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 Mon March 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060313 574.00 576.00 571.00 573.50 -4.75 1,684 1,742 -732
May06 060313 584.00 586.00 581.25 584.50 -4.75 47,499 185,851 +418
Jul06 060313 595.00 598.00 593.25 595.75 -4.75 12,458 82,899 -508
Aug06 060313 600.00 601.00 598.00 600.75 -5.75 567 6,215 +481
Sep06 060313 604.00 604.50 601.00 604.25 -4.75 445 3,179 +82
Nov06 060313 609.00 611.75 607.25 611.00 -3.75 5,645 62,881 +398
Jan07 060313 615.50 617.00 613.50 616.00 -4.50 378 2,214 +18
Total Volume and Open Interest 68,830 350,482 +225
Soybean Meal(CBOT)
Mar06 060313 171.50 172.70 170.50 172.70 +0.30 841 790 -445
May06 060313 174.40 174.50 172.50 174.30 unch 13,249 67,768 +2,070
Jul06 060313 176.00 177.00 175.30 176.90 -0.20 4,474 37,854 +13
Aug06 060313 177.50 178.30 177.00 178.20 -0.30 92 9,880 +14
Sep06 060313 178.50 179.20 178.00 178.90 -0.30 132 7,895 +1
Oct06 060313 178.50 179.30 178.10 179.10 +0.10 60 6,270 +11
Dec06 060313 180.30 181.30 179.60 181.20 +0.20 2,228 17,384 -144
Jan07 060313 181.00 182.00 180.80 182.00 unch 18 523 +9
Total Volume and Open Interest 21,103 148,796 +1,537
Soybean Oil(CBOT)
Mar06 060313 23.75 23.75 23.35 23.48 -0.37 618 565 -601
May06 060313 23.90 23.93 23.61 23.71 -0.45 15,667 119,037 +2,277
Jul06 060313 24.25 24.32 24.01 24.11 -0.46 2,921 43,487 +815
Aug06 060313 24.45 24.45 24.20 24.25 -0.45 139 5,084 -24
Sep06 060313 24.70 24.70 24.40 24.41 -0.51 257 4,736 +101
Oct06 060313 24.55 24.56 24.55 24.56 -0.50 151 3,755 +131
Dec06 060313 25.00 25.06 24.80 24.85 -0.50 1,030 17,088 -210
Jan07 060313 25.05 25.05 25.05 25.05 -0.50 68 801 +51
Total Volume and Open Interest 20,865 196,068 +2,530
Canola(WCE)
Mar06 060313 245.9 245.9 245.9 245.9 -0.4      
May06 060313 253.9 253.9 252.6 253.5 -0.4 8,677 52,426 -1,305
Jul06 060313 261.1 261.7 260.0 260.7 -0.8 3,751 19,088 -711
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060313 275.3 277.4 275.0 275.3 -1.9 1,878 10,570 +761
Total Volume and Open Interest 14,518 83,023 -1,102
Corn(CBOT)
Mar06 060313 223.50 223.50 219.50 220.50 -5.50 4,398 5,698 -2,003
May06 060313 231.00 231.75 228.00 228.75 -5.75 57,010 487,190 -3,211
Jul06 060313 242.25 242.50 238.25 239.25 -5.75 14,436 194,058 +3,962
Sep06 060313 250.00 250.25 247.00 247.50 -5.50 1,082 40,064 +282
Dec06 060313 260.00 260.00 257.00 258.00 -5.00 13,392 248,240 +3,937
Mar07 060313 266.75 266.75 264.25 265.25 -4.50 2,108 27,697 +941
Total Volume and Open Interest 96,222 1,057,591 +6,009
Wheat(CBOT)
Mar06 060313 369.00 369.00 359.50 360.00 -14.50 259 664 -98
May06 060313 377.50 377.50 367.00 367.50 -14.00 28,445 230,058 +70
Jul06 060313 389.00 391.00 378.50 379.50 -14.00 9,309 86,165 +1,910
Sep06 060313 397.50 399.00 389.00 390.00 -15.00 1,100 11,993 +345
Dec06 060313 411.50 411.50 402.00 403.75 -13.25 4,248 57,323 +1,195
Total Volume and Open Interest 46,766 408,261 +4,947
Wheat(KCBT)
Mar06 060313 441.00 441.00 428.00 428.00 -19.00 703 159 -701
May06 060313 446.00 446.00 434.00 434.75 -18.50 6,062 55,777 -855
Jul06 060313 450.00 452.00 437.00 437.50 -22.00 8,916 44,460 +629
Sep06 060313 454.00 456.00 442.00 442.75 -18.50 817 8,612 +200
Dec06 060313 464.75 464.75 447.00 449.75 -18.00 2,694 20,438 -848
Total Volume and Open Interest 19,693 132,788 -1,286
Wheat(MGE)
Mar06 060313 421.00 423.00 420.00 423.00 -15.00 2 17 -1
May06 060313 428.00 428.00 418.00 421.75 -13.00 2,722 18,681 -250
Jul06 060313 433.00 434.00 423.00 425.50 -14.25 1,270 12,423 +39
Sep06 060313 437.00 438.00 424.50 427.00 -16.00 630 7,395 +77
Dec06 060313 440.00 442.00 428.50 432.00 -15.00 1,029 9,710 +316
Total Volume and Open Interest 5,714 48,651 +215
Oats(CBOT)
Mar06 060313 181.00 184.00 181.00 181.50 -0.50 3 9 -6
May06 060313 183.50 184.50 182.00 184.50 -0.75 367 8,350 -62
