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 Mon April 03, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060403 569.00 574.50 564.50 565.00 -6.50 79,911 176,378 -5,295
Jul06 060403 585.50 588.00 578.50 579.00 -6.50 33,575 98,206 +2,783
Aug06 060403 588.00 592.50 583.50 583.75 -6.50 1,252 7,208 +387
Sep06 060403 593.50 595.00 587.50 588.25 -4.75 1,740 8,222 +959
Nov06 060403 602.00 603.50 596.00 596.25 -6.50 11,013 65,876 +659
Jan07 060403 610.00 610.50 604.00 604.00 -6.50 238 3,784 +119
Mar07 060403 615.00 617.00 610.00 611.00 -5.50 88 1,303 -9
Total Volume and Open Interest 128,551 367,032 +74
Soybean Meal(CBOT)
May06 060403 174.50 175.50 172.50 173.10 -1.50 23,712 58,298 -1,962
Jul06 060403 177.00 177.60 175.00 175.20 -1.60 11,771 45,669 +2,718
Aug06 060403 178.30 179.00 176.50 176.60 -1.50 1,654 11,550 +639
Sep06 060403 179.20 180.00 177.30 177.80 -1.10 869 8,659 +213
Oct06 060403 179.00 179.80 177.50 177.90 -1.10 380 7,473 +204
Dec06 060403 180.50 181.20 178.80 179.40 -1.40 3,263 20,529 +527
Jan07 060403 180.00 180.70 180.00 180.30 -1.10 0 660 +0
Mar07 060403 184.50 184.50 182.50 182.80 -1.70 13 438 +0
Total Volume and Open Interest 41,662 153,324 +2,339
Soybean Oil(CBOT)
May06 060403 22.78 22.90 22.61 22.64 -0.15 21,267 91,383 -7,039
Jul06 060403 23.20 23.31 23.02 23.06 -0.21 14,388 58,557 +5,308
Aug06 060403 23.37 23.45 23.20 23.20 -0.30 680 5,018 +146
Sep06 060403 23.60 23.65 23.40 23.40 -0.33 769 5,208 +431
Oct06 060403 23.77 23.77 23.62 23.62 -0.28 14 3,961 +178
Dec06 060403 24.10 24.22 23.95 23.98 -0.23 3,076 20,907 +1,321
Jan07 060403 24.17 24.17 24.17 24.17 -0.23 211 1,362 +73
Mar07 060403 24.37 24.37 24.37 24.37 -0.23 29 595 +2
Total Volume and Open Interest 40,436 189,323 +421
Canola(WCE)
May06 060403 259.2 259.9 258.0 259.1 -0.5 15,557 35,283 -2,514
Jul06 060403 267.1 268.6 266.5 267.5 -0.6 12,132 38,978 +8,367
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060403 281.1 283.0 280.6 281.6 -1.9 999 16,140 +386
Jan07 060403 286.2 287.2 286.2 287.2 -1.4 73 1,014 +17
Total Volume and Open Interest 28,776 93,022 +6,271
Corn(CBOT)
May06 060403 238.00 238.50 235.25 236.50 +0.50 156,181 384,048 -32,155
Jul06 060403 249.00 250.00 246.50 247.75 +0.50 78,983 284,930 +12,368
Sep06 060403 257.50 258.50 255.75 256.50 +0.50 4,916 45,191 +1,519
Dec06 060403 268.00 270.00 267.50 268.25 +0.25 55,162 266,830 +7,273
Mar07 060403 276.00 277.50 275.00 276.25 -0.25 7,815 37,147 +1,401
May07 060403 280.50 281.00 279.50 280.50 unch 896 2,881 +374
Total Volume and Open Interest 315,214 1,095,836 -5,239
Wheat(CBOT)
May06 060403 346.00 349.50 340.50 342.00 -5.75 42,647 171,040 -12,890
Jul06 060403 361.50 362.00 353.00 355.00 -6.50 35,836 110,151 +14,207
Sep06 060403 371.50 371.50 365.00 366.50 -4.75 3,148 15,150 +1,193
Dec06 060403 386.50 387.50 380.00 381.25 -5.75 4,506 60,720 +276
Mar07 060403 398.00 400.00 393.50 394.25 -6.00 815 6,489 +362
Total Volume and Open Interest 88,498 385,116 +3,781
Wheat(KCBT)
May06 060403 417.00 419.00 413.50 415.00 -3.50 4,425 38,554 -552
Jul06 060403 422.00 423.00 417.50 419.25 -3.75 7,580 40,533 +870
Sep06 060403 425.00 426.00 421.50 422.00 -4.00 426 9,523 +36
Dec06 060403 432.00 434.00 428.25 429.00 -4.50 1,899 20,822 -88
Mar07 060403 435.00 436.00 433.00 433.00 -5.50 34 847 +6
Total Volume and Open Interest 14,501 113,935 +333
Wheat(MGE)
May06 060403 402.50 406.00 400.00 402.50 -1.75 2,111 12,613 +353
Jul06 060403 408.00 411.00 407.00 408.25 -1.75 1,837 13,089 +20
Sep06 060403 413.50 415.50 411.00 412.75 -2.25 636 8,229 +205
Dec06 060403 421.00 422.50 418.50 420.00 -1.50 889 11,115 +289
Mar07 060403 426.00 427.00 425.00 427.00 -1.50 74 354 +3
Total Volume and Open Interest 5,575 45,535 +880
Oats(CBOT)
May06 060403 174.50 176.75 172.50 173.50 unch 2,142 5,972 +44
