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 21, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060321 573.50 576.25 572.00 575.25 +2.75 41,849 187,528 +2,503
Jul06 060321 584.50 588.50 584.00 587.25 +2.00 8,164 84,085 +389
Aug06 060321 589.50 592.50 589.50 592.00 +3.50 507 6,574 -62
Sep06 060321 595.00 596.00 594.00 594.50 +1.50 239 3,847 -20
Nov06 060321 601.50 604.25 601.25 603.00 +1.75 3,354 62,762 +327
Jan07 060321 608.00 611.00 608.00 610.00 +2.00 129 2,427 +20
Mar07 060321 614.00 615.00 614.00 614.25 +1.75 43 630 -7
Total Volume and Open Interest 56,596 349,874 +0
Soybean Meal(CBOT)
May06 060321 174.50 174.70 173.10 174.10 +0.80 14,216 64,775 +632
Jul06 060321 177.20 177.70 176.20 177.10 +0.50 4,217 40,374 +528
Aug06 060321 179.30 179.30 177.90 178.70 +0.80 412 10,482 +39
Sep06 060321 180.50 181.00 179.30 179.50 +0.50 399 8,436 +166
Oct06 060321 181.00 181.00 179.80 180.10 +0.50 465 6,936 +100
Dec06 060321 182.00 182.50 181.40 182.20 +0.80 1,644 18,912 -87
Jan07 060321 183.50 183.50 182.50 183.10 +0.70 25 531 +0
Mar07 060321 185.50 185.50 184.80 184.90 +0.50 14 497 +3
Total Volume and Open Interest 22,666 149,586 +0
Soybean Oil(CBOT)
May06 060321 22.82 23.03 22.78 22.83 -0.08 21,530 109,499 -6,787
Jul06 060321 23.22 23.42 23.17 23.20 -0.13 6,030 49,212 +772
Aug06 060321 23.32 23.55 23.32 23.35 -0.14 491 5,504 +72
Sep06 060321 23.70 23.70 23.53 23.53 -0.11 254 4,931 +219
Oct06 060321 23.75 23.90 23.70 23.70 -0.14 124 3,689 -94
Dec06 060321 24.01 24.20 23.98 23.99 -0.11 1,326 19,417 +378
Jan07 060321 24.18 24.18 24.18 24.18 -0.12 116 915 +112
Mar07 060321 24.38 24.38 24.38 24.38 -0.07 9 231 +0
Total Volume and Open Interest 20,292 200,182 +0
Canola(WCE)
Mar06 060314 244.8 244.8 244.8 244.8 -1.1      
May06 060321 256.2 257.8 255.1 257.3 +1.6 4,559 50,156 -780
Jul06 060321 262.3 265.1 262.3 264.6 +1.8 489 19,426 -160
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060321 278.4 280.6 278.0 280.2 +1.7 684 12,525 +12
Total Volume and Open Interest 5,294 84,142 +0
Corn(CBOT)
May06 060321 217.75 224.00 217.50 223.50 +5.25 92,008 452,294 -5,622
Jul06 060321 229.25 235.00 228.00 234.50 +5.75 40,669 215,713 +4,254
Sep06 060321 237.75 243.50 237.75 243.25 +5.00 2,135 39,936 +160
Dec06 060321 250.00 254.50 249.75 253.75 +3.25 20,282 246,707 -1,303
Mar07 060321 258.25 262.25 258.25 261.75 +3.50 2,145 31,310 +997
May07 060321 264.00 267.00 264.00 267.00 +3.50 89 2,086 +21
Total Volume and Open Interest 180,022 1,049,185 +0
Wheat(CBOT)
May06 060321 350.50 354.50 349.00 352.50 +2.25 29,959 202,453 -3,726
Jul06 060321 361.50 366.00 361.00 364.75 +2.50 17,098 84,245 +813
Sep06 060321 373.50 376.25 372.00 375.50 +2.00 1,103 12,608 -213
Dec06 060321 387.25 391.25 386.50 390.00 +3.00 4,632 59,980 +388
Mar07 060321 399.50 403.00 399.00 402.50 +2.00 469 5,487 -108
Total Volume and Open Interest 60,697 386,524 +0
Wheat(KCBT)
Mar06 060314 420.50 420.50 414.00 414.00 -14.00 60 105 -54
May06 060321 415.00 419.00 413.00 417.00 +3.25 8,725 46,597 -873
Jul06 060321 417.00 421.00 415.00 420.25 +5.50 10,578 42,409 -49
Sep06 060321 422.00 425.50 420.00 424.00 +4.00 574 8,839 +142
Dec06 060321 430.00 433.50 428.00 432.00 +3.00 2,108 21,394 +218
Total Volume and Open Interest 11,488 123,545 +0
Wheat(MGE)
Mar06 060314 423.00 423.00 423.00 423.00 unch 12 1 -16
May06 060321 400.00 406.00 400.00 403.50 +3.75 2,870 16,833 -328
Jul06 060321 404.50 410.00 404.50 409.50 +5.00 1,215 12,849 +98
Sep06 060321 408.50 413.00 408.50 412.75 +4.00 210 7,611 -30
Dec06 060321 416.00 419.00 415.00 419.00 +4.00 445 10,832 +176
Total Volume and Open Interest 4,296 48,669 +0
Oats(CBOT)
May06 060321 170.25 171.50 170.00 170.25 -0.50 1,277 6,767 -542
Jul06 060321 173.75 175.25 173.50 174.50 unch 559 1,440 +217
