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 Tue March 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060314 572.50 575.00 570.25 574.75 +1.25 1,405 796 -946
May06 060314 582.50 589.50 581.00 587.75 +3.25 28,246 183,701 -2,150
Jul06 060314 595.00 601.00 593.00 599.00 +3.25 6,666 83,421 +522
Aug06 060314 598.50 604.00 597.00 603.75 +3.00 213 6,394 +179
Sep06 060314 600.00 607.00 600.00 605.25 +1.00 339 3,376 +197
Nov06 060314 608.00 615.25 606.50 613.25 +2.25 3,725 62,845 -36
Jan07 060314 616.00 620.50 613.50 618.50 +2.50 86 2,225 +11
Total Volume and Open Interest 40,779 348,261 -2,221
Soybean Meal(CBOT)
Mar06 060314 173.00 174.00 172.00 172.00 -0.70 946 265 -525
May06 060314 174.20 176.50 173.80 176.10 +1.80 10,199 67,167 -601
Jul06 060314 177.00 179.20 176.70 179.10 +2.20 2,314 38,143 +289
Aug06 060314 178.20 180.50 178.20 180.40 +2.20 518 10,195 +315
Sep06 060314 179.30 181.50 179.00 181.00 +2.10 169 7,994 +99
Oct06 060314 179.50 181.50 179.20 181.30 +2.20 191 6,379 +109
Dec06 060314 181.00 183.30 180.80 183.20 +2.00 724 17,610 +226
Jan07 060314 183.70 184.00 183.70 184.00 +2.00 15 523 +0
Total Volume and Open Interest 15,077 148,709 -87
Soybean Oil(CBOT)
Mar06 060314 23.45 23.45 23.15 23.31 -0.17 549 562 -3
May06 060314 23.60 23.77 23.45 23.67 -0.04 13,710 116,579 -2,458
Jul06 060314 24.03 24.15 23.85 24.05 -0.06 3,318 45,179 +1,692
Aug06 060314 24.20 24.28 24.02 24.18 -0.07 103 5,079 -5
Sep06 060314 24.30 24.40 24.30 24.33 -0.08 45 4,734 -2
Oct06 060314 24.55 24.55 24.55 24.55 -0.01 23 3,742 -13
Dec06 060314 24.85 24.95 24.65 24.79 -0.06 439 17,264 +176
Jan07 060314 24.98 24.98 24.98 24.98 -0.07 0 801 +0
Total Volume and Open Interest 18,188 195,455 -613
Canola(WCE)
Mar06 060314 244.8 244.8 244.8 244.8 -1.1      
May06 060314 253.1 253.9 251.8 252.4 -1.1 3,200 52,586 +160
Jul06 060314 260.6 261.0 259.0 259.6 -1.1 973 19,168 +80
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060314 275.0 275.3 274.0 274.7 -0.6 704 10,962 +392
Total Volume and Open Interest 4,880 83,655 +632
Corn(CBOT)
Mar06 060314 219.50 219.75 217.25 218.75 -1.75 6,355 2,158 -3,540
May06 060314 227.75 232.00 225.75 231.75 +3.00 55,237 482,627 -4,563
Jul06 060314 238.50 242.25 236.25 241.75 +2.50 19,407 197,005 +2,947
Sep06 060314 246.50 250.50 245.50 250.25 +2.75 1,289 40,217 +153
Dec06 060314 257.75 261.25 255.50 261.00 +3.00 14,040 245,967 -2,273
Mar07 060314 263.75 268.75 263.00 268.50 +3.25 2,444 28,266 +569
Total Volume and Open Interest 103,524 1,051,470 -6,121
Wheat(CBOT)
Mar06 060314 356.00 356.50 348.50 352.00 -8.00 618 497 -167
May06 060314 365.50 365.75 358.50 362.50 -5.00 39,896 220,388 -9,670
Jul06 060314 376.00 376.50 370.00 374.00 -5.50 18,757 84,117 -2,048
Sep06 060314 388.00 388.00 380.00 384.50 -5.50 835 12,032 +39
Dec06 060314 401.00 401.00 394.50 398.00 -5.75 5,252 57,537 +214
Total Volume and Open Interest 67,229 396,916 -11,345
Wheat(KCBT)
Mar06 060314 420.50 420.50 414.00 414.00 -14.00 60 105 -54
May06 060314 425.00 429.00 418.00 423.75 -11.00 8,656 54,753 -1,024
Jul06 060314 430.00 431.00 422.00 426.25 -11.25 9,547 44,741 +281
Sep06 060314 437.75 437.75 427.00 431.00 -11.75 1,391 8,637 +25
Dec06 060314 441.00 441.00 434.00 435.00 -14.75 2,796 21,386 +948
Total Volume and Open Interest 22,550 133,002 +214
Wheat(MGE)
Mar06 060314 423.00 423.00 423.00 423.00 unch 12 1 -16
May06 060314 420.00 420.50 405.50 414.25 -7.50 2,778 18,621 -60
Jul06 060314 423.50 424.00 412.00 419.00 -6.50 1,888 12,329 -94
Sep06 060314 425.00 425.00 415.00 422.50 -4.50 566 7,536 +141
Dec06 060314 430.00 430.00 420.50 425.50 -6.50 1,564 9,818 +108
Total Volume and Open Interest 6,817 48,742 +91
Oats(CBOT)
Mar06 060314 181.00 181.00 181.00 181.00 -0.50 15 3 -6
May06 060314 182.50 184.00 181.25 184.00 -0.50 487 8,139 -211
