Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri March 24, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060324 577.00 580.50 573.00 573.75 -1.00 21,946 186,239 +291
Jul06 060324 590.50 593.00 586.00 587.00 -0.50 5,149 86,622 +648
Aug06 060324 597.00 597.00 591.00 591.50 -0.50 363 6,479 +116
Sep06 060324 598.00 600.00 594.00 594.50 +0.50 371 4,123 +170
Nov06 060324 606.00 608.00 603.00 603.25 +0.25 2,138 62,069 -336
Jan07 060324 612.50 615.50 611.50 611.50 +2.00 649 3,069 +418
Mar07 060324 620.00 621.50 618.00 618.00 +2.75 189 786 +133
Total Volume and Open Interest 30,885 354,640 +1,064
Soybean Meal(CBOT)
May06 060324 174.50 176.50 174.30 175.30 +1.40 15,374 63,163 +568
Jul06 060324 177.70 179.10 177.20 177.60 +0.60 5,131 41,711 +437
Aug06 060324 179.00 180.50 178.80 178.80 +0.50 299 11,045 +126
Sep06 060324 180.50 181.50 180.00 180.00 +0.80 813 8,617 +36
Oct06 060324 180.50 181.80 180.20 180.20 +0.40 232 7,137 +154
Dec06 060324 182.80 183.40 181.60 182.00 +0.40 953 19,392 +230
Jan07 060324 182.70 182.70 182.70 182.70 +0.30 55 588 +55
Mar07 060324 185.10 185.10 185.10 185.10 +0.60 36 504 +1
Total Volume and Open Interest 22,893 152,184 +2,274
Soybean Oil(CBOT)
May06 060324 23.10 23.21 22.72 22.74 -0.29 10,378 105,268 +351
Jul06 060324 23.45 23.62 23.11 23.12 -0.31 5,241 50,527 +959
Aug06 060324 23.62 23.68 23.30 23.30 -0.27 765 5,591 +70
Sep06 060324 23.85 23.85 23.48 23.48 -0.26 17 4,933 +16
Oct06 060324 24.05 24.10 23.68 23.68 -0.24 17 3,682 -9
Dec06 060324 24.37 24.45 23.97 24.00 -0.23 603 19,497 -29
Jan07 060324 24.25 24.25 24.20 24.20 -0.20 10 955 -10
Mar07 060324 24.50 24.50 24.50 24.50 -0.15 27 211 -27
Total Volume and Open Interest 17,063 192,235 -85
Canola(WCE)
May06 060324 261.4 263.8 257.4 258.5 -1.6 8,722 41,676 -2,658
Jul06 060324 269.0 271.5 265.6 266.6 -1.0 4,779 23,646 +2,025
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060324 282.3 284.9 280.5 280.9 -1.0 1,774 12,955 -674
Jan07 060324 290.9 290.9 288.3 288.3 -0.8 299 1,068 +244
Total Volume and Open Interest 16,336 79,999 -1,501
Corn(CBOT)
May06 060324 220.00 221.25 218.25 218.75 -0.50 47,287 443,392 -1,301
Jul06 060324 230.50 232.00 229.25 229.75 -0.50 22,784 234,162 +5,149
Sep06 060324 240.00 241.25 239.00 239.50 unch 3,511 41,849 +1,149
Dec06 060324 251.75 253.50 250.75 251.50 +0.25 9,731 247,340 +743
Mar07 060324 260.25 261.75 259.50 260.50 +0.75 2,830 32,916 +1,047
May07 060324 265.50 266.00 264.50 265.75 +1.00 24 2,215 +9
Total Volume and Open Interest 87,338 1,064,654 +6,507
Wheat(CBOT)
May06 060324 343.50 345.00 340.00 342.50 -1.50 24,441 197,379 +161
Jul06 060324 355.50 357.00 351.75 354.50 -1.75 15,404 84,766 +2,033
Sep06 060324 365.50 368.00 363.00 365.50 -2.25 1,217 13,038 +132
Dec06 060324 382.50 383.25 378.25 381.00 -1.75 5,460 60,551 +350
Mar07 060324 395.00 395.50 392.00 393.50 -1.75 216 5,799 +56
Total Volume and Open Interest 48,492 381,219 -1,398
Wheat(KCBT)
May06 060324 407.00 408.00 401.50 401.50 -6.00 9,034 43,624 -1,130
Jul06 060324 410.00 411.00 405.00 405.25 -5.50 14,514 41,998 +196
Sep06 060324 415.00 415.25 408.00 410.00 -4.00 780 9,001 +224
Dec06 060324 421.50 422.50 416.50 416.75 -4.75 3,161 22,232 +496
Mar07 060324 423.50 423.50 422.00 422.00 -3.50 313 746 +41
Total Volume and Open Interest 28,003 121,031 -1,286
Wheat(MGE)
May06 060324 395.50 399.00 392.00 392.75 -2.75 3,330 15,234 -173
Jul06 060324 401.50 403.50 397.50 398.75 -2.75 1,825 13,606 +212
Sep06 060324 405.50 407.00 401.00 403.00 -2.50 298 7,852 +90
Dec06 060324 412.75 414.00 408.00 409.50 -3.25 721 11,043 +194
Mar07 060324 418.00 418.00 416.00 416.00 -2.00 5 345 +0
Total Volume and Open Interest 6,184 48,190 +130
Oats(CBOT)
May06 060324 172.75 172.75 170.25 170.75 -1.50 602 6,315 -282
