,543 47,208 +14,375
Sep06 060309 173.97 173.97 173.97 173.97 -0.11 0 53 +0
Total Volume and Open Interest 31,032 109,335 +4,169
Canadian Dollar(CME)
Mar06 060309 86.42 86.43 86.03 86.03 -0.34 12,606 60,691 -17,558
Jun06 060309 86.67 86.68 86.25 86.27 -0.34 14,155 70,201 +13,314
Sep06 060309 86.80 86.80 86.51 86.51 -0.34 242 1,716 +49
Dec06 060309 86.85 86.85 86.75 86.75 -0.34 36 259 -7
Total Volume and Open Interest 27,039 132,993 -4,202
Japanese Yen(CME)
Mar06 060309 85.02 85.20 84.50 84.58 -0.31 23,545 121,523 -14,053
Jun06 060309 86.14 86.35 85.55 85.69 -0.31 24,465 124,800 +32,918
Sep06 060309 86.80 86.90 86.75 86.75 -0.31 25 18,575 -2,507
Total Volume and Open Interest 48,063 264,998 +16,386
Swiss Franc(CME)
Mar06 060309 76.27 76.27 76.09 76.13 -0.34 6,879 50,212 -18,924
Jun06 060309 77.03 77.16 76.85 76.90 -0.33 6,927 77,386 +18,817
Sep06 060309 77.54 77.54 77.54 77.54 -0.33 0 25 +0
Total Volume and Open Interest 13,806 127,672 -107
EuroFX(CME)
Mar06 060309 119.20 119.32 119.08 119.12 -0.06 4,078 107,085 -7,741
Jun06 060309 119.91 120.11 119.75 119.83 -0.06 6,193 82,382 +21,661
Sep06 060309 120.48 120.48 120.48 120.48 -0.06 0 1,667 +11
Total Volume and Open Interest 10,272 191,328 +13,933
Mexican Peso(CME)
Mar06 060309 9350.0 9365.0 9327.0 9327.0 +20.0 9,628 34,799 -13,951
Jun06 060309 9285.0 9295.0 9245.0 9262.0 +20.0 10,303 41,214 +17,060
Total Volume and Open Interest 20,876 102,026 +3,184
30-Year T-Bonds(CBOT)
Mar06 060309 110~24 110~26 110~13 110~24 +0~02 9,697 62,130 -2,979
Jun06 060309 110~24 110~26 110~11 110~22 +0~01 331,593 595,190 +10,080
Sep06 060309 110~22 110~23 110~13 110~23 +0~01 98 760 +72
Total Volume and Open Interest 341,441 658,536 +7,190
10-Year T-Notes(CBOT)
Mar06 060309 107~005 107~015 106~270 107~005 +0~025 32,991 144,497 -22,458
Jun06 060309 106~285 106~310 106~230 106~290 +0~020 860,881 1,977,247 +3,707
Total Volume and Open Interest 897,586 2,128,555 -17,384
5-Year T-Notes(CBOT)
Mar06 060309 104~255 104~255 104~255 104~255 +0~005 28,089 0 +0
Jun06 060309 104~215 104~230 104~195 104~220 +0~005 416,427 0 +0
Sep06 060309 104~205 104~220 104~205 104~220 +0~025 0 1,927 +0
Total Volume and Open Interest 444,516 1,928 +0
2 Year T-Notes(CBOT)
Mar06 060309 102~004 102~004 102~004 102~004 +0~002 675 23,425 -4,580
Jun06 060309 102~000 102~001 102~000 102~000 unch 4,024 423,732 +4,889
Total Volume and Open Interest 4,699 447,157 +309
Eurodollars(CME)
Mar06 060309 95.095 95.098 95.095 95.095 unch 23,119 1,118,778 -29,577
Jun06 060309 94.865 94.875 94.860 94.865 unch 29,915 1,345,290 +4,930
Sep06 060309 94.810 94.820 94.790 94.805 -0.005 335,923 1,491,550 -9,566
Dec06 060309 94.835 94.845 94.825 94.835 unch 23,362 1,321,701 +8,740
Mar07 060309 94.885 94.895 94.885 94.890 unch 21,829 1,166,905 -9,205
Jun07 060309 94.910 94.930 94.910 94.920 unch 24,213 822,183 +11,717
