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 Wed March 29, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060329 582.50 584.00 579.00 582.50 +1.00 24,665 183,463 -725
Jul06 060329 594.50 596.50 592.00 595.25 +0.75 8,018 90,824 -151
Aug06 060329 599.50 601.50 597.25 599.50 +0.50 1,140 6,884 +83
Sep06 060329 603.00 603.50 600.50 603.25 +1.75 973 5,258 +544
Nov06 060329 610.50 612.00 608.00 610.25 +0.25 3,807 63,293 +56
Jan07 060329 618.00 619.50 616.50 618.25 +0.75 363 3,515 +85
Mar07 060329 625.00 625.00 621.50 623.75 -0.25 407 1,033 +184
Total Volume and Open Interest 99,574 359,581 +0
Soybean Meal(CBOT)
May06 060329 179.00 179.30 177.40 178.70 +0.30 12,065 61,406 +442
Jul06 060329 180.60 181.30 179.40 180.90 +0.40 4,598 41,797 -753
Aug06 060329 181.30 182.00 180.70 181.90 +0.20 1,084 11,130 +74
Sep06 060329 183.20 183.20 181.70 182.10 -0.40 709 8,565 -164
Oct06 060329 182.80 183.40 181.50 182.20 -0.30 24 7,232 +12
Dec06 060329 184.50 185.00 183.50 184.20 -0.20 704 19,643 -421
Jan07 060329 184.90 184.90 184.90 184.90 -0.30 0 638 +0
Mar07 060329 186.80 186.80 186.80 186.80 -0.40 33 471 -33
Total Volume and Open Interest 19,218 150,911 -842
Soybean Oil(CBOT)
May06 060329 22.96 23.05 22.85 22.97 +0.06 11,427 101,420 +251
Jul06 060329 23.38 23.45 23.25 23.40 +0.05 5,567 52,164 +996
Aug06 060329 23.53 23.56 23.45 23.55 +0.05 705 4,908 -92
Sep06 060329 23.72 23.77 23.63 23.72 +0.07 331 4,805 -90
Oct06 060329 23.80 23.92 23.80 23.91 +0.01 42 3,736 -25
Dec06 060329 24.25 24.30 24.13 24.27 +0.02 494 19,532 +80
Jan07 060329 24.40 24.42 24.40 24.42 +0.02 10 958 +6
Mar07 060329 24.62 24.62 24.62 24.62 +0.02 37 219 +8
Total Volume and Open Interest 32,191 188,216 +0
Canola(WCE)
May06 060329 258.7 259.7 258.0 259.4 +1.3 2,949 40,374 +646
Jul06 060329 265.9 267.4 265.9 267.1 +1.2 1,366 29,239 +450
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060329 280.6 282.4 280.0 281.9 +1.3 917 15,249 +255
Jan07 060329 281.0 288.0 281.0 286.9 +1.3 3 1,075 +3
Total Volume and Open Interest 6,085 87,444 +2,201
Corn(CBOT)
May06 060329 223.00 225.00 222.75 224.25 +2.00 42,517 424,859 -3,334
Jul06 060329 233.50 235.75 233.50 235.50 +2.25 23,344 266,632 +7,868
Sep06 060329 243.50 245.25 243.50 244.50 +1.75 2,070 42,693 +415
Dec06 060329 255.25 257.25 255.25 256.75 +2.25 7,870 253,486 +1,366
Mar07 060329 264.00 265.75 264.00 265.25 +2.00 733 34,681 +371
May07 060329 268.00 270.00 268.00 269.50 +2.00 75 2,298 +57
Total Volume and Open Interest 143,187 1,081,846 +2
Wheat(CBOT)
May06 060329 341.75 345.75 340.50 341.75 +0.50 21,107 189,290 -2,979
Jul06 060329 354.50 358.00 352.50 354.50 unch 13,150 94,578 +5,583
Sep06 060329 365.50 368.75 364.00 365.50 -0.25 2,218 13,555 +362
Dec06 060329 380.50 383.50 379.00 379.75 -0.25 2,122 60,591 +908
Mar07 060329 392.50 396.00 392.00 393.00 unch 98 5,993 -14
Total Volume and Open Interest 39,695 384,328 +3,976
Wheat(KCBT)
May06 060329 404.00 409.00 404.00 406.50 +4.75 3,358 40,413 -2,493
Jul06 060329 410.00 413.50 409.00 411.75 +5.25 3,679 39,218 -512
Sep06 060329 412.00 417.00 412.00 417.00 +7.00 258 9,200 -51
Dec06 060329 422.00 425.00 421.00 424.50 +6.50 985 20,936 -64
Mar07 060329 428.00 431.00 428.00 430.00 +6.50 2 778 +2
Total Volume and Open Interest 11,894 116,701 -363
Wheat(MGE)
May06 060329 394.00 399.00 393.00 395.75 +2.75 1,794 12,448 -807
Jul06 060329 401.00 404.00 399.50 400.75 +2.00 404 13,057 -59
Sep06 060329 404.00 407.25 403.00 404.50 +1.50 154 7,999 +66
Dec06 060329 411.00 414.00 410.00 411.50 +1.50 211 10,786 -1
Mar07 060329 418.50 418.50 416.00 416.00 unch 2 345 +0
Total Volume and Open Interest 2,565 44,760 -801
Oats(CBOT)
May06 060329 174.75 175.50 171.00 171.25 -2.75 358 6,021 -91