Jul06 060324 175.25 175.50 174.75 174.75 -0.25 157 1,865 +47
Sep06 060324 170.50 170.50 170.50 170.50 +0.50 0 192 +0
Dec06 060324 166.75 167.00 166.50 167.00 unch 110 2,155 +21
Total Volume and Open Interest 872 10,576 -19
Rough Rice(CBOT)
May06 060324 8.41 8.48 8.40 8.48 +0.11 260 5,342 -12
Jul06 060324 8.71 8.75 8.66 8.75 +0.11 137 2,285 -17
Sep06 060324 8.92 8.92 8.89 8.91 +0.08 23 728 +0
Nov06 060324 8.98 9.06 8.98 9.06 +0.11 88 1,678 +17
Total Volume and Open Interest 579 10,633 -79
Live Cattle(CME)
Apr06 060324 83.500 83.675 82.250 82.475 -0.800 12,373 39,769 -2,565
Jun06 060324 77.775 77.875 76.500 76.900 -0.650 8,293 109,032 +637
Aug06 060324 79.650 79.800 78.700 78.950 -0.700 4,520 41,652 +1,070
Oct06 060324 83.425 83.500 82.525 82.775 -0.550 4,759 22,981 +2,141
Dec06 060324 85.600 85.600 85.050 85.100 -0.500 486 9,465 +29
Feb07 060324 87.400 87.400 86.800 87.125 -0.275 303 4,259 +160
Total Volume and Open Interest 31,083 227,725 +5,344
Feeder Cattle(CME)
Mar06 060324 104.600 104.700 103.400 103.450 -1.200 503 2,891 -18
Apr06 060324 106.200 106.400 104.850 104.975 -0.975 1,462 9,087 -44
May06 060324 106.250 106.400 104.950 104.975 -0.975 2,256 15,105 +189
Aug06 060324 107.675 107.900 106.750 107.050 -0.625 814 7,435 +140
Sep06 060324 106.750 106.850 105.800 106.200 -0.700 37 861 +9
Oct06 060324 106.350 106.350 105.350 105.425 -0.875 67 981 +20
Nov06 060324 105.850 105.850 104.850 105.100 -0.650 28 319 +5
Total Volume and Open Interest 5,173 36,743 +573
Lean Hogs(CME)
Apr06 060324 58.000 58.950 57.700 58.725 +0.500 9,843 18,713 -2,204
May06 060324 65.350 66.300 64.950 66.175 +0.775 522 4,337 +92
Jun06 060324 66.950 67.650 66.600 67.575 +0.425 9,718 78,859 +564
Jul06 060324 66.350 67.150 66.200 66.875 +0.350 2,090 19,699 +636
Aug06 060324 65.000 65.850 64.750 65.675 +0.450 1,515 11,263 +517
Oct06 060324 55.500 56.100 55.300 56.100 +0.400 482 5,314 +276
Dec06 060324 53.300 53.800 53.100 53.500 +0.050 172 2,941 +26
Feb07 060324 55.500 56.400 55.500 56.400 +0.450 4 553 +4
Total Volume and Open Interest 24,347 141,785 -285
Pork Bellies(CME)
Mar06 060324 86.000 86.600 86.000 86.600 +1.500 2 26 -3
May06 060324 87.150 88.500 86.700 88.125 +1.325 370 1,303 -88
Jul06 060324 88.550 89.950 88.500 89.950 +1.575 64 430 +8
Aug06 060324 83.550 83.550 83.550 83.550 +0.050 0 41 +0
Feb07 060324 86.850 86.850 86.850 86.850 unch 0 6 +0
Total Volume and Open Interest 436 1,812 -59
Class III Milk(CME)
Mar06 060324 11.15 11.15 11.12 11.12 -0.02 7 2,719 +28
Apr06 060324 10.96 11.05 10.96 10.98 +0.03 91 3,091 +14
May06 060324 10.90 10.95 10.90 10.93 +0.04 149 3,144 -15
Jun06 060324 11.05 11.06 11.05 11.06 +0.04 67 3,100 +28
Jul06 060324 11.43 11.43 11.36 11.37 unch 109 2,831 +42
Total Volume and Open Interest 1,178 32,216 +560
Cocoa(NYBOT)
May06 060324 1490 1500 1476 1490 +3 5,339 49,986 -758
Jul06 060324 1516 1524 1502 1514 +3 1,039 24,107 +93
Sep06 060324 1537 1538 1527 1536 +4 319 19,242 +217
Dec06 060324 1565 1565 1565 1565 +4 30 12,124 -36
Mar07 060324 1590 1590 1590 1590 +5 0 12,213 +0
May07 060324 1607 1607 1607 1607 +5 0 3,105 +0
Jul07 060324 1625 1626 1622 1626 +5 52 918 +36
Total Volume and Open Interest 6,780 131,214 +780
Coffee "C"(NYBOT)
May06 060324 104.75 106.50 104.40 105.30 +0.40 6,905 60,776 +146
Jul06 060324 107.50 109.10 107.10 108.00 +0.35 2,304 21,399 +676
Sep06 060324 110.10 111.40 110.10 110.50 +0.40 1,338 10,279 +302
Dec06 060324 113.00 114.70 113.00 113.60 +0.50 349 5,955 +50
Mar07 060324 115.90 117.00 115.75 116.70 +0.60 200 2,722 +97
May07 060324 119.25 119.25 118.60 118.60 +0.60 141 607 +110
Total Volume and Open Interest 11,566 102,994 +3,271
Orange Juice(NYBOT)
May06 060324 146.90 149.90 144.50 146.65 +0.60 2,565 24,162 -45
