Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 23, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060323 574.50 578.75 573.25 574.75 -2.25 30,175 185,948 -1,206
Jul06 060323 587.50 590.75 586.00 587.50 -2.25 7,346 85,974 +662
Aug06 060323 592.00 595.00 590.50 592.00 -2.00 238 6,363 -20
Sep06 060323 595.00 597.00 593.50 594.00 -2.25 179 3,953 +29
Nov06 060323 602.50 605.25 601.50 603.00 -2.25 3,487 62,405 -104
Jan07 060323 610.00 613.00 609.50 609.50 -2.50 448 2,651 +182
Mar07 060323 615.00 617.00 614.50 615.25 -2.75 51 653 +11
Total Volume and Open Interest 36,183 353,576 +542
Soybean Meal(CBOT)
May06 060323 175.70 175.70 172.70 173.90 -1.40 12,815 62,595 -821
Jul06 060323 177.70 178.00 175.80 177.00 -1.30 3,703 41,274 +774
Aug06 060323 179.70 179.70 177.50 178.30 -1.60 435 10,919 +277
Sep06 060323 181.00 181.00 178.80 179.20 -1.60 383 8,581 +190
Oct06 060323 181.50 181.50 179.30 179.80 -1.40 7 6,983 +7
Dec06 060323 183.00 183.00 180.90 181.60 -1.50 755 19,162 +233
Jan07 060323 183.50 183.50 182.40 182.40 -1.80 6 533 +2
Mar07 060323 184.50 184.50 184.50 184.50 -1.60 3 503 +2
Total Volume and Open Interest 16,456 149,910 -1,057
Soybean Oil(CBOT)
May06 060323 22.77 23.06 22.75 23.03 +0.15 10,025 104,917 -1,747
Jul06 060323 23.18 23.45 23.15 23.43 +0.14 3,960 49,568 +338
Aug06 060323 23.35 23.60 23.35 23.57 +0.11 104 5,521 +51
Sep06 060323 23.55 23.74 23.55 23.74 +0.12 30 4,917 +23
Oct06 060323 23.80 23.92 23.80 23.92 +0.12 28 3,691 -2
Dec06 060323 24.05 24.30 24.00 24.23 +0.13 662 19,526 -73
Jan07 060323 24.25 24.40 24.25 24.40 +0.09 0 965 +0
Mar07 060323 24.65 24.65 24.65 24.65 +0.13 0 238 +0
Total Volume and Open Interest 15,950 192,320 -2,589
Canola(WCE)
Mar06 060314 244.8 244.8 244.8 244.8 -1.1      
May06 060323 259.6 261.3 259.1 260.1 +0.7 6,636 44,334 -2,394
Jul06 060323 267.5 268.5 266.6 267.6 +0.9 3,324 21,621 +1,041
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060323 282.0 283.6 281.8 281.9 -0.2 1,370 13,629 +643
Total Volume and Open Interest 11,674 81,500 -1,814
Corn(CBOT)
May06 060323 222.00 222.00 218.75 219.25 -3.25 53,498 444,693 -3,870
Jul06 060323 232.50 232.75 229.50 230.25 -3.25 27,079 229,013 +1,881
Sep06 060323 241.75 242.00 239.25 239.50 -3.25 1,748 40,700 +347
Dec06 060323 252.50 253.00 250.50 251.25 -2.50 9,403 246,597 +300
Mar07 060323 260.75 261.25 259.25 259.75 -2.00 971 31,869 +261
May07 060323 265.75 265.75 263.75 264.75 -2.00 185 2,206 +53
Total Volume and Open Interest 153,997 1,058,147 +8,986
Wheat(CBOT)
May06 060323 348.50 348.50 343.50 344.00 -5.25 15,845 197,218 -4,106
Jul06 060323 360.00 360.50 355.50 356.25 -5.75 8,881 82,733 -44
Sep06 060323 371.00 371.50 366.50 367.75 -4.25 1,111 12,906 -151
Dec06 060323 386.50 386.50 381.50 382.75 -4.75 2,595 60,201 -396
Mar07 060323 397.50 398.00 394.50 395.25 -5.50 567 5,743 +88
Total Volume and Open Interest 40,725 382,617 -1,219
Wheat(KCBT)
May06 060323 416.00 416.00 404.00 407.50 -9.50 4,563 44,754 -933
Jul06 060323 418.50 419.00 407.00 410.75 -9.75 6,042 41,802 -574
Sep06 060323 424.00 424.00 413.00 414.00 -10.50 623 8,777 +5
Dec06 060323 431.00 431.00 419.50 421.50 -11.25 1,172 21,736 +236
Mar07 060323 434.00 434.00 425.50 425.50 -12.50 73 705 -17
Total Volume and Open Interest 9,709 122,317 -810
Wheat(MGE)
Mar06 060314 423.00 423.00 423.00 423.00 unch 12 1 -16
May06 060323 404.50 404.50 393.50 395.50 -9.50 2,529 15,407 -930
Jul06 060323 408.50 409.00 399.00 401.50 -8.50 1,957 13,394 +688
Sep06 060323 411.00 411.50 403.50 405.50 -7.25 380 7,762 +36
Dec06 060323 418.50 418.50 410.00 412.75 -6.75 510 10,849 +11
Total Volume and Open Interest 3,786 48,060 -518
Oats(CBOT)
May06 060323 173.25 173.50 171.50 172.25 -1.50 782 6,597 -89
Jul06 060323 177.00 177.00 175.00 175.00 -1.75 506 1,818 +176