Sep06 060321 170.00 170.00 170.00 170.00 unch 6 177 +0
Dec06 060321 163.50 165.50 163.50 165.50 +1.50 38 2,023 -12
Total Volume and Open Interest 2,369 10,789 +0
Rough Rice(CBOT)
Mar06 060321 8.02 8.02 8.02 8.02 +0.14 3 2 +0
May06 060321 8.06 8.25 8.06 8.22 +0.16 1,137 6,031 -255
Jul06 060321 8.40 8.49 8.37 8.48 +0.14 389 2,368 +26
Sep06 060321 8.56 8.68 8.56 8.68 +0.14 34 705 -14
Total Volume and Open Interest 1,553 11,495 +0
Live Cattle(CME)
Apr06 060321 83.525 83.725 83.025 83.475 +0.125 11,298 47,384 -2,038
Jun06 060321 78.250 78.425 77.875 78.200 +0.075 11,303 104,911 +884
Aug06 060321 80.250 80.550 79.950 80.275 +0.075 4,578 37,667 +2,220
Oct06 060321 84.200 84.350 83.950 84.250 unch 2,131 19,487 +250
Dec06 060321 86.100 86.200 85.950 86.000 -0.050 375 8,979 +157
Feb07 060321 87.600 87.750 87.500 87.750 +0.075 228 3,974 +29
Total Volume and Open Interest 37,819 221,186 +0
Feeder Cattle(CME)
Mar06 060321 105.400 105.600 104.850 105.100 -0.525 1,091 3,237 -173
Apr06 060321 106.700 107.200 106.150 106.975 +0.075 3,142 9,899 -179
May06 060321 106.800 107.350 106.150 107.000 +0.025 3,325 14,299 +401
Aug06 060321 108.400 108.850 107.750 108.650 +0.050 1,305 7,030 +30
Sep06 060321 107.700 107.700 106.875 107.700 +0.100 102 853 +11
Oct06 060321 107.000 107.400 106.500 107.200 unch 105 922 -2
Nov06 060321 106.500 106.500 106.000 106.500 -0.300 24 304 +19
Total Volume and Open Interest 5,602 36,481 +0
Lean Hogs(CME)
Apr06 060321 59.225 59.225 57.550 58.250 -0.750 8,775 24,213 -2,112
May06 060321 65.500 65.500 63.700 65.275 -0.250 202 4,244 +52
Jun06 060321 66.950 67.000 65.450 66.375 -0.450 8,831 78,384 +1,999
Jul06 060321 65.950 65.950 64.800 65.600 -0.225 1,821 18,464 +581
Aug06 060321 64.550 64.625 63.600 64.450 -0.200 577 10,300 +241
Oct06 060321 55.650 55.800 54.975 55.450 -0.350 275 4,467 +61
Dec06 060321 53.600 53.650 53.000 53.125 -0.525 180 2,785 +27
Feb07 060321 56.250 56.300 55.600 56.300 -0.250 6 536 +1
Total Volume and Open Interest 24,360 142,649 +0
Pork Bellies(CME)
Mar06 060321 85.000 85.000 84.900 84.900 -0.100 2 28 -2
May06 060321 85.000 85.000 83.600 84.150 -0.375 282 1,344 +1
Jul06 060321 86.100 86.100 84.500 85.450 -0.550 32 415 -8
Aug06 060321 81.750 81.750 81.750 81.750 -0.750 3 41 +0
Feb07 060321 86.850 86.850 86.850 86.850 unch 0 6 +0
Total Volume and Open Interest 344 1,849 +0
Class III Milk(CME)
Mar06 060321 11.15 11.17 11.14 11.15 +0.02 14 2,669 -1
Apr06 060321 10.86 10.90 10.85 10.85 -0.03 113 3,086 -34
May06 060321 10.86 10.86 10.81 10.83 -0.03 263 3,093 +70
Jun06 060321 11.05 11.08 10.99 11.03 unch 148 3,039 -26
Jul06 060321 11.40 11.50 11.40 11.40 -0.03 156 2,729 +29
Total Volume and Open Interest 781 31,228 +0
Cocoa(NYBOT)
May06 060321 1490 1508 1482 1504 +15 5,390 50,118 +174
Jul06 060321 1512 1530 1506 1527 +16 2,228 23,371 +978
Sep06 060321 1533 1549 1533 1549 +17 548 18,840 +315
Dec06 060321 1560 1577 1560 1577 +18 21 12,098 +0
Mar07 060321 1600 1600 1600 1600 +15 67 12,216 +60
May07 060321 1619 1619 1619 1619 +15 25 3,045 +25
Jul07 060321 1635 1637 1635 1637 +16 0 879 +0
Total Volume and Open Interest 7,262 128,430 +0
Coffee "C"(NYBOT)
Mar06 060321 106.00 106.00 105.45 105.45 +1.35 37 9 -33
May06 060321 106.50 108.20 106.15 106.95 +1.25 5,157 60,726 -379
Jul06 060321 109.60 110.60 108.90 109.65 +1.25 1,326 19,180 +185
Sep06 060321 112.00 113.20 111.45 112.05 +1.25 631 9,699 +18
Dec06 060321 115.00 115.50 114.40 115.05 +1.40 602 5,753 +174
Mar07 060321 118.25 118.25 118.20 118.20 +1.55 164 2,616 +139
Total Volume and Open Interest 11,839 99,257 +0
Orange Juice(NYBOT)
May06 060321 140.40 146.50 139.75 143.00 +3.70 2,299 24,301 -422
Jul06 060321 136.60 139.50 136.50 139.00 +3.15 435 6,434 +108