Jul06 060324 140.55 143.50 140.25 142.65 +2.40 1,202 6,889 +295
Sep06 060324 135.75 140.25 135.75 137.95 +2.70 71 3,490 +48
Nov06 060324 133.30 138.00 133.30 135.00 +1.75 144 1,470 +12
Jan07 060324 131.00 132.90 131.00 131.00 unch 0 1,547 +0
Total Volume and Open Interest 3,982 37,830 +557
Sugar #11(NYBOT)
May06 060324 16.90 17.25 16.76 17.13 +0.28 21,911 216,197 -137
Jul06 060324 16.52 16.92 16.47 16.85 +0.31 9,593 102,870 +2,059
Oct06 060324 16.43 16.80 16.43 16.79 +0.29 3,392 56,630 -385
Mar07 060324 16.58 16.83 16.53 16.83 +0.24 1,478 43,511 +117
May07 060324 16.65 16.77 16.42 16.77 +0.27 485 21,376 +209
Total Volume and Open Interest 37,072 465,139 +2,305
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060324 23.25 23.38 23.25 23.33 -0.06 49 1,560 -79
Jul06 060324 23.25 23.28 23.25 23.27 -0.01 47 4,419 +0
Sep06 060324 23.25 23.29 23.25 23.29 -0.01 7 3,107 -5
Nov06 060324 22.23 22.23 22.23 22.23 unch 0 932 +0
Total Volume and Open Interest 104 12,421 -83
London Cocoa(LCE)
Mar06 060316 889 899 889 898 +14 8,440 11,538 -1,026
May06 060324 906 914 899 906 -1 3,279 48,992 +384
Jul06 060324 910 921 906 911 -1 1,117 42,796 +323
Sep06 060324 921 930 917 922 unch 647 34,037 +79
Dec06 060324 944 947 937 937 -1 144 29,475 +130
Mar07 060324 945 951 945 946 -1 1 11,936 +1
May07 060324 955 956 955 956 -1 1 1,074 +0
Total Volume and Open Interest 5,189 171,444 -564
London Coffee(LCE)
Mar06 060324 1105.00 1108.00 1104.00 1105.00 -4.00 31 223 +19
May06 060324 1120.00 1130.00 1118.00 1121.00 -6.00 3,280 63,620 +519
Jul06 060324 1140.00 1145.00 1135.00 1136.00 -7.00 2,524 32,538 -326
Sep06 060324 1152.00 1155.00 1148.00 1148.00 -6.00 1,644 16,299 +1,059
Nov06 060324 1165.00 1165.00 1159.00 1159.00 -6.00 134 3,711 -20
Jan07 060324 1174.00 1174.00 1169.00 1169.00 -5.00 29 373 +24
Total Volume and Open Interest 7,642 116,888 -1,041
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060324 448.00 453.50 444.10 453.00 +5.00 2,679 26,752 -204
Aug06 060324 450.40 454.00 445.80 453.00 +4.00 2,112 18,690 +323
Oct06 060324 448.50 451.70 444.10 450.80 +3.60 562 10,873 +90
Dec06 060324 443.40 446.90 439.10 445.50 +3.60 513 4,186 +124
Total Volume and Open Interest 6,163 65,919 -1,272
Cotton(NYBOT)
May06 060324 52.80 52.90 52.38 52.50 -0.49 13,447 91,838 -593
Jul06 060324 54.25 54.35 53.85 54.08 -0.37 6,138 26,185 +626
Oct06 060324 56.05 56.20 56.05 56.20 -0.30 524 1,146 +273
Dec06 060324 57.80 58.00 57.60 57.76 -0.24 1,822 15,416 +516
Mar07 060324 59.30 59.30 59.30 59.30 -0.10 230 2,011 +33
May07 060324 59.95 59.95 59.95 59.95 -0.10 0 106 +0
Total Volume and Open Interest 22,215 138,499 +6,012
Lumber(CME)
May06 060324 324.8 324.9 322.0 324.7 +3.5 407 3,074 +10
Jul06 060324 332.5 333.8 331.3 333.4 +2.2 112 655 +26
Sep06 060324 340.5 341.9 339.2 341.8 +1.2 10 218 +3
Nov06 060324 327.6 327.6 327.6 327.6 +2.5 0 36 +0
Total Volume and Open Interest 529 3,983 +86
Crude Oil(NYM)
May06 060324 64.05 64.75 63.40 64.26 +0.35 136,666 261,774 +6,840
Jun06 060324 65.00 65.50 64.35 65.20 +0.31 89,510 132,487 -1,054
Jul06 060324 65.65 66.00 65.10 65.79 +0.26 20,550 47,005 -1,899
Aug06 060324 66.15 66.25 65.50 66.17 +0.20 3,207 28,400 +129
Sep06 060324 66.20 66.50 65.70 66.46 +0.15 2,168 34,230 +193
Oct06 060324 66.60 66.70 66.00 66.70 +0.12 1,368 26,471 +95
Nov06 060324 66.20 66.89 66.15 66.89 +0.09 742 15,880 -15
Dec06 060324 66.70 67.20 66.30 67.03 +0.06 14,478 86,143 +52
Jan07 060324 67.00 67.15 67.00 67.15 +0.04 395 19,867 +257
Feb07 060324 67.24 67.24 67.24 67.24 unch 560 7,655 +177
Mar07 060324 67.10 67.29 67.10 67.29 -0.05 39 8,168 +39
Apr07 060324 67.33 67.33 67.33 67.33 -0.08 1,125 8,089 +312
May07 060324 67.35 67.35 67.35 67.35 -0.10 0 3,888 +0
Jun07 060324 67.35 67.35 67.35 67.35 -0.12 351 30,262 -80