Sep06 060323 170.00 170.00 170.00 170.00 unch 23 192 -3
Dec06 060323 167.00 167.50 167.00 167.00 +0.25 314 2,134 +107
Total Volume and Open Interest 1,790 10,595 +143
Rough Rice(CBOT)
May06 060323 8.28 8.42 8.20 8.37 +0.09 285 5,354 -90
Jul06 060323 8.54 8.69 8.48 8.64 +0.10 47 2,302 -56
Sep06 060323 8.72 8.83 8.70 8.83 +0.09 61 728 +15
Nov06 060323 8.86 8.96 8.85 8.95 +0.10 35 1,661 +20
Total Volume and Open Interest 1,023 10,712 -555
Live Cattle(CME)
Apr06 060323 83.200 83.425 82.750 83.275 +0.300 11,914 42,334 -2,505
Jun06 060323 77.750 77.850 77.300 77.550 +0.025 12,182 108,395 +2,530
Aug06 060323 79.950 80.050 79.600 79.650 -0.250 5,133 40,582 +2,041
Oct06 060323 83.500 83.775 83.250 83.325 -0.250 2,385 20,840 +1,150
Dec06 060323 85.500 85.750 85.400 85.600 +0.075 601 9,436 +406
Feb07 060323 87.500 87.500 87.350 87.400 -0.150 78 4,099 +38
Total Volume and Open Interest 24,897 222,381 -357
Feeder Cattle(CME)
Mar06 060323 104.500 104.700 103.900 104.650 +0.025 806 2,909 -15
Apr06 060323 106.200 106.350 105.350 105.950 +0.125 1,379 9,131 +40
May06 060323 106.050 106.375 105.400 105.950 +0.250 1,563 14,916 +80
Aug06 060323 107.950 108.150 107.100 107.675 +0.025 603 7,295 +140
Sep06 060323 107.000 107.100 106.400 106.900 -0.250 17 852 -4
Oct06 060323 106.250 106.450 105.700 106.300 +0.050 39 961 +21
Nov06 060323 105.600 105.750 105.100 105.750 unch 9 314 +5
Total Volume and Open Interest 6,167 36,170 -432
Lean Hogs(CME)
Apr06 060323 57.450 58.250 56.175 58.225 +1.025 8,766 20,917 -2,522
May06 060323 64.550 65.600 64.300 65.400 +0.825 467 4,245 -59
Jun06 060323 65.900 67.200 65.500 67.150 +1.600 9,068 78,295 +652
Jul06 060323 65.350 66.650 65.150 66.525 +1.325 2,613 19,063 +999
Aug06 060323 64.100 65.350 64.100 65.225 +1.150 1,172 10,746 +300
Oct06 060323 54.900 55.800 54.900 55.700 +0.800 688 5,038 +369
Dec06 060323 53.000 53.500 53.000 53.450 +0.625 164 2,915 +65
Feb07 060323 55.700 55.950 55.700 55.950 -0.050 0 549 +0
Total Volume and Open Interest 22,032 142,070 -1,429
Pork Bellies(CME)
Mar06 060323 84.800 85.100 84.800 85.100 +0.300 9 29 -1
May06 060323 85.500 87.150 85.500 86.800 +2.125 245 1,391 +27
Jul06 060323 87.400 88.550 87.300 88.375 +2.175 43 422 -2
Aug06 060323 83.500 83.500 83.500 83.500 +1.750 1 41 +0
Feb07 060323 86.850 86.850 86.850 86.850 unch 0 6 +0
Total Volume and Open Interest 230 1,871 +31
Class III Milk(CME)
Mar06 060323 11.17 11.17 11.14 11.14 -0.01 31 2,691 -8
Apr06 060323 10.86 10.95 10.86 10.95 +0.06 33 3,077 +17
May06 060323 10.80 10.90 10.80 10.89 +0.09 43 3,159 +3
Jun06 060323 10.97 11.35 10.97 11.02 +0.02 39 3,072 -2
Jul06 060323 11.35 11.45 11.35 11.37 +0.02 50 2,789 +9
Total Volume and Open Interest 907 31,656 +366
Cocoa(NYBOT)
May06 060323 1509 1515 1480 1487 -18 3,540 50,744 +546
Jul06 060323 1530 1538 1503 1511 -17 1,262 24,014 +414
Sep06 060323 1549 1558 1525 1532 -18 740 19,025 +257
Dec06 060323 1561 1561 1561 1561 -17 6 12,160 +62
Mar07 060323 1585 1585 1585 1585 -17 64 12,213 -53
May07 060323 1602 1602 1602 1602 -17 0 3,105 +0
Jul07 060323 1640 1640 1621 1621 -17 0 882 +0
Total Volume and Open Interest 5,289 130,434 +451
Coffee "C"(NYBOT)
May06 060323 104.30 105.70 103.70 104.90 +0.75 14,010 60,630 +224
Jul06 060323 107.25 108.50 106.30 107.65 +0.80 3,351 20,723 +1,127
Sep06 060323 109.70 110.85 108.75 110.10 +0.80 1,003 9,977 +207
Dec06 060323 112.90 113.40 112.00 113.10 +0.80 296 5,905 +111
Mar07 060323 116.10 116.10 116.10 116.10 +0.80 113 2,625 -17
May07 060323 118.00 118.00 118.00 118.00 +0.80 19 497 -7
Total Volume and Open Interest 11,570 99,723 +122
Orange Juice(NYBOT)
May06 060323 143.90 147.25 142.00 146.05 +1.80 2,387 24,207 +162
Jul06 060323 138.10 140.80 137.00 140.25 +1.00 977 6,594 +121