Jul06 060314 182.75 183.00 181.50 182.50 -1.25 53 940 +11
Sep06 060314 173.00 173.00 172.00 172.00 +0.50 24 157 +10
Total Volume and Open Interest 619 11,092 -187
Rough Rice(CBOT)
Mar06 060314 8.40 8.40 8.29 8.29 -0.19 263 260 +244
May06 060314 8.67 8.70 8.47 8.49 -0.21 491 6,706 -76
Jul06 060314 8.91 8.95 8.75 8.75 -0.20 45 2,152 +1
Sep06 060314 8.93 8.93 8.86 8.86 -0.14 0 689 +0
Total Volume and Open Interest 829 11,973 +128
Live Cattle(CME)
Apr06 060314 83.950 84.400 83.050 83.100 -0.525 19,944 60,287 -4,493
Jun06 060314 79.400 79.725 78.500 78.550 -0.575 18,884 93,440 +7,689
Aug06 060314 80.500 80.925 79.950 79.975 -0.400 4,785 30,698 +1,026
Oct06 060314 84.250 84.475 83.650 83.800 -0.325 1,899 17,439 +302
Dec06 060314 85.750 86.075 85.350 85.375 -0.350 349 8,446 +154
Feb07 060314 87.000 87.325 86.700 86.700 -0.375 195 3,456 +176
Total Volume and Open Interest 46,072 213,936 +4,870
Feeder Cattle(CME)
Mar06 060314 102.400 103.075 102.275 102.575 +0.550 1,150 4,302 -158
Apr06 060314 103.750 104.500 103.200 103.375 -0.050 2,979 10,621 -528
May06 060314 105.000 105.550 104.200 104.300 -0.275 2,725 12,883 +461
Aug06 060314 106.350 107.050 105.800 106.075 unch 943 6,305 +102
Sep06 060314 105.900 106.350 105.400 105.400 -0.200 184 839 -73
Oct06 060314 105.400 105.950 104.900 104.950 -0.050 103 859 +43
Nov06 060314 105.000 105.250 104.500 104.650 -0.100 9 256 -1
Total Volume and Open Interest 8,101 36,087 -148
Lean Hogs(CME)
Apr06 060314 59.800 60.000 57.725 57.725 -2.000 17,564 35,978 -6,230
May06 060314 67.000 67.200 65.200 65.525 -1.525 172 4,343 +26
Jun06 060314 68.600 68.800 66.625 66.625 -2.000 17,259 69,515 +5,066
Jul06 060314 68.100 68.250 66.125 66.150 -1.975 1,297 14,761 +67
Aug06 060314 66.000 66.200 64.600 64.650 -1.550 554 9,229 +22
Oct06 060314 57.350 57.400 55.500 55.500 -1.950 262 3,846 +163
Dec06 060314 54.800 54.800 53.100 53.100 -1.525 91 2,568 +16
Feb07 060314 57.000 57.000 56.250 56.550 -0.550 79 492 +73
Total Volume and Open Interest 37,317 140,820 -758
Pork Bellies(CME)
Mar06 060314 88.000 89.400 86.700 86.700 -2.300 29 92 -12
May06 060314 89.700 89.850 86.175 86.300 -2.875 552 1,548 -45
Jul06 060314 90.500 90.700 88.500 88.750 -1.550 28 437 +10
Aug06 060314 87.700 87.700 86.250 86.250 -0.750 2 39 +0
Feb07 060314 86.750 86.750 86.750 86.750 unch 0 6 +0
Total Volume and Open Interest 611 2,128 -47
Class III Milk(CME)
Mar06 060314 11.15 11.17 11.13 11.13 unch 22 2,466 -4
Apr06 060314 11.10 11.10 11.05 11.10 +0.05 53 3,102 +1
May06 060314 11.10 11.10 11.06 11.10 unch 72 2,923 -6
Jun06 060314 11.15 11.20 11.15 11.20 +0.04 193 3,014 +115
Jul06 060314 11.50 11.60 11.50 11.53 unch 84 2,621 -7
Total Volume and Open Interest 580 30,195 +138
Cocoa(NYBOT)
Mar06 060314 1424 1424 1424 1424 -4 1 1 +0
May06 060314 1446 1458 1442 1444 -4 4,322 52,917 +73
Jul06 060314 1470 1479 1465 1467 -4 1,270 20,672 +533
Sep06 060314 1493 1499 1489 1489 -5 440 18,051 +212
Dec06 060314 1523 1525 1518 1518 -4 101 12,569 +50
Mar07 060314 1543 1543 1543 1543 -2 0 12,774 +0
May07 060314 1563 1563 1563 1563 -4 0 2,981 +0
Total Volume and Open Interest 6,198 130,060 +906
Coffee "C"(NYBOT)
Mar06 060314 104.80 105.20 104.60 104.60 +0.20 36 132 +0
May06 060314 106.20 107.00 105.70 106.25 +0.35 15,135 62,008 -426
Jul06 060314 109.00 109.50 108.40 108.85 +0.30 3,769 17,489 +662
Sep06 060314 111.25 111.80 110.70 111.10 +0.25 1,041 9,154 +345
Dec06 060314 114.40 114.70 113.70 113.85 +0.25 395 5,156 +115
Mar07 060314 117.25 117.25 116.50 116.75 +0.25 56 2,447 +31
Total Volume and Open Interest 20,435 97,536 +727
Orange Juice(NYBOT)
May06 060314 132.50 134.40 132.00 134.30 +1.80 1,831 23,924 +7
Jul06 060314 130.70 132.40 130.40 132.40 +1.80 390 5,959 -85
Sep06 060314 128.70 129.85 128.00 129.85 +1.60 100 3,359 -33
