Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 04, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060404 563.00 564.50 557.50 558.75 -6.25 59,533 176,966 +588
Jul06 060404 577.00 578.00 571.50 573.00 -6.00 24,649 102,201 +3,995
Aug06 060404 582.00 583.00 577.00 578.25 -5.50 585 7,130 -78
Sep06 060404 586.50 587.00 581.00 582.00 -6.25 1,179 8,429 +207
Nov06 060404 595.50 595.50 589.00 590.00 -6.25 9,716 66,931 +1,055
Jan07 060404 602.50 603.00 597.00 597.75 -6.25 273 3,906 +122
Mar07 060404 609.00 609.00 603.50 604.50 -6.50 189 1,367 +64
Total Volume and Open Interest 98,849 374,795 +7,763
Soybean Meal(CBOT)
May06 060404 172.50 173.50 170.80 171.00 -2.10 19,321 63,445 +5,147
Jul06 060404 174.20 175.40 173.50 173.60 -1.60 9,085 46,524 +855
Aug06 060404 176.20 177.00 175.00 175.20 -1.40 1,006 11,512 -38
Sep06 060404 177.00 177.80 176.00 176.10 -1.70 1,014 8,815 +156
Oct06 060404 177.50 178.20 176.40 176.70 -1.20 213 7,645 +172
Dec06 060404 178.90 179.80 177.90 178.10 -1.30 1,840 20,973 +444
Jan07 060404 179.00 179.00 179.00 179.00 -1.30 61 718 +58
Mar07 060404 182.50 182.50 181.00 181.30 -1.50 79 447 +9
Total Volume and Open Interest 32,673 160,169 +6,845
Soybean Oil(CBOT)
May06 060404 22.62 22.66 22.41 22.44 -0.20 13,948 87,817 -3,566
Jul06 060404 23.06 23.07 22.82 22.86 -0.20 8,614 60,018 +1,461
Aug06 060404 23.25 23.25 23.01 23.03 -0.17 127 4,979 -39
Sep06 060404 23.40 23.40 23.19 23.21 -0.19 317 5,316 +108
Oct06 060404 23.62 23.62 23.40 23.40 -0.22 5 3,963 +2
Dec06 060404 23.96 23.96 23.74 23.77 -0.21 1,719 21,274 +367
Jan07 060404 24.08 24.08 23.97 23.97 -0.20 211 1,558 +196
Mar07 060404 24.37 24.37 24.20 24.20 -0.17 0 595 +0
Total Volume and Open Interest 25,386 188,242 -1,081
Canola(WCE)
May06 060404 258.5 259.1 255.0 256.2 -2.9 4,726 28,623 -6,660
Jul06 060404 267.5 267.6 263.1 264.3 -3.2 1,878 39,520 +542
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060404 281.6 281.8 276.7 277.2 -4.4 767 16,478 +338
Jan07 060404 285.2 285.2 283.7 283.7 -3.5 6 1,019 +5
Total Volume and Open Interest 7,389 87,258 -5,764
Corn(CBOT)
May06 060404 235.25 235.75 233.50 234.50 -2.00 84,559 383,344 -704
Jul06 060404 246.75 246.75 244.75 245.50 -2.25 51,198 298,521 +13,591
Sep06 060404 255.75 255.75 254.00 254.75 -1.75 6,247 45,984 +793
Dec06 060404 267.00 267.25 265.50 266.50 -1.75 28,135 273,339 +6,509
Mar07 060404 275.00 275.25 273.75 274.75 -1.50 2,937 38,331 +1,184
May07 060404 278.75 279.00 278.00 278.75 -1.75 506 3,015 +134
Total Volume and Open Interest 180,112 1,121,458 +25,622
Wheat(CBOT)
May06 060404 342.25 344.50 340.25 342.75 +0.75 38,904 167,194 -3,846
Jul06 060404 355.00 357.00 353.00 356.00 +1.00 30,377 119,081 +8,930
Sep06 060404 366.25 368.00 364.50 367.50 +1.00 1,435 15,042 -108
Dec06 060404 381.50 383.00 379.75 382.50 +1.25 2,789 60,974 +254
Mar07 060404 395.50 396.50 393.50 396.00 +1.75 332 6,613 +124
Total Volume and Open Interest 74,755 390,960 +5,844
Wheat(KCBT)
May06 060404 415.00 417.50 413.50 414.25 -0.75 3,964 38,002 -552
Jul06 060404 421.00 422.00 418.25 418.50 -0.75 7,804 42,293 +1,760
Sep06 060404 423.00 425.00 422.00 423.50 +1.50 64 9,507 -16
Dec06 060404 429.50 432.00 428.50 429.50 +0.50 1,065 20,934 +112
Mar07 060404 434.00 434.00 433.50 434.00 +1.00 110 905 +58
Total Volume and Open Interest 13,078 115,320 +1,385
Wheat(MGE)
May06 060404 403.00 406.00 402.50 405.50 +3.00 1,428 12,448 -165
Jul06 060404 409.00 411.75 408.50 411.25 +3.00 702 13,160 +71
Sep06 060404 413.00 416.50 412.50 416.00 +3.25 236 8,136 -93
Dec06 060404 420.00 424.00 420.00 423.50 +3.50 449 11,055 -60
Mar07 060404 427.50 429.50 427.50 429.50 +2.50 4 355 +1
Total Volume and Open Interest 2,845 45,309 -226
Oats(CBOT)
May06 060404 173.50 174.25 172.25 173.50 unch 2,982 4,705 -1,267