Sep06 060321 133.00 135.00 132.50 133.40 +1.05 4 3,456 +7
Nov06 060321 131.00 132.50 130.00 131.25 +0.25 90 1,372 +3
Jan07 060321 131.00 132.00 129.75 129.75 -0.25 35 1,531 +35
Total Volume and Open Interest 2,436 37,621 +0
Sugar #11(NYBOT)
May06 060321 16.77 17.10 16.62 17.02 +0.40 17,447 218,441 +826
Jul06 060321 16.44 16.73 16.37 16.67 +0.35 6,887 96,430 +1,878
Oct06 060321 16.37 16.67 16.32 16.61 +0.35 2,573 57,531 +99
Mar07 060321 16.50 16.66 16.40 16.66 +0.27 1,264 42,739 +119
May07 060321 16.32 16.70 16.30 16.51 +0.27 449 20,501 -14
Total Volume and Open Interest 32,453 456,406 +0
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060321 23.20 23.75 23.20 23.70 +0.48 601 2,027 -216
Jul06 060321 23.00 23.35 23.00 23.35 +0.30 97 4,472 +40
Sep06 060321 23.03 23.30 23.03 23.30 +0.27 12 3,092 +12
Nov06 060321 22.25 22.25 22.24 22.24 +0.24 58 932 +15
Total Volume and Open Interest 770 12,924 -147
London Cocoa(LCE)
Mar06 060316 889 899 889 898 +14 8,440 11,538 -1,026
May06 060321 906 915 896 914 +9 2,421 50,109 -886
Jul06 060321 908 920 902 919 +10 1,579 42,442 -312
Sep06 060321 915 931 912 930 +10 919 34,498 +521
Dec06 060321 934 946 930 945 +11 54 29,290 -42
Mar07 060321 944 953 944 953 +11 40 11,983 +6
May07 060321 963 963 963 963 +11 0 1,074 +0
Total Volume and Open Interest 10,710 173,243 +0
London Coffee(LCE)
Mar06 060321 1100.00 1101.00 1100.00 1101.00 +9.00 45 283 -575
May06 060321 1109.00 1134.00 1107.00 1118.00 +7.00 5,748 66,054 +213
Jul06 060321 1125.00 1148.00 1123.00 1133.00 +7.00 1,217 32,678 +363
Sep06 060321 1139.00 1161.00 1138.00 1146.00 +7.00 611 14,817 +387
Nov06 060321 1149.00 1164.00 1149.00 1157.00 +7.00 322 3,260 +190
Jan07 060321 1173.00 1173.00 1164.00 1164.00 +6.00 8 347 +8
Total Volume and Open Interest 10,614 116,975 +0
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060321 443.00 453.00 442.50 452.40 +10.30 3,259 29,705 -1,564
Aug06 060321 445.00 454.50 445.00 454.40 +10.40 2,734 17,732 +1,476
Oct06 060321 444.00 452.80 443.20 452.80 +10.90 442 10,946 -206
Dec06 060321 438.00 447.60 438.00 447.60 +11.50 47 4,010 +10
Total Volume and Open Interest 7,229 67,938 +0
Cotton(NYBOT)
May06 060321 53.45 53.60 53.17 53.21 -0.30 9,685 89,762 +515
Jul06 060321 54.65 54.85 54.50 54.52 -0.25 4,063 23,157 +416
Oct06 060321 56.70 56.70 56.65 56.70 -0.15 425 874 +213
Dec06 060321 57.95 58.00 57.72 57.75 -0.42 1,107 13,814 +220
Mar07 060321 59.45 59.50 59.30 59.30 -0.45 1 1,822 +0
May07 060321 59.90 59.90 59.90 59.90 -0.45 0 106 +0
Total Volume and Open Interest 10,657 129,934 +0
Lumber(CME)
May06 060321 325.0 327.4 322.3 324.2 -2.8 686 3,019 +1
Jul06 060321 333.0 333.3 329.9 331.5 -2.0 103 599 +24
Sep06 060321 338.5 340.6 335.9 340.4 -2.4 19 200 +6
Nov06 060321 326.7 326.8 326.7 326.8 -2.8 2 36 +1
Total Volume and Open Interest 1,288 3,822 +0
Crude Oil(NYM)
Apr06 060321 59.90 61.00 59.60 60.57 +0.15 77,265 20,249 -32,420
May06 060321 61.40 62.70 61.25 62.34 +0.38 113,054 271,971 +2,589
Jun06 060321 62.50 63.85 62.40 63.61 +0.55 46,593 129,049 -1,667
Jul06 060321 63.30 64.50 63.20 64.40 +0.66 10,953 44,961 +783
Aug06 060321 63.80 64.90 63.80 64.90 +0.70 2,909 25,769 +190
Sep06 060321 64.25 65.35 64.25 65.30 +0.73 2,967 32,136 +264
Oct06 060321 64.65 65.64 64.65 65.64 +0.76 1,057 27,171 +99
Nov06 060321 65.91 65.91 65.91 65.91 +0.78 586 15,883 +198
Dec06 060321 65.05 66.11 65.02 66.11 +0.80 9,217 87,322 -157
Jan07 060321 65.90 66.27 65.90 66.27 +0.81 516 19,805 -86
Feb07 060321 65.40 66.42 65.40 66.42 +0.82 262 7,452 +2
Mar07 060321 66.53 66.53 66.53 66.53 +0.83 319 8,114 -272
Apr07 060321 66.61 66.61 66.61 66.61 +0.84 905 8,227 +469
May07 060321 66.67 66.67 66.67 66.67 +0.85 216 3,878 +0
Jun07 060321 66.71 66.71 66.71 66.71 +0.85 1,608 30,591 -644