Jul07 060324 67.33 67.33 67.33 67.33 -0.12 119 4,690 +0
Aug07 060324 67.31 67.31 67.31 67.31 -0.12 100 4,611 +0
Total Volume and Open Interest 282,024 928,741 +5,058
Heating Oil(NYM)
Apr06 060324 179.75 181.40 177.10 179.24 +0.60 13,069 21,994 -1,846
May06 060324 180.25 181.40 177.30 179.39 +0.66 17,903 65,179 +535
Jun06 060324 181.00 181.40 178.00 180.04 +0.56 5,678 20,536 +695
Jul06 060324 181.25 182.00 180.50 181.64 +0.61 1,645 16,663 +29
Aug06 060324 184.25 184.40 182.75 184.04 +0.61 493 7,458 +30
Sep06 060324 187.50 187.50 185.20 186.39 +0.61 697 4,881 +214
Oct06 060324 188.50 189.04 188.50 189.04 +0.61 278 2,755 +232
Nov06 060324 192.04 192.04 192.04 192.04 +0.61 187 2,117 -46
Dec06 060324 192.50 194.64 192.50 194.64 +0.61 443 11,605 +47
Jan07 060324 196.69 196.69 196.69 196.69 +0.61 160 7,235 +22
Feb07 060324 197.19 197.19 197.19 197.19 +0.61 35 1,382 +0
Mar07 060324 195.54 195.54 195.54 195.54 +0.61 22 2,397 +10
Total Volume and Open Interest 40,786 169,664 -333
Unleaded Gas(NYM)
Apr06 060324 183.00 185.20 180.00 182.32 +0.71 17,662 24,137 -1,251
May06 060324 181.00 182.50 178.10 181.50 +2.47 17,977 65,860 +325
Jun06 060324 182.00 183.50 179.40 182.25 +1.82 3,850 17,768 +1,225
Jul06 060324 183.00 183.50 181.00 183.05 +1.67 1,478 9,104 +744
Aug06 060324 183.50 183.95 183.50 183.95 +1.57 465 6,694 +230
Sep06 060324 183.70 183.70 183.70 183.70 +1.42 342 5,961 +45
Oct06 060324 177.20 177.20 177.20 177.20 +1.07 330 4,025 +90
Nov06 060324 176.25 176.25 175.25 175.25 +0.82 7 1,109 +3
Dec06 060324 174.30 174.30 174.30 174.30 +0.67 86 2,502 +20
Jan07 060324 175.35 175.35 175.35 175.35 +0.47 0 905 +0
Total Volume and Open Interest 42,197 138,065 +375
Natural Gas(NYM)
Apr06 060324 7.430 7.490 7.160 7.290 -0.038 32,333 32,941 -1,781
May06 060324 7.610 7.650 7.330 7.457 -0.010 15,880 100,382 +4,227
Jun06 060324 7.790 7.790 7.500 7.624 -0.006 2,983 29,110 +692
Jul06 060324 7.940 7.970 7.660 7.791 -0.002 2,582 26,871 +739
Aug06 060324 8.030 8.080 7.820 7.918 -0.005 645 24,072 +104
Sep06 060324 8.170 8.170 7.900 8.023 -0.005 1,435 21,269 +19
Oct06 060324 8.280 8.300 8.070 8.163 -0.005 3,799 41,330 -246
Nov06 060324 9.560 9.600 9.428 9.428 unch 552 28,692 -53
Dec06 060324 10.620 10.650 10.420 10.478 -0.010 517 20,464 -128
Jan07 060324 11.240 11.250 11.060 11.143 -0.025 2,264 47,267 -65
Feb07 060324 11.200 11.230 11.133 11.133 -0.020 396 18,645 -160
Mar07 060324 11.030 11.030 10.910 10.933 -0.010 3,475 27,683 +1,015
Apr07 060324 9.280 9.310 9.200 9.253 +0.010 2,113 16,876 -188
May07 060324 9.080 9.080 9.073 9.073 +0.010 1,058 17,235 +475
Jun07 060324 9.120 9.130 9.120 9.121 +0.008 872 7,382 +486
Jul07 060324 9.190 9.210 9.186 9.186 +0.005 68 4,864 -2
Total Volume and Open Interest 76,164 653,024 +3,456
Brent Crude Oil(ICE)
May06 060324 63.27 63.90 62.76 63.51 +0.24 66,989 91,232 -5,477
Jun06 060324 63.80 64.31 63.18 63.92 +0.23 34,070 126,365 -954
Jul06 060324 64.17 64.70 63.59 64.31 +0.20 10,479 29,427 -1,660
Aug06 060324 64.46 64.94 63.98 64.63 +0.17 1,774 17,368 -980
Sep06 060324 64.74 65.19 64.23 64.89 +0.14 854 17,595 -204
Oct06 060324 65.02 65.43 64.43 65.11 +0.12 521 12,770 -277
Nov06 060324 65.29 65.48 64.63 65.30 +0.12 1,249 7,222 +415
Dec06 060324 65.35 65.65 64.76 65.46 +0.10 7,799 35,321 -367
Jan07 060324 65.20 65.69 64.88 65.58 +0.08 360 9,684 +230
Feb07 060324 65.80 65.80 65.52 65.66 +0.03 530 7,209 +230
Mar07 060324 65.53 65.73 65.53 65.73 +0.02 530 5,239 +345
Apr07 060324 65.77 65.77 65.77 65.77 unch 0 875 +0
May07 060324 65.80 65.80 65.80 65.80 -0.02 0 286 +0
Jun07 060324 65.64 66.03 65.51 65.81 -0.05 725 10,578 -350
Total Volume and Open Interest 128,682 411,583 +13,823
Gas Oil(ICE)
Apr06 060324 562.50 569.50 559.50 562.75 +4.50 27,871 55,729 -1,432