Jul06 060403 181.00 183.00 178.00 178.75 -3.00 2,304 3,298 +1,090
Sep06 060403 173.00 174.00 173.00 174.00 +3.00 2 196 +2
Dec06 060403 166.75 167.00 166.00 166.75 -0.50 100 2,300 +56
Total Volume and Open Interest 4,548 11,838 +1,192
Rough Rice(CBOT)
May06 060403 8.59 8.59 8.47 8.47 -0.09 2,237 4,053 -1,062
Jul06 060403 8.87 8.90 8.76 8.77 -0.10 2,197 4,169 +1,457
Sep06 060403 9.00 9.00 8.95 8.96 -0.09 46 788 +26
Nov06 060403 9.17 9.19 9.12 9.14 -0.05 504 2,168 +201
Total Volume and Open Interest 5,280 12,142 +795
Live Cattle(CME)
Apr06 060403 79.550 80.500 79.325 80.225 +0.725 10,626 28,819 -2,028
Jun06 060403 74.350 75.025 74.150 74.750 +0.400 15,548 115,580 -329
Aug06 060403 76.200 76.650 76.050 76.475 +0.175 5,312 47,283 -257
Oct06 060403 79.750 80.450 79.650 80.225 +0.475 2,383 24,638 +316
Dec06 060403 82.300 82.850 82.250 82.650 +0.350 511 9,108 -28
Feb07 060403 84.750 85.050 84.450 84.850 -0.050 316 4,702 +28
Total Volume and Open Interest 34,812 230,968 -2,217
Feeder Cattle(CME)
Apr06 060403 100.950 101.800 100.850 100.975 -0.500 2,220 8,027 -478
May06 060403 101.200 102.400 101.000 101.450 -0.300 2,741 14,830 -626
Aug06 060403 103.900 104.600 103.200 103.875 -0.225 1,548 8,231 -19
Sep06 060403 103.600 103.800 102.700 103.750 +0.150 188 1,084 +41
Oct06 060403 102.400 103.000 101.800 102.800 +0.375 306 1,217 -46
Nov06 060403 102.450 102.900 102.400 102.600 -0.150 125 429 +53
Jan07 060403 101.000 101.250 100.500 100.900 -0.400 10 112 +7
Total Volume and Open Interest 7,138 33,930 -3,398
Lean Hogs(CME)
Apr06 060403 57.900 58.650 57.500 58.150 +0.800 3,071 10,686 -1,505
May06 060403 64.975 65.750 64.975 65.375 +0.500 332 4,933 +88
Jun06 060403 66.000 66.800 65.775 65.875 +0.600 7,444 81,969 -1,335
Jul06 060403 66.150 67.150 66.050 66.225 +0.575 1,943 19,922 -848
Aug06 060403 64.800 65.650 64.800 65.250 +0.850 1,090 12,672 -295
Oct06 060403 55.600 55.800 55.250 55.300 +0.650 368 6,519 +12
Dec06 060403 53.000 53.325 52.500 52.500 +0.375 234 2,960 -4
Feb07 060403 55.350 55.350 55.350 55.350 +0.650 17 610 -1
Total Volume and Open Interest 14,499 140,378 -3,888
Pork Bellies(CME)
May06 060403 81.500 82.350 81.250 81.325 -0.025 254 1,080 -48
Jul06 060403 82.700 83.350 82.000 82.000 -0.500 65 434 -13
Aug06 060403 79.000 79.000 79.000 79.000 +0.200 6 42 -1
Feb07 060403 86.300 86.300 86.300 86.300 +0.050 0 6 +0
Mar07 060403 86.550 86.550 86.550 86.550 +0.050 0 6 +0
Total Volume and Open Interest 325 1,568 -62
Class III Milk(CME)
Apr06 060403 10.92 11.03 10.92 11.01 +0.05 12 3,018 -6
May06 060403 10.95 10.95 10.88 10.88 unch 81 3,298 +12
Jun06 060403 10.97 10.97 10.95 10.96 -0.01 178 3,327 -11
Jul06 060403 11.30 11.32 11.28 11.28 unch 119 3,137 +19
Aug06 060403 11.74 11.80 11.70 11.70 -0.04 42 3,234 +14
Total Volume and Open Interest 718 31,085 -2,507
Cocoa(NYBOT)
May06 060403 1485 1505 1485 1501 +12 11,234 45,284 -3,193
Jul06 060403 1513 1531 1512 1527 +11 7,547 26,253 +1,694
Sep06 060403 1540 1555 1540 1553 +11 827 20,007 +456
Dec06 060403 1576 1582 1575 1582 +12 467 12,345 +86
Mar07 060403 1598 1606 1595 1606 +11 536 10,505 +8
May07 060403 1625 1625 1625 1625 +12 121 3,144 +100
Jul07 060403 1633 1641 1631 1641 +12 297 1,213 +297
Total Volume and Open Interest 21,081 128,321 -501
Coffee "C"(NYBOT)
May06 060403 106.50 110.70 106.50 109.45 +2.45 11,954 54,596 -1,582
Jul06 060403 109.85 113.50 109.50 112.35 +2.50 6,288 29,476 +2,476
Sep06 060403 112.50 115.80 112.20 114.85 +2.55 1,183 10,769 +191
Dec06 060403 116.00 119.20 115.60 118.05 +2.65 276 7,144 -13
Mar07 060403 118.95 122.00 118.95 121.25 +2.75 273 3,064 -5
May07 060403 120.60 123.65 120.40 123.25 +2.95 155 650 -61
Total Volume and Open Interest 20,680 106,998 +1,035
Orange Juice(NYBOT)
May06 060403 146.65 148.00 146.00 148.00 -0.15 4,017 21,248 -1,685