Sep06 060323 134.00 135.25 134.00 135.25 +1.10 137 3,442 -56
Nov06 060323 130.00 133.30 130.00 133.25 +1.55 442 1,458 +18
Jan07 060323 131.00 131.00 131.00 131.00 +1.60 0 1,547 +0
Total Volume and Open Interest 5,159 37,273 -91
Sugar #11(NYBOT)
May06 060323 16.83 16.92 16.52 16.85 +0.04 25,131 216,334 -1,696
Jul06 060323 16.45 16.59 16.24 16.54 +0.04 12,608 100,811 +1,347
Oct06 060323 16.36 16.55 16.21 16.50 +0.04 6,153 57,015 +209
Mar07 060323 16.48 16.60 16.35 16.59 +0.03 2,481 43,394 +17
May07 060323 16.40 16.50 16.26 16.50 +0.03 981 21,167 +212
Total Volume and Open Interest 50,780 462,834 +3,359
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060323 23.55 23.55 23.39 23.39 -0.24 535 1,639 -88
Jul06 060323 23.30 23.30 23.20 23.28 -0.11 66 4,419 +30
Sep06 060323 23.30 23.30 23.25 23.30 -0.04 7 3,112 +17
Nov06 060323 22.23 22.23 22.23 22.23 unch 0 932 +0
Total Volume and Open Interest 609 12,504 -40
London Cocoa(LCE)
Mar06 060316 889 899 889 898 +14 8,440 11,538 -1,026
May06 060323 914 922 906 907 -8 2,574 48,608 -715
Jul06 060323 921 925 911 912 -8 634 42,473 -171
Sep06 060323 932 935 922 922 -9 820 33,958 -546
Dec06 060323 947 951 938 938 -8 56 29,345 +1
Mar07 060323 948 948 947 947 -9 51 11,935 -50
May07 060323 958 958 957 957 -8 0 1,074 +0
Total Volume and Open Interest 4,873 172,008 -522
London Coffee(LCE)
Mar06 060323 1100.00 1109.00 1100.00 1109.00 +11.00 40 204 -55
May06 060323 1110.00 1134.00 1110.00 1127.00 +10.00 5,523 63,101 -2,414
Jul06 060323 1130.00 1148.00 1127.00 1143.00 +10.00 2,591 32,864 -85
Sep06 060323 1145.00 1154.00 1142.00 1154.00 +8.00 1,085 15,240 +190
Nov06 060323 1157.00 1165.00 1153.00 1165.00 +8.00 95 3,731 +48
Jan07 060323 1168.00 1174.00 1166.00 1174.00 +10.00 0 349 +0
Total Volume and Open Interest 9,349 117,929 +368
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060323 444.20 448.50 440.20 448.00 +1.80 3,780 26,956 -1,508
Aug06 060323 445.60 449.00 441.80 449.00 +1.00 2,429 18,367 -64
Oct06 060323 444.60 447.70 440.00 447.20 +0.70 755 10,783 -286
Dec06 060323 437.80 443.00 434.00 441.90 +0.90 62 4,062 +6
Total Volume and Open Interest 6,659 67,191 -454
Cotton(NYBOT)
May06 060323 52.20 53.15 51.90 52.99 +0.77 18,718 92,431 +2,198
Jul06 060323 53.70 54.60 53.51 54.45 +0.83 7,468 25,559 +2,096
Oct06 060323 56.50 56.50 56.50 56.50 +0.80 181 873 -3
Dec06 060323 57.10 58.10 56.95 58.00 +1.05 2,784 14,900 +828
Mar07 060323 58.90 59.40 58.90 59.40 +0.90 79 1,978 +4
May07 060323 60.05 60.05 60.05 60.05 +0.90 0 106 +0
Total Volume and Open Interest 13,492 132,487 +1,189
Lumber(CME)
May06 060323 323.5 325.0 320.9 321.2 -3.2 298 3,064 +10
Jul06 060323 332.5 332.6 330.5 331.2 -3.2 131 629 +31
Sep06 060323 340.2 340.6 339.5 340.6 -3.3 18 215 +6
Nov06 060323 325.1 325.1 325.1 325.1 -1.7 0 36 +0
Total Volume and Open Interest 599 3,897 +43
Crude Oil(NYM)
May06 060323 62.30 64.00 62.20 63.91 +2.14 96,044 254,934 -5,787
Jun06 060323 63.45 64.95 63.30 64.89 +1.89 63,416 133,541 +1,904
Jul06 060323 64.20 65.53 64.15 65.53 +1.75 21,530 48,904 +1,542
Aug06 060323 64.60 66.00 64.60 65.97 +1.70 8,338 28,271 +922
Sep06 060323 65.30 66.31 65.30 66.31 +1.65 7,701 34,037 +1,676
Oct06 060323 65.95 66.58 65.95 66.58 +1.59 3,271 26,376 -865
Nov06 060323 65.70 66.80 65.70 66.80 +1.55 1,721 15,895 +1
Dec06 060323 65.65 66.97 65.65 66.97 +1.52 10,422 86,091 -462
Jan07 060323 66.55 67.11 66.55 67.11 +1.50 1,521 19,610 -374
Feb07 060323 66.80 67.24 66.80 67.24 +1.48 297 7,478 +14
Mar07 060323 67.34 67.34 67.34 67.34 +1.46 50 8,129 +50
Apr07 060323 67.41 67.41 67.41 67.41 +1.44 305 7,777 +50
May07 060323 67.45 67.45 67.45 67.45 +1.42 228 3,888 +1
Jun07 060323 67.00 67.47 67.00 67.47 +1.40 734 30,342 -387
Jul07 060323 67.45 67.45 67.45 67.45 +1.38 205 4,690 -205