May06 060324 561.50 567.75 558.50 561.25 +3.50 19,353 53,675 -687
Jun06 060324 562.75 570.25 562.00 564.75 +4.00 8,771 27,372 -1,040
Jul06 060324 567.75 574.25 567.00 569.75 +4.00 1,993 12,288 +848
Aug06 060324 576.00 580.50 575.00 575.50 +4.00 319 6,595 -73
Sep06 060324 581.25 583.25 579.75 581.00 +3.75 323 6,790 +32
Oct06 060324 586.50 588.25 586.25 586.25 +4.00 358 8,413 -54
Nov06 060324 587.75 589.75 587.75 589.75 +3.75 0 3,445 +0
Dec06 060324 591.25 595.25 589.75 592.50 +3.75 2,828 27,803 -548
Jan07 060324 594.75 594.75 594.75 594.75 +3.50 200 3,565 +200
Total Volume and Open Interest 63,116 223,815 -2,629
US Dollar Index(NYBOT)
Jun06 060324 90.10 90.26 89.58 89.69 -0.43 7,550 25,254 -653
Sep06 060324 89.53 89.53 89.34 89.34 -0.43 7 2,044 -1
Dec06 060324 89.43 89.43 88.95 89.00 -0.43 0 43 +0
Total Volume and Open Interest 7,558 27,342 -350
Australian Dollar(CME)
Jun06 060324 70.79 71.05 70.55 70.77 -0.59 1,431 63,307 +351
Sep06 060324 70.69 70.69 70.69 70.69 -0.59 0 77 -15
Dec06 060324 70.65 70.65 70.61 70.61 -0.59 12 162 +8
Total Volume and Open Interest 1,443 63,551 +2,493
British Pound(CME)
Jun06 060324 173.44 174.60 173.36 174.42 +0.76 11,007 79,503 +10,847
Sep06 060324 174.66 174.66 174.66 174.66 +0.75 0 147 +30
Dec06 060324 174.88 174.88 174.88 174.88 +0.72 1 4 +1
Total Volume and Open Interest 11,008 79,654 +11,555
Canadian Dollar(CME)
Jun06 060324 85.73 85.98 85.72 85.81 -0.20 3,454 78,047 -265
Sep06 060324 86.10 86.13 86.05 86.05 -0.20 11 2,295 +8
Dec06 060324 86.33 86.40 86.29 86.29 -0.20 0 662 +2
Mar07 060324 86.53 86.53 86.53 86.53 -0.20 0 157 +0
Total Volume and Open Interest 3,465 81,177 -4,042
Japanese Yen(CME)
Jun06 060324 85.54 86.16 85.34 86.07 +0.30 4,437 163,794 +5,029
Sep06 060324 86.75 87.13 86.75 87.13 +0.30 0 18,931 -103
Dec06 060324 88.16 88.16 88.16 88.16 +0.30 0 132 +6
Total Volume and Open Interest 4,437 182,859 +6,897
Swiss Franc(CME)
Jun06 060324 76.58 77.03 76.44 76.95 +0.39 6,426 93,232 +7,196
Sep06 060324 77.65 77.65 77.65 77.65 +0.39 0 208 +0
Dec06 060324 78.23 78.23 78.23 78.23 +0.39 0 50 +0
Total Volume and Open Interest 6,426 93,490 +10,183
EuroFX(CME)
Jun06 060324 120.31 121.10 120.17 120.93 +0.64 12,246 139,936 +522
Sep06 060324 121.66 121.66 121.56 121.56 +0.64 1 1,997 -41
Dec06 060324 122.14 122.14 122.14 122.14 +0.64 0 228 -1
Total Volume and Open Interest 12,247 142,216 +680
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060324 9112.0 9175.0 9110.0 9147.0 +40.0 1,357 45,059 -1,369
Total Volume and Open Interest 1,909 70,555 -3,137
30-Year T-Bonds(CBOT)
Jun06 060324 110~17 111~17 110~14 111~08 +0~22 318,733 604,448 +22,462
Sep06 060324 110~14 111~16 110~14 111~10 +0~23 214 2,684 +57
Dec06 060324 111~16 111~22 110~30 111~22 +0~23 0 585 +5
Total Volume and Open Interest 318,947 607,718 -11,797
10-Year T-Notes(CBOT)
Jun06 060324 106~315 107~195 106~310 107~155 +0~155 832,617 1,949,992 +56,306
Sep06 060324 107~130 107~215 107~045 107~185 +0~160 14,358 49,376 +12,923
Total Volume and Open Interest 846,975 1,999,516 +3,204
5-Year T-Notes(CBOT)
Jun06 060324 104~255 105~060 104~255 105~030 +0~100 404,072 0 +0
Sep06 060324 104~270 105~035 104~270 105~035 +0~105 202 7,434 +727
Dec06 060324 105~010 105~010 105~010 105~010 +0~100 0 1 +0
Total Volume and Open Interest 404,274 7,435 -1,181,797
2 Year T-Notes(CBOT)
Jun06 060324 102~005 102~024 102~004 102~020 +0~016 2,688 470,964 +3,594
Total Volume and Open Interest 2,942 477,854 -8,654
Eurodollars(CME)
Jun06 060324 94.865 94.930 94.865 94.910 +0.045 29,883 1,430,171 -819
Sep06 060324 94.810 94.905 94.810 94.880 +0.065 287,497 1,346,593 -8,372
Dec06 060324 94.840 94.945 94.840 94.920 +0.085 19,849 1,357,988 +8,566
Mar07 060324 94.895 95.005 94.895 94.980 +0.090 19,443 1,121,766 +6,286