Jul06 060329 177.00 177.50 174.50 174.50 -2.00 148 2,005 +40
Sep06 060329 171.00 171.00 171.00 171.00 unch 0 192 +0
Dec06 060329 166.50 167.00 166.50 167.00 unch 50 2,173 +25
Total Volume and Open Interest 556 10,440 -26
Rough Rice(CBOT)
May06 060329 8.30 8.33 8.26 8.31 -0.01 427 5,325 -40
Jul06 060329 8.60 8.61 8.57 8.58 -0.02 350 2,589 +216
Sep06 060329 8.75 8.77 8.75 8.77 unch 21 751 +8
Nov06 060329 8.92 8.98 8.90 8.95 +0.01 82 1,917 +144
Total Volume and Open Interest 763 10,892 +0
Live Cattle(CME)
Apr06 060329 81.600 81.600 80.350 80.625 -0.850 8,854 34,174 -1,104
Jun06 060329 75.500 75.575 74.550 74.750 -0.650 12,570 112,806 +838
Aug06 060329 77.450 77.550 76.500 76.825 -0.650 5,395 45,249 +1,488
Oct06 060329 81.300 81.300 80.250 80.475 -0.750 3,106 23,839 +235
Dec06 060329 84.100 84.100 83.050 83.125 -0.850 582 9,173 -87
Feb07 060329 86.150 86.150 85.150 85.500 -0.650 447 4,787 +187
Total Volume and Open Interest 31,518 229,149 +0
Feeder Cattle(CME)
Mar06 060329 103.700 103.700 103.400 103.500 -0.225 548 2,426 -176
Apr06 060329 104.300 104.350 103.050 103.200 -0.875 1,238 8,908 +87
May06 060329 104.550 104.650 103.325 103.575 -0.800 1,595 15,557 +178
Aug06 060329 106.800 106.800 105.550 105.950 -0.775 1,206 7,902 +158
Sep06 060329 105.500 105.600 104.550 105.400 -0.700 47 909 +11
Oct06 060329 105.150 105.150 103.550 104.400 -0.700 82 1,110 +55
Nov06 060329 104.700 104.700 103.500 104.400 -0.300 1 325 -1
Total Volume and Open Interest 6,102 36,891 +0
Lean Hogs(CME)
Apr06 060329 57.500 58.000 57.225 57.500 +0.050 4,094 13,700 -1,231
May06 060329 64.400 65.150 64.000 64.925 +0.075 338 4,586 +113
Jun06 060329 66.100 66.950 65.975 66.150 -0.100 4,736 81,732 +388
Jul06 060329 66.200 66.750 66.000 66.350 +0.150 1,208 20,086 +120
Aug06 060329 64.700 65.300 64.500 64.850 -0.125 495 11,961 +247
Oct06 060329 55.000 55.650 55.000 55.300 +0.075 597 5,967 +326
Dec06 060329 52.750 53.300 52.600 52.625 -0.225 116 2,926 +12
Feb07 060329 55.000 55.250 54.850 55.250 -0.325 8 578 +6
Total Volume and Open Interest 13,970 141,661 +0
Pork Bellies(CME)
May06 060329 85.250 86.250 83.600 83.700 -2.700 351 1,264 -34
Jul06 060329 86.925 87.300 85.200 85.200 -3.000 76 483 +3
Aug06 060329 85.000 85.000 81.700 81.700 -3.000 0 41 +0
Feb07 060329 86.800 86.800 86.800 86.800 -0.050 0 6 +0
Mar07 060329 87.050 87.050 87.050 87.050 -0.050 0 6 +0
Total Volume and Open Interest 429 1,800 -52
Class III Milk(CME)
Mar06 060329 11.13 11.13 11.12 11.12 unch 3 2,629 -19
Apr06 060329 10.95 11.00 10.95 11.00 +0.05 63 3,072 +0
May06 060329 10.74 10.85 10.74 10.85 +0.13 178 3,292 +111
Jun06 060329 10.86 10.92 10.86 10.88 +0.02 154 3,239 +84
Jul06 060329 11.22 11.30 11.20 11.24 +0.04 166 2,994 +100
Total Volume and Open Interest 1,109 32,959 +620
Cocoa(NYBOT)
May06 060329 1476 1497 1475 1487 +5 4,447 48,864 -515
Jul06 060329 1502 1520 1501 1511 +4 3,299 23,627 -680
Sep06 060329 1525 1540 1525 1535 +5 1,589 18,542 -957
Dec06 060329 1564 1564 1560 1563 +4 398 12,042 -93
Mar07 060329 1589 1589 1589 1589 +4 2,616 10,448 -1,765
May07 060329 1608 1608 1608 1608 +5 143 3,044 -73
Jul07 060329 1615 1624 1615 1624 +4 0 924 +0
Total Volume and Open Interest 6,172 131,093 +0
Coffee "C"(NYBOT)
May06 060329 105.10 106.00 104.20 104.35 -1.20 8,020 57,929 -492
Jul06 060329 107.90 108.75 107.00 107.15 -1.20 3,348 25,394 +1,582
Sep06 060329 110.50 111.10 109.60 109.60 -1.15 449 10,359 +55
Dec06 060329 113.50 114.50 112.70 112.70 -1.10 121 6,497 +24
Mar07 060329 116.80 116.80 115.80 115.80 -1.05 85 2,745 +29
May07 060329 118.60 118.60 117.70 117.70 -1.00 46 626 +25
Total Volume and Open Interest 12,972 103,589 +0
Orange Juice(NYBOT)
May06 060329 150.30 151.50 147.20 147.45 -1.95 2,660 23,788 -115
Jul06 060329 146.00 147.80 144.60 144.70 -0.55 524 7,639 +27