Jul06 060403 145.75 146.60 144.75 146.45 -0.20 2,771 8,937 +967
Sep06 060403 142.00 142.50 141.50 142.50 +0.10 29 3,560 -4
Nov06 060403 138.50 139.25 138.50 139.25 +0.15 80 1,407 +14
Jan07 060403 136.25 136.25 136.25 136.25 +0.65 59 1,514 -37
Total Volume and Open Interest 7,026 37,056 -681
Sugar #11(NYBOT)
May06 060403 18.15 18.39 18.15 18.33 +0.43 35,512 201,312 -4,598
Jul06 060403 18.20 18.37 18.17 18.33 +0.44 23,819 121,325 +5,368
Oct06 060403 18.20 18.37 18.15 18.31 +0.44 8,185 60,828 +342
Mar07 060403 18.20 18.35 18.18 18.31 +0.42 2,560 47,295 +139
May07 060403 18.05 18.19 17.98 18.11 +0.34 996 23,187 +35
Total Volume and Open Interest 71,863 482,017 +1,485
Sugar #14(NYBOT)
May06 060403 23.90 23.90 23.90 23.90 -0.10 385 1,611 +153
Jul06 060403 23.91 23.91 23.91 23.91 unch 174 4,109 -68
Sep06 060403 23.85 23.89 23.85 23.89 +0.01 54 3,233 +21
Nov06 060403 22.35 22.35 22.35 22.35 -0.02 41 995 +8
Jan07 060403 22.43 22.43 22.43 22.43 -0.02 34 998 +31
Total Volume and Open Interest 839 12,747 +262
London Cocoa(LCE)
May06 060403 918 928 910 925 +11 3,129 45,639 -542
Jul06 060403 922 932 916 928 +10 15,690 50,815 +7,945
Sep06 060403 926 940 926 937 +9 2,675 34,957 +1,840
Dec06 060403 945 953 942 950 +10 623 31,892 +144
Mar07 060403 950 960 950 958 +10 2,275 12,808 +815
May07 060403 968 968 968 968 +10 1 1,074 +0
Jul07 060403 977 977 977 977 +9 0 113 +0
Total Volume and Open Interest 24,394 180,319 +10,202
London Coffee(LCE)
May06 060403 1101.00 1117.00 1098.00 1106.00 -6.00 3,896 55,615 -1,445
Jul06 060403 1115.00 1134.00 1115.00 1122.00 -7.00 3,057 36,343 +750
Sep06 060403 1133.00 1146.00 1130.00 1136.00 -6.00 462 19,095 +75
Nov06 060403 1140.00 1155.00 1140.00 1147.00 -5.00 173 4,491 +140
Jan07 060403 1154.00 1156.00 1151.00 1156.00 -5.00 19 563 +16
Mar07 060403 1162.00 1162.00 1162.00 1162.00 -4.00 0 112 +0
Total Volume and Open Interest 7,615 116,250 -596
London Sugar(LCE)
May06 060403 470.50 478.00 470.50 477.00 +5.30 2,836 19,766 -1,296
Aug06 060403 473.00 484.50 473.00 483.80 +9.80 1,259 24,143 +457
Oct06 060403 475.20 482.00 474.50 481.20 +9.60 543 11,295 +56
Dec06 060403 468.20 475.50 468.20 474.90 +9.80 42 4,686 +37
Mar07 060403 468.00 474.50 468.00 473.40 +10.80 117 3,622 -99
Total Volume and Open Interest 4,799 65,912 -843
Cotton(NYBOT)
May06 060403 52.90 53.35 52.55 52.57 -0.08 21,899 80,037 -6,140
Jul06 060403 54.85 55.05 54.50 54.57 -0.03 16,242 34,519 +8,058
Oct06 060403 56.75 56.75 56.60 56.60 -0.10 41 1,444 -53
Dec06 060403 58.25 58.45 58.05 58.11 +0.06 1,525 17,916 +361
Mar07 060403 59.90 59.90 59.60 59.60 +0.13 48 2,168 +13
May07 060403 60.30 60.30 60.30 60.30 +0.15 0 106 +0
Total Volume and Open Interest 39,755 138,009 +2,239
Lumber(CME)
May06 060403 333.0 333.0 318.8 320.1 -4.8 1,514 3,250 +211
Jul06 060403 337.0 339.3 331.0 331.5 -4.7 1,436 1,201 +427
Sep06 060403 341.4 342.4 339.0 340.3 -0.9 64 255 +1
Nov06 060403 328.0 328.0 325.2 325.2 -2.2 0 40 +0
Total Volume and Open Interest 3,014 4,746 +639
Crude Oil(NYM)
May06 060403 67.10 67.90 66.55 66.74 +0.11 139,335 232,187 -16,153
Jun06 060403 68.50 69.20 67.80 68.04 +0.11 101,537 152,278 +13,630
Jul06 060403 69.40 69.85 68.60 68.79 +0.12 16,362 57,990 +1,666
Aug06 060403 69.70 70.25 69.15 69.20 +0.11 7,603 34,481 +196
Sep06 060403 70.00 70.50 69.42 69.42 +0.10 3,918 36,400 -378
Oct06 060403 70.10 70.50 69.56 69.56 +0.09 2,646 25,337 -469
Nov06 060403 70.20 70.20 69.66 69.66 +0.08 2,389 16,664 +774
Dec06 060403 70.40 70.75 69.60 69.74 +0.07 15,152 94,818 +3,645
Jan07 060403 70.34 70.80 69.79 69.79 +0.05 3,778 24,323 +1,316
Feb07 060403 69.83 69.83 69.83 69.83 +0.03 942 8,261 +610
Mar07 060403 69.85 69.85 69.85 69.85 +0.01 1,434 8,926 +592
Apr07 060403 69.86 69.86 69.86 69.86 unch 45 8,095 +34