Jul07 060321 66.71 66.71 66.71 66.71 +0.85 1 4,895 +0
Total Volume and Open Interest 205,994 979,267 +0
Heating Oil(NYM)
Apr06 060321 173.10 178.30 172.50 177.22 +3.05 18,568 27,688 -2,814
May06 060321 173.00 178.50 172.80 177.30 +2.84 14,208 63,810 -897
Jun06 060321 173.70 178.25 173.70 177.85 +2.59 3,562 18,462 -443
Jul06 060321 175.50 180.00 175.50 179.05 +2.49 1,777 16,181 +223
Aug06 060321 179.20 182.50 179.20 181.25 +2.24 640 7,360 +181
Sep06 060321 180.80 183.60 180.80 183.60 +2.24 376 4,633 +116
Oct06 060321 183.55 186.25 183.55 186.25 +2.24 607 2,484 +143
Nov06 060321 186.50 189.25 186.50 189.25 +2.24 17 2,119 -4
Dec06 060321 189.50 192.60 189.25 191.85 +2.29 708 11,511 +194
Jan07 060321 191.50 195.25 191.30 193.85 +2.29 88 7,118 +11
Feb07 060321 191.70 194.35 191.70 194.35 +2.24 4 1,301 +0
Mar07 060321 191.20 193.50 190.30 192.75 +2.19 39 2,374 -32
Total Volume and Open Interest 31,418 173,645 +0
Unleaded Gas(NYM)
Apr06 060321 180.00 186.90 179.50 183.95 +0.94 23,297 30,379 -2,326
May06 060321 174.50 180.50 174.00 178.78 +1.80 14,424 63,622 +1,216
Jun06 060321 174.50 179.50 174.25 178.78 +1.95 2,886 15,235 +31
Jul06 060321 175.00 179.00 175.00 178.93 +2.10 1,400 7,768 +56
Aug06 060321 178.00 179.73 178.00 179.73 +2.15 184 6,457 +26
Sep06 060321 177.25 179.48 177.00 179.48 +2.15 460 5,965 +30
Oct06 060321 171.00 172.98 171.00 172.98 +2.05 13 4,208 +6
Nov06 060321 171.13 171.13 171.13 171.13 +2.05 202 1,105 -105
Dec06 060321 169.75 170.33 169.75 170.33 +2.05 1 2,473 +0
Jan07 060321 170.00 171.53 169.50 171.53 +2.05 0 902 +0
Total Volume and Open Interest 38,180 139,180 +0
Natural Gas(NYM)
Apr06 060321 6.740 6.950 6.730 6.868 +0.033 28,409 43,102 -5,588
May06 060321 6.880 7.090 6.880 7.011 +0.033 18,458 92,695 +2,955
Jun06 060321 7.060 7.230 7.040 7.176 +0.035 3,639 28,157 -715
Jul06 060321 7.220 7.400 7.220 7.341 +0.037 7,622 25,768 +2,484
Aug06 060321 7.360 7.550 7.350 7.476 +0.032 1,484 24,035 +555
Sep06 060321 7.450 7.630 7.450 7.588 +0.034 2,110 20,843 +175
Oct06 060321 7.630 7.780 7.620 7.734 +0.032 4,520 42,684 +482
Nov06 060321 8.920 9.040 8.920 9.024 +0.022 1,715 30,215 -187
Dec06 060321 10.000 10.120 10.000 10.104 +0.012 1,136 20,444 +47
Jan07 060321 10.700 10.830 10.700 10.799 +0.002 3,253 47,787 +343
Feb07 060321 10.660 10.810 10.660 10.789 +0.002 374 18,794 +27
Mar07 060321 10.480 10.610 10.480 10.579 +0.002 1,671 25,006 +458
Apr07 060321 8.830 8.930 8.830 8.879 +0.002 1,195 17,131 +729
May07 060321 8.630 8.694 8.600 8.694 +0.007 779 16,377 -160
Jun07 060321 8.700 8.760 8.680 8.752 +0.007 1 6,968 -3
Jul07 060321 8.790 8.830 8.790 8.822 +0.004 121 4,855 -86
Total Volume and Open Interest 53,332 644,130 +0
Brent Crude Oil(ICE)
May06 060321 61.32 62.41 60.98 62.13 +0.79 62,543 103,573 +3,351
Jun06 060321 61.81 62.80 61.45 62.55 +0.70 26,633 119,750 +1,978
Jul06 060321 62.33 63.13 61.92 62.99 +0.62 9,248 25,601 +1,386
Aug06 060321 63.08 63.52 62.39 63.38 +0.59 4,658 15,523 +1,821
Sep06 060321 63.43 63.77 62.78 63.73 +0.59 2,426 17,859 +331
Oct06 060321 63.81 64.03 63.07 64.03 +0.62 675 12,565 +34
Nov06 060321 63.89 64.28 63.31 64.28 +0.65 2 6,725 -1
Dec06 060321 63.86 64.49 63.40 64.48 +0.67 3,052 34,114 -132
Jan07 060321 64.28 64.66 63.81 64.66 +0.70 260 9,529 +10
Feb07 060321 64.22 64.78 63.90 64.78 +0.69 250 6,669 +0
Mar07 060321 64.87 64.87 64.87 64.87 +0.69 470 4,894 +0
Apr07 060321 64.95 64.95 64.95 64.95 +0.71 500 1,375 +0
May07 060321 65.01 65.01 65.01 65.01 +0.72 216 286 +216
Jun07 060321 65.05 65.05 65.05 65.05 +0.71 0 10,978 +0
Total Volume and Open Interest 112,288 399,060 +0
Gas Oil(ICE)
Apr06 060321 547.50 558.00 541.50 547.00 -8.00 18,883 61,693 -1,061
May06 060321 550.25 558.75 544.00 549.00 -9.00 9,676 48,776 +1,705