Jul06 060404 179.50 179.50 176.50 179.00 +0.25 2,599 4,116 +818
Sep06 060404 172.50 173.00 172.50 173.00 -1.00 19 202 +6
Dec06 060404 167.00 167.75 166.75 167.75 +1.00 103 2,320 +20
Total Volume and Open Interest 5,712 11,419 -419
Rough Rice(CBOT)
May06 060404 8.51 8.51 8.37 8.40 -0.07 1,042 3,433 -620
Jul06 060404 8.80 8.80 8.67 8.71 -0.06 982 3,565 -604
Sep06 060404 8.90 8.90 8.90 8.90 -0.06 54 752 -36
Nov06 060404 9.10 9.10 9.05 9.09 -0.05 66 2,177 +9
Total Volume and Open Interest 2,249 10,903 -1,239
Live Cattle(CME)
Apr06 060404 80.450 80.550 77.750 78.325 -1.900 6,435 28,228 -591
Jun06 060404 74.850 74.850 72.750 73.125 -1.625 13,495 118,035 +2,455
Aug06 060404 76.600 76.600 74.550 74.950 -1.525 6,959 48,976 +1,693
Oct06 060404 80.400 80.400 78.350 78.725 -1.500 3,118 26,053 +1,415
Dec06 060404 82.700 82.850 80.700 80.875 -1.775 1,437 9,772 +664
Feb07 060404 84.800 84.900 83.000 83.325 -1.525 592 5,175 +473
Total Volume and Open Interest 32,104 237,094 +6,126
Feeder Cattle(CME)
Apr06 060404 101.100 101.300 99.050 99.200 -1.775 1,920 7,358 -669
May06 060404 101.500 101.600 99.000 99.225 -2.225 3,621 15,048 +218
Aug06 060404 104.000 104.000 101.375 101.675 -2.200 2,034 8,208 -23
Sep06 060404 103.650 103.750 101.200 101.225 -2.525 368 1,204 +120
Oct06 060404 103.000 103.000 100.700 100.800 -2.000 153 1,220 +3
Nov06 060404 102.300 102.600 100.500 100.650 -1.950 47 419 -10
Jan07 060404 100.000 100.000 98.500 98.900 -2.000 31 112 +0
Total Volume and Open Interest 8,174 33,569 -361
Lean Hogs(CME)
Apr06 060404 57.900 58.000 56.150 56.300 -1.850 4,429 10,766 +80
May06 060404 65.300 65.300 63.375 63.525 -1.850 495 4,999 +66
Jun06 060404 65.875 66.000 63.875 64.050 -1.825 9,328 83,936 +1,967
Jul06 060404 66.100 66.350 64.225 64.350 -1.875 2,538 21,784 +1,862
Aug06 060404 65.050 65.150 63.250 63.375 -1.875 1,812 13,831 +1,159
Oct06 060404 55.400 55.400 53.600 53.950 -1.350 346 6,572 +53
Dec06 060404 52.600 52.600 51.500 51.575 -0.925 166 3,044 +84
Feb07 060404 54.900 54.900 54.300 54.550 -0.800 3 612 +2
Total Volume and Open Interest 19,133 145,663 +5,285
Pork Bellies(CME)
May06 060404 81.000 81.000 78.325 78.325 -3.000 357 1,101 +21
Jul06 060404 82.000 82.150 79.000 79.000 -3.000 149 500 +66
Aug06 060404 79.200 79.200 76.500 76.550 -2.450 0 42 +0
Feb07 060404 83.300 83.300 83.300 83.300 -3.000 0 6 +0
Mar07 060404 85.000 85.000 85.000 85.000 -1.550 0 6 +0
Total Volume and Open Interest 506 1,655 +87
Class III Milk(CME)
Apr06 060404 11.01 11.07 10.98 10.98 -0.03 57 3,002 -16
May06 060404 10.90 11.02 10.90 10.90 +0.02 54 3,290 -8
Jun06 060404 10.96 11.01 10.96 11.00 +0.04 23 3,319 -8
Jul06 060404 11.34 11.34 11.30 11.30 +0.02 26 3,127 -10
Aug06 060404 11.80 11.80 11.72 11.72 +0.02 32 3,236 +2
Total Volume and Open Interest 335 31,085 +0
Cocoa(NYBOT)
May06 060404 1509 1519 1484 1488 -13 7,214 44,296 -988
Jul06 060404 1535 1548 1510 1516 -11 3,506 27,421 +1,168
Sep06 060404 1560 1568 1540 1541 -12 1,443 20,510 +503
Dec06 060404 1590 1598 1570 1570 -12 314 12,287 -58
Mar07 060404 1611 1615 1595 1595 -11 529 10,625 +120
May07 060404 1637 1637 1614 1614 -11 25 3,169 +25
Jul07 060404 1630 1630 1629 1630 -11 256 1,402 +189
Total Volume and Open Interest 13,288 129,281 +960
Coffee "C"(NYBOT)
May06 060404 109.80 110.70 106.90 107.05 -2.40 14,335 52,337 -2,259
Jul06 060404 112.75 113.30 109.80 109.95 -2.40 5,217 31,050 +1,574
Sep06 060404 115.05 115.25 112.40 112.50 -2.35 711 10,990 +221
Dec06 060404 118.50 118.60 115.50 115.70 -2.35 863 7,307 +163
Mar07 060404 121.10 121.20 118.90 118.90 -2.35 114 3,045 -19
May07 060404 123.75 123.75 120.95 120.95 -2.30 39 645 -5
Total Volume and Open Interest 21,300 106,683 -315
Orange Juice(NYBOT)
May06 060404 148.00 150.10 147.50 149.50 +1.50 2,149 21,274 +26