May07 060403 70.35 70.45 69.83 69.83 -0.01 1,050 4,207 +262
Jun07 060403 70.00 70.55 69.80 69.80 -0.02 1,954 30,622 +471
Jul07 060403 70.00 70.00 69.74 69.74 -0.03 100 4,700 +75
Aug07 060403 70.00 70.00 69.68 69.68 -0.04 220 4,659 -2
Total Volume and Open Interest 313,139 962,657 +8,092
Heating Oil(NYM)
May06 060403 188.20 189.40 185.80 186.22 -0.11 26,737 68,307 +128
Jun06 060403 189.75 190.70 187.40 187.64 +0.01 12,772 25,315 +1,002
Jul06 060403 191.75 193.00 189.50 189.89 +0.16 2,144 17,263 +112
Aug06 060403 192.19 192.19 192.19 192.19 +0.21 609 7,785 -284
Sep06 060403 196.00 196.50 194.54 194.54 +0.21 683 5,280 -110
Oct06 060403 199.00 199.50 197.24 197.24 +0.16 236 3,029 +119
Nov06 060403 202.25 203.00 200.29 200.29 +0.11 159 2,190 +2
Dec06 060403 204.80 206.00 203.00 203.14 +0.16 1,838 12,877 +100
Jan07 060403 207.00 208.20 205.39 205.39 +0.21 334 7,249 -37
Feb07 060403 208.60 208.80 205.74 205.74 +0.16 47 1,540 +15
Mar07 060403 206.50 207.00 203.79 203.79 +0.06 145 2,501 +75
Apr07 060403 201.50 202.50 199.04 199.04 -0.04 17 2,225 +12
Total Volume and Open Interest 54,540 160,018 -4,662
Unleaded Gas(NYM)
May06 060403 189.25 191.85 184.90 186.32 -2.11 29,452 68,071 -662
Jun06 060403 190.50 193.00 186.80 187.59 -1.20 9,540 21,935 +1,733
Jul06 060403 193.00 193.50 187.50 188.34 -0.95 1,949 8,320 -222
Aug06 060403 191.30 191.30 188.99 188.99 -0.80 536 7,175 -147
Sep06 060403 194.50 194.50 188.54 188.54 -0.70 362 6,664 -25
Oct06 060403 183.25 183.75 181.14 181.14 -0.60 72 4,291 +7
Nov06 060403 180.50 180.50 178.74 178.74 -0.55 71 1,355 +31
Dec06 060403 179.30 179.50 177.54 177.54 -0.50 150 2,427 -36
Jan07 060403 178.44 178.44 178.44 178.44 -0.50 140 1,133 +140
Total Volume and Open Interest 52,878 122,485 -3,670
Natural Gas(NYM)
May06 060403 7.300 7.630 7.220 7.244 +0.034 28,522 108,752 +888
Jun06 060403 7.540 7.840 7.450 7.462 +0.042 7,288 32,014 +630
Jul06 060403 7.740 8.030 7.677 7.677 +0.052 4,497 26,812 -1,334
Aug06 060403 7.890 8.150 7.834 7.834 +0.064 3,113 24,583 -355
Sep06 060403 8.000 8.270 7.959 7.959 +0.069 856 21,404 +2
Oct06 060403 8.190 8.480 8.136 8.136 +0.076 7,182 38,588 -447
Nov06 060403 9.270 9.500 9.256 9.256 +0.131 5,093 30,032 +1,130
Dec06 060403 10.270 10.420 10.230 10.251 +0.186 3,658 21,566 +549
Jan07 060403 10.950 11.085 10.940 10.941 +0.226 2,279 45,240 -839
Feb07 060403 10.930 11.080 10.930 10.936 +0.226 425 19,692 +222
Mar07 060403 10.760 10.900 10.710 10.756 +0.231 1,929 26,880 +256
Apr07 060403 9.220 9.330 9.216 9.216 +0.141 1,485 19,046 +487
May07 060403 9.100 9.100 9.036 9.036 +0.136 1,245 18,086 -952
Jun07 060403 9.150 9.150 9.088 9.088 +0.136 54 7,549 +3
Jul07 060403 9.270 9.270 9.153 9.153 +0.136 567 5,439 -24
Aug07 060403 9.350 9.350 9.198 9.198 +0.136 34 5,955 +29
Total Volume and Open Interest 75,475 645,100 -598
Brent Crude Oil(ICE)
May06 060403 66.69 67.93 66.50 66.84 +0.93 63,554 82,512 -1,871
Jun06 060403 67.04 68.18 66.83 67.12 +0.87 44,676 130,028 +846
Jul06 060403 67.50 68.55 67.28 67.57 +0.90 10,214 44,761 +3,710
Aug06 060403 67.73 68.88 67.64 67.87 +0.93 1,925 18,928 -139
Sep06 060403 67.90 69.05 67.90 68.06 +0.92 1,584 16,381 -492
Oct06 060403 68.58 69.17 68.11 68.17 +0.88 781 14,496 -126
Nov06 060403 68.52 69.03 68.23 68.26 +0.84 1,163 6,943 -199
Dec06 060403 68.33 69.30 68.10 68.33 +0.80 5,825 42,381 -251
Jan07 060403 68.41 68.41 68.41 68.41 +0.80 430 9,570 +280
Feb07 060403 68.86 69.20 68.46 68.46 +0.80 0 6,857 +0
Mar07 060403 68.49 68.49 68.49 68.49 +0.79 0 4,859 +0
Apr07 060403 68.47 68.47 68.47 68.47 +0.80 0 875 +0
May07 060403 68.45 68.45 68.45 68.45 +0.80 0 286 +0
Jun07 060403 69.14 69.14 68.43 68.43 +0.81 0 10,139 -25
Total Volume and Open Interest 132,015 433,550 +1,353
Gas Oil(ICE)
Apr06 060403 584.50 593.00 581.50 592.25 +10.25 21,561 36,408 -4,351