Jun06 060321 554.50 561.75 548.50 552.50 -9.75 3,672 25,801 +170
Jul06 060321 560.50 567.00 554.00 557.75 -10.00 685 11,877 +496
Aug06 060321 565.00 570.00 560.25 563.50 -9.75 10 6,549 -10
Sep06 060321 566.00 569.25 566.00 569.25 -9.50 78 6,733 +21
Oct06 060321 576.50 576.50 571.75 575.00 -9.25 0 8,552 +0
Nov06 060321 578.50 578.50 578.50 578.50 -9.25 0 3,445 +0
Dec06 060321 583.75 587.25 578.00 580.75 -9.50 898 28,835 -194
Jan07 060321 580.50 584.25 580.50 583.00 -9.25 100 3,260 +0
Total Volume and Open Interest 34,052 223,536 +1,127
US Dollar Index(NYBOT)
Jun06 060321 88.75 89.41 88.75 89.26 +0.50 2,898 26,058 +328
Sep06 060321 88.61 88.91 88.61 88.91 +0.50 19 2,050 -1
Dec06 060321 88.57 88.57 88.57 88.57 +0.50 13 43 -5
Total Volume and Open Interest 4,723 27,829 +0
Australian Dollar(CME)
Jun06 060321 71.69 71.80 71.36 71.62 -0.28 7,701 53,919 +792
Sep06 060321 71.32 71.54 71.32 71.54 -0.28 14 88 +14
Dec06 060321 71.65 71.65 71.46 71.46 -0.28 1 152 +3
Total Volume and Open Interest 43,244 53,355 +0
British Pound(CME)
Jun06 060321 175.15 175.35 174.69 174.98 -0.81 2,131 67,233 -2,541
Sep06 060321 175.23 175.23 175.23 175.23 -0.81 2 120 +13
Dec06 060321 175.48 175.48 175.48 175.48 -0.81 0 3 +0
Total Volume and Open Interest 61,220 69,884 +0
Canadian Dollar(CME)
Jun06 060321 86.07 86.33 85.94 86.23 -0.10 6,328 82,161 -900
Sep06 060321 86.30 86.47 86.19 86.47 -0.10 29 2,185 +25
Dec06 060321 86.48 86.71 86.48 86.71 -0.10 16 565 +28
Mar07 060321 86.95 86.95 86.95 86.95 -0.10 1 111 +0
Total Volume and Open Interest 37,606 85,885 +0
Japanese Yen(CME)
Jun06 060321 86.82 87.07 86.30 86.40 -0.67 5,392 159,102 -80
Sep06 060321 87.45 87.46 87.45 87.46 -0.67 0 18,977 +0
Dec06 060321 88.49 88.49 88.49 88.49 -0.67 0 126 +0
Total Volume and Open Interest 93,367 178,287 +0
Swiss Franc(CME)
Jun06 060321 77.87 77.90 77.38 77.61 -0.56 1,126 74,225 -2,405
Sep06 060321 78.30 78.30 78.30 78.30 -0.56 0 143 +0
Dec06 060321 78.88 78.88 78.88 78.88 -0.56 0 49 +0
Total Volume and Open Interest 46,185 76,822 +0
EuroFX(CME)
Jun06 060321 122.14 122.33 121.40 121.67 -0.66 3,409 135,281 +2,356
Sep06 060321 122.30 122.30 122.30 122.30 -0.66 15 2,160 +71
Dec06 060321 122.80 122.88 122.80 122.88 -0.66 1 177 +2
Total Volume and Open Interest 124,021 135,243 +0
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060321 9195.0 9207.0 9155.0 9165.0 -60.0 12,144 51,712 -1,091
Total Volume and Open Interest 16,653 78,543 +0
30-Year T-Bonds(CBOT)
Mar06 060321 111~05 111~15 110~22 110~25 -0~19 1,702 19,509 -754
Jun06 060321 111~08 111~15 110~16 110~22 -0~19 183,250 563,480 -6,595
Sep06 060321 111~07 111~07 110~20 110~23 -0~19 138 2,479 +72
Total Volume and Open Interest 249,515 593,289 +0
10-Year T-Notes(CBOT)
Mar06 060321 107~230 107~250 107~090 107~105 -0~150 6,340 32,182 -3,747
Jun06 060321 107~210 107~235 107~045 107~075 -0~145 551,010 1,895,521 -15,148
Total Volume and Open Interest 783,503 1,968,684 +0
5-Year T-Notes(CBOT)
Mar06 060321 105~095 105~095 105~010 105~010 -0~095 2,512 0 +0
Jun06 060321 105~070 105~080 104~285 104~305 -0~105 308,969 0 +0
Sep06 060321 105~070 105~070 104~305 104~305 -0~105 3,085 6,646 +2,837
Total Volume and Open Interest 351,317 1,177,118 +1,173,308
2 Year T-Notes(CBOT)
Mar06 060321 102~013 102~014 102~012 102~014 -0~018 1,018 16,383 -1,606
Jun06 060321 102~028 102~029 102~013 102~016 -0~020 4,660 468,548 +12,695
Total Volume and Open Interest 99,702 473,842 +0
Eurodollars(CME)
Jun06 060321 94.915 94.920 94.875 94.880 -0.055 27,676 1,391,605 +8,785
Sep06 060321 94.915 94.920 94.840 94.845 -0.075 333,812 1,364,060 -49,525
Dec06 060321 94.940 94.955 94.880 94.885 -0.090 13,520 1,324,703 -17,704
Mar07 060321 95.020 95.030 94.945 94.955 -0.095 13,983 1,093,814 -4,601