Aug07 060323 67.43 67.43 67.43 67.43 +1.36 0 4,611 +0
Total Volume and Open Interest 223,235 923,683 -24,631
Heating Oil(NYM)
Apr06 060323 174.50 178.90 173.60 178.64 +4.13 15,609 23,840 -2,178
May06 060323 174.75 178.90 174.00 178.73 +4.19 14,745 64,644 +29
Jun06 060323 175.60 179.70 174.80 179.48 +4.24 4,655 19,841 +1,220
Jul06 060323 177.25 181.03 177.25 181.03 +4.34 1,228 16,634 +486
Aug06 060323 182.00 183.43 181.75 183.43 +4.39 781 7,428 +121
Sep06 060323 182.40 185.78 181.50 185.78 +4.39 674 4,667 +91
Oct06 060323 184.70 188.43 184.70 188.43 +4.39 43 2,523 +25
Nov06 060323 189.90 191.43 189.90 191.43 +4.39 69 2,163 +42
Dec06 060323 192.50 194.03 192.50 194.03 +4.39 407 11,558 -187
Jan07 060323 194.60 196.08 194.60 196.08 +4.39 253 7,213 +28
Feb07 060323 195.00 196.58 195.00 196.58 +4.39 12 1,382 -2
Mar07 060323 191.40 194.93 191.40 194.93 +4.34 8 2,387 +5
Total Volume and Open Interest 39,305 169,997 -412
Unleaded Gas(NYM)
Apr06 060323 174.50 182.00 172.50 181.61 +7.96 25,282 25,388 -3,073
May06 060323 173.00 179.50 171.80 179.03 +6.74 21,164 65,535 +1,152
Jun06 060323 175.25 181.00 174.40 180.43 +6.74 5,288 16,543 +624
Jul06 060323 175.75 181.38 175.75 181.38 +6.79 1,358 8,360 +502
Aug06 060323 179.25 182.38 178.90 182.38 +6.69 244 6,464 +21
Sep06 060323 179.25 182.28 179.25 182.28 +6.59 386 5,916 -125
Oct06 060323 173.60 176.13 173.60 176.13 +6.44 351 3,935 -158
Nov06 060323 174.43 174.43 174.43 174.43 +6.34 2 1,106 +1
Dec06 060323 173.63 173.63 173.63 173.63 +6.24 50 2,482 +0
Jan07 060323 174.88 174.88 174.88 174.88 +6.19 0 905 +0
Total Volume and Open Interest 44,313 137,690 -424
Natural Gas(NYM)
Apr06 060323 7.020 7.360 6.990 7.328 +0.375 26,495 34,722 -5,772
May06 060323 7.160 7.500 7.150 7.467 +0.364 17,005 96,155 +1,614
Jun06 060323 7.330 7.630 7.320 7.630 +0.357 3,332 28,418 +226
Jul06 060323 7.500 7.793 7.500 7.793 +0.350 4,872 26,132 +61
Aug06 060323 7.640 7.950 7.630 7.923 +0.347 719 23,968 +280
Sep06 060323 7.720 8.028 7.710 8.028 +0.345 1,266 21,250 -19
Oct06 060323 7.880 8.170 7.880 8.168 +0.342 9,269 41,576 -1,371
Nov06 060323 9.150 9.430 9.150 9.428 +0.322 3,784 28,745 -987
Dec06 060323 10.220 10.500 10.210 10.488 +0.312 906 20,592 +67
Jan07 060323 10.900 11.250 10.890 11.168 +0.297 3,902 47,332 -1,093
Feb07 060323 10.870 11.190 10.870 11.153 +0.292 324 18,805 +38
Mar07 060323 10.650 11.000 10.650 10.943 +0.292 4,436 26,668 +983
Apr07 060323 8.980 9.250 8.980 9.243 +0.277 1,920 17,064 -46
May07 060323 8.815 9.100 8.815 9.063 +0.282 148 16,760 +54
Jun07 060323 9.000 9.113 8.980 9.113 +0.277 0 6,896 -50
Jul07 060323 9.030 9.200 9.000 9.181 +0.277 2 4,866 +0
Total Volume and Open Interest 58,889 649,568 +3,886
Brent Crude Oil(ICE)
May06 060323 61.81 63.61 61.42 63.27 +1.77 74,766 96,709 +9,078
Jun06 060323 62.39 64.02 61.88 63.69 +1.79 41,389 127,319 +5,390
Jul06 060323 63.01 64.22 62.35 64.11 +1.75 14,640 31,087 +4,641
Aug06 060323 63.50 64.46 62.82 64.46 +1.70 6,287 18,348 +1,530
Sep06 060323 63.84 64.75 63.31 64.75 +1.65 4,829 17,799 -532
Oct06 060323 64.10 64.99 63.59 64.99 +1.62 2,029 13,047 +6
Nov06 060323 63.82 65.18 63.82 65.18 +1.58 647 6,807 +533
Dec06 060323 64.20 65.50 63.92 65.36 +1.57 4,083 35,688 +579
Jan07 060323 65.32 65.65 65.26 65.50 +1.54 300 9,454 +0
Feb07 060323 65.48 65.63 65.48 65.63 +1.52 900 6,979 +300
Mar07 060323 65.58 65.71 65.58 65.71 +1.50 800 4,894 +0
Apr07 060323 65.77 65.77 65.77 65.77 +1.47 0 875 +0
May07 060323 65.82 65.82 65.82 65.82 +1.46 0 286 +0
Jun07 060323 64.93 65.86 64.93 65.86 +1.45 375 10,928 -50
Total Volume and Open Interest 156,244 397,760 -10,901
Gas Oil(ICE)
Apr06 060323 555.00 564.00 546.25 558.25 unch 26,162 57,161 -50
May06 060323 554.75 562.00 546.25 557.75 -0.25 17,318 54,362 +2,590