Sep07 060309 94.920 94.935 94.920 94.930 unch 31,738 721,794 +23,280
Dec07 060309 94.915 94.925 94.905 94.920 unch 21,502 472,921 +6,764
Mar08 060309 94.890 94.915 94.890 94.910 +0.005 9,957 307,463 -353
Jun08 060309 94.885 94.895 94.875 94.895 +0.010 7,029 254,045 -641
Sep08 060309 94.860 94.875 94.850 94.875 +0.010 7,494 225,519 -686
Dec08 060309 94.830 94.845 94.820 94.840 +0.010 8,433 178,898 +464
Mar09 060309 94.810 94.835 94.805 94.830 +0.010 9,688 123,633 -854
Jun09 060309 94.790 94.815 94.785 94.810 +0.010 6,127 113,842 -1,017
Sep09 060309 94.770 94.790 94.760 94.790 +0.010 5,216 103,437 -592
Dec09 060309 94.745 94.765 94.730 94.760 +0.010 5,399 91,491 -1,201
Mar10 060309 94.735 94.755 94.725 94.755 +0.010 9,349 72,751 +476
Jun10 060309 94.720 94.740 94.705 94.740 +0.015 3,308 61,240 -846
Total Volume and Open Interest 292,281 10,196,370 +5,898
3-Mth Euro-Yen(CME)
Mar06 060309 99.88 99.88 99.88 99.88 unch 96 8,692 -18
Jun06 060309 99.79 99.79 99.79 99.79 +0.03 469 11,309 -137
Sep06 060309 99.65 99.65 99.64 99.64 +0.02 950 6,922 -141
Dec06 060309 99.48 99.48 99.48 99.48 +0.02 2,252 6,955 +599
Mar07 060309 99.31 99.31 99.30 99.31 +0.02 1,142 2,127 +926
Jun07 060309 99.16 99.16 99.15 99.15 unch 278 3,693 +520
Sep07 060309 99.01 99.01 99.00 99.01 +0.01 0 8,709 +2,785
Dec07 060309 98.90 98.91 98.88 98.89 +0.01 113 310 +84
Mar08 060309 98.77 98.77 98.77 98.77 +0.01 0 50 +0
Jun08 060309 98.66 98.66 98.66 98.66 +0.02 0 252 +0
Total Volume and Open Interest 5,300 49,019 +4,618
3-Mth Euro-Yen(SIMEX)
Jun06 060309 99.77 99.80 99.76 99.79 +0.02 1,390 67,281 +464
Sep06 060309 99.62 99.66 99.61 99.64 +0.02 4,810 47,767 +625
Dec06 060309 99.46 99.49 99.44 99.48 +0.02 5,484 69,401 +1,837
Mar07 060309 99.28 99.31 99.26 99.30 +0.01 3,403 39,508 +618
Jun07 060309 99.16 99.17 99.13 99.16 +0.02 3,555 20,856 +1,691
Sep07 060309 99.03 99.03 98.99 99.00 +0.01 1,451 15,297 +4,087
Dec07 060309 98.89 98.92 98.88 98.88 +0.01 1,394 17,306 +1,125
Mar08 060309 98.77 98.77 98.77 98.77 +0.01 0 15,886 -1
Total Volume and Open Interest 22,552 360,187 +10,409
German Euro-Bund(EUREX)
Mar06 060308 119.39 119.53 119.18 119.22 -0.13 1,519,307 661,527 -412,649
Jun06 060309 118.18 118.34 117.97 118.13 -0.04 1,552,064 1,284,844 +335,802
Sep06 060309 118.45 118.62 118.43 118.52 -0.03 842 222 +50
Total Volume and Open Interest 1,645,992 1,304,737 -306,004
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060309 110.68 110.68 110.68 110.68 -0.01 5 3 +0
Total Volume and Open Interest 1,173,210 1,181,817 -190,166
Long Gilt(LIFFE)
Mar06 060309 112~30 112~30 112~18 112~20 -0~08 452 37,094 -449
Jun06 060309 112~20 112~22 112~08 112~11 -0~08 82,451 252,794 -4,728
Total Volume and Open Interest 82,903 289,888 -5,177
3-Mth Short Sterling(LIFFE)
Mar06 060309 95.41 95.41 95.41 95.41 unch 9,043 327,220 -3,714