Jun07 060321 95.060 95.070 94.990 94.995 -0.095 22,166 799,276 -1,778
Sep07 060321 95.075 95.085 95.005 95.010 -0.095 28,432 790,302 +16,127
Dec07 060321 95.075 95.080 95.000 95.005 -0.095 11,795 517,318 -14,295
Mar08 060321 95.075 95.075 94.995 95.000 -0.095 20,673 328,230 -8,120
Jun08 060321 95.040 95.040 94.980 94.985 -0.090 14,085 252,279 -6,778
Sep08 060321 95.030 95.030 94.955 94.960 -0.090 21,491 237,627 -1,411
Dec08 060321 94.975 94.975 94.915 94.920 -0.085 14,642 175,315 -6,139
Mar09 060321 94.955 94.965 94.895 94.900 -0.085 5,794 129,681 +957
Jun09 060321 94.935 94.935 94.870 94.870 -0.085 2,484 118,198 +516
Sep09 060321 94.900 94.900 94.835 94.835 -0.085 3,256 106,656 +1,265
Dec09 060321 94.855 94.865 94.795 94.795 -0.080 2,495 95,656 +225
Mar10 060321 94.845 94.845 94.785 94.785 -0.075 4,994 71,805 -369
Jun10 060321 94.830 94.830 94.765 94.765 -0.075 3,131 59,718 -35
Sep10 060321 94.805 94.805 94.740 94.740 -0.075 3,023 58,749 -457
Total Volume and Open Interest 1,764,371 9,133,693 +0
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060321 99.77 99.77 99.77 99.77 unch 506 12,162 -91
Sep06 060321 99.59 99.59 99.59 99.59 unch 1,254 5,101 -196
Dec06 060321 99.38 99.38 99.38 99.38 -0.01 258 7,701 -66
Mar07 060321 99.18 99.18 99.18 99.18 -0.01 450 2,284 +250
Jun07 060321 99.02 99.02 99.02 99.02 -0.01 106 3,512 -320
Sep07 060321 98.87 98.87 98.87 98.87 -0.02 0 2,085 +0
Dec07 060321 98.73 98.73 98.73 98.73 -0.03 0 423 -84
Mar08 060321 98.64 98.64 98.64 98.64 unch 0 75 +0
Jun08 060321 98.51 98.51 98.51 98.51 unch 0 252 +0
Total Volume and Open Interest 2,574 33,599 -507
3-Mth Euro-Yen(SIMEX)
Jun06 060321 99.77 99.77 99.77 99.77 unch 455 66,695 +20
Sep06 060321 99.59 99.60 99.59 99.59 unch 417 43,358 -79
Dec06 060321 99.39 99.39 99.39 99.39 unch 472 76,987 +1
Mar07 060321 99.19 99.20 99.19 99.20 unch 212 41,440 -115
Jun07 060321 99.03 99.03 99.03 99.03 unch 136 20,554 -2
Sep07 060321 98.88 98.88 98.88 98.88 -0.01 165 15,788 -67
Dec07 060321 98.75 98.75 98.75 98.75 unch 0 18,189 +0
Mar08 060321 98.62 98.62 98.62 98.62 unch 0 15,886 +0
Total Volume and Open Interest 1,857 300,717 +0
German Euro-Bund(EUREX)
Jun06 060321 117.94 118.22 117.83 117.90 -0.16 954,511 1,544,672 +76,002
Sep06 060321 118.33 118.61 118.32 118.32 -0.16 1,610 13,450 +1,279
Dec06 060321 117.33 117.33 117.33 117.33 -0.16 630 0 +0
Total Volume and Open Interest 956,751 1,558,122 +77,281
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060321 110.48 110.48 110.48 110.48 -0.07 230 105 -3
Dec06 060321 110.01 110.01 110.01 110.01 -0.07      
Total Volume and Open Interest 546,943 1,207,499 +31,940
Long Gilt(LIFFE)
Mar06 060321 112~07 112~14 112~07 112~10 -0~04 1,822 29,128 -1,777
Jun06 060321 111~31 112~05 111~26 111~31 -0~05 61,584 265,003 -4,569
Total Volume and Open Interest 86,660 300,477 +0
3-Mth Short Sterling(LIFFE)
Jun06 060321 95.38 95.38 95.38 95.38 -0.01 16,763 430,912 -456
Sep06 060321 95.33 95.33 95.33 95.33 -0.03 35,634 393,449 +8,647
Dec06 060321 95.27 95.27 95.27 95.27 -0.03 24,507 313,777 +3,832
Total Volume and Open Interest 224,623 1,982,781 +0
3-Mth Euribor(LIFFE)
Jun06 060321 96.990 96.990 96.980 96.985 -0.010 159,248 697,636 +30,914
Sep06 060321 96.775 96.785 96.765 96.770 -0.015 155,128 559,265 -14,216
Dec06 060321 96.620 96.640 96.610 96.620 -0.015 182,294 645,424 +38,275
Total Volume and Open Interest 809,075 3,415,355 +100,713
3-Mth Aus T-Bills(SFE)
Jun06 060321 94.40 94.40 94.39 94.40 unch 15,995 171,855 +2,372
Sep06 060321 94.42 94.43 94.41 94.43 unch 16,952 171,492 +8,643
Dec06 060321 94.42 94.42 94.40 94.42 unch 4,098 53,989 -1,597
Mar07 060321 94.40 94.40 94.38 94.39 -0.01 931 31,470 +228
Jun07 060321 94.37 94.37 94.36 94.37 unch 236 30,904 -405