Jun07 060324 94.935 95.035 94.930 95.010 +0.080 22,727 855,436 +25,564
Sep07 060324 94.950 95.055 94.950 95.025 +0.080 20,455 773,938 -2,430
Dec07 060324 94.950 95.055 94.950 95.025 +0.080 13,378 519,402 -987
Mar08 060324 94.950 95.050 94.950 95.020 +0.075 14,093 335,058 +107
Jun08 060324 94.935 95.030 94.935 95.005 +0.075 7,178 253,126 +110
Sep08 060324 94.920 95.010 94.915 94.985 +0.075 9,481 217,438 -6,884
Dec08 060324 94.885 94.975 94.880 94.950 +0.075 4,987 174,095 +812
Mar09 060324 94.875 94.965 94.875 94.935 +0.070 4,391 130,299 -1,573
Jun09 060324 94.850 94.940 94.850 94.915 +0.070 4,023 117,021 -895
Sep09 060324 94.820 94.915 94.820 94.885 +0.070 2,844 109,269 +415
Dec09 060324 94.790 94.880 94.785 94.850 +0.070 3,192 94,730 -863
Mar10 060324 94.775 94.865 94.775 94.840 +0.070 4,276 72,691 +1,171
Jun10 060324 94.760 94.845 94.760 94.820 +0.070 2,729 58,363 -669
Sep10 060324 94.740 94.825 94.740 94.800 +0.070 3,526 56,867 -1,653
Total Volume and Open Interest 222,320 9,215,723 +50,312
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060324 99.76 99.77 99.76 99.77 unch 531 11,539 -271
Sep06 060324 99.56 99.57 99.56 99.57 unch 1 5,682 -1,393
Dec06 060324 99.36 99.36 99.36 99.36 -0.01 1 7,235 -381
Mar07 060324 99.16 99.17 99.16 99.17 unch 459 2,310 -1,426
Jun07 060324 99.00 99.00 99.00 99.00 -0.01 60 2,807 -759
Sep07 060324 98.83 98.84 98.83 98.84 -0.01 0 2,075 -10
Dec07 060324 98.70 98.70 98.70 98.70 -0.01 130 423 +87
Mar08 060324 98.60 98.60 98.60 98.60 -0.01 0 73 +0
Jun08 060324 98.46 98.46 98.46 98.46 -0.03 0 252 +0
Total Volume and Open Interest 1,182 32,400 -4,153
3-Mth Euro-Yen(SIMEX)
Jun06 060324 99.77 99.77 99.76 99.77 unch 496 65,856 -676
Sep06 060324 99.57 99.57 99.56 99.56 -0.01 3,616 48,718 +1,299
Dec06 060324 99.37 99.37 99.36 99.36 -0.02 3,322 80,353 +2,147
Mar07 060324 99.18 99.18 99.16 99.16 -0.02 530 41,353 -938
Jun07 060324 99.02 99.02 98.99 98.99 -0.02 733 19,653 -971
Sep07 060324 98.86 98.86 98.84 98.84 -0.02 10 15,634 +0
Dec07 060324 98.73 98.73 98.69 98.70 -0.03 149 18,013 -7
Mar08 060324 98.57 98.57 98.57 98.57 -0.03 0 15,908 -10
Total Volume and Open Interest 8,856 307,066 +7,308
German Euro-Bund(EUREX)
Jun06 060324 117.98 118.33 117.92 118.23 +0.26 1,319,087 1,488,970 -8,799
Sep06 060324 118.43 118.75 118.37 118.67 +0.27 2,199 19,855 +3,535
Dec06 060324 117.75 117.75 117.75 117.75 +0.26 2 0 +0
Total Volume and Open Interest 1,321,288 1,508,825 -5,264
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060324 110.59 110.73 110.59 110.73 +0.18 1,106 3,250 +2,145
Dec06 060324 110.25 110.25 110.25 110.25 +0.18 33 0 +0
Total Volume and Open Interest 771,555 1,150,910 -11,563
Long Gilt(LIFFE)
Mar06 060324 112~13 112~20 112~12 112~17 +0~01 105 28,189 -53
Jun06 060324 112~05 112~11 111~31 112~06 +0~01 71,299 267,015 -2,654
Total Volume and Open Interest 71,404 295,204 +1,967
3-Mth Short Sterling(LIFFE)
Jun06 060324 95.37 95.37 95.37 95.37 +0.01 27,978 430,190 -709
Sep06 060324 95.33 95.33 95.33 95.33 +0.02 33,675 429,003 +8,786
Dec06 060324 95.27 95.27 95.27 95.27 +0.03 45,789 317,992 +8,164
Total Volume and Open Interest 208,184 2,050,460 +43,430
3-Mth Euribor(LIFFE)
Jun06 060324 96.985 97.005 96.985 96.995 +0.005 85,346 704,207 +5,676
Sep06 060324 96.775 96.805 96.765 96.790 +0.015 86,758 557,445 +8,580
Dec06 060324 96.625 96.670 96.615 96.655 +0.030 109,122 650,486 +2,450
Total Volume and Open Interest 527,786 3,477,352 +39,653
3-Mth Aus T-Bills(SFE)
Jun06 060324 94.39 94.40 94.39 94.40 unch 4,542 156,903 -7,094
Sep06 060324 94.40 94.41 94.39 94.41 unch 4,526 177,978 -9,589
Dec06 060324 94.37 94.39 94.37 94.39 unch 2,718 59,138 +2,405
Mar07 060324 94.35 94.35 94.34 94.35 -0.01 714 30,529 -1,996