Sep06 060329 142.50 143.25 140.00 140.00 -0.70 24 3,510 +8
Nov06 060329 139.00 139.00 137.75 137.75 -0.10 24 1,419 -5
Jan07 060329 136.00 136.00 135.00 135.00 unch 1 1,553 +1
Total Volume and Open Interest 3,630 38,313 +0
Sugar #11(NYBOT)
May06 060329 18.00 18.33 17.97 18.20 +0.03 46,243 213,395 -1,305
Jul06 060329 17.89 18.23 17.84 18.12 +0.08 25,499 109,279 +1,760
Oct06 060329 17.75 18.13 17.69 18.03 +0.08 9,421 60,481 +2,176
Mar07 060329 17.71 18.14 17.71 18.04 +0.08 6,023 46,089 +1,210
May07 060329 17.66 18.00 17.66 17.94 +0.05 3,136 22,690 +1,449
Total Volume and Open Interest 56,471 472,654 +0
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060329 23.50 23.65 23.50 23.60 +0.10 91 1,194 +12
Jul06 060329 23.46 23.60 23.46 23.58 +0.08 77 4,284 -121
Sep06 060329 23.45 23.59 23.45 23.59 +0.14 37 3,083 -22
Nov06 060329 22.25 22.31 22.25 22.31 +0.08 7 929 -3
Total Volume and Open Interest 212 11,892 -134
London Cocoa(LCE)
Mar06 060316 889 899 889 898 +14 8,440 11,538 -1,026
May06 060329 895 912 890 908 +16 4,737 48,642 -499
Jul06 060329 906 922 901 918 +16 1,921 43,333 +555
Sep06 060329 916 933 913 928 +14 1,095 33,533 -284
Dec06 060329 930 949 930 945 +15 722 29,316 -68
Mar07 060329 945 955 945 955 +14 121 11,958 +19
May07 060329 964 964 964 964 +13 0 1,074 +0
Total Volume and Open Interest 3,094 171,267 +0
London Coffee(LCE)
Mar06 060329 1089.00 1094.00 1078.00 1078.00 -13.00 124 29 -125
May06 060329 1100.00 1105.00 1083.00 1090.00 -13.00 3,678 62,638 -900
Jul06 060329 1117.00 1123.00 1102.00 1107.00 -13.00 1,814 34,137 +314
Sep06 060329 1132.00 1133.00 1115.00 1120.00 -12.00 1,305 17,087 +497
Nov06 060329 1142.00 1142.00 1125.00 1130.00 -12.00 168 3,759 +49
Jan07 060329 1144.00 1148.00 1140.00 1140.00 -13.00 50 442 +46
Total Volume and Open Interest 4,851 118,350 +0
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060329 478.00 479.50 471.50 478.00 unch 9,109 22,751 -1,892
Aug06 060329 477.60 480.60 471.70 480.60 +3.00 3,248 21,334 +1,125
Oct06 060329 474.40 478.00 469.00 477.30 +2.90 865 10,585 -11
Dec06 060329 466.00 472.00 461.70 470.80 +2.90 346 4,392 -22
Total Volume and Open Interest 7,115 65,463 +0
Cotton(NYBOT)
May06 060329 53.15 53.20 52.75 53.16 +0.25 9,395 88,333 -1,706
Jul06 060329 54.70 54.81 54.40 54.74 +0.19 5,826 25,356 +55
Oct06 060329 56.80 56.80 56.80 56.80 +0.25 42 1,472 +0
Dec06 060329 58.20 58.30 57.90 58.25 +0.17 2,525 17,051 +470
Mar07 060329 59.70 59.70 59.70 59.70 +0.10 1 2,090 +1
May07 060329 60.30 60.30 60.30 60.30 +0.10 0 106 +0
Total Volume and Open Interest 11,828 137,407 +0
Lumber(CME)
May06 060329 326.2 328.5 322.7 324.0 -1.5 476 3,140 +107
Jul06 060329 333.9 335.0 331.7 334.8 +1.4 90 734 +30
Sep06 060329 339.6 341.5 338.6 341.5 +0.5 24 238 -2
Nov06 060329 325.5 325.5 325.5 325.5 unch 1 40 +0
Total Volume and Open Interest 363 4,017 +0
Crude Oil(NYM)
May06 060329 66.15 66.70 65.65 66.45 +0.38 50,742 253,675 +2,794
Jun06 060329 66.85 67.60 66.60 67.47 +0.55 52,592 133,127 -458
Jul06 060329 67.35 68.15 67.25 68.07 +0.58 16,067 50,976 +67
Aug06 060329 67.70 68.42 67.60 68.42 +0.58 6,741 30,481 +664
Sep06 060329 67.90 68.64 67.90 68.64 +0.55 3,144 35,637 +660
Oct06 060329 68.50 68.81 68.50 68.81 +0.52 1,137 26,394 -114
Nov06 060329 68.00 68.93 68.00 68.93 +0.50 1,284 15,598 +294
Dec06 060329 68.25 69.05 68.15 69.02 +0.48 12,800 88,792 +824
Jan07 060329 69.00 69.10 69.00 69.10 +0.47 2,232 21,289 +1,056
Feb07 060329 69.16 69.16 69.16 69.16 +0.46 269 7,539 -124
Mar07 060329 69.18 69.18 69.18 69.18 +0.45 318 8,379 +119
Apr07 060329 69.18 69.18 69.18 69.18 +0.44 238 8,185 +134
May07 060329 68.40 69.17 68.40 69.17 +0.43 16 3,935 +10
Jun07 060329 69.00 69.15 69.00 69.15 +0.42 885 29,940 -180