Jul06 060404 146.10 148.25 146.00 147.80 +1.35 342 8,984 +47
Sep06 060404 142.50 144.00 142.50 143.55 +1.05 140 3,556 -4
Nov06 060404 139.50 140.00 139.00 140.00 +0.75 80 1,433 +26
Jan07 060404 135.85 137.00 135.85 137.00 +0.75 0 1,514 +0
Total Volume and Open Interest 2,720 37,177 +121
Sugar #11(NYBOT)
May06 060404 18.18 18.27 17.90 17.96 -0.37 20,701 200,974 -338
Jul06 060404 18.14 18.28 17.98 18.00 -0.33 16,192 123,789 +2,464
Oct06 060404 18.16 18.26 18.00 18.03 -0.28 5,258 61,200 +372
Mar07 060404 18.16 18.26 18.02 18.04 -0.27 2,707 47,903 +608
May07 060404 17.96 18.03 17.84 17.84 -0.27 1,416 23,376 +189
Total Volume and Open Interest 48,170 485,772 +3,755
Sugar #14(NYBOT)
May06 060404 23.85 23.98 23.85 23.98 +0.08 125 1,612 +1
Jul06 060404 23.90 23.90 23.80 23.88 -0.03 5 3,951 -158
Sep06 060404 23.85 23.90 23.85 23.90 +0.01 5 3,231 -2
Nov06 060404 22.35 22.35 22.35 22.35 unch 1 995 +0
Jan07 060404 22.43 22.43 22.43 22.43 unch 0 997 -1
Total Volume and Open Interest 137 12,587 -160
London Cocoa(LCE)
May06 060404 927 929 904 906 -19 3,914 45,018 -621
Jul06 060404 930 933 908 910 -18 2,055 50,871 +56
Sep06 060404 940 941 918 920 -17 708 34,800 -157
Dec06 060404 951 954 930 932 -18 380 31,902 +10
Mar07 060404 953 953 941 941 -17 779 13,412 +604
May07 060404 951 951 951 951 -17 0 1,074 +0
Jul07 060404 960 960 960 960 -17 0 113 +0
Total Volume and Open Interest 7,838 180,213 -106
London Coffee(LCE)
May06 060404 1106.00 1113.00 1099.00 1101.00 -5.00 5,341 53,953 -1,662
Jul06 060404 1122.00 1129.00 1116.00 1117.00 -5.00 3,504 37,512 +1,169
Sep06 060404 1136.00 1140.00 1130.00 1131.00 -5.00 779 19,362 +267
Nov06 060404 1151.00 1151.00 1140.00 1141.00 -6.00 93 4,568 +77
Jan07 060404 1151.00 1151.00 1151.00 1151.00 -5.00 19 579 +16
Mar07 060404 1157.00 1157.00 1157.00 1157.00 -5.00 0 112 +0
Total Volume and Open Interest 9,736 116,117 -133
London Sugar(LCE)
May06 060404 478.10 478.10 469.10 470.00 -7.00 6,157 17,619 -2,147
Aug06 060404 484.90 484.90 475.00 476.00 -7.80 4,682 25,554 +1,411
Oct06 060404 480.20 480.20 473.00 473.80 -7.40 911 11,481 +186
Dec06 060404 474.00 475.00 467.10 467.30 -7.60 698 4,543 -143
Mar07 060404 471.60 472.00 465.30 465.30 -8.10 496 3,581 -41
Total Volume and Open Interest 13,098 65,322 -590
Cotton(NYBOT)
May06 060404 52.60 53.10 52.40 52.81 +0.24 9,076 77,541 -2,496
Jul06 060404 54.50 55.00 54.30 54.67 +0.10 6,522 36,406 +1,887
Oct06 060404 56.85 56.85 56.75 56.83 +0.23 8 1,435 -9
Dec06 060404 58.05 58.50 58.00 58.25 +0.14 1,145 18,147 +231
Mar07 060404 59.65 59.90 59.65 59.80 +0.20 5 2,169 +1
May07 060404 60.40 60.40 60.25 60.38 +0.08 0 106 +0
Total Volume and Open Interest 16,778 137,633 -376
Lumber(CME)
May06 060404 319.1 327.1 317.0 326.9 +6.8 1,519 2,860 -390
Jul06 060404 330.0 338.3 329.9 337.6 +6.1 908 1,736 +535
Sep06 060404 338.1 344.5 338.1 344.0 +3.7 46 257 +2
Nov06 060404 325.0 327.5 323.0 323.0 -2.2 2 40 +0
Total Volume and Open Interest 2,475 4,893 +147
Crude Oil(NYM)
May06 060404 66.30 66.50 65.60 66.23 -0.51 94,634 227,725 -4,462
Jun06 060404 67.55 67.90 67.05 67.66 -0.38 58,260 151,648 -630
Jul06 060404 68.30 68.55 67.85 68.49 -0.30 16,753 60,769 +2,779
Aug06 060404 68.80 69.05 68.60 68.96 -0.24 3,166 34,641 +160
Sep06 060404 68.90 69.30 68.75 69.24 -0.18 2,381 36,631 +231
Oct06 060404 69.10 69.40 69.00 69.40 -0.16 624 25,295 -42
Nov06 060404 69.53 69.53 69.53 69.53 -0.13 697 16,716 +52
Dec06 060404 69.25 69.80 69.15 69.64 -0.10 9,973 92,943 -1,875
Jan07 060404 69.32 69.80 69.32 69.71 -0.08 1,042 24,542 +219
Feb07 060404 69.76 69.76 69.76 69.76 -0.07 1 8,261 +0
Mar07 060404 69.79 69.79 69.79 69.79 -0.06 495 8,910 -16
Apr07 060404 69.80 69.80 69.80 69.80 -0.06 100 8,195 +100
May07 060404 69.78 69.78 69.78 69.78 -0.05 30 4,392 +185
Jun07 060404 69.45 69.75 69.45 69.75 -0.05 93 30,612 -10
