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 March 10, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060310 570.00 583.50 570.00 578.25 +1.75 2,896 2,474 -464
May06 060310 581.00 596.00 579.00 589.25 +1.50 27,620 185,433 -1,912
Jul06 060310 592.00 607.00 591.00 600.50 +0.75 5,706 83,407 -30
Aug06 060310 597.00 610.50 597.00 606.50 +2.00 310 5,734 +11
Sep06 060310 601.00 613.00 601.00 609.00 +4.00 574 3,097 +168
Nov06 060310 607.00 620.50 606.00 614.75 +0.50 3,033 62,483 +321
Jan07 060310 613.50 625.50 613.50 620.50 +1.00 144 2,196 +29
Total Volume and Open Interest 40,360 350,257 -1,852
Soybean Meal(CBOT)
Mar06 060310 171.40 173.70 171.30 172.40 -0.10 1,077 1,235 -595
May06 060310 172.50 175.30 172.30 174.30 +0.40 15,217 65,698 +1,925
Jul06 060310 175.50 178.10 175.10 177.10 +0.20 4,112 37,841 +713
Aug06 060310 177.00 179.70 177.00 178.50 +0.30 556 9,866 +120
Sep06 060310 178.00 180.80 177.80 179.20 +0.40 258 7,894 +61
Oct06 060310 178.00 180.70 178.00 179.00 +0.50 89 6,259 +58
Dec06 060310 179.10 182.20 179.00 181.00 +0.10 2,145 17,528 +281
Jan07 060310 183.00 183.00 182.00 182.00 +0.40 53 514 +52
Total Volume and Open Interest 23,603 147,259 +2,657
Soybean Oil(CBOT)
Mar06 060310 23.50 24.13 23.50 23.85 +0.10 1,161 1,166 -259
May06 060310 23.85 24.51 23.78 24.16 +0.09 11,088 116,760 +825
Jul06 060310 24.15 24.92 24.05 24.57 +0.10 4,151 42,672 +343
Aug06 060310 24.25 24.97 24.25 24.70 +0.09 44 5,108 -21
Sep06 060310 24.60 24.92 24.60 24.92 +0.15 102 4,635 -12
Oct06 060310 24.80 25.20 24.80 25.06 +0.09 31 3,624 +29
Dec06 060310 24.95 25.59 24.90 25.35 +0.11 1,688 17,298 -125
Jan07 060310 25.35 25.60 25.35 25.55 +0.15 21 750 +9
Total Volume and Open Interest 18,322 193,538 +810
Canola(WCE)
Mar06 060310 246.3 246.3 246.3 246.3 +1.0 0 6 +0
May06 060310 252.9 255.6 251.4 253.9 +1.0 4,800 53,731 -778
Jul06 060310 260.0 263.4 259.0 261.5 +1.1 597 19,799 -531
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060310 275.6 279.0 274.7 277.2 +1.1 457 9,809 +154
Total Volume and Open Interest 5,854 84,125 -1,155
Corn(CBOT)
Mar06 060310 221.50 226.75 221.25 226.00 +2.75 5,250 7,701 -1,964
May06 060310 230.00 235.75 230.00 234.50 +2.50 51,061 490,401 -2,080
Jul06 060310 240.25 246.00 240.00 245.00 +2.75 13,858 190,096 +1,559
Sep06 060310 249.25 253.50 249.25 253.00 +2.50 1,346 39,782 +439
Dec06 060310 259.00 263.75 258.50 263.00 +2.25 13,968 244,303 +1,498
Mar07 060310 266.50 270.00 266.25 269.75 +1.75 1,157 26,756 +397
Total Volume and Open Interest 87,802 1,051,582 +514
Wheat(CBOT)
Mar06 060310 373.50 380.00 372.00 374.50 +3.75 408 762 -409
May06 060310 381.00 390.00 380.00 381.50 +0.50 22,915 229,988 -876
Jul06 060310 394.00 400.00 391.00 393.50 +0.25 7,315 84,255 +1,645
Sep06 060310 402.00 410.00 401.00 405.00 +2.00 1,580 11,648 +334
Dec06 060310 413.50 423.00 413.50 417.00 +1.50 2,153 56,128 +928
Total Volume and Open Interest 36,150 403,314 +1,711
Wheat(KCBT)
Mar06 060310 438.00 449.00 438.00 447.00 +8.00 29 860 -23
May06 060310 444.50 456.00 443.00 453.25 +9.50 5,702 56,632 +331
Jul06 060310 451.00 462.50 448.50 459.50 +8.00 5,447 43,831 +1,063
Sep06 060310 455.00 464.50 452.50 461.25 +6.00 1,328 8,412 +315
Dec06 060310 461.00 470.00 460.00 467.75 +7.25 1,610 21,286 +625
Total Volume and Open Interest 14,982 134,074 +2,439
Wheat(MGE)
Mar06 060310 438.00 438.00 438.00 438.00 +8.00 17 18 +0
May06 060310 430.00 440.00 429.00 434.75 +3.50 2,246 18,931 +110
Jul06 060310 437.00 444.00 435.00 439.75 +2.00 1,138 12,384 +411
Sep06 060310 439.00 446.00 438.00 443.00 +3.25 698 7,318 +89
Dec06 060310 443.00 449.50 441.00 447.00 +4.75 727 9,394 +126
Total Volume and Open Interest 4,841 48,436 +739
Oats(CBOT)
Mar06 060310 182.00 182.00 182.00 182.00 +1.50 17 15 -23
May06 060310 185.25 185.50 183.75 185.25 +0.25 1,246 8,412 -187