Nov06 060314 125.00 127.00 125.00 127.00 +1.55 3 1,302 -1
Jan07 060314 126.70 126.70 126.70 126.70 +1.55 0 1,420 +0
Total Volume and Open Interest 2,379 36,316 -124
Sugar #11(NYBOT)
May06 060314 16.80 16.85 16.37 16.40 -0.45 18,466 219,929 -3,896
Jul06 060314 16.42 16.47 16.04 16.06 -0.42 7,255 90,123 -102
Oct06 060314 16.30 16.36 16.01 16.01 -0.36 2,891 56,285 -208
Mar07 060314 16.27 16.37 16.04 16.04 -0.33 2,472 43,099 -1,124
May07 060314 16.10 16.19 15.88 15.88 -0.33 1,844 20,418 +710
Total Volume and Open Interest 34,322 453,510 -4,270
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060314 22.70 22.85 22.70 22.85 +0.15 108 3,311 +40
Jul06 060314 22.75 22.90 22.75 22.90 +0.15 48 4,122 +25
Sep06 060314 22.70 22.85 22.70 22.85 +0.16 55 3,044 -2
Nov06 060314 22.26 22.26 22.26 22.26 +0.06 0 917 +0
Total Volume and Open Interest 213 13,792 +64
London Cocoa(LCE)
Mar06 060314 858 863 852 855 -4 1,573 28,697 -1,324
May06 060314 874 883 870 874 -4 2,677 37,872 +602
Jul06 060314 886 892 881 884 -4 185 49,321 +1
Sep06 060314 900 905 896 898 -3 688 33,530 +217
Dec06 060314 917 921 913 913 -4 211 25,673 +94
Mar07 060314 925 926 921 923 -2 159 11,860 +149
May07 060314 933 935 933 933 -2 1 1,074 +0
Total Volume and Open Interest 5,494 191,156 -261
London Coffee(LCE)
Mar06 060314 1105.00 1115.00 1104.00 1107.00 +7.00 353 1,393 -71
May06 060314 1119.00 1137.00 1119.00 1126.00 +9.00 12,016 71,998 +1,119
Jul06 060314 1134.00 1150.00 1134.00 1140.00 +10.00 4,284 29,344 +1,616
Sep06 060314 1146.00 1158.00 1146.00 1149.00 +8.00 1,852 13,016 +1,010
Nov06 060314 1155.00 1166.00 1155.00 1159.00 +7.00 516 1,507 +406
Jan07 060314 1168.00 1170.00 1168.00 1168.00 +7.00 2 265 +2
Total Volume and Open Interest 19,023 117,624 +4,082
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060314 450.20 450.20 441.00 442.80 -7.20 1,775 32,921 -26
Aug06 060314 446.90 447.00 439.10 440.70 -6.20 848 15,445 -407
Oct06 060314 443.30 443.30 435.00 436.40 -6.80 283 10,907 +99
Dec06 060314 431.00 431.00 431.00 431.00 -7.10 24 3,923 +0
Total Volume and Open Interest 3,006 68,589 -323
Cotton(NYBOT)
May06 060314 54.45 54.78 54.02 54.10 -0.14 8,822 88,576 +61
Jul06 060314 55.50 55.95 55.30 55.33 -0.14 2,530 18,599 +559
Oct06 060314 57.45 57.45 57.45 57.45 -0.05 449 648 +167
Dec06 060314 58.70 58.80 58.26 58.41 -0.19 1,269 12,192 +549
Mar07 060314 59.95 59.95 59.95 59.95 -0.20 0 1,784 +0
May07 060314 60.50 60.50 60.50 60.50 -0.25 0 106 +0
Total Volume and Open Interest 13,070 123,465 +1,336
Lumber(CME)
Mar06 060314 332.2 334.5 326.6 326.6 -4.9 243 209 -93
May06 060314 344.4 349.3 340.4 343.3 -1.5 858 2,976 +34
Jul06 060314 346.5 349.6 343.9 347.4 +0.5 109 538 +13
Sep06 060314 350.5 350.9 349.1 350.9 -0.6 40 173 +6
Total Volume and Open Interest 1,253 3,918 -39
Crude Oil(NYM)
Apr06 060314 62.00 63.37 61.40 63.10 +1.33 127,869 109,072 -16,036
May06 060314 64.00 65.40 63.50 65.09 +1.42 96,898 244,644 +23,055
Jun06 060314 64.95 66.24 64.45 65.99 +1.44 25,159 117,337 +1,795
Jul06 060314 65.60 66.90 65.20 66.62 +1.40 7,887 35,465 +353
Aug06 060314 65.95 67.12 65.70 67.12 +1.39 2,210 23,728 +148
Sep06 060314 66.40 67.60 66.15 67.51 +1.37 2,126 29,197 +10
Oct06 060314 66.80 67.82 66.80 67.82 +1.37 1,287 26,606 +335
Nov06 060314 67.05 68.08 67.00 68.08 +1.37 1,935 14,820 +836
Dec06 060314 67.15 68.35 66.90 68.27 +1.37 9,755 82,332 -104
Jan07 060314 68.42 68.42 68.42 68.42 +1.36 2,693 20,520 -348
Feb07 060314 68.54 68.54 68.54 68.54 +1.35 643 6,619 +336
Mar07 060314 68.63 68.63 68.63 68.63 +1.34 179 8,475 +80
Apr07 060314 68.10 68.69 68.10 68.69 +1.33 630 9,132 +189
May07 060314 68.71 68.71 68.71 68.71 +1.32 0 3,732 +0
Jun07 060314 68.50 68.73 68.50 68.73 +1.32 1,203 31,080 -28
Jul07 060314 68.72 68.72 68.72 68.72 +1.32 474 4,570 +350