Jul07 060404 69.40 69.69 69.40 69.69 -0.05 2 4,700 +0
Aug07 060404 69.63 69.63 69.63 69.63 -0.05 13 4,664 +5
Total Volume and Open Interest 193,511 959,659 -2,998
Heating Oil(NYM)
May06 060404 185.00 186.30 183.90 185.58 -0.64 20,812 68,464 +157
Jun06 060404 186.75 187.50 185.60 186.72 -0.92 8,135 27,301 +1,986
Jul06 060404 189.25 189.75 188.00 188.82 -1.07 2,045 17,659 +396
Aug06 060404 190.80 192.00 190.60 191.12 -1.07 996 8,009 +224
Sep06 060404 194.00 194.50 192.50 193.47 -1.07 369 5,337 +57
Oct06 060404 196.80 197.25 195.25 196.17 -1.07 1,023 2,791 -238
Nov06 060404 200.00 200.30 198.25 199.22 -1.07 263 2,209 +19
Dec06 060404 202.90 203.00 201.20 202.07 -1.07 1,905 12,982 +105
Jan07 060404 205.10 205.40 203.75 204.32 -1.07 722 7,310 +61
Feb07 060404 205.25 205.75 204.55 204.67 -1.07 65 1,574 +34
Mar07 060404 203.70 203.70 202.67 202.67 -1.12 89 2,510 +9
Apr07 060404 198.80 198.80 197.97 197.97 -1.07 48 2,242 +17
Total Volume and Open Interest 37,320 161,294 +1,276
Unleaded Gas(NYM)
May06 060404 185.20 191.45 185.00 189.55 +3.23 21,558 67,087 -984
Jun06 060404 187.25 190.60 186.20 189.29 +1.70 8,404 22,654 +719
Jul06 060404 187.55 190.50 187.20 189.59 +1.25 1,197 8,597 +277
Aug06 060404 188.50 190.00 188.00 189.94 +0.95 591 7,170 -5
Sep06 060404 188.50 189.50 188.00 189.29 +0.75 372 6,581 -83
Oct06 060404 183.00 183.00 181.64 181.64 +0.50 128 4,290 -1
Nov06 060404 180.00 180.00 177.50 179.14 +0.40 50 1,376 +21
Dec06 060404 176.00 177.84 176.00 177.84 +0.30 98 2,430 +3
Jan07 060404 178.74 178.74 178.74 178.74 +0.30 0 1,133 +0
Total Volume and Open Interest 32,398 121,318 -1,167
Natural Gas(NYM)
May06 060404 7.190 7.200 6.970 7.065 -0.179 41,444 109,265 +513
Jun06 060404 7.390 7.420 7.200 7.275 -0.187 7,580 33,141 +1,127
Jul06 060404 7.610 7.620 7.450 7.490 -0.187 5,189 27,857 +1,045
Aug06 060404 7.780 7.780 7.600 7.650 -0.184 1,907 24,564 -19
Sep06 060404 7.900 7.900 7.730 7.783 -0.176 1,383 21,478 +74
Oct06 060404 8.110 8.110 7.950 7.975 -0.161 6,970 37,263 -1,325
Nov06 060404 9.220 9.220 9.100 9.125 -0.131 7,121 31,904 +1,872
Dec06 060404 10.220 10.220 10.100 10.145 -0.106 7,277 22,494 +928
Jan07 060404 10.940 10.940 10.840 10.875 -0.066 7,843 46,106 +866
Feb07 060404 10.920 10.920 10.840 10.870 -0.066 272 19,712 +20
Mar07 060404 10.730 10.740 10.670 10.695 -0.061 1,952 27,996 +1,116
Apr07 060404 9.200 9.200 9.080 9.110 -0.106 1,371 19,115 +69
May07 060404 9.060 9.060 8.920 8.930 -0.106 795 18,743 +657
Jun07 060404 9.060 9.060 8.982 8.982 -0.106 26 7,561 +12
Jul07 060404 9.100 9.120 9.047 9.047 -0.106 199 5,507 +68
Aug07 060404 9.150 9.160 9.097 9.097 -0.101 29 5,968 +13
Total Volume and Open Interest 109,128 660,423 +15,323
Brent Crude Oil(ICE)
May06 060404 66.70 66.87 65.73 66.39 -0.45 66,211 75,694 -6,818
Jun06 060404 66.95 67.04 66.06 66.68 -0.44 48,108 136,816 +6,788
Jul06 060404 67.31 67.32 66.53 67.16 -0.41 15,499 46,451 +1,690
Aug06 060404 67.41 67.63 66.87 67.51 -0.36 5,183 19,392 +464
Sep06 060404 67.52 67.85 67.14 67.73 -0.33 3,067 16,089 -292
Oct06 060404 67.64 67.89 67.50 67.89 -0.28 811 14,585 +89
Nov06 060404 67.86 68.17 67.58 68.01 -0.25 5,292 0 -6,943
Dec06 060404 67.82 68.26 67.37 68.09 -0.24 5,292 42,759 +378
Jan07 060404 67.92 68.16 67.80 68.16 -0.25 0 9,320 -250
Feb07 060404 67.91 68.21 67.91 68.21 -0.25 254 7,057 +200
Mar07 060404 68.24 68.24 68.24 68.24 -0.25 0 4,559 -300
Apr07 060404 68.21 68.21 68.21 68.21 -0.26 0 875 +0
May07 060404 68.19 68.19 68.19 68.19 -0.26 0 286 +0
Jun07 060404 67.92 68.18 67.92 68.18 -0.25 287 10,352 +213
Total Volume and Open Interest 152,174 429,342 -4,208
Gas Oil(ICE)
Apr06 060404 577.75 585.00 574.50 578.25 -14.00 19,817 31,128 -5,280
May06 060404 584.75 587.00 577.00 580.00 -13.75 18,863 69,551 +2,085