Jul06 060313 184.00 184.00 182.25 183.75 -1.25 87 929 +5
Sep06 060313 174.00 174.00 171.50 171.50 -1.00 13 147 +6
Total Volume and Open Interest 547 11,279 -29
Rough Rice(CBOT)
Mar06 060313 8.45 8.48 8.45 8.48 0.00 10 16 -4
May06 060313 8.72 8.76 8.65 8.70 +0.01 1,116 6,782 +17
Jul06 060313 8.94 8.96 8.91 8.95 unch 176 2,151 +110
Sep06 060313 9.00 9.00 9.00 9.00 unch 60 689 +40
Total Volume and Open Interest 1,852 11,845 +373
Live Cattle(CME)
Apr06 060313 83.350 83.875 83.225 83.625 +0.175 24,252 64,780 -7,693
Jun06 060313 78.600 79.175 78.550 79.125 +0.025 23,172 85,751 +8,299
Aug06 060313 80.050 80.475 79.900 80.375 unch 5,800 29,672 -1,095
Oct06 060313 83.700 84.225 83.700 84.125 -0.025 2,182 17,137 +314
Dec06 060313 85.400 85.900 85.350 85.725 +0.125 629 8,292 +303
Feb07 060313 86.800 87.075 86.600 87.075 +0.050 899 3,280 +709
Total Volume and Open Interest 56,966 209,066 +845
Feeder Cattle(CME)
Mar06 060313 101.350 102.075 100.800 102.025 +0.450 2,014 4,460 -643
Apr06 060313 102.750 103.550 102.400 103.425 +0.475 3,583 11,149 -351
May06 060313 103.400 104.800 103.100 104.575 +0.475 3,195 12,422 +320
Aug06 060313 105.200 106.100 104.900 106.075 +0.550 1,397 6,203 +189
Sep06 060313 104.500 105.600 104.500 105.600 +1.100 102 912 +122
Oct06 060313 104.000 105.000 104.000 105.000 +0.750 449 816 +93
Nov06 060313 103.500 104.750 103.500 104.750 +0.750 27 257 +4
Total Volume and Open Interest 10,773 36,235 -263
Lean Hogs(CME)
Apr06 060313 58.700 60.000 58.650 59.725 +1.150 19,939 42,208 -9,451
May06 060313 66.850 67.150 66.600 67.050 +0.325 187 4,317 -5
Jun06 060313 67.850 68.800 67.850 68.625 +0.500 20,174 64,449 +6,905
Jul06 060313 67.400 68.250 67.350 68.125 +0.475 1,705 14,694 +512
Aug06 060313 65.900 66.400 65.850 66.200 +0.125 1,540 9,207 +665
Oct06 060313 56.700 57.500 56.700 57.450 +0.575 407 3,683 +224
Dec06 060313 54.400 54.900 54.400 54.625 +0.225 282 2,552 +89
Feb07 060313 56.800 57.100 56.800 57.100 +0.250 57 419 +52
Total Volume and Open Interest 44,291 141,578 -1,009
Pork Bellies(CME)
Mar06 060313 87.200 89.000 87.200 89.000 +1.550 10 104 -9
May06 060313 87.525 90.050 87.275 89.175 +1.650 590 1,593 +46
Jul06 060313 88.550 90.400 88.550 90.300 +1.750 20 427 +9
Aug06 060313 87.000 87.000 87.000 87.000 +3.000 1 39 -1
Feb07 060313 86.750 86.750 86.750 86.750 +0.350 0 6 +0
Total Volume and Open Interest 621 2,175 +45
Class III Milk(CME)
Mar06 060313 11.13 11.13 11.13 11.13 unch 93 2,470 -57
Apr06 060313 11.05 11.05 11.05 11.05 -0.04 126 3,101 -60
May06 060313 11.10 11.10 11.03 11.10 unch 120 2,929 -54
Jun06 060313 11.20 11.20 11.10 11.16 -0.03 146 2,899 -48
Jul06 060313 11.47 11.55 11.46 11.53 +0.07 151 2,628 -22
Total Volume and Open Interest 1,241 30,057 -184
Cocoa(NYBOT)
Mar06 060313 1454 1454 1428 1428 -26 4 1 -1
May06 060313 1454 1468 1445 1448 -23 4,402 52,844 -184
Jul06 060313 1481 1490 1470 1471 -23 945 20,139 +3
Sep06 060313 1504 1508 1494 1494 -21 430 17,839 +129
Dec06 060313 1525 1525 1522 1522 -22 0 12,519 +0
Mar07 060313 1545 1545 1545 1545 -23 50 12,774 +50
May07 060313 1567 1567 1567 1567 -22 25 2,981 +25
Total Volume and Open Interest 6,091 129,154 +257
Coffee "C"(NYBOT)
Mar06 060313 105.00 105.00 102.80 104.40 -1.30 22 132 -10
May06 060313 107.10 107.10 104.40 105.90 -1.70 8,688 62,434 -711
Jul06 060313 109.60 109.65 107.10 108.55 -1.65 2,036 16,827 +281
Sep06 060313 111.80 112.00 109.80 110.85 -1.60 929 8,809 +373
Dec06 060313 115.00 115.40 103.90 113.60 -1.60 395 5,041 +258
Mar07 060313 118.00 118.00 116.00 116.50 -1.70 61 2,416 +6
Total Volume and Open Interest 12,138 96,809 +203
Orange Juice(NYBOT)
Mar06 060313 136.75 136.75 134.90 134.90 -3.80 214 103 -125
May06 060313 134.10 134.20 132.40 132.50 -2.60 1,586 23,917 +236
Jul06 060313 132.00 132.00 130.10 130.60 -1.85 297 6,044 -28