Jun07 060324 94.32 94.32 94.32 94.32 -0.02 1,768 32,561 -3,897
Sep07 060324 94.29 94.29 94.29 94.29 -0.02 805 20,216 -2,339
Dec07 060324 94.26 94.26 94.26 94.26 -0.02 735 12,356 -130
Mar08 060324 94.24 94.24 94.23 94.23 -0.03 256 6,253 +169
Jun08 060324 94.21 94.21 94.21 94.21 -0.03 30 1,522 +30
Sep08 060324 94.19 94.19 94.19 94.19 -0.03 0 486 +0
Total Volume and Open Interest 16,094 499,156 -22,441
10-Year Aus T-Bonds(SFE)
Jun06 060324 94.64 94.65 94.63 94.64 -0.03 23,897 317,210 -1,823
Sep06 060324 94.64 94.64 94.64 94.64 -0.03      
Total Volume and Open Interest 23,897 317,210 -1,823
3-Year Aus T-Bonds(SFE)
Jun06 060324 94.70 94.71 94.68 94.70 -0.03 38,982 332,136 -14,292
Sep06 060324 94.70 94.70 94.70 94.70 -0.03      
Total Volume and Open Interest 38,982 332,136 -14,292
Gold(CMX)
Apr06 060324 551.8 561.4 551.5 560.5 +9.7 62,522 140,328 -3,715
Jun06 060324 557.3 566.5 556.5 565.5 +9.8 11,235 105,495 +4,588
Aug06 060324 566.5 572.0 566.3 570.6 +9.9 43 8,171 +33
Oct06 060324 577.0 577.0 575.0 575.7 +10.0 39 10,169 +25
Dec06 060324 571.3 581.8 571.3 580.7 +10.0 967 17,433 +71
Feb07 060324 577.0 586.0 577.0 585.7 +10.1 127 9,238 +6
Apr07 060324 590.7 590.7 590.7 590.7 +10.2 0 1,268 +0
Jun07 060324 595.7 595.7 595.7 595.7 +10.3 9 9,216 +0
Aug07 060324 600.7 600.7 600.7 600.7 +10.3 0 160 +0
Oct07 060324 605.7 605.7 605.7 605.7 +10.4 0 6 +0
Dec07 060324 604.5 610.8 604.5 610.8 +10.5 16 10,141 +7
Total Volume and Open Interest 75,538 320,018 +1,283
Silver(CMX)
Mar06 060324 1062.0 1074.0 1062.0 1068.8 +4.5 192 490 +1
May06 060324 1070.0 1077.0 1068.0 1073.5 +4.5 22,925 82,619 +418
Jul06 060324 1079.0 1083.0 1075.0 1079.1 +3.6 1,093 16,808 +195
Sep06 060324 1083.0 1084.0 1074.0 1082.0 +2.2 185 5,423 +10
Dec06 060324 1088.0 1090.0 1080.0 1083.6 +0.7 467 15,793 +237
Mar07 060324 1087.5 1087.5 1074.0 1084.6 -0.4 681 4,072 +277
May07 060324 1076.0 1085.0 1076.0 1085.0 -1.4 4 860 -16
Total Volume and Open Interest 25,793 133,323 +976
Platinum(NYM)
Apr06 060324 1047.0 1052.0 1044.0 1051.6 +5.2 1,105 4,724 -358
Jul06 060324 1058.0 1064.0 1054.0 1062.8 +6.6 703 3,440 +281
Oct06 060324 1067.8 1067.8 1067.8 1067.8 +6.6 0 4 +0
Total Volume and Open Interest 1,808 8,168 +180
Palladium(NYME)
Mar06 060324 331.15 331.15 331.15 331.15 +10.85 120 127 +91
Jun06 060324 325.25 335.00 322.00 334.05 +10.85 1,846 13,776 -441
Sep06 060324 327.50 342.00 327.50 338.55 +10.85 415 528 +279
Total Volume and Open Interest 2,393 14,890 +146
Copper(CMX)
Mar06 060324 239.80 242.40 239.60 241.15 +0.25 309 2,267 -39
May06 060324 238.20 241.20 238.10 239.45 -0.35 9,825 62,413 -1,307
Jul06 060324 236.50 239.00 236.40 237.65 -0.15 1,930 16,570 +853
Sep06 060324 234.00 235.80 233.90 234.60 -0.10 493 4,464 +97
Dec06 060324 230.20 230.40 228.90 229.70 +0.15 177 2,964 -2
Total Volume and Open Interest 13,294 97,728 +578
Aluminum(CMX)
Mar06 060324 115.40 115.40 115.40 115.40 -0.10      
Apr06 060324 115.35 115.90 115.35 115.90 -0.10 0 181 +0
May06 060324 116.40 116.40 116.40 116.40 +0.10 0 53 +0
Jun06 060324 116.40 116.40 116.40 116.40 +0.10 0 52 +0
Jul06 060324 116.40 116.40 116.40 116.40 +0.10 0 20 +0
Aug06 060324 116.40 116.40 116.40 116.40 +0.10      
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 060324 11345 11388 11310 11351 -6 4,650 38,575 -405
Sep06 060324 11427 11427 11427 11427 -6 3 48 -1
Dec06 060324 11525 11525 11502 11502 -6 0 1,676 +0
Total Volume and Open Interest 4,653 40,299 -689
S & P 500(CME)
Jun06 060324 1310.50 1316.10 1307.50 1312.80 +1.00 21,152 644,848 +964
Sep06 060324 1319.50 1326.00 1319.50 1323.40 +0.90 121 6,118 -45
Dec06 060324 1334.00 1334.00 1334.00 1334.00 +0.90 0 628 +0
Mar07 060324 1344.40 1344.40 1344.40 1344.40 +0.90 0 55 +0
Total Volume and Open Interest 21,273 651,694 -3,445