Jun06 060404 590.00 592.25 582.25 585.25 -13.25 4,798 32,860 +1,082
Jul06 060404 597.00 597.00 589.00 591.25 -13.00 1,006 14,111 +229
Aug06 060404 602.75 602.75 594.75 597.00 -13.00 200 5,470 -39
Sep06 060404 607.25 607.75 600.00 602.75 -12.75 1,989 7,458 +1,457
Oct06 060404 611.50 611.75 607.00 608.25 -12.75 2,751 11,581 +2,651
Nov06 060404 612.50 613.00 610.50 612.00 -12.75 0 5,455 -150
Dec06 060404 616.25 617.50 613.50 614.75 -12.75 1,135 26,542 +217
Jan07 060404 616.75 619.00 615.25 616.50 -12.50 0 4,360 -100
Total Volume and Open Interest 51,309 228,420 +2,441
US Dollar Index(NYBOT)
Jun06 060404 89.31 89.38 88.45 88.52 -0.78 5,385 25,214 +474
Sep06 060404 88.22 88.22 88.17 88.17 -0.78 2 2,045 +2
Dec06 060404 87.83 87.83 87.83 87.83 -0.78 21 39 -10
Total Volume and Open Interest 5,408 27,299 +466
Australian Dollar(CME)
Jun06 060404 72.04 72.12 71.88 71.98 +0.51 4,368 69,968 +3,869
Sep06 060404 71.95 71.98 71.79 71.90 +0.51 0 118 +30
Dec06 060404 71.82 71.82 71.82 71.82 +0.51 0 165 +0
Total Volume and Open Interest 4,368 70,256 +3,899
British Pound(CME)
Jun06 060404 175.21 175.91 175.17 175.78 +1.75 6,790 80,864 +7,743
Sep06 060404 176.20 176.20 176.06 176.06 +1.75 0 288 +12
Dec06 060404 176.28 176.28 176.28 176.28 +1.75 1 3 -1
Total Volume and Open Interest 6,791 81,157 +7,754
Canadian Dollar(CME)
Jun06 060404 85.73 86.23 85.55 86.17 +0.67 6,856 81,447 +2,954
Sep06 060404 86.39 86.40 86.34 86.40 +0.67 68 2,480 +121
Dec06 060404 86.08 86.64 86.08 86.64 +0.67 2 706 +14
Mar07 060404 86.88 86.88 86.88 86.88 +0.67 1 156 -1
Total Volume and Open Interest 6,927 84,808 +3,088
Japanese Yen(CME)
Jun06 060404 85.95 86.20 85.84 86.05 +0.20 5,818 178,517 +11,098
Sep06 060404 87.16 87.16 87.13 87.13 +0.21 0 18,746 +65
Dec06 060404 88.16 88.16 88.16 88.16 +0.21 0 136 +0
Total Volume and Open Interest 5,818 197,401 +11,163
Swiss Franc(CME)
Jun06 060404 77.99 78.28 77.99 78.20 +0.93 4,136 85,181 +2,058
Sep06 060404 78.92 78.92 78.92 78.92 +0.94 3 175 +7
Dec06 060404 79.45 79.50 79.45 79.50 +0.94 0 54 +0
Total Volume and Open Interest 4,139 85,410 +2,065
EuroFX(CME)
Jun06 060404 122.85 123.34 122.82 123.22 +1.24 8,252 156,437 +16,375
Sep06 060404 123.58 123.92 123.58 123.87 +1.25 2 2,230 -31
Dec06 060404 124.14 124.51 124.14 124.46 +1.26 0 241 +2
Total Volume and Open Interest 8,254 159,011 +16,346
Mexican Peso(CME)
Jun06 060404 9165.0 9190.0 9100.0 9117.0 -35.0 6,650 48,409 +1,076
Sep06 060404 9075.0 9075.0 9057.0 9057.0 -35.0 0 937 +0
Total Volume and Open Interest 6,650 73,154 +1,066
30-Year T-Bonds(CBOT)
Jun06 060404 109~03 109~14 108~29 108~31 -0~02 355,589 646,305 +12,351
Sep06 060404 108~31 109~10 108~31 109~00 -0~02 590 5,080 +198
Dec06 060404 109~07 109~07 109~07 109~07 -0~03 150 956 +168
Total Volume and Open Interest 356,329 652,342 +12,717
10-Year T-Notes(CBOT)
Jun06 060404 106~090 106~150 106~065 106~080 +0~010 933,079 2,028,744 +43,831
Sep06 060404 106~105 106~140 106~075 106~090 +0~010 2,427 71,273 +1,030
Total Volume and Open Interest 935,537 2,100,192 +44,887
5-Year T-Notes(CBOT)
Jun06 060404 104~130 104~165 104~115 104~130 +0~020 351,875 0 +0
Sep06 060404 104~115 104~125 104~115 104~125 +0~020 117 12,653 +729
Dec06 060404 104~110 104~110 104~110 104~110 +0~020 0 1 +0
Total Volume and Open Interest 351,992 12,654 +729
2 Year T-Notes(CBOT)
Jun06 060404 101~112 101~118 101~110 101~116 +0~008 7,175 470,628 +6,737
Sep06 060404 101~114 101~114 101~114 101~114 +0~006 2 0  
Total Volume and Open Interest 7,177 470,628  
Eurodollars(CME)
Jun06 060404 94.780 94.800 94.775 94.785 +0.015 41,325 1,414,607 +2,617
Sep06 060404 94.710 94.750 94.695 94.730 +0.025 329,905 1,386,488 +10,229
Dec06 060404 94.730 94.770 94.720 94.745 +0.035 24,991 1,399,776 +10,899
Mar07 060404 94.780 94.820 94.770 94.800 +0.040 19,074 1,111,142 +16,305