Jun06 060323 558.75 564.50 549.75 560.75 -0.50 8,770 28,412 +1,666
Jul06 060323 560.50 569.00 555.00 565.75 -0.25 2,496 11,440 +113
Aug06 060323 566.50 571.75 562.00 571.50 unch 360 6,668 +155
Sep06 060323 572.25 577.50 567.75 577.25 unch 190 6,758 +25
Oct06 060323 574.25 583.50 572.25 582.25 -0.50 185 8,467 +15
Nov06 060323 586.00 586.00 586.00 586.00 -0.25 0 3,445 +0
Dec06 060323 581.75 591.50 578.75 588.75 +0.50 1,438 28,351 -296
Jan07 060323 582.75 591.25 582.75 591.25 +0.75 0 3,365 +0
Total Volume and Open Interest 57,044 226,444 +4,218
US Dollar Index(NYBOT)
Jun06 060323 89.42 90.20 89.42 90.12 +0.77 3,773 25,907 +303
Sep06 060323 89.60 89.77 89.60 89.77 +0.77 0 2,045 +0
Dec06 060323 89.43 89.43 89.43 89.43 +0.77 0 43 +0
Total Volume and Open Interest 3,913 27,692 -459
Australian Dollar(CME)
Jun06 060323 71.72 71.76 71.22 71.36 -0.55 5,054 62,956 +2,157
Sep06 060323 71.28 71.28 71.28 71.28 -0.55 1 92 -8
Dec06 060323 71.27 71.27 71.20 71.20 -0.55 0 154 +0
Total Volume and Open Interest 30,000 61,058 +6,894
British Pound(CME)
Jun06 060323 174.48 174.64 173.49 173.66 -1.18 1,184 68,656 +674
Sep06 060323 173.91 173.91 173.91 173.91 -1.18 0 117 +3
Dec06 060323 174.50 174.50 174.16 174.16 -1.18 0 3 +0
Total Volume and Open Interest 58,200 68,099 +743
Canadian Dollar(CME)
Jun06 060323 86.05 86.07 85.67 86.01 +0.03 3,291 78,312 -3,846
Sep06 060323 86.29 86.29 86.08 86.25 +0.03 34 2,287 +48
Dec06 060323 86.49 86.49 86.49 86.49 +0.03 3 660 +11
Mar07 060323 86.73 86.73 86.73 86.73 +0.03 0 157 +0
Total Volume and Open Interest 38,474 85,219 +181
Japanese Yen(CME)
Jun06 060323 86.43 86.51 85.75 85.77 -0.79 1,665 158,765 +1,867
Sep06 060323 86.83 86.83 86.83 86.83 -0.79 0 19,034 +98
Dec06 060323 87.86 87.86 87.86 87.86 -0.79 0 126 +0
Total Volume and Open Interest 68,781 175,962 -2,245
Swiss Franc(CME)
Jun06 060323 77.12 77.18 76.47 76.56 -0.77 3,083 86,036 +2,987
Sep06 060323 77.26 77.26 77.26 77.26 -0.77 0 208 +0
Dec06 060323 77.84 77.84 77.84 77.84 -0.77 0 50 +0
Total Volume and Open Interest 54,240 83,307 +8,890
EuroFX(CME)
Jun06 060323 121.20 121.33 120.19 120.29 -1.16 3,443 139,414 +241
Sep06 060323 121.10 121.10 120.92 120.92 -1.16 2 2,038 -43
Dec06 060323 121.50 121.50 121.50 121.50 -1.16 0 229 +1
Total Volume and Open Interest 149,731 141,536 +3,864
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060323 9182.0 9182.0 9100.0 9107.0 -35.0 3,539 46,428 -1,486
Total Volume and Open Interest 12,717 73,692 -3,795
30-Year T-Bonds(CBOT)
Jun06 060323 110~28 111~04 110~14 110~18 -0~10 267,606 581,986 -18,054
Sep06 060323 110~31 111~07 110~19 110~19 -0~11 50 2,627 +36
Dec06 060323 110~31 110~31 110~31 110~31 -0~11 50 580 +38
Total Volume and Open Interest 497,345 619,515 +33,503
10-Year T-Notes(CBOT)
Jun06 060323 107~090 107~130 106~305 107~000 -0~085 614,677 1,893,686 -40,058
Sep06 060323 107~140 107~140 107~020 107~025 -0~085 3,474 36,453 +2,190
Total Volume and Open Interest 1,196,064 1,996,312 +38,145
5-Year T-Notes(CBOT)
Jun06 060323 105~005 105~005 104~235 104~250 -0~055 283,689 0 +0
Sep06 060323 105~005 105~005 104~250 104~250 -0~055 108 6,707 +61
Dec06 060323 104~230 104~230 104~230 104~230 -0~055 0 1 +0
Total Volume and Open Interest 547,354 1,189,232 +22,160
2 Year T-Notes(CBOT)
Jun06 060323 102~016 102~016 102~002 102~004 -0~008 1,623 467,370 -3,602
Total Volume and Open Interest 160,581 486,508 +1,577
Eurodollars(CME)
Jun06 060323 94.895 94.895 94.855 94.865 -0.010 29,807 1,430,990 +17,401
Sep06 060323 94.835 94.860 94.805 94.815 -0.020 471,479 1,354,965 +3,962
Dec06 060323 94.890 94.890 94.825 94.835 -0.035 17,174 1,349,422 -6,358
Mar07 060323 94.955 94.955 94.880 94.890 -0.045 14,567 1,115,480 +4,418
Jun07 060323 94.990 94.990 94.925 94.930 -0.045 18,288 829,872 +9,044