Total Volume and Open Interest 288,836 974,560 +12,250
Heating Oil(NYM)
Apr06 060314 176.00 182.50 175.25 182.12 +8.34 30,626 42,176 -1,896
May06 060314 177.25 183.20 176.55 182.92 +7.19 16,663 55,383 +5,011
Jun06 060314 178.25 183.62 177.70 183.62 +6.74 2,149 18,123 +170
Jul06 060314 179.60 184.92 179.60 184.92 +6.59 2,398 15,881 +778
Aug06 060314 184.00 187.42 183.50 187.42 +6.54 904 7,218 -102
Sep06 060314 183.00 189.72 183.00 189.72 +6.44 309 4,726 +56
Oct06 060314 190.00 192.37 190.00 192.37 +6.39 114 2,177 +14
Nov06 060314 191.00 195.12 191.00 195.12 +6.34 54 2,036 +1
Dec06 060314 192.50 197.47 192.10 197.47 +6.29 534 10,551 -27
Jan07 060314 194.50 199.42 194.50 199.42 +6.29 143 7,074 +22
Feb07 060314 199.92 199.92 199.92 199.92 +6.24 2 1,285 -2
Mar07 060314 197.50 198.37 197.50 198.37 +6.14 254 2,604 +29
Total Volume and Open Interest 54,192 173,950 +4,083
Unleaded Gas(NYM)
Apr06 060314 178.00 187.25 178.00 186.60 +12.27 31,468 47,326 +548
May06 060314 178.50 184.00 176.30 183.69 +8.78 22,184 60,023 +7,481
Jun06 060314 177.50 183.25 176.50 182.99 +7.38 2,438 15,066 -203
Jul06 060314 179.00 183.00 177.50 182.89 +6.58 1,917 6,684 +273
Aug06 060314 179.40 184.50 179.00 183.39 +6.18 482 6,295 -132
Sep06 060314 180.50 184.00 180.50 182.94 +5.88 699 5,758 -106
Oct06 060314 176.00 176.84 176.00 176.84 +5.63 133 3,705 +3
Nov06 060314 171.20 174.89 171.00 174.89 +5.48 38 1,255 -33
Dec06 060314 172.94 172.94 172.94 172.94 +4.33 25 2,089 -23
Jan07 060314 174.09 174.09 174.09 174.09 +4.28 0 1,044 +0
Total Volume and Open Interest 59,384 149,245 +7,808
Natural Gas(NYM)
Apr06 060314 7.120 7.220 6.950 7.167 +0.160 33,462 62,639 +869
May06 060314 7.310 7.370 7.100 7.333 +0.139 15,365 83,280 +5,663
Jun06 060314 7.450 7.530 7.320 7.480 +0.121 1,834 27,887 +2
Jul06 060314 7.620 7.660 7.450 7.627 +0.103 2,080 22,038 +327
Aug06 060314 7.790 7.790 7.650 7.767 +0.083 1,109 22,662 -313
Sep06 060314 7.890 7.900 7.750 7.877 +0.078 532 19,476 +2
Oct06 060314 7.990 8.050 7.850 8.017 +0.068 2,964 37,226 +437
Nov06 060314 9.100 9.102 9.000 9.102 +0.063 1,651 32,815 +35
Dec06 060314 10.150 10.150 9.900 10.077 +0.048 870 19,181 +135
Jan07 060314 10.780 10.780 10.600 10.742 +0.033 835 44,754 -79
Feb07 060314 10.730 10.730 10.630 10.722 +0.018 936 18,427 +546
Mar07 060314 10.550 10.550 10.420 10.510 +0.011 1,077 23,255 +461
Apr07 060314 8.920 8.920 8.820 8.880 -0.009 843 16,191 -97
May07 060314 8.750 8.750 8.650 8.690 -0.020 481 16,352 +111
Jun07 060314 8.770 8.780 8.750 8.750 -0.020 309 6,954 +94
Jul07 060314 8.840 8.840 8.810 8.825 -0.020 210 4,959 +96
Total Volume and Open Interest 71,719 635,695 +11,343
Brent Crude Oil(ICE)
Apr06 060314 62.38 64.09 61.83 63.97 +1.77 50,380 25,338 -18,292
May06 060314 62.66 64.43 62.10 64.26 +1.71 77,290 100,028 -5,173
Jun06 060314 62.99 64.84 62.65 64.68 +1.62 37,324 106,947 +11,359
Jul06 060314 63.60 65.27 63.17 65.13 +1.58 6,079 23,390 +238
Aug06 060314 64.05 65.64 63.65 65.56 +1.55 4,757 13,072 +1,709
Sep06 060314 64.50 65.93 64.20 65.93 +1.52 1,962 15,097 +757
Oct06 060314 64.57 66.20 64.56 66.20 +1.49 1,053 11,087 -1,595
Nov06 060314 64.79 66.43 64.79 66.43 +1.49 795 6,670 -1,297
Dec06 060314 65.28 66.73 64.89 66.63 +1.50 5,533 34,134 -189
Jan07 060314 65.07 66.81 65.07 66.81 +1.51 1,500 11,552 +575
Feb07 060314 65.84 66.97 65.75 66.97 +1.51 500 6,019 +500
Mar07 060314 67.07 67.07 67.07 67.07 +1.50 0 4,475 +0
Apr07 060314 67.14 67.14 67.14 67.14 +1.49 250 476 +50
May07 060314 67.18 67.18 67.18 67.18 +1.49      
Total Volume and Open Interest 189,699 406,036 -10,850
Gas Oil(ICE)
Apr06 060314 548.50 569.75 545.75 557.00 +14.00 32,938 71,314 -4,917
May06 060314 551.75 571.75 549.00 559.25 +13.25 19,694 39,964 +1,783
Jun06 060314 555.25 574.25 552.25 562.25 +12.50 5,108 24,600 +53