Jul06 060310 184.00 185.00 184.00 185.00 +0.50 79 924 +8
Sep06 060310 173.50 173.50 172.50 172.50 -1.00 16 141 +7
Total Volume and Open Interest 1,516 11,308 -153
Rough Rice(CBOT)
Mar06 060310 8.42 8.54 8.42 8.48 +0.06 12 20 -6
May06 060310 8.60 8.83 8.56 8.69 +0.03 311 6,765 -88
Jul06 060310 8.82 9.09 8.82 8.95 +0.03 44 2,041 +7
Sep06 060310 8.95 9.03 8.95 9.00 +0.03 31 649 +7
Total Volume and Open Interest 423 11,472 -88
Live Cattle(CME)
Apr06 060310 84.150 84.450 83.100 83.450 -0.525 27,175 72,473 -8,957
Jun06 060310 79.200 79.400 78.300 79.100 -0.300 24,576 77,452 +7,940
Aug06 060310 80.500 80.600 79.750 80.375 -0.050 4,315 30,767 -235
Oct06 060310 84.200 84.400 83.500 84.150 -0.050 1,884 16,823 +285
Dec06 060310 85.975 86.100 85.150 85.600 -0.350 571 7,989 +228
Feb07 060310 87.100 87.250 86.400 87.025 -0.325 166 2,571 +38
Total Volume and Open Interest 58,725 208,221 -678
Feeder Cattle(CME)
Mar06 060310 103.350 103.400 101.500 101.575 -1.975 675 5,103 -170
Apr06 060310 104.450 104.625 102.700 102.950 -1.675 2,079 11,500 -620
May06 060310 105.650 105.750 103.500 104.100 -1.675 2,225 12,102 +233
Aug06 060310 106.900 106.900 104.900 105.525 -1.425 1,110 6,014 -77
Sep06 060310 105.600 105.600 104.400 104.500 -1.350 58 790 +24
Oct06 060310 105.450 105.500 103.900 104.250 -1.300 108 723 +55
Nov06 060310 105.100 105.100 103.500 104.000 -1.100 34 253 -12
Total Volume and Open Interest 6,291 36,498 -565
Lean Hogs(CME)
Apr06 060310 58.700 59.350 58.500 58.575 -0.075 16,721 51,659 -8,206
May06 060310 66.400 66.875 66.100 66.725 +0.175 299 4,322 -21
Jun06 060310 67.825 68.300 67.650 68.125 +0.275 14,994 57,544 +3,505
Jul06 060310 66.900 67.750 66.800 67.650 +0.675 1,524 14,182 +100
Aug06 060310 65.200 66.100 65.200 66.075 +0.875 547 8,542 +38
Oct06 060310 56.500 57.175 56.500 56.875 +0.175 395 3,459 +74
Dec06 060310 54.600 55.200 54.300 54.400 -0.100 127 2,463 +39
Feb07 060310 56.700 56.850 56.700 56.850 unch 0 367 +0
Total Volume and Open Interest 34,607 142,587 -4,471
Pork Bellies(CME)
Mar06 060310 85.750 87.700 85.750 87.450 +1.700 59 113 -39
May06 060310 85.875 88.400 85.700 87.525 +1.650 560 1,547 -59
Jul06 060310 86.150 88.750 86.150 88.550 +1.550 25 418 +11
Aug06 060310 83.500 84.000 83.500 84.000 -0.250 1 40 +0
Feb07 060310 86.400 86.400 86.400 86.400 unch 0 6 +0
Total Volume and Open Interest 645 2,130 -87
Class III Milk(CME)
Mar06 060310 11.13 11.15 11.13 11.13 unch 217 2,527 -119
Apr06 060310 11.15 11.20 11.05 11.09 -0.06 300 3,161 +41
May06 060310 11.19 11.22 11.06 11.10 -0.05 315 2,983 +44
Jun06 060310 11.27 11.30 11.15 11.19 -0.01 410 2,947 +126
Jul06 060310 11.59 11.75 11.45 11.46 -0.10 425 2,650 -38
Total Volume and Open Interest 3,065 30,241 +335
Cocoa(NYBOT)
Mar06 060310 1488 1488 1448 1454 -21 7 2 -7
May06 060310 1489 1496 1468 1471 -17 6,399 53,028 -749
Jul06 060310 1515 1519 1494 1494 -17 1,234 20,136 +310
Sep06 060310 1536 1538 1515 1515 -18 718 17,710 +291
Dec06 060310 1544 1544 1544 1544 -17 51 12,519 +45
Mar07 060310 1568 1568 1568 1568 -17 0 12,724 +0
May07 060310 1589 1589 1589 1589 -16 0 2,956 +0
Total Volume and Open Interest 8,409 128,897 -110
Coffee "C"(NYBOT)
Mar06 060310 106.00 106.20 105.60 105.70 -1.15 40 142 -111
May06 060310 108.50 108.95 107.10 107.60 -1.15 8,015 63,145 +67
Jul06 060310 110.90 111.40 109.70 110.20 -1.15 1,478 16,546 +472
Sep06 060310 113.20 113.35 112.45 112.45 -1.15 230 8,436 +45
Dec06 060310 115.80 116.25 115.00 115.20 -1.00 284 4,783 +130
Mar07 060310 119.00 119.15 116.20 118.20 -0.75 35 2,410 +6
Total Volume and Open Interest 10,095 96,606 +610
Orange Juice(NYBOT)
Mar06 060310 139.50 139.50 137.80 138.70 -2.30 78 228 -84
May06 060310 134.50 135.70 133.80 135.10 unch 2,513 23,681 +269
Jul06 060310 131.75 132.90 131.50 132.45 +0.10 603 6,072 +283
Sep06 060310 129.00 129.75 129.00 129.60 +0.10 103 3,413 +21