Jun07 060404 94.825 94.860 94.820 94.845 +0.040 26,502 964,564 +34,449
Sep07 060404 94.850 94.875 94.845 94.870 +0.040 22,733 808,605 +8,844
Dec07 060404 94.850 94.875 94.850 94.870 +0.040 19,132 554,516 -8,171
Mar08 060404 94.850 94.870 94.845 94.860 +0.035 15,585 362,170 +2,389
Jun08 060404 94.855 94.855 94.830 94.840 +0.030 9,463 258,175 -1,463
Sep08 060404 94.845 94.845 94.810 94.820 +0.025 9,748 217,200 -2,016
Dec08 060404 94.795 94.795 94.775 94.780 +0.020 8,022 187,553 +797
Mar09 060404 94.790 94.800 94.760 94.765 +0.020 10,390 132,813 +971
Jun09 060404 94.755 94.760 94.730 94.735 +0.015 15,284 113,173 -876
Sep09 060404 94.720 94.730 94.700 94.705 +0.015 18,348 106,965 -2,704
Dec09 060404 94.685 94.690 94.660 94.665 +0.015 12,473 100,121 +2,060
Mar10 060404 94.650 94.650 94.640 94.650 +0.015 11,870 77,593 -770
Jun10 060404 94.640 94.640 94.615 94.620 +0.010 9,278 59,890 -501
Sep10 060404 94.605 94.610 94.590 94.590 +0.010 12,619 50,282 -5,045
Total Volume and Open Interest 330,490 9,528,971 +64,946
3-Mth Euro-Yen(CME)
Jun06 060404 99.77 99.78 99.77 99.77 +0.01 260 13,327 +1,360
Sep06 060404 99.55 99.56 99.55 99.55 +0.03 219 7,028 -207
Dec06 060404 99.31 99.31 99.31 99.31 +0.05 471 7,742 -126
Mar07 060404 99.10 99.11 99.10 99.11 +0.07 70 3,052 -244
Jun07 060404 98.93 98.93 98.92 98.93 +0.08 317 5,101 +290
Sep07 060404 98.73 98.73 98.73 98.73 +0.07 7 2,025 +7
Dec07 060404 98.55 98.55 98.55 98.55 +0.06 26 420 +14
Mar08 060404 98.40 98.40 98.40 98.40 +0.04 4 73 +0
Jun08 060404 98.29 98.29 98.29 98.29 +0.02 2 252 +0
Sep08 060404 98.19 98.19 98.19 98.19 +0.02      
Total Volume and Open Interest 1,376 39,024 +1,094
3-Mth Euro-Yen(SIMEX)
Jun06 060404 99.75 99.77 99.75 99.77 +0.01 1,320 66,993 -300
Sep06 060404 99.53 99.55 99.53 99.54 +0.01 2,649 51,411 +1,295
Dec06 060404 99.27 99.32 99.27 99.29 +0.01 7,934 86,497 +1,924
Mar07 060404 99.05 99.11 99.05 99.09 +0.03 2,314 43,410 +227
Jun07 060404 98.86 98.92 98.86 98.90 +0.03 1,175 21,654 +418
Sep07 060404 98.70 98.73 98.70 98.72 +0.03 90 14,260 +664
Dec07 060404 98.54 98.54 98.53 98.53 +0.02 2,191 21,036 +2,051
Mar08 060404 98.38 98.40 98.38 98.40 +0.02 50 16,058 +47
Total Volume and Open Interest 17,723 322,897 +6,326
German Euro-Bund(EUREX)
Jun06 060404 116.68 116.84 116.34 116.53 -0.16 1,414,370 1,633,995 +69,014
Sep06 060404 116.99 117.16 116.70 116.84 -0.18 371 33,833 +9
Dec06 060404 116.08 116.08 116.08 116.08 -0.16 3,996 2 +0
Total Volume and Open Interest 1,418,737 1,667,830 +15,766
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060404 109.83 109.85 109.70 109.77 -0.05 3,143 13,352 -33
Dec06 060404 109.36 109.36 109.36 109.36 -0.04 2,203 0 +0
Total Volume and Open Interest 729,921 1,248,952 +21,697
Long Gilt(LIFFE)
Jun06 060404 111~14 111~16 111~09 111~14 -0~02 64,761 291,461 +4,205
Sep06 060404 111~11 111~11 111~11 111~11 -0~02      
Total Volume and Open Interest 64,761 291,461 +4,205
3-Mth Short Sterling(LIFFE)
Jun06 060404 95.37 95.37 95.37 95.37 -0.01 69,443 451,504 +5,841
Sep06 060404 95.31 95.31 95.31 95.31 unch 72,420 451,997 +7,096
Dec06 060404 95.22 95.22 95.22 95.22 unch 82,805 324,074 +5,833
Total Volume and Open Interest 356,407 2,184,050 +36,691
3-Mth Euribor(LIFFE)
Jun06 060404 96.905 96.915 96.900 96.905 -0.005 107,908 737,446 +10,155
Sep06 060404 96.650 96.675 96.650 96.660 unch 100,359 592,579 +14,724
Dec06 060404 96.480 96.515 96.475 96.490 +0.005 126,140 672,691 +22,129
Total Volume and Open Interest 643,772 3,653,966 +72,705
3-Mth Aus T-Bills(SFE)
Jun06 060404 94.37 94.39 94.36 94.37 -0.02 11,861 140,956 +143
Sep06 060404 94.32 94.34 94.31 94.32 -0.03 38,344 223,604 +19,297
Dec06 060404 94.30 94.32 94.28 94.29 -0.04 14,584 71,747 -721
Mar07 060404 94.28 94.30 94.25 94.27 -0.03 3,893 30,092 -3,658