Jul06 060314 560.00 573.50 559.25 567.25 +11.75 472 11,728 +117
Aug06 060314 566.50 575.75 565.25 573.00 +11.25 60 6,591 -45
Sep06 060314 578.25 578.75 575.00 578.75 +11.00 25 5,939 -150
Oct06 060314 584.25 584.25 584.25 584.25 +10.75 58 8,810 +1
Nov06 060314 588.50 588.50 588.00 588.00 +10.75 22 3,440 +0
Dec06 060314 587.25 600.75 586.75 590.75 +10.00 2,330 27,881 +214
Jan07 060314 592.75 593.25 592.00 593.25 +9.75 0 3,285 +0
Total Volume and Open Interest 60,737 220,580 -2,944
US Dollar Index(NYBOT)
Jun06 060314 90.05 90.17 89.47 89.57 -0.56 10,447 27,438 +3,287
Sep06 060314 89.18 89.22 89.18 89.22 -0.56 1 2,047 +1
Dec06 060314 88.88 88.88 88.88 88.88 -0.56 0 37 +0
Total Volume and Open Interest 17,221 32,608 -3,481
Australian Dollar(CME)
Jun06 060314 73.21 73.58 73.21 73.56 +0.28 1,459 45,562 +957
Sep06 060314 73.48 73.48 73.48 73.48 +0.28 3 33 +3
Dec06 060314 73.40 73.40 73.40 73.40 +0.28 0 145 +0
Total Volume and Open Interest 2,661 70,419 -396
British Pound(CME)
Jun06 060314 173.82 175.08 173.76 174.83 +1.33 4,808 78,402 -3,678
Sep06 060314 175.08 175.08 175.08 175.08 +1.33 1 63 -1
Dec06 060314 175.33 175.33 175.33 175.33 +1.33 0 3 +0
Total Volume and Open Interest 5,516 116,827 -5,056
Canadian Dollar(CME)
Jun06 060314 86.42 86.87 86.38 86.65 unch 2,264 84,321 -392
Sep06 060314 86.67 87.03 86.62 86.89 unch 80 2,036 +28
Dec06 060314 86.90 87.13 86.90 87.13 unch 5 483 +2
Mar07 060314 87.37 87.37 87.37 87.37 unch 0 111 +0
Total Volume and Open Interest 3,350 126,110 -2,477
Japanese Yen(CME)
Jun06 060314 85.68 86.42 85.68 86.25 +1.09 14,640 174,842 -7,799
Sep06 060314 87.31 87.31 87.31 87.31 +1.09 0 18,579 +1
Dec06 060314 88.34 88.34 88.34 88.34 +1.09 0 101 +0
Total Volume and Open Interest 17,960 276,624 -9,455
Swiss Franc(CME)
Jun06 060314 77.05 77.67 77.03 77.57 +0.59 2,033 102,297 -1,929
Sep06 060314 78.26 78.26 78.26 78.26 +0.65 0 33 +2
Dec06 060314 78.84 78.84 78.84 78.84 +0.59 0 49 +0
Total Volume and Open Interest 2,530 137,214 -2,727
EuroFX(CME)
Jun06 060314 120.24 121.03 120.23 120.92 +0.59 5,809 124,647 +1,544
Sep06 060314 121.45 121.57 121.45 121.57 +0.59 13 1,670 -1
Dec06 060314 122.09 122.15 122.09 122.15 +0.58 1 166 +0
Total Volume and Open Interest 7,610 199,111 -2,112
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060314 9247.0 9310.0 9247.0 9302.0 +52.0 2,310 50,274 -249
Total Volume and Open Interest 2,617 103,193 -409
30-Year T-Bonds(CBOT)
Mar06 060314 110~13 111~07 110~13 111~04 +0~25 16,395 38,688 -7,062
Jun06 060314 110~08 111~06 110~07 111~01 +0~25 215,182 582,206 -5,856
Sep06 060314 111~02 111~05 111~02 111~02 +0~25 81 1,586 +75
Total Volume and Open Interest 231,658 622,936 -12,843
10-Year T-Notes(CBOT)
Mar06 060314 106~270 107~130 106~270 107~110 +0~170 26,878 92,796 -20,723
Jun06 060314 106~230 107~105 106~220 107~075 +0~175 603,757 2,024,442 +15,104
Total Volume and Open Interest 637,134 2,135,148 +1,063
5-Year T-Notes(CBOT)
Mar06 060314 104~250 105~020 104~250 105~020 +0~130 21,801 0 +0
Jun06 060314 104~210 105~000 104~195 104~310 +0~140 323,853 0 +0
Sep06 060314 104~290 104~305 104~290 104~305 +0~135 39 2,949 +0
Total Volume and Open Interest 345,693 2,950 +0
2 Year T-Notes(CBOT)
Mar06 060314 102~005 102~018 102~005 102~017 +0~021 100 19,737 -132
Jun06 060314 101~124 102~016 101~124 102~016 +0~024 2,012 447,065 +10,085
Total Volume and Open Interest 2,112 466,802 +9,953
Eurodollars(CME)
Jun06 060314 94.840 94.905 94.835 94.895 +0.070 30,692 1,424,834 +15,138
Sep06 060314 94.770 94.880 94.770 94.865 +0.100 423,559 1,520,935 +16,101
Dec06 060314 94.820 94.910 94.805 94.905 +0.115 17,573 1,327,179 +3,979
Mar07 060314 94.880 94.970 94.860 94.965 +0.120 24,000 1,058,669 +44,802
Jun07 060314 94.915 95.000 94.905 95.000 +0.120 12,850 842,096 -5,557
Sep07 060314 94.930 95.010 94.915 95.010 +0.120 15,291 746,646 +9,659