Nov06 060310 126.00 126.95 126.00 126.95 +0.05 147 1,279 +22
Total Volume and Open Interest 3,448 36,354 +515
Sugar #11(NYBOT)
May06 060310 16.32 16.70 16.30 16.68 +0.40 31,695 222,294 -2,465
Jul06 060310 16.03 16.34 16.01 16.32 +0.34 10,091 91,029 +1,346
Oct06 060310 16.00 16.25 15.95 16.23 +0.30 8,404 56,370 -396
Mar07 060310 16.00 16.27 15.90 16.23 +0.31 2,102 43,700 +30
May07 060310 15.80 16.15 15.80 16.06 +0.34 545 19,271 +175
Total Volume and Open Interest 53,350 455,181 -1,237
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060310 22.30 22.49 22.30 22.49 +0.19 50 3,346 -41
Jul06 060310 22.30 22.50 22.30 22.50 +0.10 48 4,087 -16
Sep06 060310 22.35 22.50 22.35 22.50 +0.10 7 2,946 -2
Nov06 060310 22.20 22.20 22.20 22.20 -0.10 1 917 +0
Total Volume and Open Interest 124 13,642 -45
London Cocoa(LCE)
Mar06 060310 886 890 879 880 -6 9,338 33,756 -8,377
May06 060310 904 910 897 899 -5 4,699 36,579 -1,578
Jul06 060310 913 917 906 909 -4 1,384 48,905 +276
Sep06 060310 928 930 920 922 -3 9,226 33,852 +5,290
Dec06 060310 940 943 933 936 -4 291 25,478 -82
Mar07 060310 950 951 941 944 -5 118 10,900 +117
May07 060310 954 954 954 954 -5 0 1,074 +0
Total Volume and Open Interest 25,057 193,673 -4,354
London Coffee(LCE)
Mar06 060310 1160.00 1162.00 1140.00 1141.00 -20.00 362 1,433 -100
May06 060310 1176.00 1180.00 1151.00 1157.00 -20.00 4,183 71,279 -1,734
Jul06 060310 1190.00 1192.00 1165.00 1170.00 -20.00 1,470 26,729 +73
Sep06 060310 1199.00 1202.00 1175.00 1180.00 -19.00 195 11,486 +1
Nov06 060310 1198.00 1199.00 1186.00 1186.00 -19.00 6 1,063 +3
Jan07 060310 1208.00 1208.00 1194.00 1194.00 -19.00 0 255 +0
Total Volume and Open Interest 6,236 112,346 -1,739
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060310 439.90 449.00 438.00 448.00 +10.50 3,692 33,449 -767
Aug06 060310 435.50 445.00 434.00 444.50 +10.70 1,042 16,112 -559
Oct06 060310 431.30 442.30 431.00 441.50 +10.50 629 10,676 +70
Dec06 060310 427.80 437.10 427.00 436.00 +11.20 1 4,002 +0
Total Volume and Open Interest 5,391 69,629 -1,240
Cotton(NYBOT)
May06 060310 54.45 55.15 54.30 55.11 +0.94 9,550 88,764 -175
Jul06 060310 55.65 56.40 55.55 56.32 +0.95 3,263 17,556 +913
Oct06 060310 58.05 58.05 58.05 58.05 +0.80 12 478 -8
Dec06 060310 58.60 59.20 58.40 59.09 +0.77 794 11,160 -41
Mar07 060310 60.70 60.70 60.70 60.70 +0.85 6 1,778 +0
May07 060310 61.28 61.28 61.28 61.28 +0.83 0 106 +0
Total Volume and Open Interest 13,629 123,298 +607
Lumber(CME)
Mar06 060310 331.5 332.4 330.2 330.4 -0.8 167 387 -77
May06 060310 334.0 335.3 332.8 334.9 +0.2 325 2,936 -46
Jul06 060310 337.1 339.0 336.0 339.0 +0.2 48 519 +8
Sep06 060310 342.0 345.4 341.9 345.4 -0.4 19 159 +5
Total Volume and Open Interest 559 4,023 -110
Crude Oil(NYM)
Apr06 060310 60.05 60.65 59.70 59.96 -0.51 118,689 147,978 -24,365
May06 060310 61.90 62.55 61.70 61.84 -0.58 100,284 208,058 +14,125
Jun06 060310 63.05 63.20 62.65 62.81 -0.61 42,539 110,714 +6,062
Jul06 060310 63.75 63.75 63.47 63.49 -0.60 8,729 33,721 +17
Aug06 060310 64.25 64.40 64.01 64.01 -0.61 3,550 23,357 +203
Sep06 060310 64.75 64.75 64.43 64.43 -0.62 2,570 29,500 -176
Oct06 060310 64.75 64.75 64.75 64.75 -0.63 1,245 25,567 +402
Nov06 060310 65.35 65.35 65.02 65.02 -0.63 1,526 14,055 -342
Dec06 060310 65.55 65.70 65.00 65.22 -0.64 9,374 81,924 +1,895
Jan07 060310 65.38 65.38 65.38 65.38 -0.63 1,152 19,023 +610
Feb07 060310 65.52 65.52 65.52 65.52 -0.63 720 6,333 +476
Mar07 060310 65.63 65.63 65.63 65.63 -0.63 299 8,395 +80
Apr07 060310 65.85 65.85 65.71 65.71 -0.63 250 8,993 +0
May07 060310 65.74 65.74 65.74 65.74 -0.64 0 3,732 +0
Jun07 060310 65.80 65.85 65.76 65.76 -0.65 889 31,162 +32
Jul07 060310 65.75 65.75 65.75 65.75 -0.66 10 4,220 +10
Total Volume and Open Interest 295,942 961,543 -955
Heating Oil(NYM)