Jun07 060404 94.25 94.26 94.23 94.24 -0.04 876 28,397 -908
Sep07 060404 94.22 94.22 94.19 94.20 -0.04 1,133 19,617 +54
Dec07 060404 94.18 94.19 94.17 94.17 -0.04 339 11,149 -279
Mar08 060404 94.16 94.16 94.13 94.13 -0.04 212 5,609 +0
Jun08 060404 94.11 94.11 94.11 94.11 -0.04 0 947 +0
Sep08 060404 94.12 94.12 94.09 94.09 -0.05 0 575 +0
Total Volume and Open Interest 71,292 533,996 +13,978
10-Year Aus T-Bonds(SFE)
Jun06 060404 94.56 94.58 94.53 94.54 -0.05 26,702 345,054 -8,481
Sep06 060404 94.54 94.54 94.54 94.54 -0.05      
Total Volume and Open Interest 26,702 345,054 -8,481
3-Year Aus T-Bonds(SFE)
Jun06 060404 94.62 94.63 94.58 94.60 -0.04 61,932 383,516 -36,699
Sep06 060404 94.60 94.60 94.60 94.60 -0.04      
Total Volume and Open Interest 61,932 383,516 -36,699
Gold(CMX)
Apr06 060404 589.0 590.5 585.5 586.0 -3.4 729 3,899 -9,042
Jun06 060404 593.3 595.3 589.7 590.6 -3.7 53,857 257,663 +721
Aug06 060404 598.5 600.0 596.0 596.1 -3.7 1,509 10,291 +113
Oct06 060404 603.3 603.3 601.6 601.6 -3.8 0 10,774 +0
Dec06 060404 610.0 612.0 607.0 607.0 -4.0 995 20,818 +415
Feb07 060404 616.0 616.0 612.6 612.6 -4.0 200 9,625 -25
Apr07 060404 621.0 621.0 618.1 618.1 -4.1 80 1,380 +50
Jun07 060404 623.7 623.7 623.7 623.7 -4.1 40 9,367 -21
Aug07 060404 629.2 629.2 629.2 629.2 -4.1 0 160 +0
Oct07 060404 634.7 634.7 634.7 634.7 -4.1 0 6 +0
Dec07 060404 640.2 640.2 640.2 640.2 -4.2 243 10,385 +101
Feb08 060404 645.7 645.7 645.7 645.7 -4.2      
Total Volume and Open Interest 57,936 342,403 -7,548
Silver(CMX)
May06 060404 1174.5 1181.0 1164.5 1173.0 -3.5 22,667 82,335 +1,216
Jul06 060404 1182.0 1190.0 1173.0 1182.8 -3.0 2,594 19,764 -397
Sep06 060404 1183.0 1195.0 1177.0 1186.5 -2.1 117 6,149 +35
Dec06 060404 1184.0 1198.0 1180.0 1189.5 -0.6 319 17,242 +99
Mar07 060404 1204.0 1204.0 1192.5 1192.5 +0.9 9 4,531 +2
May07 060404 1197.0 1197.0 1194.0 1194.0 +2.8 502 1,877 +500
Jul07 060404 1194.4 1194.4 1194.4 1194.4 +2.8 247 2,575 -104
Total Volume and Open Interest 26,630 140,742 +1,127
Platinum(NYM)
Apr06 060404 1075.0 1083.5 1073.0 1080.1 +4.5 17 214 -122
Jul06 060404 1086.5 1092.0 1082.0 1091.6 +2.5 847 8,863 +128
Oct06 060404 1088.0 1096.6 1088.0 1096.6 +2.5 1 9 +1
Total Volume and Open Interest 865 9,086 +7
Palladium(NYME)
Jun06 060404 344.00 347.00 338.10 342.35 -4.05 1,653 15,312 +12
Sep06 060404 345.00 348.00 345.00 346.15 -4.05 18 1,207 +13
Dec06 060404 349.15 349.15 349.15 349.15 -4.05 0 404 -1
Total Volume and Open Interest 1,671 16,923 +24
Copper(CMX)
May06 060404 252.90 255.50 252.60 253.55 -1.20 9,936 58,114 -1,427
Jul06 060404 252.30 254.40 251.80 252.55 -1.20 3,044 24,216 +1,065
Sep06 060404 251.20 251.70 249.95 249.95 -1.20 77 4,553 +25
Dec06 060404 244.50 245.25 244.50 245.10 -1.05 191 3,418 +52
Mar07 060404 241.50 241.50 240.60 240.60 -0.85 71 476 +54
Total Volume and Open Interest 13,965 100,335 -169
Aluminum(CMX)
Apr06 060404 112.50 112.50 112.50 112.50 -2.50 206 285 +94
May06 060404 113.25 113.25 113.20 113.20 -2.50 205 252 +116
Jun06 060404 113.70 113.70 113.70 113.70 -2.50 0 172 +0
Jul06 060404 114.05 114.05 114.05 114.05 -2.50 0 20 +0
Aug06 060404 114.10 114.10 114.10 114.10 -2.50      
Sep06 060404 114.15 114.15 114.15 114.15 -2.50 0 1 +0
Total Volume and Open Interest 411 1,100 +210
DJIA Index(CBOT)
Jun06 060404 11208 11285 11180 11266 +69 7,892 37,524 -227
Sep06 060404 11375 11375 11344 11344 +69 0 58 +0
Dec06 060404 11417 11417 11417 11417 +69 0 1,675 +0
Total Volume and Open Interest 7,892 39,257 -227
S & P 500(CME)
Jun06 060404 1306.20 1316.20 1302.30 1314.70 +9.00 31,664 636,227 +570
Sep06 060404 1317.50 1325.70 1314.20 1325.70 +9.00 75 6,369 +16
Dec06 060404 1332.00 1336.70 1332.00 1336.70 +9.00 40 1,130 +37
Mar07 060404 1349.00 1349.00 1347.60 1347.60 +9.00 0 51 +0