Jul07 060329 69.10 69.10 69.10 69.10 +0.41 10 4,680 -10
Aug07 060329 69.05 69.05 69.05 69.05 +0.40 0 4,811 +0
Total Volume and Open Interest 142,636 929,755 +0
Heating Oil(NYM)
Apr06 060329 183.25 185.60 182.30 185.20 +2.43 14,117 12,738 -4,366
May06 060329 183.45 185.50 182.00 184.94 +2.08 22,784 67,757 +3,220
Jun06 060329 184.10 186.20 183.40 185.69 +2.03 5,130 21,728 +371
Jul06 060329 186.10 187.70 185.00 187.39 +2.03 2,362 16,901 -241
Aug06 060329 187.60 189.75 187.60 189.59 +2.03 293 7,259 +69
Sep06 060329 190.00 191.89 189.95 191.89 +2.03 577 5,042 +124
Oct06 060329 193.00 194.80 192.95 194.59 +2.03 485 2,852 +108
Nov06 060329 196.00 197.64 196.00 197.64 +2.03 198 2,097 +11
Dec06 060329 199.00 200.34 198.50 200.34 +2.03 1,203 12,335 +600
Jan07 060329 201.00 202.44 200.75 202.44 +2.03 288 7,126 -22
Feb07 060329 201.30 202.79 201.00 202.79 +1.93 17 1,406 +8
Mar07 060329 199.60 200.94 199.30 200.94 +1.83 258 2,426 +26
Total Volume and Open Interest 35,990 165,243 +0
Unleaded Gas(NYM)
Apr06 060329 190.00 196.00 189.95 195.42 +6.97 13,767 14,824 -1,232
May06 060329 187.65 192.00 186.25 190.74 +3.14 18,317 67,828 +847
Jun06 060329 189.00 191.00 186.20 190.40 +2.20 3,545 17,872 +624
Jul06 060329 189.50 191.75 187.50 190.70 +1.90 675 8,481 -84
Aug06 060329 189.00 191.50 188.50 191.15 +1.75 400 6,869 +107
Sep06 060329 189.00 190.50 188.00 190.50 +1.65 398 6,351 +78
Oct06 060329 183.20 183.20 183.20 183.20 +1.55 172 4,170 +106
Nov06 060329 177.50 180.90 177.50 180.90 +1.45 117 1,256 +96
Dec06 060329 176.00 179.65 176.00 179.65 +1.40 38 2,506 +18
Jan07 060329 180.55 180.55 180.55 180.55 +1.35 0 993 +0
Total Volume and Open Interest 39,072 130,590 +0
Natural Gas(NYM)
Apr06 060329 7.200 7.370 7.150 7.233 +0.019 33,913 15,650 -11,613
May06 060329 7.350 7.500 7.320 7.456 +0.072 20,420 106,202 +2,812
Jun06 060329 7.540 7.650 7.520 7.641 +0.079 5,350 30,012 +186
Jul06 060329 7.720 7.840 7.710 7.816 +0.084 1,372 26,850 +11
Aug06 060329 7.845 7.980 7.820 7.951 +0.085 1,435 23,918 -19
Sep06 060329 7.950 8.056 7.920 8.056 +0.086 779 21,262 +72
Oct06 060329 8.100 8.230 8.070 8.201 +0.091 4,919 37,996 -671
Nov06 060329 9.320 9.410 9.290 9.381 +0.051 815 28,439 +265
Dec06 060329 10.340 10.430 10.300 10.366 +0.016 1,301 20,731 -9
Jan07 060329 11.010 11.050 10.960 11.031 +0.021 3,516 46,624 -370
Feb07 060329 11.000 11.021 10.950 11.021 +0.021 220 18,740 +60
Mar07 060329 10.800 10.831 10.770 10.831 +0.026 2,213 27,823 -391
Apr07 060329 9.200 9.240 9.180 9.221 +0.036 4,243 17,270 +367
May07 060329 8.980 9.034 8.980 9.034 +0.039 56 17,385 +39
Jun07 060329 9.070 9.084 9.070 9.084 +0.039 86 7,221 -83
Jul07 060329 9.130 9.149 9.110 9.149 +0.039 27 4,871 +0
Total Volume and Open Interest 86,628 646,918 -7,567
Brent Crude Oil(ICE)
May06 060329 64.97 65.87 64.69 65.55 +0.58 76,203 83,903 +1,298
Jun06 060329 65.49 66.37 65.18 66.06 +0.64 41,033 124,005 -928
Jul06 060329 65.75 66.77 65.61 66.49 +0.64 15,488 34,162 +2,906
Aug06 060329 65.99 67.01 65.92 66.78 +0.66 6,637 18,522 +668
Sep06 060329 66.22 67.21 66.11 66.99 +0.67 3,077 16,766 -1,042
Oct06 060329 66.38 67.35 66.32 67.15 +0.67 1,601 13,219 +295
Nov06 060329 66.63 67.28 66.51 67.26 +0.65 1,142 6,742 -234
Dec06 060329 66.50 67.60 66.50 67.34 +0.62 7,691 36,516 +221
Jan07 060329 67.62 67.64 67.42 67.42 +0.59 0 9,471 +0
Feb07 060329 67.48 67.48 67.48 67.48 +0.56 25 6,845 +25
Mar07 060329 67.52 67.52 67.52 67.52 +0.55 50 4,859 +0
Apr07 060329 67.50 67.50 67.50 67.50 +0.54 0 875 +0
May07 060329 67.48 67.48 67.48 67.48 +0.53 0 286 +0
Jun07 060329 67.45 67.45 67.45 67.45 +0.51 40 9,802 +0
Total Volume and Open Interest 156,298 408,419 +4,016
Gas Oil(ICE)
Apr06 060329 574.00 581.25 573.00 575.50 +2.75 20,963 45,785 -2,942
May06 060329 572.75 580.25 572.00 574.25 +2.50 16,148 53,625 +1,639
Jun06 060329 576.75 583.00 575.75 578.00 +2.50 6,905 27,196 +672
Jul06 060329 583.00 586.50 580.75 583.00 +2.25 2,861 13,407 -396
Aug06 060329 588.50 589.50 586.50 588.50 +2.50 761 5,785 -424
Sep06 060329 594.75 595.25 592.75 594.25 +2.50 153 6,915 -80
Oct06 060329 600.50 602.75 597.75 599.25 +1.75 102 8,545 +91
Nov06 060329 602.00 606.75 601.75 602.50 +1.00 0 3,645 +0
Dec06 060329 605.50 609.25 604.50 605.00 +1.00 985 27,376 +95
Jan07 060329 606.75 607.00 606.25 607.00 +1.25 300 3,565 +50
Total Volume and Open Interest 49,353 214,309 -1,170
US Dollar Index(NYBOT)
Jun06 060329 89.90 90.08 89.69 89.90 -0.02 2,574 25,069 -267
Sep06 060329 89.55 89.55 89.55 89.55 -0.02 0 2,043 +0
Dec06 060329 89.21 89.21 89.21 89.21 -0.02 0 45 +0
Total Volume and Open Interest 2,349 27,425 +0
Australian Dollar(CME)
Jun06 060329 70.35 70.61 70.22 70.61 +0.24 3,036 68,512 -1,892
Sep06 060329 70.53 70.53 70.53 70.53 +0.24 4 86 -10
Dec06 060329 70.45 70.45 70.45 70.45 +0.24 0 165 +1
Total Volume and Open Interest 23,664 70,669 +0
British Pound(CME)
Jun06 060329 173.53 173.81 173.34 173.59 -0.92 6,554 67,758 -1,080
Sep06 060329 173.80 173.84 173.80 173.84 -0.91 3 235 +105
Dec06 060329 174.06 174.06 174.06 174.06 -0.91 0 4 +0
Total Volume and Open Interest 32,969 68,974 +0
Canadian Dollar(CME)
Jun06 060329 85.54 85.63 85.34 85.44 -0.14 6,180 84,194 +2,400
Sep06 060329 85.75 85.79 85.67 85.67 -0.15 21 2,316 -23
Dec06 060329 85.90 86.07 85.90 85.91 -0.15 26 675 +11
Mar07 060329 86.15 86.15 86.15 86.15 -0.15 0 157 +0
Total Volume and Open Interest 24,693 84,968 +0
Japanese Yen(CME)
Jun06 060329 85.72 86.04 85.51 85.80 +0.07 3,414 161,267 +3,454
Sep06 060329 86.85 86.86 86.85 86.86 +0.07 0 18,698 -370
Dec06 060329 87.89 87.89 87.89 87.89 +0.07 7 134 +2
Total Volume and Open Interest 45,269 177,015 +0
Swiss Franc(CME)
Jun06 060329 76.90 77.16 76.83 76.96 -0.06 9,284 84,395 -7,656
Sep06 060329 77.66 77.66 77.66 77.66 -0.06 2 251 -14
Dec06 060329 78.24 78.24 78.24 78.24 -0.06 2 49 -2
Total Volume and Open Interest 9,288 84,695 -7,672
EuroFX(CME)
Jun06 060329 120.63 121.10 120.52 120.82 +0.16 7,167 138,266 +5,224
Sep06 060329 121.50 121.50 121.45 121.45 +0.16 3 2,127 -2
Dec06 060329 122.03 122.03 122.03 122.03 +0.16 1 231 +1
Total Volume and Open Interest 59,518 135,492 +0
Mexican Peso(CME)
Mar06 060313 9332.0 9332.0 9332.0 9332.0 -15.0 1,775 27,395 -1,841
Jun06 060329 9015.0 9090.0 9015.0 9070.0 +5.0 4,335 45,765 -134
Total Volume and Open Interest 9,681 70,843 +0
30-Year T-Bonds(CBOT)
Jun06 060329 110~02 110~05 109~17 109~22 -0~13 326,281 602,701 +16,377
Sep06 060329 110~07 110~07 109~18 109~23 -0~13 49 2,784 +13
Dec06 060329 110~00 110~03 110~00 110~03 -0~13 1 589 -1
Total Volume and Open Interest 326,331 606,075 +16,389
10-Year T-Notes(CBOT)
Jun06 060329 106~230 106~255 106~160 106~195 -0~055 925,060 1,948,451 +44,954
Sep06 060329 106~195 106~250 106~190 106~215 -0~055 5,315 63,214 +7,353
Total Volume and Open Interest 930,375 2,011,814 +52,307
5-Year T-Notes(CBOT)
Jun06 060329 104~180 104~215 104~155 104~180 -0~020 478,331 0 +0
Sep06 060329 104~180 104~180 104~180 104~180 -0~025 144 8,477 +8,477
Dec06 060329 104~160 104~160 104~160 104~160 -0~020 0 1 +0
Total Volume and Open Interest 237,289 1,205,978 +1,205,977
2 Year T-Notes(CBOT)
Jun06 060329 101~124 101~125 101~117 101~120 -0~008 3,805 450,573 -20,964
Total Volume and Open Interest 3,805 454,007 -23,005
Eurodollars(CME)
Jun06 060329 94.825 94.830 94.810 94.825 -0.015 46,145 1,369,463 -9,962
Sep06 060329 94.780 94.785 94.745 94.765 -0.020 195,702 1,296,674 -14,051
Dec06 060329 94.785 94.800 94.765 94.780 -0.030 31,004 1,375,776 +20,941
Mar07 060329 94.850 94.860 94.825 94.840 -0.035 19,393 1,106,412 +14,996
Jun07 060329 94.895 94.900 94.870 94.880 -0.035 39,655 869,446 +28,036
Sep07 060329 94.915 94.920 94.890 94.900 -0.030 27,187 777,403 +15,236
Dec07 060329 94.915 94.925 94.890 94.900 -0.030 23,624 540,545 +9,751
Mar08 060329 94.910 94.920 94.885 94.895 -0.030 18,783 355,038 +537
Jun08 060329 94.885 94.900 94.865 94.875 -0.030 12,834 251,129 -1,822
Sep08 060329 94.865 94.880 94.850 94.855 -0.030 8,083 213,464 -650
Dec08 060329 94.825 94.845 94.810 94.815 -0.030 8,016 180,028 +4,883
Mar09 060329 94.795 94.820 94.790 94.800 -0.025 7,361 129,789 -1,419
Jun09 060329 94.775 94.795 94.765 94.775 -0.025 2,275 117,760 -282
Sep09 060329 94.745 94.760 94.735 94.750 -0.020 3,074 108,089 -1,249
Dec09 060329 94.705 94.715 94.700 94.710 -0.020 2,415 94,845 -210
Mar10 060329 94.700 94.705 94.690 94.700 -0.020 4,635 79,048 +1,876
Jun10 060329 94.695 94.705 94.670 94.680 -0.020 1,775 60,243 +674
Sep10 060329 94.650 94.680 94.645 94.655 -0.020 2,434 54,501 +220
Total Volume and Open Interest 1,070,124 9,112,922 +0
3-Mth Euro-Yen(CME)
Mar06 060313 99.88 99.88 99.88 99.88 -0.01 1,355 9,762 -685
Jun06 060329 99.75 99.76 99.75 99.75 -0.01 2,122 11,791 +211
Sep06 060329 99.53 99.53 99.53 99.53 -0.01 464 5,007 -636
Dec06 060329 99.31 99.32 99.31 99.32 -0.02 977 5,768 +520
Mar07 060329 99.11 99.11 99.11 99.11 -0.03 158 2,144 +39
Jun07 060329 98.94 98.94 98.93 98.93 -0.06 64 2,781 +38
Sep07 060329 98.75 98.75 98.75 98.75 -0.08 60 2,501 -388
Dec07 060329 98.63 98.63 98.63 98.63 -0.06 10 414 +0
Mar08 060329 98.51 98.51 98.51 98.51 -0.06 0 73 +0
Jun08 060329 98.39 98.39 98.39 98.39 -0.07 0 252 +0
Total Volume and Open Interest 3,855 30,735 -216
3-Mth Euro-Yen(SIMEX)
Jun06 060329 99.76 99.76 99.75 99.75 -0.01 1,935 67,324 +729
Sep06 060329 99.55 99.56 99.53 99.53 -0.03 2,911 48,063 -141
Dec06 060329 99.35 99.35 99.31 99.31 -0.05 2,625 85,038 +749
Mar07 060329 99.14 99.14 99.10 99.11 -0.05 900 41,720 -184
Jun07 060329 99.00 99.00 98.93 98.93 -0.07 845 19,948 +152
Sep07 060329 98.82 98.82 98.78 98.78 -0.06 25 15,636 -267
Dec07 060329 98.66 98.66 98.63 98.63 -0.07 91 17,626 +46
Mar08 060329 98.50 98.50 98.50 98.50 -0.07 0 15,908 +0
Total Volume and Open Interest 9,332 311,757 +0
German Euro-Bund(EUREX)
Jun06 060329 117.30 117.38 117.11 117.24 -0.18 0 1,510,078 +25,750
Sep06 060329 117.72 117.74 117.56 117.63 -0.19 0 23,058 +998
Dec06 060329 116.81 116.81 116.81 116.81 -0.18 0 2 +0
Total Volume and Open Interest 0 1,533,138 +26,748
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060329 110.17 110.17 110.12 110.13 -0.12 0 4,256 +1
Dec06 060329 109.68 109.68 109.68 109.68 -0.10      
Total Volume and Open Interest 0 1,118,230 +12,115
Long Gilt(LIFFE)
Mar06 060329 112~01 112~04 111~31 111~32 -0~01 1,544 25,858 -1,644
Jun06 060329 111~20 111~26 111~17 111~23 +0~02 90,519 272,044 +3,516
Total Volume and Open Interest 39,087 296,030 +0
3-Mth Short Sterling(LIFFE)
Jun06 060329 95.36 95.36 95.36 95.36 unch 41,226 427,442 -3,043
Sep06 060329 95.29 95.29 95.29 95.29 -0.02 62,301 437,670 +7,492
Dec06 060329 95.21 95.21 95.21 95.21 -0.03 65,920 324,320 -7,155
Total Volume and Open Interest 175,652 2,079,670 +0
3-Mth Euribor(LIFFE)
Jun06 060329 96.925 96.935 96.920 96.930 -0.010 92,617 680,301 -13,226
Sep06 060329 96.715 96.720 96.690 96.705 -0.020 120,205 570,325 +8,444
Dec06 060329 96.565 96.565 96.530 96.545 -0.030 112,282 631,492 -15,423
Total Volume and Open Interest 568,712 3,462,962 -26,734
3-Mth Aus T-Bills(SFE)
Jun06 060329 94.39 94.40 94.39 94.40 -0.01 10,311 140,265 -6,039
Sep06 060329 94.40 94.42 94.39 94.41 -0.02 7,762 160,009 +717
Dec06 060329 94.38 94.40 94.37 94.38 -0.04 5,385 63,779 +2,631
Mar07 060329 94.36 94.37 94.34 94.36 -0.05 1,786 30,553 +173
Jun07 060329 94.34 94.34 94.30 94.33 -0.05 652 31,348 -1,038
Sep07 060329 94.31 94.31 94.28 94.29 -0.07 0 20,139 -725
Dec07 060329 94.26 94.26 94.24 94.26 -0.07 3 12,867 -44
Mar08 060329 94.23 94.24 94.22 94.23 -0.07 0 6,527 +0
Jun08 060329 94.20 94.20 94.20 94.20 -0.07 0 1,522 +0
Sep08 060329 94.18 94.18 94.18 94.18 -0.07 0 486 +0
Total Volume and Open Interest 25,899 468,709 -4,325
10-Year Aus T-Bonds(SFE)
Jun06 060329 94.64 94.64 94.59 94.61 -0.09 18,192 315,189 -1,695
Sep06 060329 94.61 94.61 94.61 94.61 -0.09      
Total Volume and Open Interest 18,192 315,189 -1,695
3-Year Aus T-Bonds(SFE)
Jun06 060329 94.68 94.69 94.65 94.68 -0.07 23,514 339,378 +4,907
Sep06 060329 94.68 94.68 94.68 94.68 -0.07      
Total Volume and Open Interest 23,514 339,378 +4,907
Gold(CMX)
Apr06 060329 562.5 574.5 562.0 573.3 +6.3 82,356 66,661 -27,367
Jun06 060329 568.2 579.5 567.5 578.6 +6.4 57,577 191,448 +35,044
Aug06 060329 574.0 586.3 574.0 583.8 +6.4 334 9,760 +182
Oct06 060329 589.1 589.1 589.1 589.1 +6.5 80 10,232 +21
Dec06 060329 584.0 596.0 583.0 594.3 +6.6 563 17,624 +44
Feb07 060329 593.5 599.5 593.5 599.5 +6.7 38 9,283 -20
Apr07 060329 604.7 604.7 604.7 604.7 +6.8 0 1,328 +0
Jun07 060329 599.2 609.9 599.2 609.9 +6.9 4 9,416 +0
Aug07 060329 615.1 615.1 615.1 615.1 +7.0 0 160 +0
Oct07 060329 620.3 620.3 620.3 620.3 +7.1 0 6 +0
Dec07 060329 615.0 625.5 615.0 625.5 +7.1 26 10,270 -5
Total Volume and Open Interest 140,983 334,042 +7,904
Silver(CMX)
Mar06 060329 1085.0 1110.0 1085.0 1107.3 +24.7 133 200 -87
May06 060329 1085.5 1113.0 1081.0 1111.5 +24.5 17,807 81,087 -716
Jul06 060329 1094.0 1120.0 1090.0 1119.0 +24.6 1,397 17,959 +255
Sep06 060329 1100.0 1121.7 1098.0 1121.7 +24.0 32 5,341 +6
Dec06 060329 1099.0 1124.0 1098.0 1123.2 +24.0 182 16,001 +148
Mar07 060329 1120.0 1123.0 1119.0 1123.0 +23.3 102 4,521 +16
May07 060329 1128.0 1128.0 1122.2 1122.2 +22.5 1 899 +0
Total Volume and Open Interest 20,535 134,579 -193
Platinum(NYM)
Apr06 060329 1065.0 1079.0 1063.0 1076.9 +2.6 1,294 2,536 -787
Jul06 060329 1075.0 1089.8 1074.0 1087.9 +2.4 1,648 6,345 +1,109
Oct06 060329 1092.9 1092.9 1092.9 1092.9 +2.4 2 5 +1
Total Volume and Open Interest 2,944 8,886 +323
Palladium(NYME)
Jun06 060329 333.50 340.00 331.00 337.40 -4.85 849 14,764 +170
Sep06 060329 334.00 341.40 334.00 341.40 -4.65 206 1,189 +201
Dec06 060329 342.50 344.40 342.50 344.40 -4.65 4 451 +4
Total Volume and Open Interest 1,063 16,410 +375
Copper(CMX)
Mar06 060329 248.00 252.35 245.00 247.65 -1.75 953 858 -484
May06 060329 240.90 245.20 240.70 243.85 +1.00 7,948 60,205 -716
Jul06 060329 239.40 243.40 239.00 242.35 +0.85 2,054 18,703 +811
Sep06 060329 238.00 240.70 238.00 239.60 +0.85 62 4,480 +30
Dec06 060329 233.00 235.50 233.00 234.60 +0.85 192 3,254 +160
Total Volume and Open Interest 13,357 97,243 +0
Aluminum(CMX)
Mar06 060329 114.60 114.60 114.60 114.60 -1.00      
Apr06 060329 115.10 115.10 115.10 115.10 -1.00 0 171 +0
May06 060329 115.80 115.80 115.80 115.80 -1.00 0 70 +0
Jun06 060329 116.20 116.20 116.20 116.20 -0.85 0 52 +0
Jul06 060329 116.55 116.55 116.55 116.55 -0.75 0 20 +0
Aug06 060329 116.60 116.60 116.60 116.60 -0.70      
Total Volume and Open Interest 0 458 +0
DJIA Index(CBOT)
Mar06 060316 11205 11283 11205 11267 +47 6,357 19,682 -2,625
Jun06 060329 11248 11310 11218 11267 +47 4,196 37,759 -204
Sep06 060329 11344 11344 11344 11344 +48 0 57 +1
Dec06 060329 11440 11440 11418 11418 +47 2 1,675 -1
Total Volume and Open Interest 4,053 39,695 +0
S & P 500(CME)
Jun06 060329 1303.80 1314.70 1302.30 1310.00 +7.60 23,787 645,757 +911
Sep06 060329 1315.20 1324.00 1315.20 1320.80 +7.70 100 6,265 +7
Dec06 060329 1331.60 1331.60 1331.60 1331.60 +7.80 77 706 +78
Mar07 060329 1342.10 1342.10 1342.10 1342.10 +7.80 0 51 +0
Total Volume and Open Interest 23,964 652,824 +996
S & P 500 E-Mini(Globex)
Jun06 060329 1302.25 1315.00 1300.75 1310.00 +7.50 929,472 1,140,528 +7,069
Sep06 060329 1315.00 1325.00 1315.00 1320.75 +7.75 103 716 +10
Total Volume and Open Interest 462,902 1,134,165 +0
NASDAQ 100(CME)
Jun06 060329 1691.50 1728.50 1690.00 1720.50 +29.50 4,511 56,449 -189
Sep06 060329 1740.00 1740.00 1740.00 1740.00 +29.50 1 2 +1
Dec06 060329 1759.50 1759.50 1759.50 1759.50 +29.50      
Total Volume and Open Interest 3,372 56,639 +0
NASDAQ 100 E-Mini(Globex)
Jun06 060329 1689.50 1728.50 1687.00 1720.50 +29.50 318,724 249,314 +11,404
Sep06 060329 1714.00 1742.50 1713.50 1740.00 +29.50 2 71 +2
Total Volume and Open Interest 318,726 249,385 +11,406
S & P Midcap 400(CME)
Jun06 060329 790.50 798.00 790.50 797.30 +7.10 589 11,156 +3
Sep06 060329 148.94 148.94 148.94 148.94 +7.10      
Dec06 060329 155.94 155.94 155.94 155.94 +7.10      
Total Volume and Open Interest 589 11,156 +3
Russell 2000(CME)
Jun06 060329 757.25 770.00 757.25 769.50 +12.90 531 30,793 +37
Sep06 060329 775.50 775.50 775.50 775.50 +12.90 0 38 +0
Dec06 060329 781.50 781.50 781.50 781.50 +12.90 0 3 +0
Total Volume and Open Interest 290 30,797 +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 060329 756.30 770.30 756.00 769.50 +12.90 112,729 292,043 +3,497
Sep06 060329 768.00 776.30 762.60 775.50 +12.90 36 353 -3
Total Volume and Open Interest 85,636 288,902 +0
Value Line(KCBT)
Jun06 060329 2090.50 2117.00 2088.50 2114.00 +24.00 98 120 +27
Total Volume and Open Interest 98 121 +27
Nikkei 225(CME)
Jun06 060329 16585 16990 16575 16910 +260 57,240 200,001 +3,112
Sep06 060329 16950 16975 16590 16940 +250 10 165 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060329 16585 16990 16575 16910 +260 57,240 200,001 +3,112
Sep06 060329 16950 16975 16590 16940 +250 10 165 +0
Dec06 060329 16900 16900 16900 16900 +245      
Total Volume and Open Interest 57,251 200,222 +3,112
CAC 40(MATIF)
Mar06 060317 5117.0 5171.5 5117.0 5145.5 +16.0 193,297 462,421 -85,049
Apr06 060329 5157.5 5210.5 5149.5 5191.5 +30.5 55,778 417,293 +391
May06 060329 5103.5 5140.0 5098.0 5134.5 +30.5 634 2,551 +298
Total Volume and Open Interest 48,726 506,313 +0
Hang Seng Index(HKFE)
Mar06 060329 15700 15810 15682 15719 -137 0 111,755 -7,228
Apr06 060329 15742 15850 15680 15759 -141 0 30,104 +18,615
Total Volume and Open Interest 0 143,271 +11,599
DAX Index(EUREX)
Jun06 060329 5933.0 5987.0 5904.0 5951.0 +24.0 145,828 206,183 -3,686
Sep06 060329 5975.0 6030.0 5955.0 5996.5 +24.5 990 12,451 +409
Dec06 060329 6029.0 6078.0 6004.0 6046.0 +25.5 481 544 +245
Total Volume and Open Interest 0 222,210 +0
FT-SE 100(LIFFE)
Jun06 060329 5947.00 5992.50 5938.50 5973.00 +13.00 75,460 458,432 -60
Sep06 060329 5966.00 6000.00 5965.50 5989.50 +13.00 30 2,618 +8
Dec06 060329 6031.50 6031.50 6023.50 6023.50 +14.00 25 10,357 +0
Total Volume and Open Interest 62,340 471,459 +0
SPI 200(SFE)
Mar06 060316 4965.0 5005.0 4965.0 5003.0 +56.0 45,594 113,984 -111,931
Jun06 060329 5079.0 5113.0 5073.0 5100.0 -2.0 11,319 197,791 +2,787
Sep06 060329 5097.0 5099.0 5097.0 5099.0 -2.0 1 3,213 +0
Total Volume and Open Interest 11,516 205,411 +2,945
GSCI(CME)
Apr06 060329 438.00 443.50 438.00 442.40 +1.70 779 22,209 -6
May06 060329 446.10 448.00 445.00 447.60 +1.70 20 490 +10
Jun06 060329 451.00 451.00 451.00 451.00 +4.00      
Total Volume and Open Interest 177 22,695 +0
Reuters CRB Index(NYBOT)
Apr06 060329 357.75 359.85 357.75 359.85 +2.35 17 323 -1
Jun06 060329 363.75 366.00 363.75 365.85 +2.35 10 481 +4
Aug06 060329 371.85 371.85 371.85 371.85 +2.35 0 202 +0
Total Volume and Open Interest 0 5 -998
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