May06 060403 586.00 594.50 582.75 593.75 +11.50 20,326 67,466 +2,509
Jun06 060403 590.00 599.50 588.00 598.50 +11.75 9,710 31,778 +1,258
Jul06 060403 594.00 604.75 594.00 604.25 +12.00 1,989 13,882 +283
Aug06 060403 600.75 610.00 600.75 610.00 +11.75 312 5,509 -132
Sep06 060403 604.75 615.50 604.75 615.50 +11.25 503 6,001 -63
Oct06 060403 621.00 621.00 621.00 621.00 +11.25 192 8,930 +160
Nov06 060403 624.75 624.75 624.75 624.75 +11.00 320 5,605 -140
Dec06 060403 622.00 628.75 620.50 627.50 +11.00 2,009 26,325 -178
Jan07 060403 629.00 629.00 629.00 629.00 +11.00 0 4,460 -50
Total Volume and Open Interest 56,922 225,979 -940
US Dollar Index(NYBOT)
Jun06 060403 89.39 90.03 89.24 89.30 -0.09 2,792 24,740 -119
Sep06 060403 89.49 89.49 88.95 88.95 -0.09 0 2,043 +0
Dec06 060403 89.12 89.25 88.61 88.61 -0.09 6 49 +5
Total Volume and Open Interest 2,798 26,833 -114
Australian Dollar(CME)
Jun06 060403 71.58 71.78 71.38 71.47 -0.10 4,652 66,099 -1,657
Sep06 060403 71.39 71.39 71.39 71.39 -0.10 0 88 -51
Dec06 060403 71.31 71.31 71.31 71.31 -0.10 0 165 +0
Total Volume and Open Interest 4,652 66,357 -1,708
British Pound(CME)
Jun06 060403 173.08 174.20 172.87 174.03 +0.23 4,076 73,121 +286
Sep06 060403 174.31 174.31 174.31 174.31 +0.25 17 276 +18
Dec06 060403 174.28 174.53 174.28 174.53 +0.25 0 4 +0
Total Volume and Open Interest 4,093 73,403 +306
Canadian Dollar(CME)
Jun06 060403 85.24 85.69 85.15 85.50 -0.29 7,123 78,493 -2,833
Sep06 060403 85.46 85.78 85.43 85.73 -0.29 17 2,359 -1
Dec06 060403 85.98 85.98 85.93 85.97 -0.29 23 692 +5
Mar07 060403 86.25 86.25 86.21 86.21 -0.29 0 157 +0
Total Volume and Open Interest 7,164 81,720 -2,828
Japanese Yen(CME)
Jun06 060403 85.39 85.89 85.25 85.85 unch 3,250 167,419 -4,655
Sep06 060403 86.92 86.92 86.92 86.92 unch 0 18,681 -34
Dec06 060403 87.95 87.95 87.95 87.95 unch 0 136 +1
Total Volume and Open Interest 3,250 186,238 -4,688
Swiss Franc(CME)
Jun06 060403 76.93 77.35 76.90 77.27 -0.08 4,479 83,123 -308
Sep06 060403 77.98 77.98 77.98 77.98 -0.08 1 168 -56
Dec06 060403 78.56 78.56 78.56 78.56 -0.08 0 54 +0
Total Volume and Open Interest 4,480 83,345 -364
EuroFX(CME)
Jun06 060403 121.20 122.05 121.13 121.98 +0.19 8,866 140,062 -13,438
Sep06 060403 121.87 122.62 121.87 122.62 +0.19 300 2,261 +202
Dec06 060403 123.20 123.20 123.20 123.20 +0.19 12 239 +8
Total Volume and Open Interest 9,178 142,665 -13,228
Mexican Peso(CME)
Jun06 060403 9132.0 9160.0 9095.0 9152.0 +30.0 6,193 47,333 +1,969
Sep06 060403 9092.0 9092.0 9092.0 9092.0 +30.0 0 937 +1
Total Volume and Open Interest 6,193 72,088 +1,973
30-Year T-Bonds(CBOT)
Jun06 060403 109~07 109~10 108~20 109~01 -0~04 323,878 633,954 -8,796
Sep06 060403 108~26 109~07 108~26 109~02 -0~04 2,162 4,882 +1,453
Dec06 060403 109~10 109~10 109~10 109~10 -0~04 200 788 +200
Total Volume and Open Interest 326,240 639,625 -7,143
10-Year T-Notes(CBOT)
Jun06 060403 106~125 106~150 106~005 106~070 -0~055 862,887 1,984,913 -60,632
Sep06 060403 106~045 106~095 106~035 106~080 -0~060 3,956 70,243 +3,778
Total Volume and Open Interest 866,843 2,055,305 -56,854
5-Year T-Notes(CBOT)
Jun06 060403 104~100 104~140 104~075 104~110 -0~030 396,369 0 +0
Sep06 060403 104~105 104~105 104~105 104~105 -0~030 5 11,924 +1,805
Dec06 060403 104~090 104~090 104~090 104~090 -0~030 0 1 +0
Total Volume and Open Interest 396,374 11,925 +1,805
2 Year T-Notes(CBOT)
Jun06 060403 101~110 101~113 101~108 101~108 -0~010 2,526 463,891 -6,140
Sep06 060403 101~108 101~108 101~108 101~108        
Eurodollars(CME)
Jun06 060403 94.770 94.780 94.755 94.770 -0.025 32,528 1,411,990 +12,481
Sep06 060403 94.735 94.750 94.680 94.705 -0.030 468,387 1,376,259 +35,661
Dec06 060403 94.720 94.740 94.690 94.710 -0.035 18,202 1,388,877 -934
Mar07 060403 94.760 94.790 94.735 94.760 -0.035 24,262 1,094,837 -10,598