Jun06 060309 95.40 95.40 95.40 95.40 -0.01 50,779 407,210 +1,075
Sep06 060309 95.37 95.37 95.37 95.37 -0.01 54,808 343,128 -1,214
Total Volume and Open Interest 279,385 2,150,750 +11,878
3-Mth Euribor(LIFFE)
Mar06 060309 97.300 97.305 97.300 97.305 +0.005 68,515 616,700 -6,491
Jun06 060309 97.030 97.040 97.025 97.035 +0.005 150,402 625,418 -7,010
Sep06 060309 96.825 96.845 96.820 96.830 unch 135,306 571,511 -7,582
Total Volume and Open Interest 831,946 3,706,916 -1,683
3-Mth Aus T-Bills(SFE)
Mar06 060309 94.38 94.40 94.37 94.39 unch 11,060 45,718 -13,340
Jun06 060309 94.39 94.40 94.37 94.38 -0.02 17,330 194,530 -27,320
Sep06 060309 94.40 94.41 94.35 94.36 -0.04 12,919 112,537 -2,680
Dec06 060309 94.38 94.38 94.33 94.34 -0.04 2,628 44,995 -476
Mar07 060309 94.35 94.35 94.32 94.32 -0.04 1,649 26,396 +293
Jun07 060309 94.33 94.33 94.29 94.30 -0.03 653 30,535 +183
Sep07 060309 94.30 94.30 94.27 94.27 -0.04 2,597 21,837 +555
Dec07 060309 94.27 94.27 94.23 94.24 -0.04 1,464 10,997 -361
Mar08 060309 94.24 94.24 94.22 94.22 -0.04 403 4,072 +100
Jun08 060309 94.22 94.22 94.20 94.20 -0.04 154 1,771 +104
Total Volume and Open Interest 50,868 495,233 -42,939
10-Year Aus T-Bonds(SFE)
Mar06 060309 94.64 94.64 94.60 94.61 -0.03 33,159 316,050 -13,961
Jun06 060309 94.61 94.63 94.59 94.60 -0.03 2,528 18,991 +4,268
Total Volume and Open Interest 35,687 335,041 -9,693
3-Year Aus T-Bonds(SFE)
Mar06 060309 94.69 94.69 94.65 94.66 -0.03 71,866 362,496 -18,371
Jun06 060309 94.69 94.69 94.65 94.65 -0.04 2,259 14,709 +3,630
Total Volume and Open Interest 74,125 377,205 -14,741
Gold(CMX)
Apr06 060309 548.2 551.7 545.5 547.0 +2.7 89,862 209,388 -7,675
Jun06 060309 553.0 557.0 550.5 552.2 +2.7 11,952 53,293 +2,239
Aug06 060309 557.5 559.5 556.0 557.3 +2.8 639 6,998 +223
Oct06 060309 562.4 562.4 562.4 562.4 +2.8 163 10,115 -56
Dec06 060309 568.0 572.5 566.8 567.4 +2.8 2,223 16,407 +273
Feb07 060309 573.0 573.6 572.4 572.4 +2.8 21 8,908 -10
Apr07 060309 577.4 577.4 577.4 577.4 +2.8 2 1,362 +2
Jun07 060309 586.2 586.2 582.4 582.4 +2.8 2 8,825 +1
Aug07 060309 587.4 587.4 587.4 587.4 +2.8 0 180 +0
Oct07 060309 592.4 592.4 592.4 592.4 +2.8 0 4 +0
Dec07 060309 600.5 600.5 597.5 597.5 +2.9 196 10,080 -44
Total Volume and Open Interest 105,122 333,335 -4,990
Silver(CMX)
Mar06 060309 982.0 999.0 982.0 990.3 +12.6 426 1,174 -84
May06 060309 991.0 1009.0 990.0 997.0 +12.5 28,176 78,644 -5,501
Jul06 060309 999.0 1016.0 996.5 1004.0 +12.5 706 17,014 +90
Sep06 060309 1005.0 1021.0 1000.0 1010.0 +12.1 93 4,998 +58
Dec06 060309 1009.5 1028.5 1009.5 1015.3 +11.9 191 14,683 +70
Mar07 060309 1019.5 1019.5 1019.5 1019.5 +11.5 28 3,679 +19
May07 060309 1021.5 1021.5 1021.5 1021.5 +11.5 35 229 +0
Total Volume and Open Interest 29,794 126,957 -5,384
Platinum(NYM)
Apr06 060309 1015.0 1026.8 1014.0 1021.3 +11.3 2,522 6,567 -657
Jul06 060309 1027.0 1035.0 1027.0 1029.3 +11.3 52 1,570 +32
Oct06 060309 1034.3 1034.3 1034.3 1034.3 +11.3 0 6 +0
Total Volume and Open Interest 2,574 8,143 -625
Palladium(NYME)
Mar06 060309 287.50 289.00 287.50 289.00 +10.25 8 138 -4
Jun06 060309 285.50 293.00 285.20 292.55 +11.10 1,530 14,660 -438
Sep06 060309 293.00 295.55 293.00 295.55 +11.10 2 123 +2
Total Volume and Open Interest 1,543 15,313 -438
Copper(CMX)
Mar06 060309 220.50 221.30 219.10 220.45 +3.20 620 4,504 -251
May06 060309 220.00 220.80 218.30 219.55 +3.20 10,195 58,549 +729
Jul06 060309 217.40 217.50 215.60 216.65 +3.00 1,228 11,068 +194
Sep06 060309 213.50 214.00 213.50 213.65 +2.90 294 3,374 +85
Dec06 060309 209.00 209.00 208.10 208.85 +2.70 115 2,752 +30
Total Volume and Open Interest 12,864 86,484 +873
Aluminum(CMX)
Mar06 060309 109.00 109.00 109.00 109.00 +0.70 2 2 -38
Apr06 060309 109.60 109.60 109.50 109.55 +0.85 0 86 +0
May06 060309 109.70 109.70 109.70 109.70 +0.85 2 53 +0
Jun06 060309 109.60 109.60 109.60 109.60 +0.85 0 52 +0
Jul06 060309 109.50 109.50 109.50 109.50 +0.85 0 20 +0
Aug06 060309 109.45 109.45 109.45 109.45 +0.85      
Total Volume and Open Interest 4 358 -38
DJIA Index(CBOT)
Mar06 060309 11027 11048 10965 10969 -35 7,383 39,635 -524
Jun06 060309 11102 11125 11035 11043 -34 2,825 5,473 +2,040
Sep06 060309 11100 11125 11100 11119 -4 26 30 +26
Dec06 060309 11194 11194 11194 11194 +31 0 7 +0
Total Volume and Open Interest 10,234 45,145 +1,542
S & P 500(CME)
Mar06 060309 1280.20 1283.70 1271.50 1272.00 -7.60 124,075 385,476 -60,553
Jun06 060309 1290.80 1294.00 1281.80 1282.10 -7.70 97,440 314,791 +71,450
Sep06 060309 1301.00 1301.00 1292.60 1292.60 -7.70 355 6,073 +256
Dec06 060309 1303.10 1303.10 1303.10 1303.10 -7.70 20 407 -2
Total Volume and Open Interest 221,890 706,841 +11,151
S & P 500 E-Mini(Globex)
Mar06 060309 1279.75 1283.75 1271.50 1272.00 -7.50 1,056,571 1,105,119 -29,412
Jun06 060309 1290.00 1294.00 1281.50 1282.00 -7.75 127,403 315,418 +98,221
Total Volume and Open Interest 1,183,974 1,420,537 +68,809
NASDAQ 100(CME)
Mar06 060309 1667.50 1673.50 1642.00 1643.00 -23.50 12,033 59,704 -2,111
Jun06 060309 1686.50 1693.00 1660.00 1661.00 -24.00 6,472 17,645 +4,579
Sep06 060309 1678.50 1678.50 1678.50 1678.50 -24.00 0 1 +0
Total Volume and Open Interest 18,505 77,350 +2,468
NASDAQ 100 E-Mini(Globex)
Mar06 060309 1665.00 1674.00 1608.50 1643.00 -23.50 187,298 388,699 -5,997
Jun06 060309 1684.50 1692.50 1659.00 1661.00 -24.00 30,449 31,343 +17,548
Total Volume and Open Interest 217,747 420,042 +11,551
S & P Midcap 400(CME)
Mar06 060309 765.00 766.00 758.90 758.90 -6.00 3,046 10,370 -1,505
Jun06 060309 772.00 772.50 765.90 765.90 -5.90 2,967 3,473 +2,260
Sep06 060309 114.54 114.54 114.54 114.54 -5.90      
Total Volume and Open Interest 6,013 13,843 +755