S & P 500 E-Mini(Globex)
Jun06 060324 1311.75 1316.25 1307.50 1312.75 +1.00 675,368 1,145,041 -28,220
Sep06 060324 1320.75 1326.25 1319.25 1323.50 +1.00 328 681 +220
Total Volume and Open Interest 675,696 1,145,722 -35,608
NASDAQ 100(CME)
Jun06 060324 1694.50 1706.00 1685.50 1697.50 +7.00 6,147 56,659 +710
Sep06 060324 1717.00 1717.00 1717.00 1717.00 +7.00 0 1 +0
Dec06 060324 1736.50 1736.50 1736.50 1736.50 +7.00      
Total Volume and Open Interest 6,147 56,660 +473
NASDAQ 100 E-Mini(Globex)
Jun06 060324 1690.00 1706.00 1685.50 1697.50 +7.00 247,071 237,120 -494
Sep06 060324 1710.50 1720.00 1705.00 1717.00 +7.00 4 55 +3
Total Volume and Open Interest 247,075 237,175 +11,501
S & P Midcap 400(CME)
Jun06 060324 790.25 793.60 788.90 793.60 +4.30 274 11,326 -4
Sep06 060324 145.24 145.24 145.24 145.24 +4.30      
Dec06 060324 152.24 152.24 152.24 152.24 +4.30      
Total Volume and Open Interest 274 11,326 -4
Russell 2000(CME)
Jun06 060324 753.50 760.00 752.00 759.90 +6.70 795 30,906 +41
Sep06 060324 765.90 765.90 765.90 765.90 +6.70 0 38 +0
Dec06 060324 771.90 771.90 771.90 771.90 +6.70 0 3 +0
Total Volume and Open Interest 795 30,947 -527
Russell 2000 E-Mini(Globex)
Mar06 060317 741.60 746.75 741.10 746.75 +4.55 15,079 116,520 -8,687
Jun06 060324 752.90 760.00 751.50 759.90 +6.70 117,705 285,024 -771
Sep06 060324 759.30 765.90 758.60 765.90 +6.70 52 341 +5
Total Volume and Open Interest 117,757 285,365 -3,802
Value Line(KCBT)
Jun06 060324 2096.00 2103.00 2086.50 2103.00 +10.00 252 91 -3
Total Volume and Open Interest 252 92 -3
Nikkei 225(CME)
Jun06 060324 16440 16555 16375 16480 +55 48,491 194,648 -1,707
Sep06 060324 16490 16540 16390 16490 +75 11 156 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060324 16440 16555 16375 16480 +55 48,491 194,648 -1,707
Sep06 060324 16490 16540 16390 16490 +75 11 156 +0
Dec06 060324 16450 16450 16450 16450 +75      
Total Volume and Open Interest 48,515 194,874 -1,705
CAC 40(MATIF)
Mar06 060317 5117.0 5171.5 5117.0 5145.5 +16.0 193,297 462,421 -85,049
Apr06 060324 5205.5 5238.0 5203.5 5230.0 +21.5 60,270 406,802 +6,084
May06 060324 5156.0 5179.0 5155.5 5173.0 +21.5 121 1,874 +40
Total Volume and Open Interest 61,643 497,131 +21,662
Hang Seng Index(HKFE)
Mar06 060324 15735 15780 15637 15675 -86 30,758 125,432 +1,700
Apr06 060324 15784 15820 15681 15718 -83 2,928 5,023 +659
Total Volume and Open Interest 33,784 131,645 +2,428
DAX Index(EUREX)
Jun06 060324 5997.0 6015.0 5976.5 6008.0 +20.0 123,466 209,898 -3,261
Sep06 060324 6040.0 6059.0 6023.0 6052.5 +20.0 439 12,025 -39
Dec06 060324 6088.0 6105.0 6074.5 6102.0 +20.5 310 240 +48
Total Volume and Open Interest 124,215 222,163 +7,399
FT-SE 100(LIFFE)
Jun06 060324 6014.00 6054.00 6009.00 6048.50 +45.00 71,951 449,878 +9,321
Sep06 060324 6034.50 6065.50 6032.00 6065.50 +45.00 54 2,633 +25
Dec06 060324 6085.00 6100.00 6085.00 6099.00 +46.00 37 10,357 +32
Total Volume and Open Interest 72,042 462,868 +12,795
SPI 200(SFE)
Mar06 060316 4965.0 5005.0 4965.0 5003.0 +56.0 45,594 113,984 -111,931
Jun06 060324 5054.0 5064.0 5042.0 5051.0 +1.0 9,391 195,649 -3,402
Sep06 060324 5050.0 5050.0 5050.0 5050.0 +1.0 24 3,213 +2
Total Volume and Open Interest 9,586 203,112 -3,265
GSCI(CME)
Apr06 060324 432.30 434.50 428.60 431.30 +1.20 154 22,282 +61
May06 060324 436.00 436.50 436.00 436.50 +0.80 0 475 -25
Jun06 060324 439.50 439.50 439.50 439.50 +1.80      
Total Volume and Open Interest 154 22,757 +74
Reuters CRB Index(NYBOT)
Apr06 060324 352.50 354.25 352.50 354.00 +2.00 10 323 +1
Jun06 060324 358.75 360.00 358.75 360.00 +1.75 9 468 +3
Aug06 060324 366.00 366.00 366.00 366.00 +1.50 0 202 +0
Total Volume and Open Interest 19 993 +988
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