Sep07 060321 94.34 94.34 94.34 94.34 -0.01 1,200 20,357 -541
Dec07 060321 94.32 94.32 94.32 94.32 unch 6 10,514 -100
Mar08 060321 94.29 94.29 94.29 94.29 -0.01 0 6,084 -200
Jun08 060321 94.27 94.27 94.27 94.27 -0.02 10 1,592 +4
Sep08 060321 94.26 94.26 94.26 94.26 -0.02 0 486 +0
Total Volume and Open Interest 39,428 499,923 +8,404
10-Year Aus T-Bonds(SFE)
Jun06 060321 94.72 94.73 94.70 94.71 unch 29,011 311,246 -8,292
Sep06 060321 94.71 94.71 94.71 94.71 unch      
Total Volume and Open Interest 29,011 311,246 -8,292
3-Year Aus T-Bonds(SFE)
Jun06 060321 94.77 94.78 94.74 94.76 -0.01 54,545 341,065 -21,502
Sep06 060321 94.76 94.76 94.76 94.76 -0.01      
Total Volume and Open Interest 54,545 341,065 -21,502
Gold(CMX)
Apr06 060321 553.0 555.6 547.6 553.2 -2.9 47,706 157,880 -8,185
Jun06 060321 558.5 560.7 552.5 558.2 -3.0 10,083 89,355 +6,831
Aug06 060321 562.4 563.2 560.0 563.2 -3.0 175 8,089 +58
Oct06 060321 568.2 568.2 568.2 568.2 -3.0 112 10,145 -77
Dec06 060321 573.5 575.0 568.0 573.2 -3.0 184 17,347 -70
Feb07 060321 578.1 578.1 578.1 578.1 -3.0 0 9,232 +0
Apr07 060321 583.0 583.0 583.0 583.0 -3.0 6 1,268 +0
Jun07 060321 585.0 587.9 585.0 587.9 -3.0 12 9,215 -12
Aug07 060321 592.9 592.9 592.9 592.9 -3.0 7 160 -7
Oct07 060321 597.8 597.8 597.8 597.8 -3.0 0 6 +0
Dec07 060321 603.0 603.0 602.7 602.7 -3.0 35 10,146 +17
Total Volume and Open Interest 58,320 320,667 -1,447
Silver(CMX)
Mar06 060321 1020.0 1051.6 1017.0 1051.6 +20.9 22 583 -28
May06 060321 1030.0 1058.0 1015.5 1056.5 +20.3 11,636 81,869 -368
Jul06 060321 1035.0 1065.0 1023.0 1063.0 +19.8 1,065 16,916 -44
Sep06 060321 1042.0 1067.5 1042.0 1067.5 +19.0 1 5,153 -1
Dec06 060321 1045.0 1070.0 1028.0 1070.0 +17.5 303 14,480 +175
Mar07 060321 1050.0 1075.0 1050.0 1072.5 +17.5 50 3,855 +0
May07 060321 1052.0 1073.5 1052.0 1073.5 +17.0 181 656 +127
Total Volume and Open Interest 15,792 130,483 +0
Platinum(NYM)
Apr06 060321 1041.8 1041.8 1035.0 1035.7 -9.6 1,057 5,650 -139
Jul06 060321 1046.5 1050.0 1044.2 1044.4 -9.7 585 2,405 +389
Oct06 060321 1049.0 1049.4 1049.0 1049.4 -9.7 0 6 +0
Total Volume and Open Interest 735 7,811 -5,820
Palladium(NYME)
Mar06 060321 314.95 314.95 314.95 314.95 -3.45 0 28 +0
Jun06 060321 320.00 321.00 313.00 318.05 -3.45 630 13,946 -94
Sep06 060321 322.05 322.05 322.05 322.05 -3.45 201 241 +120
Total Volume and Open Interest 687 14,599 +0
Copper(CMX)
Mar06 060321 238.00 238.50 233.30 233.40 -1.00 432 2,755 -226
May06 060321 237.20 237.40 232.30 232.40 -1.00 8,994 63,934 -310
Jul06 060321 234.50 234.70 230.00 230.10 -0.65 2,400 15,382 +720
Sep06 060321 231.00 231.00 226.90 226.90 -0.55 317 4,273 +87
Dec06 060321 224.00 224.00 222.00 222.00 -0.60 74 2,835 +15
Total Volume and Open Interest 17,070 96,144 +0
Aluminum(CMX)
Mar06 060321 113.25 113.25 113.25 113.25 -0.50      
Apr06 060321 114.00 114.00 113.75 113.75 -0.50 24 182 +0
May06 060321 114.00 114.00 114.00 114.00 -0.50 0 53 +0
Jun06 060321 114.00 114.00 114.00 114.00 -0.50 0 52 +0
Jul06 060321 114.00 114.00 114.00 114.00 -0.50 0 20 +0
Aug06 060321 114.00 114.00 114.00 114.00 -0.50      
Total Volume and Open Interest 24 452 -5
DJIA Index(CBOT)
Mar06 060316 11205 11283 11205 11267 +47 6,357 19,682 -2,625
Jun06 060321 11344 11410 11296 11317 -40 3,482 38,537 +246
Sep06 060321 11450 11450 11393 11393 -40 1 48 +0
Dec06 060321 11552 11552 11468 11468 -40 0 1,675 +0
Total Volume and Open Interest 5,252 40,014 +0
S & P 500(CME)
Jun06 060321 1314.70 1321.30 1305.80 1307.50 -7.90 19,175 647,983 +1,687
Sep06 060321 1322.50 1330.00 1317.00 1318.10 -7.90 7 6,135 -3
Dec06 060321 1328.60 1328.60 1328.60 1328.60 -7.80 31 630 +1
Mar07 060321 1339.00 1339.00 1339.00 1339.00 -7.80 0 55 +0
Total Volume and Open Interest 27,454 653,162 +0
S & P 500 E-Mini(Globex)