Sep07 060323 95.005 95.005 94.940 94.945 -0.045 14,997 776,368 -327
Dec07 060323 95.000 95.005 94.945 94.945 -0.045 10,019 520,389 +5,724
Mar08 060323 95.005 95.005 94.945 94.945 -0.045 11,328 334,951 +4,010
Jun08 060323 94.990 94.990 94.925 94.930 -0.045 7,417 253,016 -318
Sep08 060323 94.970 94.970 94.910 94.910 -0.045 7,979 224,322 -5,199
Dec08 060323 94.930 94.930 94.875 94.875 -0.045 4,807 173,283 +162
Mar09 060323 94.910 94.920 94.860 94.865 -0.040 6,848 131,872 -202
Jun09 060323 94.890 94.890 94.835 94.845 -0.035 5,203 117,916 -1,200
Sep09 060323 94.860 94.860 94.805 94.815 -0.035 2,661 108,854 +629
Dec09 060323 94.830 94.830 94.775 94.780 -0.035 6,794 95,593 -1,607
Mar10 060323 94.825 94.825 94.770 94.770 -0.035 2,496 71,520 -393
Jun10 060323 94.800 94.805 94.750 94.750 -0.035 2,588 59,032 +257
Sep10 060323 94.780 94.785 94.730 94.730 -0.035 2,053 58,520 +506
Total Volume and Open Interest 2,305,040 9,165,411 +77,631
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060323 99.77 99.77 99.76 99.77 unch 1,523 11,810 -312
Sep06 060323 99.57 99.57 99.57 99.57 unch 385 7,075 +1,491
Dec06 060323 99.37 99.37 99.37 99.37 unch 2,186 7,616 +650
Mar07 060323 99.18 99.18 99.17 99.17 unch 200 3,736 +767
Jun07 060323 99.01 99.01 99.01 99.01 +0.01 937 3,566 +40
Sep07 060323 98.85 98.85 98.85 98.85 +0.01 0 2,085 +0
Dec07 060323 98.71 98.71 98.71 98.71 unch 0 336 +3
Mar08 060323 98.61 98.61 98.61 98.61 unch 0 73 +0
Jun08 060323 98.49 98.49 98.49 98.49 +0.02 0 252 +0
Total Volume and Open Interest 5,231 36,553 +2,639
3-Mth Euro-Yen(SIMEX)
Jun06 060323 99.77 99.77 99.77 99.77 unch 1,687 66,532 +280
Sep06 060323 99.57 99.58 99.56 99.57 unch 5,353 47,419 +4,052
Dec06 060323 99.37 99.38 99.36 99.38 +0.01 3,077 78,206 +1,449
Mar07 060323 99.16 99.19 99.16 99.18 +0.02 1,126 42,291 +903
Jun07 060323 98.99 99.02 98.99 99.01 +0.01 954 20,624 +69
Sep07 060323 98.84 98.86 98.84 98.86 +0.01 159 15,634 -129
Dec07 060323 98.69 98.73 98.69 98.73 +0.02 182 18,020 -169
Mar08 060323 98.60 98.60 98.60 98.60 +0.02 10 15,918 +9
Total Volume and Open Interest 12,548 299,758 -717
German Euro-Bund(EUREX)
Jun06 060323 118.18 118.45 117.87 117.97 -0.21 1,358,532 1,497,769 -31,976
Sep06 060323 118.79 118.86 118.36 118.40 -0.23 3,948 16,320 +1,945
Dec06 060323 117.49 117.49 117.49 117.49 -0.14 1,034 0 +0
Total Volume and Open Interest 1,363,514 1,514,089 -30,031
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060323 110.54 110.55 110.54 110.55 -0.07 2,275 1,105 +770
Dec06 060323 110.07 110.07 110.07 110.07 -0.08      
Total Volume and Open Interest 796,955 1,162,473 +5,825
Long Gilt(LIFFE)
Mar06 060323 112~28 112~28 112~16 112~16 -0~03 1,190 28,242 +16
Jun06 060323 112~12 112~22 112~02 112~05 -0~03 102,443 269,669 +4,658
Total Volume and Open Interest 72,745 293,237 -894
3-Mth Short Sterling(LIFFE)
Jun06 060323 95.36 95.36 95.36 95.36 -0.01 28,760 430,899 +2,227
Sep06 060323 95.31 95.31 95.31 95.31 -0.01 43,551 420,217 +10,185
Dec06 060323 95.24 95.24 95.24 95.24 -0.02 40,561 309,828 -3,098
Total Volume and Open Interest 245,264 2,007,030 +17,315
3-Mth Euribor(LIFFE)
Jun06 060323 96.985 97.000 96.985 96.990 unch 108,297 698,531 +6,771
Sep06 060323 96.775 96.800 96.770 96.775 -0.005 93,483 548,865 +1,683
Dec06 060323 96.635 96.660 96.615 96.625 -0.010 135,537 648,036 -1,261
Total Volume and Open Interest 625,571 3,437,699 +23,990
3-Mth Aus T-Bills(SFE)
Jun06 060323 94.39 94.40 94.38 94.40 unch 8,686 163,997 -4,074
Sep06 060323 94.40 94.41 94.40 94.41 unch 22,665 187,567 +5,257
Dec06 060323 94.38 94.39 94.37 94.39 +0.01 4,480 56,733 +4,409
Mar07 060323 94.36 94.36 94.35 94.36 +0.01 3,256 32,525 +1,336
Jun07 060323 94.33 94.34 94.33 94.34 +0.02 5,971 36,458 +5,156
Sep07 060323 94.31 94.31 94.30 94.31 +0.01 5,298 22,555 +2,171