Jun07 060403 94.800 94.835 94.785 94.805 -0.030 28,068 930,115 -10,973
Sep07 060403 94.820 94.850 94.805 94.830 -0.030 21,613 799,761 +10,814
Dec07 060403 94.825 94.855 94.805 94.830 -0.030 17,610 562,687 -2,488
Mar08 060403 94.810 94.845 94.800 94.825 -0.030 17,218 359,781 +3,579
Jun08 060403 94.795 94.830 94.780 94.810 -0.030 10,379 259,638 +3,847
Sep08 060403 94.775 94.815 94.770 94.795 -0.025 9,456 219,216 +724
Dec08 060403 94.740 94.780 94.735 94.760 -0.025 8,467 186,756 +743
Mar09 060403 94.730 94.765 94.725 94.745 -0.025 5,959 131,842 +637
Jun09 060403 94.700 94.745 94.695 94.720 -0.025 6,952 114,049 -1,030
Sep09 060403 94.670 94.715 94.660 94.690 -0.025 4,402 109,669 +753
Dec09 060403 94.630 94.675 94.620 94.650 -0.025 3,644 98,061 -519
Mar10 060403 94.615 94.650 94.610 94.635 -0.025 4,414 78,363 -190
Jun10 060403 94.590 94.625 94.585 94.610 -0.025 4,836 60,391 -665
Sep10 060403 94.560 94.605 94.550 94.580 -0.025 2,922 55,327 +462
Total Volume and Open Interest 259,821 9,464,025 +16,875
3-Mth Euro-Yen(CME)
Jun06 060403 99.76 99.76 99.76 99.76 +0.01 3,241 11,967 +339
Sep06 060403 99.53 99.53 99.50 99.52 unch 304 7,235 -483
Dec06 060403 99.28 99.28 99.25 99.26 -0.02 446 7,868 -1,059
Mar07 060403 99.04 99.05 99.03 99.04 -0.02 84 3,296 +505
Jun07 060403 98.86 98.87 98.85 98.85 -0.03 1,813 4,811 +2,043
Sep07 060403 98.65 98.66 98.65 98.66 -0.02 0 2,018 -368
Dec07 060403 98.50 98.50 98.49 98.49 -0.03 8 406 -37
Mar08 060403 98.45 98.45 98.36 98.36 -0.15 0 73 +0
Jun08 060403 98.30 98.30 98.27 98.27 -0.02 0 252 +0
Sep08 060403 98.17 98.17 98.17 98.17 -0.02      
Total Volume and Open Interest 5,896 37,930 +940
3-Mth Euro-Yen(SIMEX)
Jun06 060403 99.75 99.77 99.75 99.76 unch 1,858 67,293 -10,297
Sep06 060403 99.54 99.54 99.52 99.53 unch 2,549 50,116 +170
Dec06 060403 99.27 99.29 99.27 99.28 +0.01 5,581 84,573 -4,474
Mar07 060403 99.09 99.09 99.05 99.06 +0.01 1,401 43,183 +741
Jun07 060403 98.88 98.90 98.85 98.87 unch 3,011 21,236 +717
Sep07 060403 98.71 98.71 98.67 98.69 -0.01 306 13,596 -686
Dec07 060403 98.51 98.51 98.50 98.51 -0.02 1,110 18,985 +846
Mar08 060403 98.37 98.38 98.37 98.38 -0.02 0 16,011 +0
Total Volume and Open Interest 15,816 316,571 -12,983
German Euro-Bund(EUREX)
Jun06 060403 116.96 117.04 116.46 116.69 -0.47 1,291,039 1,564,981 +30,053
Sep06 060403 117.30 117.39 116.80 117.02 -0.52 1,706 33,824 +731
Dec06 060403 116.24 116.24 116.24 116.24 -0.48 1,522 2 +0
Total Volume and Open Interest 1,479,131 1,652,064 +53,988
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060403 109.97 109.97 109.74 109.82 -0.29 4,630 13,385 +3,592
Dec06 060403 109.40 109.40 109.40 109.40 -0.27      
Total Volume and Open Interest 831,270 1,227,255 +32,205
Long Gilt(LIFFE)
Jun06 060403 111~16 111~19 111~07 111~16 -0~05 63,183 287,256 +7,160
Sep06 060403 111~12 111~12 111~12 111~12 -0~05      
Total Volume and Open Interest 63,183 287,256 +7,160
3-Mth Short Sterling(LIFFE)
Jun06 060403 95.38 95.38 95.38 95.38 +0.01 38,333 445,663 +9,818
Sep06 060403 95.31 95.31 95.31 95.31 unch 50,171 444,901 -6,044
Dec06 060403 95.22 95.22 95.22 95.22 -0.01 50,135 318,241 +11,071
Total Volume and Open Interest 234,003 2,147,359 +29,614
3-Mth Euribor(LIFFE)
Jun06 060403 96.920 96.920 96.895 96.910 -0.015 104,082 727,291 -7,035
Sep06 060403 96.675 96.685 96.635 96.660 -0.030 116,520 577,855 -8,424
Dec06 060403 96.510 96.510 96.455 96.485 -0.040 152,466 650,562 +5,898
Total Volume and Open Interest 699,655 3,581,261 -15,834
3-Mth Aus T-Bills(SFE)
Jun06 060403 94.39 94.39 94.38 94.39 unch 20,775 140,813 +7,807
Sep06 060403 94.35 94.35 94.33 94.35 -0.01 48,337 204,307 +31,628
Dec06 060403 94.32 94.33 94.31 94.33 -0.01 27,365 72,468 +6,748
Mar07 060403 94.31 94.32 94.29 94.30 -0.02 9,658 33,750 +3,909