Apr06 060310 169.25 170.25 167.25 168.46 -3.54 32,681 48,536 -6,540
May06 060310 171.00 171.30 169.50 170.54 -2.55 24,122 45,692 +964
Jun06 060310 172.00 172.50 171.30 172.04 -1.85 6,223 17,798 +650
Jul06 060310 173.00 174.25 173.00 173.79 -1.70 3,505 14,494 +990
Aug06 060310 176.00 177.00 175.75 176.44 -1.55 926 7,388 +236
Sep06 060310 178.75 179.50 178.75 178.89 -1.45 268 4,586 +35
Oct06 060310 181.75 182.00 181.64 181.64 -1.40 311 2,121 -2
Nov06 060310 184.00 185.25 184.00 184.44 -1.35 19 2,029 -2
Dec06 060310 186.50 187.75 186.50 186.84 -1.30 853 10,692 -17
Jan07 060310 189.70 189.75 188.84 188.84 -1.30 522 7,019 -14
Feb07 060310 189.25 189.75 189.25 189.49 -1.25 35 1,287 +20
Mar07 060310 188.50 189.00 188.14 188.14 -1.20 125 2,591 -97
Total Volume and Open Interest 70,071 168,818 -3,376
Unleaded Gas(NYM)
Apr06 060310 171.25 172.25 167.50 168.81 -3.20 37,444 53,270 -5,014
May06 060310 171.25 171.50 168.30 169.02 -2.50 22,150 48,431 +1,179
Jun06 060310 171.60 171.80 169.25 169.72 -2.25 4,534 15,205 -509
Jul06 060310 172.50 172.50 170.62 170.62 -2.15 2,516 6,697 +251
Aug06 060310 172.75 174.50 171.62 171.62 -2.05 717 6,402 -60
Sep06 060310 171.47 171.47 171.47 171.47 -1.90 864 5,908 +168
Oct06 060310 167.50 167.50 165.62 165.62 -1.85 174 3,753 +45
Nov06 060310 163.82 163.82 163.82 163.82 -1.80 139 1,297 -10
Dec06 060310 163.02 163.02 163.02 163.02 -1.70 300 2,118 +100
Jan07 060310 164.22 164.22 164.22 164.22 -1.70 0 1,053 +0
Total Volume and Open Interest 68,838 144,134 -3,850
Natural Gas(NYM)
Apr06 060310 6.690 6.810 6.630 6.646 +0.045 28,752 63,464 -4,883
May06 060310 6.900 7.000 6.820 6.849 +0.048 16,544 73,005 +5,309
Jun06 060310 7.080 7.180 7.020 7.032 +0.041 3,439 28,469 +1
Jul06 060310 7.260 7.380 7.210 7.215 +0.039 3,309 21,974 +278
Aug06 060310 7.400 7.510 7.382 7.382 +0.041 3,481 22,157 +558
Sep06 060310 7.500 7.630 7.490 7.502 +0.043 2,710 19,773 -73
Oct06 060310 7.690 7.770 7.650 7.657 +0.046 4,875 37,444 -726
Nov06 060310 8.800 8.820 8.750 8.787 +0.061 2,006 33,557 -474
Dec06 060310 9.820 9.830 9.760 9.792 +0.061 2,603 19,092 -191
Jan07 060310 10.460 10.510 10.450 10.482 +0.061 3,977 43,895 +438
Feb07 060310 10.490 10.510 10.450 10.482 +0.061 1,071 17,560 -62
Mar07 060310 10.290 10.330 10.250 10.282 +0.061 1,128 22,825 +458
Apr07 060310 8.650 8.712 8.650 8.712 +0.121 142 16,958 -24
May07 060310 8.470 8.540 8.470 8.540 +0.134 721 15,556 +289
Jun07 060310 8.530 8.630 8.530 8.600 +0.144 23 7,105 -1
Jul07 060310 8.700 8.700 8.675 8.675 +0.144 397 4,850 +100
Total Volume and Open Interest 77,501 619,501 +1,593
Brent Crude Oil(ICE)
Apr06 060310 61.15 61.60 60.60 60.83 -0.23 69,445 47,942 -1,403
May06 060310 61.65 61.95 60.86 61.10 -0.44 79,190 95,803 -5,455
Jun06 060310 62.18 62.53 61.38 61.63 -0.52 50,844 83,355 +8,079
Jul06 060310 62.73 63.06 61.99 62.13 -0.56 11,435 22,843 +882
Aug06 060310 63.17 63.40 62.48 62.61 -0.53 5,866 10,881 +733
Sep06 060310 63.53 63.81 62.97 63.01 -0.52 1,994 12,993 +635
Oct06 060310 64.09 64.09 63.29 63.29 -0.54 874 11,499 +14
Nov06 060310 64.25 64.25 63.54 63.54 -0.51 784 6,615 -37
Dec06 060310 64.50 64.56 63.60 63.72 -0.55 9,048 35,544 +1,709
Jan07 060310 64.73 64.74 63.90 63.90 -0.55 658 10,827 +100
Feb07 060310 64.90 64.90 64.08 64.08 -0.55 308 5,818 +200
Mar07 060310 65.05 65.05 64.24 64.24 -0.55 8 4,475 +0
Apr07 060310 65.13 65.13 64.32 64.32 -0.55 0 525 +0
May07 060310 64.36 64.36 64.36 64.36 -0.55      
Total Volume and Open Interest 232,995 397,163 +4,693
Gas Oil(ICE)
Mar06 060310 542.00 543.75 531.75 531.75 -5.00 15,923 4,890 -8,697
Apr06 060310 541.50 543.50 528.25 531.75 -4.75 38,873 78,950 +1,114
May06 060310 544.75 547.00 532.75 536.25 -3.75 17,184 34,209 +2,973
Jun06 060310 548.50 551.00 537.50 541.00 -3.25 7,353 23,908 +81
Jul06 060310 555.75 556.25 544.25 547.50 -2.75 1,491 11,568 -287
Aug06 060310 559.50 559.50 554.00 554.00 -2.75 440 7,056 +267
Sep06 060310 566.00 566.00 558.25 560.50 -2.75 375 6,789 -375
Oct06 060310 572.00 572.00 564.25 566.50 -2.50 375 7,909 -91
Nov06 060310 570.75 570.75 570.75 570.75 -2.00 200 3,630 +190
Dec06 060310 578.50 581.75 571.50 574.50 -1.75 1,444 26,947 +198
Total Volume and Open Interest 84,258 226,309 -4,137
US Dollar Index(NYBOT)
Mar06 060310 90.85 91.18 90.67 90.88 +0.10 2,036 10,290 -766
Jun06 060310 90.36 90.79 90.19 90.47 +0.10 4,536 22,672 +1,918
Sep06 060310 90.35 90.39 90.05 90.12 +0.10 8 2,046 +8
Total Volume and Open Interest 6,583 35,045 +1,162
Australian Dollar(CME)
Mar06 060310 73.45 73.47 73.02 73.17 -0.24 8,952 27,997 -16,049
Jun06 060310 73.34 73.35 72.88 73.04 -0.24 9,487 40,131 +11,841
Sep06 060310 72.96 72.96 72.96 72.96 -0.24 14 28 +9
Total Volume and Open Interest 18,453 68,305 -4,199
British Pound(CME)
Mar06 060310 173.70 173.70 172.43 172.62 -0.95 7,134 50,136 -11,935
Jun06 060310 173.86 173.86 172.50 172.82 -0.95 7,540 61,608 +14,400
Sep06 060310 172.95 173.02 172.95 173.02 -0.95 0 53 +0
Total Volume and Open Interest 14,675 111,800 +2,465
Canadian Dollar(CME)
Mar06 060310 85.95 86.19 85.86 86.10 +0.07 12,835 46,289 -14,402
Jun06 060310 86.19 86.46 86.07 86.34 +0.07 15,456 82,592 +12,391
Sep06 060310 86.39 86.68 86.39 86.58 +0.07 130 1,913 +197
Dec06 060310 86.72 86.82 86.72 86.82 +0.07 5 496 +237
Total Volume and Open Interest 28,427 131,416 -1,577
Japanese Yen(CME)
Mar06 060310 84.44 84.44 83.94 83.99 -0.59 12,331 95,738 -25,785
Jun06 060310 85.56 85.62 85.04 85.09 -0.60 19,162 165,337 +40,537
Sep06 060310 86.23 86.23 86.15 86.15 -0.60 2 18,576 +1
Total Volume and Open Interest 31,497 279,753 +14,755
Swiss Franc(CME)
Mar06 060310 76.10 76.10 75.61 75.96 -0.17 5,029 41,269 -8,943
Jun06 060310 76.86 76.86 76.33 76.72 -0.18 6,042 94,293 +16,907
Sep06 060310 77.12 77.36 77.12 77.36 -0.18 1 29 +4
Total Volume and Open Interest 11,072 135,640 +7,968
EuroFX(CME)
Mar06 060310 119.19 119.20 118.66 119.15 +0.03 9,079 90,713 -16,372
Jun06 060310 119.89 119.94 119.32 119.86 +0.03 10,378 103,176 +20,794
Sep06 060310 120.50 120.51 120.50 120.51 +0.03 36 1,667 +0
Total Volume and Open Interest 19,512 195,768 +4,440
Mexican Peso(CME)
Mar06 060310 9320.0 9365.0 9290.0 9347.0 +20.0 8,746 29,236 -5,563
Jun06 060310 9260.0 9310.0 9247.0 9282.0 +20.0 10,333 46,335 +5,121
Total Volume and Open Interest 19,378 101,245 -781
30-Year T-Bonds(CBOT)
Mar06 060310 110~22 110~30 110~04 110~17 -0~07 28,043 52,141 -9,989
Jun06 060310 110~23 110~29 110~01 110~15 -0~07 295,241 575,364 -19,826
Sep06 060310 109~11 110~16 109~11 110~16 -0~07 1,058 1,364 +604
Total Volume and Open Interest 324,342 629,325 -29,211
10-Year T-Notes(CBOT)
Mar06 060310 106~315 107~050 106~210 106~295 -0~030 33,894 131,106 -13,391
Jun06 060310 106~290 107~020 106~165 106~255 -0~035 673,943 1,973,919 -3,328
Total Volume and Open Interest 709,724 2,112,368 -16,187
5-Year T-Notes(CBOT)
Mar06 060310 104~210 104~230 104~210 104~230 -0~025 26,495 0 +0
Jun06 060310 104~205 104~240 104~140 104~190 -0~030 306,420 0 +0
Sep06 060310 104~190 104~190 104~190 104~190 -0~030 12 1,935 +8
Total Volume and Open Interest 332,927 1,936 +8
2 Year T-Notes(CBOT)
Mar06 060310 101~124 101~124 101~124 101~124 -0~008 0 22,323 -1,102
Jun06 060310 102~000 102~002 101~116 101~122 -0~006 2,004 430,606 +6,874
Total Volume and Open Interest 2,004 452,929 +5,772
Eurodollars(CME)
Mar06 060310 95.092 95.098 95.090 95.092 -0.003 20,511 1,108,532 -10,246
Jun06 060310 94.865 94.870 94.815 94.840 -0.025 19,753 1,355,703 +10,413
Sep06 060310 94.805 94.815 94.755 94.780 -0.025 301,379 1,484,982 -6,568
Dec06 060310 94.825 94.845 94.780 94.810 -0.025 23,402 1,318,339 -3,362
Mar07 060310 94.885 94.900 94.845 94.870 -0.020 33,165 1,155,556 -11,349
Jun07 060310 94.910 94.915 94.870 94.900 -0.020 21,140 824,280 +2,097
Sep07 060310 94.920 94.925 94.880 94.910 -0.020 24,452 729,132 +7,338
Dec07 060310 94.910 94.920 94.885 94.905 -0.015 17,370 477,603 +4,682
Mar08 060310 94.900 94.920 94.865 94.895 -0.015 10,550 320,566 +13,103
Jun08 060310 94.885 94.890 94.850 94.880 -0.015 5,953 254,870 +825
Sep08 060310 94.870 94.870 94.830 94.860 -0.015 6,221 225,831 +312
Dec08 060310 94.840 94.840 94.795 94.830 -0.010 7,680 179,986 +1,088
Mar09 060310 94.825 94.835 94.790 94.820 -0.010 3,501 123,826 +193
Jun09 060310 94.805 94.810 94.770 94.800 -0.010 3,143 113,667 -175
Sep09 060310 94.785 94.790 94.750 94.780 -0.010 4,613 103,465 +28
Dec09 060310 94.755 94.770 94.720 94.750 -0.010 3,938 91,001 -490
Mar10 060310 94.750 94.775 94.710 94.750 -0.005 9,080 76,807 +4,056
Jun10 060310 94.735 94.755 94.695 94.735 -0.005 2,522 62,025 +785
Total Volume and Open Interest 244,395 10,234,757 +38,387
3-Mth Euro-Yen(CME)
Mar06 060310 99.88 99.89 99.88 99.89 +0.01 2,028 10,447 +1,755
Jun06 060310 99.78 99.78 99.78 99.78 -0.01 1,438 11,898 +589
Sep06 060310 99.62 99.62 99.61 99.61 -0.03 561 5,435 -1,487
Dec06 060310 99.43 99.43 99.43 99.43 -0.05 1,404 7,157 +202
Mar07 060310 99.24 99.24 99.23 99.23 -0.08 539 2,147 +20
Jun07 060310 99.09 99.09 99.09 99.09 -0.06 216 4,035 +342
Sep07 060310 98.95 98.95 98.95 98.95 -0.06 1,156 3,002 -5,707
Dec07 060310 98.85 98.85 98.83 98.83 -0.06 288 500 +190
Mar08 060310 98.73 98.73 98.73 98.73 -0.04 0 50 +0
Jun08 060310 98.62 98.62 98.62 98.62 -0.04 0 252 +0
Total Volume and Open Interest 7,630 44,923 -4,096
3-Mth Euro-Yen(SIMEX)
Jun06 060310 99.79 99.79 99.78 99.79 unch 6,758 68,872 +1,591
Sep06 060310 99.64 99.65 99.61 99.63 -0.01 3,259 47,362 -405
Dec06 060310 99.48 99.48 99.42 99.44 -0.04 4,559 68,907 -494
Mar07 060310 99.29 99.30 99.23 99.24 -0.06 1,654 38,882 -626
Jun07 060310 99.15 99.15 99.08 99.09 -0.07 697 21,051 +195
Sep07 060310 99.00 99.00 98.95 98.96 -0.04 177 15,310 +13
Dec07 060310 98.89 98.89 98.83 98.84 -0.04 286 17,564 +258
Mar08 060310 98.73 98.73 98.73 98.73 -0.04 0 15,886 +0
Total Volume and Open Interest 21,246 360,295 +108
German Euro-Bund(EUREX)
Mar06 060308 119.39 119.53 119.18 119.22 -0.13 1,519,307 661,527 -412,649
Jun06 060310 118.14 118.22 117.72 117.75 -0.38 1,232,188 1,373,188 +88,344
Sep06 060310 118.44 118.57 118.14 118.14 -0.38 841 305 +83
Total Volume and Open Interest 1,233,029 1,373,493 +68,756
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 060310 110.46 110.46 110.46 110.46 -0.22 100 8 +5
Total Volume and Open Interest 651,476 1,153,005 -28,812
Long Gilt(LIFFE)
Mar06 060310 112~19 112~19 112~08 112~11 -0~09 1,164 35,968 -1,126
Jun06 060310 112~10 112~12 111~29 112~02 -0~09 74,946 262,082 +9,288
Total Volume and Open Interest 76,110 298,050 +8,162
3-Mth Short Sterling(LIFFE)
Mar06 060310 95.41 95.41 95.41 95.41 unch 6,879 327,701 +481
Jun06 060310 95.39 95.39 95.39 95.39 -0.01 36,617 410,101 +2,891
Sep06 060310 95.35 95.35 95.35 95.35 -0.02 35,175 344,717 +1,589
Total Volume and Open Interest 196,181 2,170,419 +19,669
3-Mth Euribor(LIFFE)
Mar06 060310 97.300 97.305 97.295 97.300 -0.005 33,356 606,592 -10,108
Jun06 060310 97.035 97.035 97.015 97.020 -0.015 130,778 626,588 +1,170
Sep06 060310 96.820 96.835 96.800 96.805 -0.025 115,507 573,206 +1,695
Total Volume and Open Interest 734,061 3,717,002 +10,086
3-Mth Aus T-Bills(SFE)
Mar06 060309 94.38 94.40 94.37 94.39 unch 11,060 45,718 -13,340
Jun06 060310 94.38 94.38 94.36 94.38 unch 40,945 182,770 -11,760
Sep06 060310 94.37 94.37 94.34 94.36 unch 38,657 124,407 +11,870
Dec06 060310 94.35 94.35 94.32 94.34 unch 5,688 47,148 +2,153
Mar07 060310 94.32 94.34 94.30 94.32 unch 5,111 28,980 +2,584
Jun07 060310 94.30 94.30 94.28 94.30 unch 581 30,828 +293
Sep07 060310 94.28 94.28 94.26 94.28 +0.01 1,060 22,084 +247
Dec07 060310 94.26 94.26 94.24 94.25 +0.01 2,264 11,067 +70
Mar08 060310 94.23 94.23 94.22 94.22 unch 2,109 5,633 +1,561
Jun08 060310 94.20 94.20 94.20 94.20 unch 309 1,742 -29
Total Volume and Open Interest 107,375 502,720 +7,487
10-Year Aus T-Bonds(SFE)
Mar06 060310 94.63 94.64 94.61 94.62 +0.01 37,137 314,762 -1,288
Jun06 060310 94.64 94.64 94.60 94.61 +0.01 20,019 31,322 +12,331
Total Volume and Open Interest 57,156 346,084 +11,043
3-Year Aus T-Bonds(SFE)
Mar06 060310 94.67 94.68 94.65 94.66 unch 104,778 385,747 +23,251
Jun06 060310 94.66 94.67 94.64 94.65 unch 52,569 70,679 +55,970
Total Volume and Open Interest 157,347 456,426 +79,221
Gold(CMX)
Apr06 060310 542.0 542.7 534.5 541.3 -5.7 56,948 206,962 -2,426
Jun06 060310 546.0 547.8 540.2 546.5 -5.7 4,528 55,106 +1,813
Aug06 060310 552.5 552.5 546.0 551.5 -5.8 285 7,203 +205
Oct06 060310 556.0 556.6 555.0 556.6 -5.8 4 10,112 -3
Dec06 060310 562.0 563.0 555.5 561.6 -5.8 266 16,436 +29
Feb07 060310 564.0 566.5 564.0 566.5 -5.9 3 8,910 +2
Apr07 060310 571.5 571.5 571.5 571.5 -5.9 0 1,362 +0
Jun07 060310 575.0 576.5 575.0 576.5 -5.9 37 8,825 +0
Aug07 060310 581.5 581.5 581.5 581.5 -5.9 0 180 +0
Oct07 060310 586.5 586.5 586.5 586.5 -5.9 0 4 +0
Dec07 060310 591.0 592.0 590.0 591.6 -5.9 16 10,080 +0
Total Volume and Open Interest 62,137 332,964 -371
Silver(CMX)
Mar06 060310 981.0 995.0 979.0 989.5 -0.8 198 1,050 -124
May06 060310 985.0 997.5 975.0 996.0 -1.0 22,064 79,397 +753
Jul06 060310 992.0 1004.0 981.0 1003.2 -0.8 534 17,059 +45
Sep06 060310 990.0 1012.0 990.0 1009.5 -0.5 99 4,995 -3
Dec06 060310 1000.0 1015.0 996.0 1015.0 -0.3 140 14,676 -7
Mar07 060310 1010.0 1019.5 1010.0 1019.5 unch 160 3,839 +160
May07 060310 1012.0 1021.5 1012.0 1021.5 unch 1 228 -1
Total Volume and Open Interest 23,308 127,835 +878
Platinum(NYM)
Apr06 060310 1007.0 1013.0 1005.0 1012.7 -8.6 1,105 6,396 -171
Jul06 060310 1018.0 1021.8 1014.0 1020.7 -8.6 47 1,584 +14
Oct06 060310 1025.7 1025.7 1025.7 1025.7 -8.6 0 6 +0
Total Volume and Open Interest 1,152 7,986 -157
Palladium(NYME)
Mar06 060310 286.05 286.05 286.05 286.05 -2.95 12 131 -7
Jun06 060310 288.50 292.80 288.00 289.60 -2.95 1,722 14,033 -627
Sep06 060310 292.60 292.60 292.60 292.60 -2.95 22 143 +20
Total Volume and Open Interest 1,756 14,700 -613
Copper(CMX)
Mar06 060310 219.00 222.20 216.70 221.70 +1.25 736 4,447 -57
May06 060310 218.10 221.30 215.50 221.00 +1.45 6,363 59,381 +832
Jul06 060310 215.60 218.20 213.50 218.15 +1.50 745 11,252 +184
Sep06 060310 212.40 214.90 212.40 214.90 +1.25 203 3,326 -48
Dec06 060310 206.00 210.00 206.00 210.00 +1.15 107 2,791 +39
Total Volume and Open Interest 8,806 87,648 +1,164
Aluminum(CMX)
Mar06 060310 109.75 109.75 109.75 109.75 +0.75 30 30 +28
Apr06 060310 110.30 110.30 110.30 110.30 +0.75 30 84 -2
May06 060310 110.55 110.55 110.55 110.55 +0.85 0 53 +0
Jun06 060310 110.55 110.55 110.55 110.55 +0.95 0 52 +0
Jul06 060310 110.55 110.55 110.55 110.55 +1.05 0 20 +0
Aug06 060310 110.60 110.60 110.60 110.60 +1.15      
Total Volume and Open Interest 60 384 +26
DJIA Index(CBOT)
Mar06 060310 10978 11100 10970 11077 +108 9,645 35,121 -4,514
Jun06 060310 11050 11175 11040 11152 +109 10,374 12,661 +7,188
Sep06 060310 11113 11228 11113 11228 +109 7 37 +7
Dec06 060310 11303 11303 11303 11303 +109 0 7 +0
Total Volume and Open Interest 20,026 47,826 +2,681
S & P 500(CME)
Mar06 060310 1274.80 1285.20 1271.50 1282.90 +10.90 135,878 293,442 -92,034
Jun06 060310 1284.50 1295.50 1281.60 1293.10 +11.00 141,622 418,232 +103,441
Sep06 060310 1296.00 1304.00 1296.00 1303.80 +11.20 1,376 7,275 +1,202
Dec06 060310 1314.10 1314.10 1314.10 1314.10 +11.00 40 449 +42
Total Volume and Open Interest 278,916 719,492 +12,651
S & P 500 E-Mini(Globex)
Mar06 060310 1271.75 1285.25 1270.75 1283.00 +11.00 440,703 930,236 -174,883
Jun06 060310 1282.00 1295.50 1280.75 1293.00 +11.00 887,395 564,690 +249,272
Total Volume and Open Interest 1,328,098 1,494,926 +74,389
NASDAQ 100(CME)
Mar06 060310 1647.00 1659.00 1634.00 1648.50 +5.50 12,516 57,954 -1,750
Jun06 060310 1665.50 1677.50 1652.50 1666.50 +5.50 13,128 25,944 +8,299
Sep06 060310 1683.50 1683.50 1683.50 1683.50 +5.00 0 1 +0
Total Volume and Open Interest 25,644 83,899 +6,549
NASDAQ 100 E-Mini(Globex)
Mar06 060310 1643.00 1659.00 1634.00 1648.50 +5.50 149,561 348,155 -40,544
Jun06 060310 1661.00 1677.50 1652.50 1666.50 +5.50 322,385 111,038 +79,695
Total Volume and Open Interest 471,946 459,193 +39,151
S & P Midcap 400(CME)
Mar06 060310 759.50 766.75 759.50 766.00 +7.10 3,341 7,626 -2,744
Jun06 060310 766.50 773.50 765.25 773.00 +7.10 3,395 5,972 +2,499
Sep06 060310 121.64 121.64 121.64 121.64 +7.10      
Total Volume and Open Interest 6,736 13,598 -245
Russell 2000(CME)
Mar06 060310 717.75 727.45 714.50 727.45 +10.65 8,180 23,567 -1,963
Jun06 060310 723.25 733.00 719.50 732.50 +10.60 5,880 15,002 +4,864
Sep06 060310 737.00 737.00 737.00 737.00 +10.60 0 20 +0
Total Volume and Open Interest 14,060 38,589 +2,901
Russell 2000 E-Mini(Globex)
Mar06 060310 716.30 727.90 714.00 727.50 +10.70 0 216,549 -41,849
Jun06 060310 722.40 733.10 719.20 732.50 +10.60 0 116,438 +61,211
Total Volume and Open Interest 0 332,987 +19,362
Value Line(KCBT)
Mar06 060310 2010.50 2026.50 1998.50 2025.50 +21.50 162 117 +1
Total Volume and Open Interest 261 183 -19
Nikkei 225(CME)
Jun06 060310 15975 16215 15900 16005 +40 92,974 140,638 +57,312
Sep06 060310 16045 16155 16045 16045 +80 0 4 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060310 15975 16215 15900 16005 +40 92,974 140,638 +57,312
Sep06 060310 16045 16155 16045 16045 +80 0 4 +0
Dec06 060310 16005 16005 16005 16005 +80      
Total Volume and Open Interest 92,994 140,669 -146,534
CAC 40(MATIF)
Mar06 060310 4980.0 5082.0 4978.5 5072.5 +59.5 83,441 524,537 -72
Apr06 060310 5001.0 5091.0 5001.0 5084.5 +59.5 620 5,765 +264
May06 060310 4968.5 5033.5 4967.0 5033.5 +57.0 0 1 +0
Total Volume and Open Interest 91,168 541,667 +5,502
Hang Seng Index(HKFE)
Mar06 060310 15393 15418 15289 15303 -93 35,535 114,645 -3,077
Apr06 060310 15368 15449 15328 15335 -83 694 1,858 +507
Total Volume and Open Interest 36,334 117,481 -2,438
DAX Index(EUREX)
Mar06 060310 5719.0 5821.0 5709.5 5801.5 +71.0 159,872 215,797 -4,075
Jun06 060310 5764.0 5860.5 5751.0 5840.5 +71.0 6,002 34,609 +1,532
Sep06 060310 5803.5 5904.0 5795.5 5884.0 +72.0 1,490 7,631 +160
Total Volume and Open Interest 167,364 258,037 -2,383
FT-SE 100(LIFFE)
Mar06 060310 5845.00 5913.50 5840.00 5908.00 +54.00 117,409 389,351 -28,929
Jun06 060310 5850.50 5925.50 5850.50 5919.50 +54.00 59,692 114,960 +32,929
Sep06 060310 5928.00 5934.00 5928.00 5934.00 +54.50 5 2,459 +0
Total Volume and Open Interest 177,106 515,495 +4,000
SPI 200(SFE)
Mar06 060310 4876.0 4905.0 4875.0 4885.0 -10.0 30,657 200,635 -1,636
Jun06 060310 4898.0 4920.0 4893.0 4899.0 -11.0 19,466 30,826 +18,476
Sep06 060310 4899.0 4899.0 4899.0 4899.0 -11.0 56 2,954 -115
Total Volume and Open Interest 50,186 238,090 +16,726
GSCI(CME)
Mar06 060310 409.70 412.40 408.80 409.10 -3.15 5,008 10,769 -4,465
Apr06 060310 416.00 417.50 414.80 416.00 -2.45 4,611 12,372 +4,461
May06 060310 421.00 421.00 421.00 421.00 -2.50      
Total Volume and Open Interest 9,619 23,141 -4
Reuters CRB Index(NYBOT)
Apr06 060310 347.50 349.00 346.00 348.25 -0.25 53 359 -4
Jun06 060310 351.50 353.75 351.50 353.25 -0.25 3 440 -1
Aug06 060310 358.25 358.25 358.25 358.25 -0.25 0 202 +0
Total Volume and Open Interest 56 1,001 -5
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

Main Menu

MRCI Online

Free Links

Newsflash

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