Russell 2000(CME)
Mar06 060309 723.25 727.00 716.50 716.80 -5.90 4,168 25,530 -1,480
Jun06 060309 728.75 731.75 721.75 721.90 -6.00 3,453 10,138 +2,918
Sep06 060309 726.40 726.40 726.40 726.40 -6.00 3 20 +3
Total Volume and Open Interest 7,624 35,688 +1,441
Russell 2000 E-Mini(Globex)
Mar06 060309 723.20 727.30 716.50 716.80 -5.90 187,298 258,398 -15,297
Jun06 060309 728.00 732.40 721.70 721.90 -6.00 30,449 55,227 +23,603
Total Volume and Open Interest 217,747 313,625 +8,306
Value Line(KCBT)
Mar06 060309 2018.50 2024.50 2004.00 2004.00 -12.00 132 116 -53
Total Volume and Open Interest 163 202 -37
Nikkei 225(CME)
Mar06 060309 15675 16070 15660 16030 +335 134,521 203,854 -18,838
Jun06 060309 15600 16000 15595 15965 +345 86,918 83,326 +55,608
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060309 15600 16000 15595 15965 +345 86,918 83,326 +55,608
Sep06 060309 15965 15965 15965 15965 +410 0 4 +1
Dec06 060309 15925 15925 15925 15925 +410      
Total Volume and Open Interest 221,461 287,203 +36,774
CAC 40(MATIF)
Mar06 060309 4991.0 5015.0 4981.5 5013.0 +43.0 110,138 524,609 +17,351
Apr06 060309 5012.0 5027.0 4999.5 5025.0 +43.0 866 5,501 +522
May06 060309 4976.5 4976.5 4976.5 4976.5 +43.0 3 1 +1
Total Volume and Open Interest 117,792 536,165 +21,689
Hang Seng Index(HKFE)
Mar06 060309 15390 15470 15354 15396 +64 45,659 117,722 +249
Apr06 060309 15436 15500 15390 15418 +48 1,180 1,351 +116
Total Volume and Open Interest 47,061 119,919 +273
DAX Index(EUREX)
Mar06 060309 5741.0 5746.5 5695.5 5730.5 +46.0 193,166 219,872 -8,310
Jun06 060309 5787.0 5787.0 5735.0 5769.5 +46.5 14,080 33,077 +9,845
Sep06 060309 5814.5 5826.0 5778.5 5812.0 +46.0 2,586 7,471 -234
Total Volume and Open Interest 209,832 260,420 +1,301
FT-SE 100(LIFFE)
Mar06 060309 5845.50 5862.00 5825.00 5854.00 +34.00 93,079 418,280 -17,066
Jun06 060309 5844.00 5873.00 5844.00 5865.50 +34.00 24,412 82,031 +15,212
Sep06 060309 5873.00 5879.50 5871.50 5879.50 +34.50 38 2,459 +27
Total Volume and Open Interest 117,529 511,495 -1,827
SPI 200(SFE)
Mar06 060309 4850.0 4901.0 4849.0 4895.0 +36.0 17,887 202,271 -481
Jun06 060309 4868.0 4916.0 4867.0 4910.0 +34.0 3,547 12,350 +3,350
Sep06 060309 4910.0 4910.0 4910.0 4910.0 +33.0 7 3,069 +1
Total Volume and Open Interest 21,447 221,364 +2,871
GSCI(CME)
Mar06 060309 411.10 413.60 407.60 412.25 +4.05 4,268 15,234 -3,711
Apr06 060309 417.70 418.50 413.60 418.45 +3.60 4,401 7,911 +3,594
May06 060309 423.50 423.50 423.50 423.50 +3.75      
Total Volume and Open Interest 8,669 23,145 -117
Reuters CRB Index(NYBOT)
Apr06 060309 348.25 350.25 348.00 348.50 -0.25 33 363 -4
Jun06 060309 355.00 355.00 353.50 353.50 -0.25 39 441 +10
Aug06 060309 358.50 358.50 358.50 358.50 -0.25 0 202 +0
Total Volume and Open Interest 72 1,006 +6
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