Dec07 060314 94.925 95.010 94.915 95.005 +0.120 15,589 499,516 +12,526
Mar08 060314 94.915 94.995 94.905 94.995 +0.120 25,890 326,433 +8,216
Jun08 060314 94.890 94.970 94.890 94.970 +0.115 5,709 259,926 +440
Sep08 060314 94.870 94.950 94.865 94.945 +0.110 10,363 227,079 +2,806
Dec08 060314 94.840 94.915 94.835 94.910 +0.105 4,678 178,358 +92
Mar09 060314 94.830 94.905 94.830 94.900 +0.105 7,909 127,509 +3,823
Jun09 060314 94.820 94.885 94.810 94.875 +0.100 3,268 114,115 -1
Sep09 060314 94.800 94.865 94.800 94.850 +0.095 3,851 102,263 -1,338
Dec09 060314 94.770 94.830 94.770 94.820 +0.095 3,672 90,922 -260
Mar10 060314 94.765 94.825 94.765 94.810 +0.090 5,568 70,378 +1,033
Jun10 060314 94.750 94.810 94.750 94.795 +0.090 1,773 62,831 +425
Sep10 060314 94.735 94.790 94.735 94.775 +0.090 3,841 58,272 +1,274
Total Volume and Open Interest 224,493 9,199,982 -976,814
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060314 99.77 99.77 99.77 99.77 unch 840 13,318 +1,226
Sep06 060314 99.57 99.58 99.57 99.57 -0.01 333 5,087 +237
Dec06 060314 99.37 99.38 99.37 99.37 -0.01 763 7,926 -497
Mar07 060314 99.17 99.18 99.17 99.17 -0.02 348 2,432 +343
Jun07 060314 99.00 99.01 99.00 99.01 -0.02 155 4,065 -145
Sep07 060314 98.88 98.88 98.88 98.88 -0.02 2 1,977 -1,977
Dec07 060314 98.75 98.75 98.74 98.74 -0.03 166 589 +164
Mar08 060314 98.65 98.65 98.65 98.65 -0.08 0 50 +0
Jun08 060314 98.51 98.51 98.51 98.51 -0.04 0 252 +0
Total Volume and Open Interest 2,607 35,696 -10,411
3-Mth Euro-Yen(SIMEX)
Jun06 060314 99.77 99.77 99.76 99.77 +0.01 1,013 67,272 -992
Sep06 060314 99.58 99.58 99.56 99.57 -0.01 7,342 44,905 -547
Dec06 060314 99.38 99.38 99.35 99.37 -0.02 4,967 72,201 +1,400
Mar07 060314 99.18 99.18 99.16 99.17 -0.02 2,174 39,719 +892
Jun07 060314 99.03 99.03 99.00 99.00 -0.03 2,430 21,343 +129
Sep07 060314 98.86 98.87 98.86 98.87 -0.03 995 16,902 +508
Dec07 060314 98.77 98.77 98.73 98.73 -0.04 206 18,548 +7
Mar08 060314 98.62 98.62 98.62 98.62 -0.04 0 15,886 +0
Total Volume and Open Interest 19,208 298,350 -61,473
German Euro-Bund(EUREX)
Jun06 060314 117.72 118.14 117.68 118.07 +0.35 1,010,731 1,394,985 +1,538
Sep06 060314 118.14 118.51 118.12 118.47 +0.36 1,721 1,425 +1,103
Dec06 060314 117.52 117.52 117.52 117.52 +0.37 830 0 +0
Total Volume and Open Interest 1,013,282 1,396,410 +2,641
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060314 110.66 110.66 110.66 110.66 +0.21 462 108 +0
Dec06 060314 110.19 110.19 110.19 110.19 +0.21      
Total Volume and Open Interest 576,807 1,180,983 +9,830
Long Gilt(LIFFE)
Mar06 060314 112~11 112~20 112~11 112~20 +0~10 520 35,067 -520
Jun06 060314 112~00 112~12 111~31 112~11 +0~10 44,977 257,493 -832
Total Volume and Open Interest 45,497 292,560 -1,352
3-Mth Short Sterling(LIFFE)
Mar06 060314 95.41 95.41 95.41 95.41 unch 5,451 324,812 -1,700
Jun06 060314 95.41 95.41 95.41 95.41 +0.04 54,879 419,454 +7,002
Sep06 060314 95.37 95.37 95.37 95.37 +0.06 85,567 380,565 +28,510
Total Volume and Open Interest 345,064 2,262,387 +73,533
3-Mth Euribor(LIFFE)
Jun06 060314 97.010 97.030 97.005 97.025 +0.010 107,282 651,308 +13,291
Sep06 060314 96.800 96.835 96.795 96.825 +0.025 129,638 577,055 +7,702
Dec06 060314 96.640 96.695 96.635 96.675 +0.035 169,967 591,164 +5,146
Total Volume and Open Interest 799,530 3,743,502 +38,942
3-Mth Aus T-Bills(SFE)
Mar06 060309 94.38 94.40 94.37 94.39 unch 11,060 45,718 -13,340
Jun06 060314 94.36 94.37 94.36 94.37 +0.01 33,123 187,398 +3,911
Sep06 060314 94.33 94.36 94.33 94.35 +0.02 27,865 141,226 +6,326
Dec06 060314 94.30 94.33 94.29 94.32 +0.02 9,804 52,585 +5,895
Mar07 060314 94.27 94.30 94.27 94.29 +0.02 7,275 29,988 +166
Jun07 060314 94.24 94.26 94.24 94.26 +0.02 2,486 31,998 +428
Sep07 060314 94.22 94.23 94.21 94.23 +0.01 2,500 21,060 -1,103
Dec07 060314 94.19 94.20 94.19 94.20 +0.01 1,248 11,363 +193
Mar08 060314 94.18 94.18 94.15 94.17 unch 1,048 5,698 +105
Jun08 060314 94.16 94.16 94.14 94.14 unch 60 1,617 +0
Total Volume and Open Interest 85,487 484,657 +15,899
10-Year Aus T-Bonds(SFE)
Mar06 060314 94.56 94.57 94.55 94.57 +0.01 165,537 359,889 +43,194
Jun06 060314 94.54 94.56 94.54 94.56 +0.01 143,618 188,345 +94,615
Total Volume and Open Interest 309,155 548,234 +137,809
3-Year Aus T-Bonds(SFE)
Mar06 060314 94.60 94.63 94.60 94.62 +0.02 167,529 376,445 -2,606
Jun06 060314 94.59 94.62 94.59 94.61 +0.02 104,861 174,422 +81,969
Total Volume and Open Interest 272,390 550,867 +79,363
Gold(CMX)
Apr06 060314 544.8 553.6 544.2 553.0 +5.5 52,689 182,240 -6,114
Jun06 060314 550.1 558.5 549.5 558.2 +5.5 14,919 69,178 +7,086
Aug06 060314 555.5 563.5 555.3 563.2 +5.5 79 8,366 +22
Oct06 060314 562.3 568.3 562.3 568.3 +5.5 38 10,122 +8
Dec06 060314 564.3 574.0 564.3 573.4 +5.5 1,734 16,332 -777
Feb07 060314 578.4 578.4 578.4 578.4 +5.5 287 9,057 +173
Apr07 060314 583.3 583.3 583.3 583.3 +5.4 0 1,312 +0
Jun07 060314 588.3 588.3 588.3 588.3 +5.3 240 9,137 +205
Aug07 060314 593.4 593.4 593.4 593.4 +5.3 0 180 +0
Oct07 060314 598.4 598.4 598.4 598.4 +5.3 0 4 +0
Dec07 060314 596.0 603.5 596.0 603.5 +5.3 19 10,084 +4
Total Volume and Open Interest 70,035 323,789 +610
Silver(CMX)
Mar06 060314 1012.0 1020.0 1012.0 1018.2 +8.9 133 678 -289
May06 060314 1010.0 1026.0 1009.5 1024.5 +8.8 11,399 78,900 -391
Jul06 060314 1020.0 1033.5 1015.5 1031.8 +8.9 853 16,741 -28
Sep06 060314 1028.0 1038.5 1028.0 1038.5 +9.1 365 5,087 +78
Dec06 060314 1036.0 1049.0 1035.0 1044.8 +9.2 275 14,680 -24
Mar07 060314 1049.5 1049.5 1049.5 1049.5 +9.2 65 3,853 +14
May07 060314 1052.5 1052.5 1052.5 1052.5 +10.0 50 248 +25
Total Volume and Open Interest 13,258 126,798 -578
Platinum(NYM)
Apr06 060314 1018.0 1025.0 1016.0 1022.6 -0.5 691 6,200 -117
Jul06 060314 1032.0 1032.4 1030.5 1030.6 -0.5 66 1,781 +48
Oct06 060314 1035.6 1035.6 1035.6 1035.6 -0.5 0 6 +0
Total Volume and Open Interest 757 7,987 -69
Palladium(NYME)
Mar06 060314 303.20 303.20 303.20 303.20 +5.30 10 123 -6
Jun06 060314 301.00 308.50 300.50 306.10 +5.20 879 13,973 -30
Sep06 060314 305.00 309.10 305.00 309.10 +5.20 0 144 +0
Total Volume and Open Interest 890 14,634 -35
Copper(CMX)
Mar06 060314 224.30 226.10 222.50 226.00 +0.85 584 3,890 -335
May06 060314 223.40 226.10 221.50 225.40 +0.85 5,634 61,090 +760
Jul06 060314 220.80 223.50 219.20 222.95 +1.25 628 11,886 +331
Sep06 060314 217.10 219.80 216.50 219.80 +1.35 61 3,391 -3
Dec06 060314 212.20 214.80 212.20 214.80 +1.35 62 2,783 +2
Total Volume and Open Interest 7,413 89,676 +872
Aluminum(CMX)
Mar06 060314 112.25 112.25 112.25 112.25 +2.40      
Apr06 060314 112.75 112.75 112.75 112.75 +2.35 3 82 -2
May06 060314 113.00 113.00 113.00 113.00 +2.35 0 53 +0
Jun06 060314 113.00 113.00 113.00 113.00 +2.35 0 52 +0
Jul06 060314 113.00 113.00 113.00 113.00 +2.35 0 20 +0
Aug06 060314 113.05 113.05 113.05 113.05 +2.35      
Total Volume and Open Interest 3 352 -32
DJIA Index(CBOT)
Mar06 060314 11085 11165 11070 11154 +60 4,486 25,576 -5,630
Jun06 060314 11160 11245 11144 11231 +62 8,017 23,008 +3,214
Sep06 060314 11307 11307 11307 11307 +62 0 43 +0
Dec06 060314 11382 11382 11382 11382 +62 0 1,675 +1,668
Total Volume and Open Interest 12,503 50,302 -748
S & P 500(CME)
Mar06 060314 1283.80 1298.90 1283.30 1298.50 +12.90 76,268 180,287 -46,561
Jun06 060314 1294.20 1309.50 1293.00 1308.80 +13.00 96,227 546,089 +65,130
Sep06 060314 1310.00 1319.40 1310.00 1319.40 +12.90 537 8,020 +359
Dec06 060314 1329.80 1329.80 1329.80 1329.80 +12.90 210 584 +135
Total Volume and Open Interest 173,252 735,079 +19,068
S & P 500 E-Mini(Globex)
Mar06 060314 1285.50 1299.25 1282.50 1298.50 +13.00 256,314 782,944 -75,968
Jun06 060314 1295.75 1309.75 1292.50 1308.75 +13.00 892,977 917,515 +186,509
Total Volume and Open Interest 1,149,291 1,700,459 +110,541
NASDAQ 100(CME)
Mar06 060314 1653.00 1686.00 1653.00 1686.00 +30.50 11,195 46,873 -6,103
Jun06 060314 1672.00 1705.00 1671.00 1704.50 +31.00 14,404 38,906 +7,545
Sep06 060314 1721.50 1721.50 1721.50 1721.50 +31.00 0 1 +0
Total Volume and Open Interest 25,599 85,780 +1,442
NASDAQ 100 E-Mini(Globex)
Mar06 060314 1654.50 1686.50 1649.00 1686.00 +30.50 48,901 310,847 -14,785
Jun06 060314 1673.50 1705.50 1667.00 1704.50 +31.00 268,515 167,636 +26,075
Total Volume and Open Interest 317,416 478,483 +11,290
S & P Midcap 400(CME)
Mar06 060314 771.00 777.70 769.25 777.70 +6.90 2,349 6,270 -748
Jun06 060314 775.75 785.25 775.75 784.80 +6.90 2,118 8,629 +1,212
Sep06 060314 133.44 133.44 133.44 133.44 +6.90      
Total Volume and Open Interest 4,467 14,899 +464
Russell 2000(CME)
Mar06 060314 725.50 736.70 725.50 736.70 +7.95 7,747 19,043 -2,804
Jun06 060314 732.25 742.70 730.25 742.40 +8.60 8,616 23,632 +6,524
Sep06 060314 742.00 747.40 742.00 747.40 +9.10 0 20 +0
Total Volume and Open Interest 16,363 42,695 +3,720
Russell 2000 E-Mini(Globex)
Mar06 060314 725.70 737.40 724.10 736.70 +7.90 50,888 151,548 -31,991
Jun06 060314 733.70 742.90 729.20 742.40 +8.60 172,864 207,186 +47,136
Total Volume and Open Interest 223,752 358,734 +15,145
Value Line(KCBT)
Mar06 060314 2026.50 2049.00 2025.50 2049.00 +15.50 11 115 +0
Total Volume and Open Interest 40 157 -6
Nikkei 225(CME)
Jun06 060314 16365 16375 16175 16190 -115 42,710 185,313 +10,589
Sep06 060314 16165 16355 16165 16165 -125 154 4 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060314 16365 16375 16175 16190 -115 42,710 185,313 +10,589
Sep06 060314 16165 16355 16165 16165 -125 154 4 +0
Dec06 060314 16125 16125 16125 16125 -125      
Total Volume and Open Interest 42,917 185,362 +10,605
CAC 40(MATIF)
Mar06 060314 5099.5 5126.0 5089.0 5117.0 +6.0 130,717 567,040 +24,795
Apr06 060314 5112.5 5137.5 5102.0 5129.5 +6.0 65,547 56,600 +49,471
May06 060314 5073.0 5073.0 5073.0 5073.0 +6.0 448 1,042 +254
Total Volume and Open Interest 208,380 647,362 +83,099
Hang Seng Index(HKFE)
Mar06 060314 15435 15440 15347 15385 -60 28,046 113,106 +1,206
Apr06 060314 15480 15480 15380 15422 -58 628 2,149 +39
Total Volume and Open Interest 28,723 116,261 +1,247
DAX Index(EUREX)
Mar06 060314 5834.0 5888.5 5825.5 5868.5 +14.5 140,195 191,262 -20,661
Jun06 060314 5876.0 5928.5 5866.0 5908.0 +14.0 43,094 72,299 +32,077
Sep06 060314 5918.0 5972.5 5910.0 5952.0 +14.5 2,248 7,621 +40
Total Volume and Open Interest 185,537 271,182 +11,456
FT-SE 100(LIFFE)
Mar06 060314 5940.00 5977.50 5937.00 5940.50 -9.50 186,367 310,697 -62,287
Jun06 060314 5957.00 5990.00 5949.00 5952.50 -9.50 129,589 247,340 +82,619
Sep06 060314 6000.00 6000.00 5967.50 5967.50 -9.50 70 2,520 +60
Total Volume and Open Interest 316,026 569,282 +20,392
SPI 200(SFE)
Mar06 060314 4959.0 4966.0 4929.0 4931.0 -27.0 64,462 208,910 +13,502
Jun06 060314 4980.0 4980.0 4943.0 4945.0 -28.0 55,515 104,818 +51,006
Sep06 060314 4969.0 4969.0 4944.0 4944.0 -28.0 14 2,956 +0
Total Volume and Open Interest 119,998 320,373 +64,384
GSCI(CME)
Mar06 060314 422.00 428.85 419.70 428.85 +10.25 3,744 2,567 -2,629
Apr06 060314 428.00 435.00 426.50 434.70 +9.80 3,500 21,368 +3,331
May06 060314 438.50 438.50 438.50 438.50 +8.75 0 1 +0
Total Volume and Open Interest 7,244 23,936 +702
Reuters CRB Index(NYBOT)
Apr06 060314 350.00 350.75 348.00 349.75 +1.00 15 348 +2
Jun06 060314 355.50 355.50 355.00 355.00 +1.25 1 440 -2
Aug06 060314 360.25 360.25 360.25 360.25 +1.50 0 202 +0
Total Volume and Open Interest 16 990 +0
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