Sep06 060313 129.60 129.60 128.00 128.25 -1.35 67 3,392 -21
Nov06 060313 125.50 125.50 125.40 125.45 -1.50 38 1,303 +24
Total Volume and Open Interest 2,202 36,440 +86
Sugar #11(NYBOT)
May06 060313 16.60 16.94 16.43 16.85 +0.17 23,718 223,825 +1,531
Jul06 060313 16.18 16.53 16.10 16.48 +0.16 9,496 90,225 -804
Oct06 060313 16.10 16.45 16.08 16.37 +0.14 5,486 56,493 +123
Mar07 060313 16.12 16.45 16.10 16.37 +0.14 2,390 44,223 +523
May07 060313 15.93 16.30 15.93 16.21 +0.15 1,055 19,708 +437
Total Volume and Open Interest 43,774 457,780 +2,599
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060313 22.45 22.70 22.45 22.70 +0.21 129 3,271 -75
Jul06 060313 22.50 22.75 22.50 22.75 +0.25 67 4,097 +10
Sep06 060313 22.50 22.69 22.50 22.69 +0.19 132 3,046 +100
Nov06 060313 22.20 22.20 22.20 22.20 unch 1 917 +0
Total Volume and Open Interest 382 13,728 +86
London Cocoa(LCE)
Mar06 060313 876 876 859 859 -21 4,623 30,021 -3,735
May06 060313 895 900 877 878 -21 4,470 37,270 +691
Jul06 060313 896 905 886 888 -21 1,361 49,320 +415
Sep06 060313 920 921 901 901 -21 1,054 33,313 -539
Dec06 060313 931 931 916 917 -19 258 25,579 +101
Mar07 060313 939 939 925 925 -19 872 11,711 +811
May07 060313 949 949 935 935 -19 0 1,074 +0
Total Volume and Open Interest 12,638 191,417 -2,256
London Coffee(LCE)
Mar06 060313 1140.00 1140.00 1100.00 1100.00 -41.00 218 1,464 +31
May06 060313 1149.00 1149.00 1114.00 1117.00 -40.00 6,052 70,879 -400
Jul06 060313 1160.00 1160.00 1127.00 1130.00 -40.00 2,353 27,728 +999
Sep06 060313 1170.00 1170.00 1140.00 1141.00 -39.00 910 12,006 +520
Nov06 060313 1179.00 1179.00 1150.00 1152.00 -34.00 38 1,101 +38
Jan07 060313 1183.00 1183.00 1161.00 1161.00 -33.00 8 263 +8
Total Volume and Open Interest 9,579 113,542 +1,196
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060313 448.70 452.00 443.10 450.00 +2.00 3,836 32,947 -502
Aug06 060313 444.50 447.10 440.00 446.90 +2.40 2,073 15,852 -260
Oct06 060313 443.10 443.50 435.70 443.20 +1.70 2,007 10,808 +132
Dec06 060313 438.10 438.10 433.50 438.10 +2.10 431 3,923 -79
Total Volume and Open Interest 8,749 68,912 -717
Cotton(NYBOT)
May06 060313 54.82 55.00 54.15 54.24 -0.87 9,453 88,515 -249
Jul06 060313 56.20 56.25 55.40 55.47 -0.85 3,524 18,040 +484
Oct06 060313 57.50 57.50 57.50 57.50 -0.55 24 481 +3
Dec06 060313 58.98 59.05 58.55 58.60 -0.49 1,349 11,643 +483
Mar07 060313 60.15 60.15 60.15 60.15 -0.55 20 1,784 +6
May07 060313 60.75 60.75 60.75 60.75 -0.53 0 106 +0
Total Volume and Open Interest 14,400 122,129 -1,169
Lumber(CME)
Mar06 060313 331.3 334.8 330.0 331.5 +1.1 97 302 -85
May06 060313 333.8 344.9 333.8 344.8 +9.9 352 2,942 +6
Jul06 060313 336.7 347.5 336.6 346.9 +7.9 24 525 +6
Sep06 060313 345.5 351.6 345.5 351.5 +6.1 23 167 +8
Total Volume and Open Interest 498 3,957 -66
Crude Oil(NYM)
Apr06 060313 59.95 61.90 59.95 61.77 +1.81 98,521 125,108 -22,870
May06 060313 61.80 63.80 61.75 63.67 +1.83 83,321 221,589 +13,531
Jun06 060313 62.70 64.65 62.70 64.55 +1.74 29,298 115,542 +4,828
Jul06 060313 63.50 65.25 63.37 65.22 +1.73 7,710 35,112 +1,391
Aug06 060313 64.30 65.73 64.05 65.73 +1.72 1,940 23,580 +223
Sep06 060313 64.85 66.14 64.85 66.14 +1.71 2,184 29,187 -313
Oct06 060313 64.75 66.45 64.75 66.45 +1.70 2,154 26,271 +704
Nov06 060313 65.45 66.71 65.45 66.71 +1.69 724 13,984 -71
Dec06 060313 65.05 66.90 65.05 66.90 +1.68 9,753 82,436 +512
Jan07 060313 65.65 67.06 65.60 67.06 +1.68 2,247 20,868 +1,845
Feb07 060313 67.19 67.19 67.19 67.19 +1.67 100 6,283 -50
Mar07 060313 67.29 67.29 67.29 67.29 +1.66 70 8,395 +0
Apr07 060313 67.36 67.36 67.36 67.36 +1.65 850 8,943 -50
May07 060313 67.39 67.39 67.39 67.39 +1.65 20 3,732 +0
Jun07 060313 65.60 67.41 65.60 67.41 +1.65 533 31,108 -54
Jul07 060313 67.40 67.40 67.40 67.40 +1.65 0 4,220 +0
Total Volume and Open Interest 244,551 962,310 +767