Jun07 060403 94.28 94.28 94.27 94.28 -0.01 2,583 29,305 +1,213
Sep07 060403 94.24 94.25 94.23 94.24 -0.02 1,531 19,563 +749
Dec07 060403 94.21 94.22 94.20 94.21 -0.02 958 11,428 +655
Mar08 060403 94.18 94.18 94.17 94.17 -0.02 742 5,609 +488
Jun08 060403 94.15 94.15 94.15 94.15 -0.01 9 947 +3
Sep08 060403 94.14 94.14 94.14 94.14 unch 0 575 +0
Total Volume and Open Interest 111,958 520,018 +53,200
10-Year Aus T-Bonds(SFE)
Jun06 060403 94.57 94.60 94.57 94.58 +0.00 33,747 353,535 +19,178
Sep06 060403 94.58 94.58 94.58 94.58 +0.00      
Total Volume and Open Interest 33,747 353,535 +19,178
3-Year Aus T-Bonds(SFE)
Jun06 060403 94.64 94.65 94.61 94.64 unch 104,447 420,215 +31,596
Sep06 060403 94.64 94.64 94.64 94.64 unch      
Total Volume and Open Interest 104,447 420,215 +31,596
Gold(CMX)
Apr06 060403 586.0 592.0 586.0 589.4 +7.6 2,845 12,941 -5,869
Jun06 060403 591.0 596.8 590.5 594.3 +7.6 63,558 256,942 +3,529
Aug06 060403 596.5 601.5 596.5 599.8 +7.7 4,183 10,178 -69
Oct06 060403 605.4 605.4 605.4 605.4 +7.7 1,151 10,774 +320
Dec06 060403 608.0 613.7 608.0 611.0 +7.8 4,864 20,403 +2,208
Feb07 060403 617.0 617.0 616.6 616.6 +7.9 120 9,650 +63
Apr07 060403 621.5 622.2 621.5 622.2 +8.0 0 1,330 +0
Jun07 060403 627.8 627.8 627.8 627.8 +8.1 155 9,388 -28
Aug07 060403 633.3 633.3 633.3 633.3 +8.2 0 160 +0
Oct07 060403 638.8 638.8 638.8 638.8 +8.3 0 6 +0
Dec07 060403 642.0 647.0 642.0 644.4 +8.5 13 10,284 +8
Feb08 060403 649.9 649.9 649.9 649.9 +8.6      
Total Volume and Open Interest 76,903 349,951  
Silver(CMX)
May06 060403 1162.0 1181.5 1156.0 1176.5 +24.5 34,938 81,119 -1,791
Jul06 060403 1168.0 1190.0 1165.0 1185.8 +24.5 6,041 20,161 +2,124
Sep06 060403 1173.0 1188.6 1173.0 1188.6 +24.5 215 6,114 +171
Dec06 060403 1177.0 1195.0 1171.0 1190.1 +24.5 1,274 17,143 +372
Mar07 060403 1183.0 1197.0 1183.0 1191.6 +24.5 4 4,529 +2
May07 060403 1180.0 1191.2 1180.0 1191.2 +24.3 37 1,377 +103
Jul07 060403 1190.0 1191.6 1188.0 1191.6 +24.5 110 2,679 +49
Total Volume and Open Interest 43,349 139,615 +1,331
Platinum(NYM)
Apr06 060403 1065.0 1075.6 1065.0 1075.6 +16.2 394 336 -279
Jul06 060403 1085.0 1090.0 1080.2 1089.1 +18.7 2,607 8,735 -199
Oct06 060403 1102.0 1102.0 1094.1 1094.1 +18.7 3 8 +3
Total Volume and Open Interest 3,004 9,079 -475
Palladium(NYME)
Jun06 060403 343.00 348.50 338.20 346.40 +9.60 1,850 15,300 -74
Sep06 060403 346.00 350.20 346.00 350.20 +9.60 28 1,194 -18
Dec06 060403 353.20 353.20 353.20 353.20 +9.60 2 405 +2
Total Volume and Open Interest 1,880 16,899 -90
Copper(CMX)
May06 060403 252.50 256.05 251.85 254.75 +8.45 12,871 59,541 -974
Jul06 060403 251.30 254.80 250.50 253.75 +8.70 5,237 23,151 +2,553
Sep06 060403 249.80 251.90 249.30 251.15 +8.80 49 4,528 +22
Dec06 060403 245.30 246.20 244.20 246.15 +8.65 62 3,366 +22
Mar07 060403 241.70 241.70 241.45 241.45 +8.35 26 422 +6
Total Volume and Open Interest 18,875 100,504 +1,424
Aluminum(CMX)
Apr06 060403 115.00 115.00 115.00 115.00 +3.20 5 191 -9
May06 060403 116.00 116.00 115.70 115.70 +3.20 44 136 +16
Jun06 060403 116.20 116.20 116.20 116.20 +3.20 0 172 +0
Jul06 060403 116.55 116.55 116.55 116.55 +3.10 0 20 +0
Aug06 060403 116.60 116.60 116.60 116.60 +3.00      
Sep06 060403 116.65 116.65 116.65 116.65 +2.90 0 1 +0
Total Volume and Open Interest 49 890 +7
DJIA Index(CBOT)
Jun06 060403 11237 11305 11190 11197 +2 4,202 37,751 -761
Sep06 060403 11275 11275 11275 11275 +3 1 58 +0
Dec06 060403 11348 11348 11348 11348 +2 0 1,675 +0
Total Volume and Open Interest 4,203 39,484 -761
S & P 500(CME)
Jun06 060403 1309.70 1317.80 1304.70 1305.70 +2.40 42,105 635,657 -10,585
Sep06 060403 1319.20 1326.00 1316.70 1316.70 +2.60 129 6,353 +39
Dec06 060403 1327.70 1327.70 1327.70 1327.70 +2.80 64 1,093 +13
Mar07 060403 1338.60 1338.60 1338.60 1338.60 +3.20 0 51 +0