Jun06 060321 1315.25 1321.50 1305.50 1307.50 -8.00 507,984 1,188,089 +7,763
Sep06 060321 1325.75 1331.00 1318.00 1318.00 -8.00 66 41 +41
Total Volume and Open Interest 603,136 1,180,326 -557,263
NASDAQ 100(CME)
Jun06 060321 1707.00 1727.50 1687.00 1690.50 -15.00 3,641 56,014 +672
Sep06 060321 1710.00 1710.00 1710.00 1710.00 -12.50 0 1 +0
Dec06 060321 1729.50 1729.50 1729.50 1729.50 -10.00      
Total Volume and Open Interest 8,353 55,343 +0
NASDAQ 100 E-Mini(Globex)
Jun06 060321 1706.50 1727.50 1687.50 1690.50 -15.00 176,647 218,156 +2,052
Sep06 060321 1725.00 1731.50 1710.00 1710.00 -12.50 46 34 +34
Total Volume and Open Interest 222,576 216,104 -266,429
S & P Midcap 400(CME)
Jun06 060321 787.60 792.25 781.10 781.30 -6.60 127 10,901 -5
Sep06 060321 132.94 132.94 132.94 132.94 -6.60      
Dec06 060321 139.94 139.94 139.94 139.94 -6.60      
Total Volume and Open Interest 127 10,901 -5
Russell 2000(CME)
Jun06 060321 749.00 755.50 739.50 739.90 -10.10 1,067 31,322 +53
Sep06 060321 745.90 745.90 745.90 745.90 -10.10 0 36 +2
Dec06 060321 751.90 751.90 751.90 751.90 -10.10 0 2 +0
Total Volume and Open Interest 648 31,305 +0
Russell 2000 E-Mini(Globex)
Mar06 060317 741.60 746.75 741.10 746.75 +4.55 15,079 116,520 -8,687
Jun06 060321 749.90 755.50 739.50 739.90 -10.10 107,479 281,185 +412
Sep06 060321 753.00 753.00 745.90 745.90 -10.10 93 84  
Total Volume and Open Interest 106,889 280,773  
Value Line(KCBT)
Jun06 060321 2087.50 2101.00 2069.50 2069.50 -18.00 184 106 +36
Total Volume and Open Interest 89 70 +0
Nikkei 225(CME)
Jun06 060320 16250 16615 16225 16525 +280 61,417 195,051 +5,311
Sep06 060320 16475 16600 16240 16555 +285 0 158 +1
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060320 16250 16615 16225 16525 +280 61,417 195,051 +5,311
Sep06 060320 16475 16600 16240 16555 +285 0 158 +1
Dec06 060320 16515 16515 16515 16515 +285      
Total Volume and Open Interest 61,421 195,287 +5,312
CAC 40(MATIF)
Mar06 060317 5117.0 5171.5 5117.0 5145.5 +16.0 193,297 462,421 -85,049
Apr06 060321 5142.5 5177.0 5110.0 5158.0 +7.0 50,872 367,840 -7,331
May06 060321 5063.0 5101.0 5061.0 5101.0 +7.0 355 1,660 +247
Total Volume and Open Interest 128,555 464,576 +0
Hang Seng Index(HKFE)
Mar06 060321 15851 15868 15765 15835 -15 34,883 121,426 +2,498
Apr06 060321 15882 15904 15803 15871 -16 2,707 3,184 +461
Total Volume and Open Interest 37,733 125,685 +2,974
DAX Index(EUREX)
Jun06 060321 5945.0 5975.0 5885.5 5945.0 +4.5 107,504 200,317 +2,034
Sep06 060321 5989.0 6016.5 5931.5 5989.0 +4.5 555 11,231 +7
Dec06 060321 6031.0 6066.0 6020.0 6038.0 +5.5 10 10  
Total Volume and Open Interest 108,069 209,507  
FT-SE 100(LIFFE)
Jun06 060321 5999.00 6012.50 5965.50 5997.50 -4.00 60,493 432,761 +2,229
Sep06 060321 5992.50 6027.00 5992.50 6014.00 -4.50 12 2,598 -4
Dec06 060321 6032.00 6047.00 6032.00 6047.00 -4.00 13 10,325 +0
Total Volume and Open Interest 76,767 443,459 +0
SPI 200(SFE)
Mar06 060316 4965.0 5005.0 4965.0 5003.0 +56.0 45,594 113,984 -111,931
Jun06 060321 5017.0 5020.0 5000.0 5013.0 -11.0 9,473 196,640 +652
Sep06 060321 5006.0 5011.0 5006.0 5011.0 -12.0 0 3,281 -4
Total Volume and Open Interest 10,219 204,067 +711
GSCI(CME)
Apr06 060321 416.70 424.00 416.70 422.90 +3.60 166 22,219 +23
May06 060321 428.25 428.25 428.25 428.25 +3.75 0 395 +0
Jun06 060321 431.75 431.75 431.75 431.75 +4.25      
Total Volume and Open Interest 917 22,591 +0
Reuters CRB Index(NYBOT)
Apr06 060321 347.00 350.70 347.00 349.90 -0.30 9 337 -2
Jun06 060321 353.50 355.15 352.75 355.15 -0.05 36 459 +10
Aug06 060321 360.40 360.40 360.40 360.40 +0.20 0 202 +0
Total Volume and Open Interest 0 5 -985
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

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