Heating Oil(NYM)
Apr06 060313 168.65 174.70 168.60 173.78 +5.32 27,596 44,072 -4,464
May06 060313 171.25 176.30 171.00 175.73 +5.19 16,938 50,372 +4,680
Jun06 060313 172.50 176.88 172.25 176.88 +4.84 3,312 17,953 +155
Jul06 060313 174.25 178.33 174.25 178.33 +4.54 2,590 15,103 +609
Aug06 060313 176.75 180.88 176.75 180.88 +4.44 1,190 7,320 -68
Sep06 060313 181.50 183.50 181.50 183.28 +4.39 590 4,670 +84
Oct06 060313 184.30 186.50 184.30 185.98 +4.34 190 2,163 +42
Nov06 060313 188.40 188.78 188.40 188.78 +4.34 18 2,035 +6
Dec06 060313 190.95 191.18 190.50 191.18 +4.34 928 10,578 -114
Jan07 060313 189.50 193.13 189.50 193.13 +4.29 143 7,052 +33
Feb07 060313 193.00 193.68 193.00 193.68 +4.19 7 1,287 +0
Mar07 060313 190.00 192.23 190.00 192.23 +4.09 84 2,575 -16
Total Volume and Open Interest 53,742 169,867 +1,049
Unleaded Gas(NYM)
Apr06 060313 169.00 175.00 169.00 174.33 +5.52 31,293 46,778 -6,492
May06 060313 169.50 175.50 169.50 174.91 +5.89 20,550 52,542 +4,111
Jun06 060313 170.25 176.25 170.25 175.61 +5.89 4,107 15,269 +64
Jul06 060313 170.75 176.31 170.75 176.31 +5.69 1,678 6,411 -286
Aug06 060313 171.25 177.21 171.25 177.21 +5.59 810 6,427 +25
Sep06 060313 174.50 177.06 174.50 177.06 +5.59 487 5,864 -44
Oct06 060313 168.00 171.21 168.00 171.21 +5.59 406 3,702 -51
Nov06 060313 169.41 169.41 169.41 169.41 +5.59 48 1,288 -9
Dec06 060313 168.61 168.61 168.61 168.61 +5.59 26 2,112 -6
Jan07 060313 169.81 169.81 169.81 169.81 +5.59 11 1,044 -9
Total Volume and Open Interest 59,416 141,437 -2,697
Natural Gas(NYM)
Apr06 060313 6.900 7.090 6.830 7.007 +0.361 23,343 61,770 -1,694
May06 060313 7.120 7.260 7.030 7.194 +0.345 18,523 77,617 +4,612
Jun06 060313 7.280 7.450 7.230 7.359 +0.327 7,743 27,885 -584
Jul06 060313 7.460 7.570 7.370 7.524 +0.309 5,453 21,711 -263
Aug06 060313 7.650 7.750 7.520 7.684 +0.302 2,813 22,975 +818
Sep06 060313 7.760 7.870 7.690 7.799 +0.297 1,216 19,474 -299
Oct06 060313 7.930 8.000 7.830 7.949 +0.292 3,886 36,789 -655
Nov06 060313 8.970 9.070 8.920 9.039 +0.252 1,248 32,780 -777
Dec06 060313 10.000 10.050 9.940 10.029 +0.237 1,790 19,046 -46
Jan07 060313 10.630 10.709 10.560 10.709 +0.227 2,573 44,833 +938
Feb07 060313 10.670 10.704 10.560 10.704 +0.222 751 17,881 +321
Mar07 060313 10.440 10.500 10.360 10.499 +0.217 844 22,794 -31
Apr07 060313 8.900 8.900 8.840 8.889 +0.177 1,148 16,288 -670
May07 060313 8.660 8.760 8.660 8.710 +0.170 829 16,241 +685
Jun07 060313 8.750 8.770 8.710 8.770 +0.170 2,037 6,860 -245
Jul07 060313 8.850 8.850 8.830 8.845 +0.170 34 4,863 +13
Total Volume and Open Interest 84,068 624,352 +4,851
Brent Crude Oil(ICE)
Apr06 060313 60.80 62.51 60.60 62.20 +1.37 52,807 43,630 -4,312
May06 060313 60.78 62.84 60.73 62.55 +1.45 79,558 105,201 +9,398
Jun06 060313 61.81 63.35 61.18 63.06 +1.43 46,292 95,588 +12,233
Jul06 060313 62.38 63.85 61.66 63.55 +1.42 8,119 23,152 +309
Aug06 060313 62.80 64.03 62.13 64.01 +1.40 3,442 11,363 +482
Sep06 060313 63.45 64.41 62.53 64.41 +1.40 2,257 14,340 +1,347
Oct06 060313 63.63 64.71 62.76 64.71 +1.42 2,508 12,682 +1,183
Nov06 060313 63.04 64.99 62.98 64.94 +1.40 2,427 7,967 +1,352
Dec06 060313 64.14 65.24 63.18 65.13 +1.41 4,064 34,323 -1,221
Jan07 060313 63.41 65.40 63.41 65.30 +1.40 679 10,977 +150
Feb07 060313 64.51 65.46 64.51 65.46 +1.38 150 5,519 -299
Mar07 060313 65.57 65.57 65.57 65.57 +1.33 100 4,475 +0
Apr07 060313 64.76 65.65 64.76 65.65 +1.33 100 426 -99
May07 060313 65.69 65.69 65.69 65.69 +1.33      
Total Volume and Open Interest 203,304 416,886 +19,723
Gas Oil(ICE)
Apr06 060313 531.00 549.25 525.50 543.00 +11.25 32,676 76,231 -2,719
May06 060313 537.25 552.25 529.50 546.00 +9.75 18,176 38,181 +3,972
Jun06 060313 542.50 556.00 535.25 549.75 +8.75 6,052 24,547 +639
Jul06 060313 546.75 557.00 537.50 555.50 +8.00 1,442 11,611 +43
Aug06 060313 549.00 561.75 543.75 561.75 +7.75 605 6,636 -420
Sep06 060313 560.50 567.75 560.50 567.75 +7.25 1,795 6,089 -700
Oct06 060313 566.00 573.50 566.00 573.50 +7.00 1,300 8,809 +900
Nov06 060313 574.00 577.25 574.00 577.25 +6.50 200 3,440 -190
Dec06 060313 576.00 585.00 570.00 580.75 +6.25 2,055 27,667 +720
Jan07 060313 583.50 583.50 583.50 583.50 +6.25 200 3,285 +10
Total Volume and Open Interest 70,025 223,524 -2,785
US Dollar Index(NYBOT)
Mar06 060313 90.79 90.86 90.65 90.79 -0.09 1,263 9,855 -435
Jun06 060313 90.45 90.46 90.12 90.13 -0.34 6,008 24,151 +1,479
Sep06 060313 89.85 89.85 89.78 89.78 -0.34 6 2,046 +0
Total Volume and Open Interest 7,277 36,089 +1,044
Australian Dollar(CME)
Mar06 060313 73.17 73.25 73.12 73.24 +0.07 849 26,031 -1,966
Jun06 060313 73.07 73.32 73.07 73.28 +0.24 3,660 44,605 +4,474
Sep06 060313 72.97 73.20 72.97 73.20 +0.24 0 30 +2
Total Volume and Open Interest 4,509 70,815 +2,510
British Pound(CME)
Mar06 060313 172.74 172.85 172.62 172.85 +0.23 9,325 39,736 -10,400
Jun06 060313 172.98 173.51 172.80 173.50 +0.68 16,026 82,080 +20,472
Sep06 060313 173.40 173.75 173.40 173.75 +0.73 1 64 +11
Total Volume and Open Interest 25,352 121,883 +10,083
Canadian Dollar(CME)
Mar06 060313 86.11 86.41 86.00 86.41 +0.31 2,321 41,262 -5,027
Jun06 060313 86.34 86.66 86.16 86.65 +0.31 5,708 84,713 +2,121
Sep06 060313 86.58 86.89 86.58 86.89 +0.31 290 2,008 +95
Dec06 060313 86.95 87.13 86.95 87.13 +0.31 49 481 -15
Total Volume and Open Interest 8,373 128,587 -2,829
Japanese Yen(CME)
Mar06 060313 84.02 84.02 83.93 83.99 unch 10,513 84,757 -10,981
Jun06 060313 85.10 85.18 84.98 85.16 +0.07 32,548 182,641 +17,304
Sep06 060313 86.22 86.22 86.22 86.22 +0.07 13 18,578 +2
Total Volume and Open Interest 43,074 286,079 +6,326
Swiss Franc(CME)
Mar06 060313 76.01 76.05 75.96 76.01 +0.05 2,027 35,635 -5,634
Jun06 060313 76.78 77.01 76.75 76.98 +0.26 4,206 104,226 +9,933
Sep06 060313 77.61 77.61 77.61 77.61 +0.25 10 31 +2
Total Volume and Open Interest 6,243 139,941 +4,301
EuroFX(CME)
Mar06 060313 119.27 119.27 119.20 119.26 +0.11 8,449 76,229 -14,484
Jun06 060313 119.97 120.34 119.90 120.33 +0.47 12,734 123,103 +19,927
Sep06 060313 121.00 121.00 120.98 120.98 +0.47 14 1,671 +4
Total Volume and Open Interest 21,208 201,223 +5,455
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060313 9265.0 9275.0 9250.0 9250.0 -32.0 8,368 50,523 +4,188
Total Volume and Open Interest 10,173 103,602 +2,357
30-Year T-Bonds(CBOT)
Mar06 060313 110~13 110~14 110~05 110~11 -0~06 15,606 45,750 -6,391
Jun06 060313 110~12 110~12 110~01 110~08 -0~07 394,378 588,062 +12,698
Sep06 060313 110~04 110~09 110~04 110~09 -0~07 173 1,511 +147
Total Volume and Open Interest 410,157 635,779 +6,454
10-Year T-Notes(CBOT)
Mar06 060313 106~280 106~280 106~215 106~260 -0~035 27,565 113,519 -17,587
Jun06 060313 106~245 106~245 106~170 106~220 -0~035 978,715 2,009,338 +35,419
Total Volume and Open Interest 1,009,310 2,134,085 +21,717
5-Year T-Notes(CBOT)
Mar06 060313 104~220 104~220 104~210 104~210 -0~020 13,093 0 +0
Jun06 060313 104~155 104~185 104~150 104~170 -0~020 432,941 0 +0
Sep06 060313 104~165 104~170 104~165 104~170 -0~020 1,004 2,949 +1,014
Total Volume and Open Interest 447,038 2,950 +1,014
2 Year T-Notes(CBOT)
Mar06 060313 101~124 101~124 101~124 101~124 unch 50 19,869 -2,454
Jun06 060313 101~117 101~121 101~117 101~120 -0~002 17,447 436,980 +6,374
Total Volume and Open Interest 17,497 456,849 +3,920
Eurodollars(CME)
Mar06 060313 95.092 95.092 95.090 95.090 -0.003 35,461 1,080,356 -28,176
Jun06 060313 94.820 94.835 94.815 94.825 -0.015 29,981 1,409,696 +53,993
Sep06 060313 94.780 94.780 94.745 94.765 -0.015 248,690 1,504,834 +19,852
Dec06 060313 94.780 94.805 94.780 94.790 -0.020 20,668 1,323,200 +4,861
Mar07 060313 94.845 94.865 94.840 94.845 -0.025 26,916 1,013,867 -141,689
Jun07 060313 94.875 94.900 94.875 94.880 -0.020 18,700 847,653 +23,373
Sep07 060313 94.890 94.910 94.890 94.890 -0.020 18,435 736,987 +7,855
Dec07 060313 94.885 94.900 94.880 94.885 -0.020 16,728 486,990 +9,387
Mar08 060313 94.880 94.890 94.865 94.875 -0.020 24,070 318,217 -2,349
Jun08 060313 94.855 94.870 94.845 94.855 -0.025 7,111 259,486 +4,616
Sep08 060313 94.835 94.845 94.825 94.835 -0.025 7,699 224,273 -1,558
Dec08 060313 94.805 94.815 94.795 94.805 -0.025 8,397 178,266 -1,720
Mar09 060313 94.795 94.805 94.780 94.795 -0.025 7,024 123,686 -140
Jun09 060313 94.775 94.780 94.755 94.775 -0.025 2,446 114,116 +449
Sep09 060313 94.755 94.760 94.740 94.755 -0.025 2,595 103,601 +136
Dec09 060313 94.735 94.735 94.710 94.725 -0.025 2,799 91,182 +181
Mar10 060313 94.725 94.730 94.700 94.720 -0.030 10,595 69,345 -7,462
Jun10 060313 94.705 94.715 94.680 94.705 -0.030 2,853 62,406 +381
Total Volume and Open Interest 282,202 10,176,796 -57,961
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060313 99.76 99.77 99.76 99.77 -0.01 1,148 12,092 +194
Sep06 060313 99.58 99.58 99.58 99.58 -0.03 176 4,850 -585
Dec06 060313 99.39 99.39 99.38 99.38 -0.05 1,051 8,423 +1,266
Mar07 060313 99.19 99.19 99.19 99.19 -0.04 155 2,089 -58
Jun07 060313 99.03 99.03 99.03 99.03 -0.06 9 4,210 +175
Sep07 060313 98.90 98.90 98.90 98.90 -0.05 1 3,954 +952
Dec07 060313 98.77 98.77 98.77 98.77 -0.06 3 425 -75
Mar08 060313 98.73 98.73 98.73 98.73 unch 0 50 +0
Jun08 060313 98.55 98.55 98.55 98.55 -0.07 0 252 +0
Total Volume and Open Interest 3,898 46,107 +1,184
3-Mth Euro-Yen(SIMEX)
Jun06 060313 99.78 99.78 99.76 99.76 -0.03 1,815 68,264 -608
Sep06 060313 99.62 99.62 99.58 99.58 -0.05 1,672 45,452 -1,910
Dec06 060313 99.43 99.43 99.38 99.39 -0.05 6,845 70,801 +1,894
Mar07 060313 99.21 99.21 99.19 99.19 -0.05 1,491 38,827 -55
Jun07 060313 99.07 99.07 99.03 99.03 -0.06 1,497 21,214 +163
Sep07 060313 98.92 98.92 98.89 98.90 -0.06 483 16,394 +1,084
Dec07 060313 98.84 98.84 98.77 98.77 -0.07 1,931 18,541 +977
Mar08 060313 98.66 98.66 98.66 98.66 -0.07 0 15,886 +0
Total Volume and Open Interest 16,677 359,823 -472
German Euro-Bund(EUREX)
Jun06 060313 117.79 117.81 117.52 117.72 -0.03 1,346,678 1,393,447 +20,259
Sep06 060313 118.17 118.17 117.99 118.11 -0.03 1,436 322 +17
Dec06 060313 117.15 117.15 117.15 117.15 -1.21      
Total Volume and Open Interest 1,348,114 1,393,769 +20,276
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060313 110.45 110.45 110.45 110.45 -0.01 3,212 108 +100
Dec06 060313 109.98 109.98 109.98 109.98 -0.39      
Total Volume and Open Interest 634,465 1,171,153 +18,148
Long Gilt(LIFFE)
Mar06 060313 112~08 112~11 112~04 112~10 -0~01 750 35,587 -381
Jun06 060313 112~00 112~03 111~23 112~01 -0~01 60,595 258,325 -3,757
Total Volume and Open Interest 61,345 293,912 -4,138
3-Mth Short Sterling(LIFFE)
Mar06 060313 95.41 95.41 95.41 95.41 unch 6,109 326,512 -1,189
Jun06 060313 95.37 95.37 95.37 95.37 -0.02 30,210 412,452 +2,351
Sep06 060313 95.31 95.31 95.31 95.31 -0.04 40,444 352,055 +7,338
Total Volume and Open Interest 204,368 2,188,854 +18,435
3-Mth Euribor(LIFFE)
Mar06 060313 97.300 97.300 97.295 97.300 unch 31,068 595,085 -11,507
Jun06 060313 97.015 97.025 97.000 97.015 -0.005 121,193 638,017 +11,429
Sep06 060313 96.805 96.815 96.780 96.800 -0.005 111,734 569,353 -3,853
Total Volume and Open Interest 654,390 3,704,560 -12,442
3-Mth Aus T-Bills(SFE)
Mar06 060309 94.38 94.40 94.37 94.39 unch 11,060 45,718 -13,340
Jun06 060313 94.37 94.37 94.35 94.36 -0.02 22,893 183,487 +717
Sep06 060313 94.35 94.36 94.32 94.33 -0.03 25,598 134,900 +10,493
Dec06 060313 94.33 94.34 94.29 94.30 -0.04 8,538 46,690 -458
Mar07 060313 94.31 94.31 94.26 94.27 -0.05 1,961 29,822 +842
Jun07 060313 94.28 94.28 94.23 94.24 -0.06 1,213 31,570 +742
Sep07 060313 94.25 94.26 94.21 94.22 -0.06 574 22,163 +79
Dec07 060313 94.22 94.23 94.19 94.19 -0.06 671 11,170 +103
Mar08 060313 94.20 94.21 94.16 94.17 -0.05 122 5,593 -40
Jun08 060313 94.15 94.15 94.14 94.14 -0.06 0 1,617 -125
Total Volume and Open Interest 61,573 468,758 -33,962
10-Year Aus T-Bonds(SFE)
Mar06 060313 94.60 94.61 94.54 94.55 -0.07 78,056 316,695 +1,933
Jun06 060313 94.61 94.61 94.54 94.54 -0.07 55,194 93,730 +62,408
Total Volume and Open Interest 133,250 410,425 +64,341
3-Year Aus T-Bonds(SFE)
Mar06 060313 94.64 94.65 94.59 94.60 -0.06 86,185 379,051 -6,696
Jun06 060313 94.62 94.64 94.59 94.59 -0.06 24,223 92,453 +21,774
Total Volume and Open Interest 110,408 471,504 +15,078
Gold(CMX)
Apr06 060313 544.0 547.8 542.8 547.5 +6.2 107,180 188,354 -18,608
Jun06 060313 548.5 553.0 548.0 552.7 +6.2 14,887 62,092 +6,986
Aug06 060313 554.0 557.7 553.8 557.7 +6.2 2,618 8,344 +1,141
Oct06 060313 561.7 562.8 561.7 562.8 +6.2 6 10,114 +2
Dec06 060313 563.5 569.0 563.5 567.9 +6.3 2,261 17,109 +673
Feb07 060313 570.0 572.9 570.0 572.9 +6.4 48 8,884 -26
Apr07 060313 577.9 577.9 577.9 577.9 +6.4 50 1,312 -50
Jun07 060313 581.0 583.0 581.0 583.0 +6.5 227 8,932 +107
Aug07 060313 588.1 588.1 588.1 588.1 +6.6 0 180 +0
Oct07 060313 593.1 593.1 593.1 593.1 +6.6 0 4 +0
Dec07 060313 596.3 598.2 596.3 598.2 +6.6 24 10,080 +0
Total Volume and Open Interest 127,313 323,179 -9,785
Silver(CMX)
Mar06 060313 991.5 1009.3 990.0 1009.3 +19.8 473 967 -83
May06 060313 999.5 1017.0 992.5 1015.7 +19.7 17,351 79,291 -106
Jul06 060313 1005.0 1023.0 1003.0 1022.9 +19.7 930 16,769 -290
Sep06 060313 1021.0 1029.4 1021.0 1029.4 +19.9 36 5,009 +14
Dec06 060313 1019.0 1035.6 1018.0 1035.6 +20.6 97 14,704 +28
Mar07 060313 1040.3 1040.3 1040.3 1040.3 +20.8 35 3,839 +0
May07 060313 1042.5 1042.5 1042.5 1042.5 +21.0 20 223 -5
Total Volume and Open Interest 18,989 127,376 -459
Platinum(NYM)
Apr06 060313 1020.0 1024.0 1016.0 1023.1 +10.4 919 6,317 -79
Jul06 060313 1025.0 1033.0 1025.0 1031.1 +10.4 166 1,733 +149
Oct06 060313 1036.1 1036.1 1036.1 1036.1 +10.4 3 6 +0
Total Volume and Open Interest 1,088 8,056 +70
Palladium(NYME)
Mar06 060313 297.90 297.90 297.90 297.90 +11.85 5 129 -2
Jun06 060313 291.00 301.00 291.00 300.90 +11.30 593 14,003 -30
Sep06 060313 303.90 303.90 303.90 303.90 +11.30 1 144 +1
Total Volume and Open Interest 599 14,669 -31
Copper(CMX)
Mar06 060313 223.60 225.50 222.10 225.15 +3.45 425 4,225 -222
May06 060313 222.80 225.00 221.35 224.55 +3.55 9,186 60,330 +949
Jul06 060313 220.00 221.80 218.80 221.70 +3.55 1,705 11,555 +303
Sep06 060313 216.30 218.50 216.30 218.45 +3.55 111 3,394 +68
Dec06 060313 211.00 214.00 211.00 213.45 +3.45 61 2,781 -10
Total Volume and Open Interest 11,729 88,804 +1,156
Aluminum(CMX)
Mar06 060313 109.85 109.85 109.85 109.85 +0.10 0 30 +0
Apr06 060313 110.40 110.40 110.40 110.40 +0.10 0 84 +0
May06 060313 110.65 110.65 110.65 110.65 +0.10 0 53 +0
Jun06 060313 110.65 110.65 110.65 110.65 +0.10 0 52 +0
Jul06 060313 110.65 110.65 110.65 110.65 +0.10 0 20 +0
Aug06 060313 110.70 110.70 110.70 110.70 +0.10      
Total Volume and Open Interest 0 384 +0
DJIA Index(CBOT)
Mar06 060313 11090 11120 11065 11094 +17 10,234 31,206 -3,915
Jun06 060313 11165 11200 11136 11169 +17 14,294 19,794 +7,133
Sep06 060313 11245 11245 11245 11245 +17 6 43 +6
Dec06 060313 11320 11320 11320 11320 +17 0 7 +0
Total Volume and Open Interest 24,534 51,050 +3,224
S & P 500(CME)
Mar06 060313 1285.50 1288.40 1282.20 1285.60 +2.70 90,541 226,848 -66,594
Jun06 060313 1295.70 1298.60 1292.50 1295.80 +2.70 107,818 480,959 +62,727
Sep06 060313 1308.00 1308.50 1305.00 1306.50 +2.70 470 7,661 +386
Dec06 060313 1316.90 1316.90 1316.90 1316.90 +2.80 0 449 +0
Total Volume and Open Interest 198,829 716,011 -3,481
S & P 500 E-Mini(Globex)
Mar06 060313 1282.25 1288.50 1282.25 1285.50 +2.50 274,831 858,912 -71,324
Jun06 060313 1292.75 1298.75 1292.25 1295.75 +2.75 1,131,494 731,006 +166,316
Total Volume and Open Interest 1,406,325 1,589,918 +94,992
NASDAQ 100(CME)
Mar06 060313 1657.50 1664.00 1652.00 1655.50 +7.00 10,246 52,976 -4,978
Jun06 060313 1676.00 1683.00 1669.00 1673.50 +7.00 14,516 31,361 +5,417
Sep06 060313 1690.50 1690.50 1690.50 1690.50 +7.00 0 1 +0
Total Volume and Open Interest 24,762 84,338 +439
NASDAQ 100 E-Mini(Globex)
Mar06 060313 1648.50 1665.00 1647.50 1655.50 +7.00 82,033 325,632 -22,523
Jun06 060313 1667.50 1683.50 1666.00 1673.50 +7.00 365,535 141,561 +30,523
Total Volume and Open Interest 447,568 467,193 +8,000
S & P Midcap 400(CME)
Mar06 060313 768.20 771.00 768.10 770.80 +4.80 1,574 7,018 -608
Jun06 060313 776.00 779.75 775.50 777.90 +4.90 1,588 7,417 +1,445
Sep06 060313 126.54 126.54 126.54 126.54 +4.90      
Total Volume and Open Interest 3,162 14,435 +837
Russell 2000(CME)
Mar06 060313 731.75 734.25 727.60 728.75 +1.30 3,423 21,847 -1,720
Jun06 060313 735.75 739.25 731.25 733.80 +1.30 4,085 17,108 +2,106
Sep06 060313 738.30 738.30 738.30 738.30 +1.30 0 20 +0
Total Volume and Open Interest 7,508 38,975 +386
Russell 2000 E-Mini(Globex)
Mar06 060313 727.20 735.40 726.10 728.80 +1.30 0 183,539 -33,010
Jun06 060313 731.80 740.50 731.20 733.80 +1.30 0 160,050 +43,612
Total Volume and Open Interest 0 343,589 +10,602
Value Line(KCBT)
Mar06 060313 2032.50 2033.50 2032.50 2033.50 +8.00 73 115 -2
Total Volume and Open Interest 179 163 -20
Nikkei 225(CME)
Jun06 060313 16200 16320 16190 16305 +300 77,498 174,724 +34,086
Sep06 060313 16250 16310 16235 16290 +245 0 4 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060313 16200 16320 16190 16305 +300 77,498 174,724 +34,086
Sep06 060313 16250 16310 16235 16290 +245 0 4 +0
Dec06 060313 16250 16250 16250 16250 +245      
Total Volume and Open Interest 77,526 174,757 +34,088
CAC 40(MATIF)
Mar06 060313 5086.0 5115.5 5086.0 5111.0 +38.5 98,393 542,245 +17,708
Apr06 060313 5102.0 5127.0 5101.5 5123.5 +39.0 2,129 7,129 +1,364
May06 060313 5057.0 5067.5 5048.0 5067.0 +33.5 1,066 788 +787
Total Volume and Open Interest 104,765 564,263 +22,596
Hang Seng Index(HKFE)
Mar06 060313 15430 15449 15352 15445 +142 29,592 111,900 -2,745
Apr06 060313 15472 15480 15390 15480 +145 559 2,110 +252
Total Volume and Open Interest 30,219 115,014 -2,467
DAX Index(EUREX)
Mar06 060313 5848.5 5862.5 5834.5 5854.0 +52.5 176,424 211,923 -3,874
Jun06 060313 5885.5 5901.0 5873.5 5894.0 +53.5 11,280 40,222 +5,613
Sep06 060313 5933.0 5945.0 5917.5 5937.5 +53.5 1,345 7,581 -50
Total Volume and Open Interest 189,049 259,726 +1,689
FT-SE 100(LIFFE)
Mar06 060313 5922.00 5956.50 5922.00 5950.00 +42.00 112,920 372,984 -16,367
Jun06 060313 5937.00 5968.50 5934.00 5962.00 +42.50 57,246 164,721 +49,761
Sep06 060313 5960.00 5977.00 5953.50 5977.00 +43.00 1 2,460 +1
Total Volume and Open Interest 170,167 548,890 +33,395
SPI 200(SFE)
Mar06 060313 4922.0 4960.0 4916.0 4958.0 +73.0 34,253 195,408 -5,227
Jun06 060313 4938.0 4975.0 4930.0 4973.0 +74.0 27,342 53,812 +22,986
Sep06 060313 4969.0 4972.0 4969.0 4972.0 +73.0 1 2,956 +2
Total Volume and Open Interest 61,866 255,989 +17,899
GSCI(CME)
Mar06 060313 410.00 419.30 410.00 418.60 +9.50 6,243 5,196 -5,573
Apr06 060313 420.80 425.00 420.00 424.90 +8.90 5,948 18,037 +5,665
May06 060313 429.75 429.75 429.75 429.75 +8.75 1 1 +1
Total Volume and Open Interest 12,192 23,234 +93
Reuters CRB Index(NYBOT)
Apr06 060313 348.00 349.00 348.00 348.75 +0.50 43 346 -13
Jun06 060313 353.50 353.75 353.50 353.75 +0.50 9 442 +2
Aug06 060313 358.75 358.75 358.75 358.75 +0.50 0 202 +0
Total Volume and Open Interest 52 990 -11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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