Dec07 060323 94.28 94.28 94.27 94.28 +0.01 3,599 12,486 +1,972
Mar08 060323 94.25 94.26 94.25 94.26 +0.02 1 6,084 +0
Jun08 060323 94.23 94.24 94.23 94.24 +0.01 100 1,492 -100
Sep08 060323 94.22 94.22 94.22 94.22 unch 100 486 +0
Total Volume and Open Interest 54,356 521,597 +16,161
10-Year Aus T-Bonds(SFE)
Jun06 060323 94.67 94.67 94.65 94.67 +0.02 35,107 319,033 +16,368
Sep06 060323 94.67 94.67 94.67 94.67 +0.02      
Total Volume and Open Interest 35,107 319,033 +16,368
3-Year Aus T-Bonds(SFE)
Jun06 060323 94.72 94.73 94.71 94.73 +0.02 66,284 346,428 +6,517
Sep06 060323 94.73 94.73 94.73 94.73 +0.02      
Total Volume and Open Interest 66,284 346,428 +6,517
Gold(CMX)
Apr06 060323 548.5 551.2 545.1 550.8 -0.9 52,003 144,043 -9,598
Jun06 060323 553.0 556.0 550.0 555.7 -1.0 15,979 100,907 +8,363
Aug06 060323 555.0 562.0 555.0 560.7 -1.0 100 8,138 +49
Oct06 060323 563.0 565.7 561.0 565.7 -1.0 39 10,144 +1
Dec06 060323 567.0 571.5 565.1 570.7 -1.0 768 17,362 +10
Feb07 060323 572.5 575.6 572.5 575.6 -1.0 0 9,232 +0
Apr07 060323 580.5 580.5 580.5 580.5 -1.0 0 1,268 +0
Jun07 060323 583.4 585.4 583.4 585.4 -1.0 0 9,216 +0
Aug07 060323 590.4 590.4 590.4 590.4 -1.0 0 160 +0
Oct07 060323 595.3 595.3 595.3 595.3 -1.0 0 6 +0
Dec07 060323 600.0 600.3 598.0 600.3 -0.9 10 10,134 -9
Total Volume and Open Interest 69,208 318,735 -883
Silver(CMX)
Mar06 060323 1051.5 1066.0 1051.5 1064.3 +19.7 19 489 -77
May06 060323 1049.0 1070.0 1041.0 1069.0 +19.5 15,631 82,201 -896
Jul06 060323 1053.0 1078.0 1050.5 1075.5 +19.7 1,641 16,613 +1
Sep06 060323 1063.0 1087.0 1063.0 1079.8 +20.0 1,075 5,413 +270
Dec06 060323 1066.0 1087.0 1061.0 1082.9 +19.9 1,689 15,556 +639
Mar07 060323 1067.0 1085.0 1067.0 1085.0 +19.5 105 3,795 -75
May07 060323 1081.0 1086.4 1081.0 1086.4 +19.9 20 876 +20
Total Volume and Open Interest 35,697 132,347 +1,796
Platinum(NYM)
Apr06 060323 1039.0 1047.5 1035.0 1046.4 +0.4 1,375 5,082 -319
Jul06 060323 1049.0 1058.0 1047.0 1056.2 +1.0 815 3,159 +576
Oct06 060323 1061.2 1061.2 1061.2 1061.2 +1.0 0 4 +0
Total Volume and Open Interest 1,281 7,988 -73
Palladium(NYME)
Mar06 060323 320.30 320.30 320.30 320.30 -2.75 30 36 +8
Jun06 060323 321.00 324.80 315.50 323.20 -2.75 896 14,217 +201
Sep06 060323 326.00 328.00 326.00 327.70 -2.25 11 249 +6
Total Volume and Open Interest 1,532 14,744 +73
Copper(CMX)
Mar06 060323 236.50 241.00 235.80 240.90 +5.90 368 2,306 -332
May06 060323 235.50 239.90 234.60 239.80 +5.90 8,071 63,720 +172
Jul06 060323 233.00 238.00 232.90 237.80 +6.15 477 15,717 +209
Sep06 060323 229.90 234.70 229.90 234.70 +6.25 99 4,367 +36
Dec06 060323 229.00 229.55 229.00 229.55 +6.25 376 2,966 +143
Total Volume and Open Interest 9,322 97,150 -176
Aluminum(CMX)
Mar06 060323 115.50 115.50 115.50 115.50 +2.65      
Apr06 060323 116.00 116.00 116.00 116.00 +2.65 0 181 +0
May06 060323 116.30 116.30 116.30 116.30 +2.70 0 53 +0
Jun06 060323 116.30 116.30 116.30 116.30 +2.70 0 52 +0
Jul06 060323 116.30 116.30 116.30 116.30 +2.70 0 20 +0
Aug06 060323 116.30 116.30 116.30 116.30 +2.70      
Total Volume and Open Interest 0 451 +0
DJIA Index(CBOT)
Mar06 060316 11205 11283 11205 11267 +47 6,357 19,682 -2,625
Jun06 060323 11380 11397 11305 11357 -30 6,649 38,980 -283
Sep06 060323 11465 11465 11433 11433 -30 0 49 +0
Dec06 060323 11508 11508 11508 11508 -30 0 1,676 +0
Total Volume and Open Interest 9,527 40,988 +728
S & P 500(CME)
Jun06 060323 1313.20 1314.20 1306.90 1311.80 -2.80 23,440 643,884 -4,391
Sep06 060323 1319.00 1322.50 1319.00 1322.50 -2.70 130 6,163 +27
Dec06 060323 1333.10 1333.10 1333.10 1333.10 -2.60 0 628 +0
Mar07 060323 1343.50 1343.50 1343.50 1343.50 -2.60 0 55 +0
Total Volume and Open Interest 33,253 655,139 +291
S & P 500 E-Mini(Globex)
Jun06 060323 1314.75 1316.00 1307.00 1311.75 -2.75 737,198 1,173,261 -7,826
Sep06 060323 1326.50 1326.50 1317.50 1322.50 -2.75 355 461 +218
Total Volume and Open Interest 1,031,431 1,181,330 -6,800
NASDAQ 100(CME)
Jun06 060323 1688.00 1694.00 1677.50 1690.50 -0.50 5,191 55,949 -237
Sep06 060323 1710.00 1710.00 1710.00 1710.00 -0.50 0 1 +0
Dec06 060323 1729.50 1729.50 1729.50 1729.50 -0.50      
Total Volume and Open Interest 10,792 56,187 +172
NASDAQ 100 E-Mini(Globex)
Jun06 060323 1691.50 1694.00 1677.50 1690.50 -0.50 327,719 237,614 +11,990
Sep06 060323 1710.00 1710.50 1704.50 1710.00 -0.50 13 52 +2
Total Volume and Open Interest 439,817 225,674 +7,484
S & P Midcap 400(CME)
Jun06 060323 787.00 790.00 786.00 789.30 +2.30 512 11,330 +198
Sep06 060323 140.94 140.94 140.94 140.94 +2.30      
Dec06 060323 147.94 147.94 147.94 147.94 +2.30      
Total Volume and Open Interest 512 11,330 +198
Russell 2000(CME)
Jun06 060323 749.50 753.20 747.25 753.20 +3.90 1,254 30,865 -571
Sep06 060323 759.20 759.20 759.20 759.20 +3.90 0 38 +2
Dec06 060323 765.20 765.20 765.20 765.20 +3.90 1 3 +1
Total Volume and Open Interest 1,088 31,474 +114
Russell 2000 E-Mini(Globex)
Mar06 060317 741.60 746.75 741.10 746.75 +4.55 15,079 116,520 -8,687
Jun06 060323 749.70 753.40 746.50 753.20 +3.90 135,757 285,795 -3,286
Sep06 060323 755.70 759.70 753.00 759.20 +3.90 276 336 +250
Total Volume and Open Interest 161,779 289,167 +7,898
Value Line(KCBT)
Jun06 060323 2086.50 2093.00 2079.00 2093.00 +4.00 506 94 +0
Total Volume and Open Interest 152 95 -12
Nikkei 225(CME)
Jun06 060323 16545 16590 16390 16425 -15 53,036 196,355 -659
Sep06 060323 16420 16580 16405 16415 -10 0 156 -2
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060323 16545 16590 16390 16425 -15 53,036 196,355 -659
Sep06 060323 16420 16580 16405 16415 -10 0 156 -2
Dec06 060323 16375 16375 16375 16375 -10      
Total Volume and Open Interest 53,043 196,579 -668
CAC 40(MATIF)
Mar06 060317 5117.0 5171.5 5117.0 5145.5 +16.0 193,297 462,421 -85,049
Apr06 060323 5215.5 5219.0 5188.0 5208.5 +7.0 88,506 400,718 +15,902
May06 060323 5156.0 5156.0 5136.0 5151.5 +7.0 416 1,834 +78
Total Volume and Open Interest 71,152 475,469 +17,336
Hang Seng Index(HKFE)
Mar06 060323 15659 15770 15626 15761 +190 43,882 123,732 -69
Apr06 060323 15689 15810 15671 15801 +188 2,475 4,364 +465
Total Volume and Open Interest 46,532 129,217 +415
DAX Index(EUREX)
Jun06 060323 5988.0 5998.0 5960.0 5988.0 +10.0 160,268 213,159 +9,679
Sep06 060323 6034.0 6041.5 6008.0 6032.5 +10.0 7,833 12,064 +941
Dec06 060323 6074.0 6090.5 6056.5 6081.5 +10.0 428 192 +31
Total Volume and Open Interest 168,529 214,764 +3,206
FT-SE 100(LIFFE)
Jun06 060323 6046.00 6047.00 5988.50 6003.50 -23.50 58,024 440,557 +3,414
Sep06 060323 6054.00 6054.50 6010.00 6020.50 -23.50 17 2,608 +3
Dec06 060323 6067.00 6067.00 6053.00 6053.00 -24.00 15 10,325 +0
Total Volume and Open Interest 56,356 450,073 +4,389
SPI 200(SFE)
Mar06 060316 4965.0 5005.0 4965.0 5003.0 +56.0 45,594 113,984 -111,931
Jun06 060323 5034.0 5059.0 5034.0 5050.0 +22.0 18,248 199,051 +5,081
Sep06 060323 5054.0 5054.0 5049.0 5049.0 +22.0 102 3,211 +0
Total Volume and Open Interest 19,618 206,377 +5,081
GSCI(CME)
Apr06 060323 421.90 430.70 420.60 430.10 +11.10 207 22,221 +13
May06 060323 435.70 435.70 435.70 435.70 +10.70 45 500 +25
Jun06 060323 437.70 437.70 437.70 437.70 +8.80      
Total Volume and Open Interest 275 22,683 +69
Reuters CRB Index(NYBOT)
Apr06 060323 349.00 352.00 349.00 352.00 +2.00 48 322 -15
Jun06 060323 355.00 358.25 355.00 358.25 +2.00 46 465 +17
Aug06 060323 364.50 364.50 364.50 364.50 +2.00 0 202 +0
Total Volume and Open Interest 0 5 +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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!