Total Volume and Open Interest 42,298 643,199 -10,533
S & P 500 E-Mini(Globex)
Jun06 060403 1307.00 1318.00 1304.25 1305.75 +2.50 842,848 1,132,131 -47,360
Sep06 060403 1319.75 1328.75 1316.00 1316.75 +2.75 861 1,323 +406
Total Volume and Open Interest 843,709 1,133,454 -46,954
NASDAQ 100(CME)
Jun06 060403 1730.50 1739.50 1720.00 1723.80 +3.80 4,148 58,236 -496
Sep06 060403 1743.30 1743.30 1743.30 1743.30 +3.80 0 2 +0
Dec06 060403 1762.80 1762.80 1762.80 1762.80 +3.80      
Total Volume and Open Interest 4,148 58,238 -496
NASDAQ 100 E-Mini(Globex)
Jun06 060403 1724.30 1739.30 1720.00 1723.80 +3.80 196,420 264,150 -14,956
Sep06 060403 1751.30 1751.30 1743.30 1743.30 +3.80 7 76 +3
Total Volume and Open Interest 196,427 264,226 -14,953
S & P Midcap 400(CME)
Jun06 060403 801.00 803.50 796.25 796.70 -1.70 432 10,979 -74
Sep06 060403 148.34 148.34 148.34 148.34 -1.70      
Dec06 060403 155.34 155.34 155.34 155.34 -1.70      
Total Volume and Open Interest 432 10,979 -74
Russell 2000(CME)
Jun06 060403 771.75 775.00 763.50 763.80 -8.00 1,446 30,722 -138
Sep06 060403 769.80 769.80 769.80 769.80 -8.00 0 38 +0
Dec06 060403 775.80 775.80 775.80 775.80 -8.00 1 4 +1
Total Volume and Open Interest 1,447 30,764 -137
Russell 2000 E-Mini(Globex)
Jun06 060403 770.60 775.00 763.30 763.80 -8.00 104,250 292,996 -2,717
Sep06 060403 779.00 780.40 769.70 769.80 -8.00 24 493 +7
Total Volume and Open Interest 104,274 293,489 -2,710
Value Line(KCBT)
Jun06 060403 2120.00 2128.50 2107.00 2107.50 -10.50 137 88 +22
Total Volume and Open Interest 137 89 +22
Nikkei 225(CME)
Jun06 060403 17075 17400 17055 17340 +310 46,891 209,691 +3,190
Sep06 060403 17335 17385 17335 17335 +275 0 173 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060403 17075 17400 17055 17340 +310 46,891 209,691 +3,190
Sep06 060403 17335 17385 17335 17335 +275 0 173 +0
Dec06 060403 17300 17300 17300 17300 +275      
Total Volume and Open Interest 46,891 209,924 +3,191
CAC 40(MATIF)
Apr06 060403 5241.0 5267.5 5237.5 5262.5 +44.5 62,877 441,957 +11,050
May06 060403 5192.5 5206.0 5183.5 5205.5 +44.5 240 2,871 -20
Jun06 060403 5143.5 5165.5 5137.0 5162.0 +44.5 6,411 88,547 +2,391
Total Volume and Open Interest 69,531 534,607 +13,422
Hang Seng Index(HKFE)
Apr06 060403 15925 16144 15880 16135 +324 42,086 113,621 +8,791
May06 060403 15754 16055 15740 15995 +329      
Jun06 060403 15897 16059 15814 16056 +329 126 1,719 -3
Total Volume and Open Interest 52,743 115,641 -36,779
DAX Index(EUREX)
Jun06 060403 6031.5 6065.0 6014.0 6062.0 +60.5 135,372 215,657 +4,212
Sep06 060403 6075.5 6110.0 6065.0 6109.0 +61.5 1,257 12,516 -136
Dec06 060403 6132.5 6162.5 6122.5 6161.0 +62.5 404 1,454 +164
Total Volume and Open Interest 137,033 229,627 +4,240
FT-SE 100(LIFFE)
Jun06 060403 5997.00 6044.00 5997.00 6041.00 +71.00 86,916 460,723 +3,828
Sep06 060403 6039.50 6060.00 6039.50 6058.00 +71.50 7 2,635 -2
Dec06 060403 6073.50 6093.00 6073.50 6093.00 +72.50 1 10,660 -1
Total Volume and Open Interest 86,924 475,018 +3,825
SPI 200(SFE)
Jun06 060403 5126.0 5203.0 5120.0 5202.0 +63.0 19,193 215,145 +10,802
Sep06 060403 5144.0 5200.0 5144.0 5200.0 +63.0 45 3,215 +2
Dec06 060403 5189.0 5216.0 5189.0 5216.0 +64.0 157 3,071 +76
Total Volume and Open Interest 19,416 223,348 +10,880
GSCI(CME)
Apr06 060403 447.70 451.80 444.30 445.00 +1.60 964 22,123 +145
May06 060403 454.30 458.00 451.50 451.80 +2.30 0 526 +0
Jun06 060403 455.50 455.50 455.50 455.50 +2.00      
Total Volume and Open Interest 964 22,649 +145
Reuters CRB Index(NYBOT)
Apr06 060403 364.50 367.00 364.50 365.30 +3.55 30 343 +6
Jun06 060403 371.00 372.50 370.80 370.80 +3.55 16 491 +5
Aug06 060403 376.30 376.30 376.30 376.30 +3.55 0 202 +0
Total Volume and Open Interest 46 1,036 +11
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