Total Volume and Open Interest 31,779 643,822 +623
S & P 500 E-Mini(Globex)
Jun06 060404 1306.00 1316.25 1302.25 1314.75 +9.00 965,195 1,130,207 -1,924
Sep06 060404 1318.25 1327.00 1314.25 1325.75 +9.00 483 1,467 +144
Total Volume and Open Interest 965,678 1,131,674 -1,780
NASDAQ 100(CME)
Jun06 060404 1724.80 1737.00 1721.00 1731.50 +7.70 4,621 59,164 +928
Sep06 060404 1751.00 1751.00 1751.00 1751.00 +7.70 22 23 +21
Dec06 060404 1770.50 1770.50 1770.50 1770.50 +7.70      
Total Volume and Open Interest 4,643 59,187 +949
NASDAQ 100 E-Mini(Globex)
Jun06 060404 1723.80 1736.80 1721.00 1731.50 +7.70 268,465 273,755 +9,605
Sep06 060404 1743.50 1754.30 1743.50 1751.00 +7.70 3 77 +1
Total Volume and Open Interest 268,468 273,832 +9,606
S & P Midcap 400(CME)
Jun06 060404 796.30 799.75 794.25 799.60 +2.90 439 11,104 +125
Sep06 060404 151.24 151.24 151.24 151.24 +2.90      
Dec06 060404 158.24 158.24 158.24 158.24 +2.90      
Total Volume and Open Interest 439 11,104 +125
Russell 2000(CME)
Jun06 060404 763.25 770.25 761.50 767.50 +3.70 1,082 30,529 -193
Sep06 060404 773.50 773.50 773.50 773.50 +3.70 0 38 +0
Dec06 060404 777.00 779.50 777.00 779.50 +3.70 0 4 +0
Total Volume and Open Interest 1,082 30,571 -193
Russell 2000 E-Mini(Globex)
Jun06 060404 763.80 770.70 761.10 767.50 +3.70 121,055 299,080 +6,084
Sep06 060404 769.00 776.20 768.50 773.50 +3.70 65 519 +26
Total Volume and Open Interest 121,120 299,599 +6,110
Value Line(KCBT)
Jun06 060404 2105.50 2122.50 2104.00 2118.00 +10.50 366 174 +86
Total Volume and Open Interest 366 175 +86
Nikkei 225(CME)
Jun06 060404 17350 17420 17270 17325 -15 64,410 207,565 -2,126
Sep06 060404 17295 17410 17285 17295 -40 0 173 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060404 17350 17420 17270 17325 -15 64,410 207,565 -2,126
Sep06 060404 17295 17410 17285 17295 -40 0 173 +0
Dec06 060404 17260 17260 17260 17260 -40      
Total Volume and Open Interest 64,410 207,851 -2,073
CAC 40(MATIF)
Apr06 060404 5236.5 5245.0 5210.5 5217.5 -45.0 57,079 446,962 +5,005
May06 060404 5185.0 5185.0 5154.0 5160.5 -45.0 2,703 5,285 +2,414
Jun06 060404 5136.0 5142.5 5110.0 5115.5 -46.5 5,268 89,299 +752
Total Volume and Open Interest 65,078 542,806 +8,199
Hang Seng Index(HKFE)
Apr06 060404 16102 16162 16071 16153 +18 39,977 114,143 +522
May06 060404 15957 16023 15932 16011 +16 39,977 437 +437
Jun06 060404 16016 16071 16006 16071 +15 92 1,727 +8
Total Volume and Open Interest 40,704 116,606 +965
DAX Index(EUREX)
Jun06 060404 6047.5 6068.5 6027.5 6046.5 -15.5 127,309 220,758 +5,101
Sep06 060404 6091.5 6114.0 6075.0 6093.5 -15.5 784 12,694 +178
Dec06 060404 6137.0 6166.5 6127.0 6145.0 -16.0 384 1,466 +12
Total Volume and Open Interest 128,477 234,918 +5,291
FT-SE 100(LIFFE)
Jun06 060404 6019.00 6030.00 5993.50 6011.00 -30.00 66,342 458,835 -1,888
Sep06 060404 6039.00 6044.00 6010.50 6028.00 -30.00 46 2,635 +0
Dec06 060404 6057.50 6080.00 6055.00 6062.50 -30.50 26 10,675 +15
Total Volume and Open Interest 66,414 473,145 -1,873
SPI 200(SFE)
Jun06 060404 5207.0 5235.0 5158.0 5163.0 -39.0 16,571 215,099 -46
Sep06 060404 5213.0 5225.0 5161.0 5161.0 -39.0 6 3,215 +0
Dec06 060404 5232.0 5232.0 5177.0 5177.0 -39.0 128 3,073 +2
Total Volume and Open Interest 16,809 223,395 +47
GSCI(CME)
Apr06 060404 441.90 442.50 439.20 441.10 -3.90 484 22,117 -6
May06 060404 448.20 448.50 445.70 447.90 -3.90 1,066 1,134 +608
Jun06 060404 451.50 451.50 451.50 451.50 -4.00      
Total Volume and Open Interest 1,550 23,251 +602
Reuters CRB Index(NYBOT)
Apr06 060404 365.00 365.00 361.50 361.50 -3.80 29 350 +7
Jun06 060404 371.00 371.00 367.00 367.00 -3.80 26 497 +6
Aug06 060404 372.50 372.50 372.50 372.50 -3.80 0 202 +0
Total Volume and Open Interest 55 1,049 +13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf