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 April 05, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060405 558.50 562.50 556.50 561.50 +2.75 49,397 175,521 -1,445
Jul06 060405 572.50 576.50 570.25 576.00 +3.00 24,675 107,504 +5,303
Aug06 060405 578.25 581.00 575.50 579.50 +1.25 772 7,238 +108
Sep06 060405 581.00 585.00 579.50 583.00 +1.00 746 8,667 +238
Nov06 060405 589.25 592.75 586.50 591.75 +1.75 7,244 66,213 -718
Jan07 060405 598.00 600.00 594.50 599.25 +1.50 168 3,988 +82
Mar07 060405 605.00 607.00 601.50 606.50 +2.00 209 1,361 -6
Total Volume and Open Interest 105,292 374,795 +0
Soybean Meal(CBOT)
May06 060405 171.20 172.60 170.50 172.30 +1.30 17,425 65,838 +2,393
Jul06 060405 174.60 175.00 173.00 174.60 +1.00 8,731 47,971 +1,447
Aug06 060405 175.00 176.50 175.00 176.10 +0.90 1,402 11,791 +279
Sep06 060405 176.50 177.50 176.00 177.00 +0.90 1,510 9,041 +226
Oct06 060405 177.00 178.00 176.30 177.50 +0.80 670 7,683 +38
Dec06 060405 178.80 179.50 178.00 179.40 +1.30 3,401 21,584 +611
Jan07 060405 180.00 180.50 179.00 180.50 +1.50 121 751 +33
Mar07 060405 182.00 182.50 181.50 182.50 +1.20 61 611 +164
Total Volume and Open Interest 34,653 160,169 +0
Soybean Oil(CBOT)
May06 060405 22.44 22.49 22.25 22.37 -0.07 18,036 85,489 -2,328
Jul06 060405 22.85 22.91 22.65 22.80 -0.06 7,954 62,339 +2,321
Aug06 060405 23.05 23.09 22.88 22.96 -0.07 684 5,274 +295
Sep06 060405 23.22 23.28 23.08 23.15 -0.06 261 5,449 +133
Oct06 060405 23.42 23.49 23.28 23.34 -0.06 157 3,945 -18
Dec06 060405 23.72 23.82 23.57 23.69 -0.08 1,525 21,596 +322
Jan07 060405 23.90 23.90 23.85 23.90 -0.07 81 1,613 +55
Mar07 060405 24.15 24.22 24.15 24.18 -0.02 29 608 +13
Total Volume and Open Interest 26,811 188,436 +194
Canola(WCE)
May06 060405 256.5 257.5 254.5 256.9 +0.7 7,418 28,599 -24
Jul06 060405 263.8 265.9 262.8 265.1 +0.8 3,528 40,239 +719
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060405 277.9 279.0 276.5 278.5 +1.3 486 16,716 +238
Jan07 060405 282.4 283.6 282.0 283.6 -0.1 27 999 -20
Total Volume and Open Interest 9,357 87,258 +0
Corn(CBOT)
May06 060405 234.00 236.75 233.50 236.25 +1.75 53,366 369,401 -13,943
Jul06 060405 245.00 248.00 244.75 247.50 +2.00 32,658 307,822 +9,301
Sep06 060405 254.00 257.00 253.75 256.75 +2.00 3,498 46,560 +576
Dec06 060405 265.75 268.50 265.50 268.00 +1.50 16,584 278,174 +4,835
Mar07 060405 273.25 276.25 273.25 275.75 +1.00 1,663 37,876 -455
May07 060405 278.75 280.50 278.50 280.25 +1.50 211 2,967 -48
Total Volume and Open Interest 196,211 1,121,458 +0
Wheat(CBOT)
May06 060405 342.50 347.50 341.00 347.00 +4.25 19,710 161,471 -5,723
Jul06 060405 356.00 360.50 354.00 360.00 +4.00 12,196 120,283 +1,202
Sep06 060405 366.75 371.75 366.50 371.25 +3.75 952 15,381 +339
Dec06 060405 382.00 386.75 381.50 386.25 +3.75 2,201 60,673 -301
Mar07 060405 395.50 401.00 395.50 400.50 +4.50 653 6,787 +174
Total Volume and Open Interest 79,174 390,960 +0
Wheat(KCBT)
May06 060405 414.50 422.50 413.00 422.00 +7.75 3,193 36,722 -1,280
Jul06 060405 419.00 428.50 418.00 427.75 +9.25 5,727 42,581 +288
Sep06 060405 422.00 431.25 422.00 430.00 +6.50 346 9,518 +11
Dec06 060405 429.50 438.00 429.50 437.75 +8.25 788 20,737 -197
Mar07 060405 438.50 442.00 438.50 442.00 +8.00 1 905 +0
Total Volume and Open Interest 13,078 115,320 +0
Wheat(MGE)
May06 060405 406.00 412.00 406.00 411.50 +6.00 2,337 11,527 -921
Jul06 060405 412.25 418.00 411.50 417.00 +5.75 1,410 13,576 +416
Sep06 060405 416.50 421.50 416.50 421.00 +5.00 629 8,374 +238
Dec06 060405 424.00 428.50 423.75 428.50 +5.00 917 11,389 +334
Mar07 060405 429.50 435.50 429.50 435.50 +6.00 99 376 +21
Total Volume and Open Interest 2,845 45,309 +0
Oats(CBOT)
May06 060405 175.50 176.00 173.75 174.50 +1.00 407 3,570 -1,135
Jul06 060405 178.25 180.00 178.25 180.00 +1.00 294 4,107 -9
Sep06 060405 173.00 173.00 173.00 173.00 unch 2 203 +1
Dec06 060405 167.50 168.00 167.50 167.75 unch 204 2,379 +59
Total Volume and Open Interest 5,758 11,419 +0
Rough Rice(CBOT)
May06 060405 8.39 8.48 8.39 8.47 +0.07 233 3,391 -42
Jul06 060405 8.69 8.78 8.69 8.78 +0.07 175 3,689 +124
Sep06 060405 8.91 8.94 8.90 8.94 +0.04 1 752 +0
Nov06 060405 9.07 9.14 9.06 9.14 +0.05 34 2,188 +11
Total Volume and Open Interest 2,254 10,903 +0
Live Cattle(CME)
Apr06 060405 78.400 79.000 77.550 78.900 +0.575 8,839 26,500 -1,728
Jun06 060405 73.125 74.100 72.875 74.050 +0.925 14,404 118,953 +918
Aug06 060405 74.900 75.700 74.500 75.625 +0.675 6,939 49,203 +227
Oct06 060405 78.750 79.400 78.450 79.350 +0.625 2,888 26,392 +339
Dec06 060405 81.000 81.400 80.425 81.200 +0.325 933 10,099 +327
Feb07 060405 83.500 83.700 82.600 83.625 +0.300 498 5,434 +259
Total Volume and Open Interest 32,104 237,094 +0
Feeder Cattle(CME)
Apr06 060405 99.100 100.150 98.000 100.025 +0.825 2,495 6,602 -756
May06 060405 98.950 100.500 98.150 100.400 +1.175 3,482 15,052 +4
Aug06 060405 101.500 103.000 100.350 102.800 +1.125 2,873 8,838 +630
Sep06 060405 101.000 102.000 99.800 101.775 +0.550 428 1,210 +6
Oct06 060405 100.800 101.350 99.450 101.250 +0.450 254 1,236 +16
Nov06 060405 100.950 101.000 99.500 101.000 +0.350 85 441 +22
Jan07 060405 99.000 99.000 98.000 99.000 +0.100 11 120 +8
Total Volume and Open Interest 8,174 33,569 +0
Lean Hogs(CME)
Apr06 060405 56.600 56.750 55.300 55.650 -0.650 4,778 9,131 -1,635
May06 060405 63.500 63.700 62.625 63.425 -0.100 548 5,012 +13
Jun06 060405 64.450 64.700 63.775 64.500 +0.450 14,893 84,015 +79
Jul06 060405 64.500 64.850 63.800 64.450 +0.100 2,641 21,729 -55
Aug06 060405 63.400 63.950 62.900 63.725 +0.350 1,297 13,617 -214
Oct06 060405 54.100 55.000 53.900 54.750 +0.800 618 6,479 -93
Dec06 060405 51.900 52.100 51.700 51.775 +0.200 173 3,087 +43
Feb07 060405 54.600 54.800 54.400 54.575 +0.025 92 559 -53
Total Volume and Open Interest 19,133 145,663 +0
Pork Bellies(CME)
May06 060405 78.525 79.900 78.525 79.600 +1.275 612 1,044 -57
Jul06 060405 79.100 81.150 79.100 80.600 +1.600 220 548 +48
Aug06 060405 77.050 79.000 77.050 77.550 +1.000 61 99 +57
Feb07 060405 83.300 83.750 83.300 83.300 unch 1 7 +1
Mar07 060405 83.550 83.550 83.550 83.550 -1.450 0 6 +0
Total Volume and Open Interest 506 1,655 +0
Class III Milk(CME)
Apr06 060405 11.00 11.04 10.95 10.95 -0.03 137 2,962 -40
May06 060405 10.87 11.00 10.87 10.90 unch 106 3,288 -2
Jun06 060405 10.96 11.00 10.93 10.94 -0.06 83 3,321 +2
Jul06 060405 11.28 11.35 11.28 11.28 -0.02 19 3,137 +10
Aug06 060405 11.75 11.75 11.67 11.70 -0.02 71 3,211 -25
Total Volume and Open Interest 335 31,085 +0
Cocoa(NYBOT)
May06 060405 1491 1506 1491 1503 +15 8,555 40,574 -3,722
Jul06 060405 1521 1532 1521 1530 +14 3,595 29,064 +1,643
Sep06 060405 1545 1557 1545 1555 +14 803 20,128 -382
Dec06 060405 1575 1585 1575 1583 +13 110 12,330 +43
Mar07 060405 1606 1608 1605 1608 +13 198 10,756 +131
May07 060405 1627 1627 1627 1627 +13 70 3,204 +35
Jul07 060405 1640 1643 1632 1643 +13 30 1,432 +30
Total Volume and Open Interest 13,288 129,281 +0
Coffee "C"(NYBOT)
May06 060405 106.80 110.70 106.80 108.05 +1.00 12,568 49,829 -2,508
Jul06 060405 110.00 113.40 110.00 110.95 +1.00 5,615 32,925 +1,875
Sep06 060405 112.50 116.00 112.50 113.50 +1.00 813 10,967 -23
Dec06 060405 115.80 119.50 115.80 116.70 +1.00 187 7,449 +142
Mar07 060405 122.00 122.00 119.90 119.90 +1.00 44 3,044 -1
May07 060405 121.00 122.25 121.00 121.90 +0.95 32 646 +1
Total Volume and Open Interest 21,300 106,683 +0
Orange Juice(NYBOT)
May06 060405 149.10 151.40 149.10 151.20 +1.70 1,264 21,233 -41
Jul06 060405 147.00 149.00 147.00 149.00 +1.20 697 9,109 +125
Sep06 060405 144.00 144.70 144.00 144.70 +1.15 42 3,583 +27
Nov06 060405 140.00 140.95 140.00 140.90 +0.90 22 1,424 -9
Jan07 060405 138.00 138.00 138.00 138.00 +1.00 24 1,515 +1
Total Volume and Open Interest 2,720 37,177 +0
Sugar #11(NYBOT)
May06 060405 17.96 18.00 17.64 17.84 -0.12 34,972 195,521 -5,453
Jul06 060405 17.98 18.02 17.65 17.89 -0.11 24,939 128,491 +4,702
Oct06 060405 18.01 18.03 17.68 17.93 -0.10 6,595 62,521 +1,321
Mar07 060405 18.02 18.02 17.69 18.00 -0.04 3,009 48,874 +971
May07 060405 17.82 17.82 17.45 17.79 -0.05 893 23,286 -90
Total Volume and Open Interest 48,170 485,772 +0
Sugar #14(NYBOT)
May06 060405 23.95 23.95 23.92 23.92 -0.06 411 1,790 +178
Jul06 060405 23.90 23.91 23.90 23.90 +0.02 411 3,951 +0
Sep06 060405 23.87 23.87 23.80 23.84 -0.06 7 3,226 -5
Nov06 060405 22.31 22.31 22.31 22.31 -0.04 1 995 +0
Jan07 060405 22.41 22.41 22.41 22.41 -0.02 0 997 +0
Total Volume and Open Interest 832 12,758 +171
London Cocoa(LCE)
May06 060405 909 919 906 917 +11 3,547 44,365 -653
Jul06 060405 909 923 909 921 +11 2,252 51,240 +369
Sep06 060405 921 933 921 931 +11 857 34,748 -52
Dec06 060405 935 944 935 944 +12 1,327 31,432 -470
Mar07 060405 945 952 945 952 +11 210 13,460 +48
May07 060405 957 962 957 962 +11 0 1,074 +0
Jul07 060405 971 971 971 971 +11 0 113 +0
Total Volume and Open Interest 7,838 180,213 +0
London Coffee(LCE)
May06 060405 1099.00 1119.00 1099.00 1116.00 +15.00 3,254 52,181 -1,772
Jul06 060405 1116.00 1136.00 1116.00 1133.00 +16.00 2,830 38,503 +991
Sep06 060405 1130.00 1148.00 1130.00 1147.00 +16.00 1,853 19,310 -52
Nov06 060405 1149.00 1159.00 1146.00 1157.00 +16.00 1,350 5,638 +1,070
Jan07 060405 1155.00 1167.00 1155.00 1166.00 +15.00 0 579 +0
Mar07 060405 1164.00 1174.00 1164.00 1172.00 +15.00 0 112 +0
Total Volume and Open Interest 9,736 116,117 +0
London Sugar(LCE)
May06 060405 470.00 472.50 465.00 466.80 -3.20 4,526 15,824 -1,795
Aug06 060405 474.60 475.50 467.90 469.20 -6.80 4,503 25,334 -220
Oct06 060405 469.50 473.30 466.40 466.70 -7.10 765 11,505 +24
Dec06 060405 466.40 467.80 461.60 461.60 -5.70 166 4,543 +0
Mar07 060405 463.90 465.20 459.60 459.60 -5.70 438 3,603 +22
Total Volume and Open Interest 13,098 65,322 +0
Cotton(NYBOT)
May06 060405 53.15 54.25 53.15 53.96 +1.15 7,981 75,386 -2,155
Jul06 060405 54.95 55.70 54.95 55.64 +0.97 5,507 38,495 +2,089
Oct06 060405 57.80 57.80 57.68 57.68 +0.85 135 1,502 +67
Dec06 060405 58.50 59.40 58.50 59.15 +0.90 982 18,379 +232
Mar07 060405 60.60 60.60 60.50 60.60 +0.80 56 2,164 -5
May07 060405 61.00 61.25 61.00 61.25 +0.87 8 112 +6
Total Volume and Open Interest 16,778 137,633 +0
Lumber(CME)
May06 060405 329.5 332.0 325.6 331.5 +4.6 818 2,929 +69
Jul06 060405 338.0 340.2 335.7 338.4 +0.8 339 1,836 +100
Sep06 060405 342.5 344.3 341.4 344.1 +0.1 78 270 +13
Nov06 060405 327.5 327.5 327.1 327.2 +4.2 10 40 +0
Total Volume and Open Interest 2,475 4,893 +0
Crude Oil(NYM)
May06 060405 66.20 67.25 65.74 67.07 +0.84 108,407 225,639 -2,086
Jun06 060405 67.62 68.50 67.15 68.36 +0.70 72,012 154,768 +3,120
Jul06 060405 68.49 69.25 68.00 69.14 +0.65 25,555 64,809 +4,040
Aug06 060405 68.95 69.59 68.50 69.59 +0.63 10,106 35,316 +675
Sep06 060405 69.31 69.84 68.82 69.84 +0.60 6,296 37,680 +1,049
Oct06 060405 69.44 70.00 69.05 69.98 +0.58 2,414 25,391 +96
Nov06 060405 69.56 70.08 69.15 70.08 +0.55 3,706 18,289 +1,573
Dec06 060405 69.70 70.20 69.20 70.16 +0.52 12,097 94,548 +1,605
Jan07 060405 70.22 70.22 70.22 70.22 +0.51 696 24,600 +58
Feb07 060405 70.26 70.26 70.26 70.26 +0.50 0 8,261 +0
Mar07 060405 70.28 70.28 70.28 70.28 +0.49 45 8,933 +23
Apr07 060405 70.29 70.29 70.29 70.29 +0.49 45 8,177 -18
May07 060405 69.72 70.27 69.72 70.27 +0.49 10 4,382 -10
Jun07 060405 69.40 70.23 69.40 70.23 +0.48 1,526 30,586 -26
Jul07 060405 70.16 70.16 70.16 70.16 +0.47 51 4,700 +0
Aug07 060405 70.09 70.09 70.09 70.09 +0.46 500 4,164 -500
Total Volume and Open Interest 193,511 959,659 +0
Heating Oil(NYM)
May06 060405 185.55 187.80 184.40 186.88 +1.30 23,196 68,336 -128
Jun06 060405 187.00 188.90 185.60 188.05 +1.33 9,403 28,086 +785
Jul06 060405 188.85 191.00 187.60 190.05 +1.23 1,747 18,019 +360
Aug06 060405 191.15 193.00 190.20 192.30 +1.18 774 8,071 +62
Sep06 060405 193.33 195.10 192.60 194.60 +1.13 1,234 5,546 +209
Oct06 060405 196.05 197.50 195.25 197.25 +1.08 1,080 3,341 +550
Nov06 060405 199.15 200.80 198.25 200.20 +0.98 58 2,216 +7
Dec06 060405 202.10 203.30 201.30 203.05 +0.98 755 13,153 +171
Jan07 060405 204.25 205.75 203.65 205.30 +0.98 353 7,308 -2
Feb07 060405 204.10 206.00 204.10 205.60 +0.93 21 1,587 +13
Mar07 060405 204.00 204.25 203.50 203.50 +0.83 53 2,530 +20
Apr07 060405 199.00 199.00 198.80 198.80 +0.83 6 2,248 +6
Total Volume and Open Interest 37,333 161,307 +13
Unleaded Gas(NYM)
May06 060405 189.30 195.30 189.25 194.71 +5.16 31,559 66,838 -249
Jun06 060405 189.00 193.60 188.70 193.33 +4.04 10,430 24,070 +1,416
Jul06 060405 189.65 192.83 188.98 192.83 +3.24 1,629 8,938 +341
Aug06 060405 190.00 193.25 189.80 193.05 +3.11 642 7,440 +270
Sep06 060405 191.75 192.30 191.50 192.30 +3.01 809 6,906 +325
Oct06 060405 183.75 184.50 183.75 184.50 +2.86 324 4,569 +279
Nov06 060405 181.95 181.95 181.95 181.95 +2.81 40 1,409 +33
Dec06 060405 178.60 180.60 178.60 180.60 +2.76 80 2,372 -58
Jan07 060405 181.45 181.45 181.45 181.45 +2.71 50 1,133 +0
Total Volume and Open Interest 32,398 121,318 +0
Natural Gas(NYM)
May06 060405 7.063 7.160 6.900 7.069 +0.004 34,711 105,856 -3,409
Jun06 060405 7.282 7.360 7.120 7.277 +0.002 14,477 34,762 +1,621
Jul06 060405 7.499 7.580 7.337 7.490 unch 5,914 28,463 +606
Aug06 060405 7.660 7.730 7.501 7.656 +0.006 2,614 24,399 -165
Sep06 060405 7.790 7.850 7.620 7.794 +0.011 1,114 21,616 +138
Oct06 060405 7.979 8.040 7.815 7.984 +0.009 6,486 37,256 -7
Nov06 060405 9.121 9.160 9.050 9.139 +0.014 3,216 33,412 +1,508
Dec06 060405 10.140 10.230 10.080 10.159 +0.014 4,323 22,378 -116
Jan07 060405 10.870 10.940 10.795 10.894 +0.019 6,068 45,781 -325
Feb07 060405 10.870 10.950 10.800 10.894 +0.024 649 19,628 -84
Mar07 060405 10.720 10.750 10.650 10.719 +0.024 1,511 28,073 +77
Apr07 060405 9.140 9.140 9.060 9.089 -0.021 1,660 19,377 +262
May07 060405 8.910 8.940 8.900 8.909 -0.021 424 18,634 -109
Jun07 060405 8.960 9.000 8.932 8.964 -0.018 114 7,599 +38
Jul07 060405 9.008 9.040 9.008 9.029 -0.018 135 5,509 +2
Aug07 060405 9.090 9.090 9.079 9.079 -0.018 245 5,850 -118
Total Volume and Open Interest 109,128 660,423 +0
Brent Crude Oil(ICE)
May06 060405 66.39 67.40 65.84 67.10 +0.71 67,210 77,276 +1,582
Jun06 060405 66.78 67.58 66.15 67.31 +0.63 48,113 140,640 +3,824
Jul06 060405 67.01 67.97 66.62 67.72 +0.56 13,685 49,054 +2,603
Aug06 060405 67.31 68.22 67.00 68.04 +0.53 5,053 20,351 +959
Sep06 060405 67.56 68.30 67.28 68.25 +0.52 2,043 16,408 +319
Oct06 060405 67.69 68.44 67.42 68.39 +0.50 377 14,392 -193
Nov06 060405 67.61 68.49 67.54 68.49 +0.48 2,905 7,145 +7,145
Dec06 060405 67.66 68.74 67.66 68.56 +0.47 6,620 42,768 +9
Jan07 060405 68.60 68.62 68.60 68.62 +0.46 125 9,445 +125
Feb07 060405 68.68 68.68 68.68 68.68 +0.47 75 7,107 +50
Mar07 060405 68.72 68.72 68.72 68.72 +0.48 0 4,559 +0
Apr07 060405 68.69 68.69 68.69 68.69 +0.48 0 875 +0
May07 060405 68.02 68.67 68.02 68.67 +0.48 0 286 +0
Jun07 060405 67.99 68.64 67.99 68.64 +0.46 150 10,352 +0
Total Volume and Open Interest 150,209 435,874 +6,532
Gas Oil(ICE)
Apr06 060405 580.00 586.25 576.50 584.25 +6.00 22,747 32,874 +1,746
May06 060405 581.75 588.50 578.75 586.50 +6.50 21,839 74,617 +5,066
Jun06 060405 587.00 593.75 584.00 592.25 +7.00 8,936 33,815 +955
Jul06 060405 592.50 599.50 590.00 598.50 +7.25 1,547 14,532 +421
Aug06 060405 596.25 606.00 595.75 604.75 +7.75 404 5,491 +21
Sep06 060405 601.75 612.25 601.75 611.00 +8.25 434 5,672 -1,786
Oct06 060405 607.00 617.50 607.00 616.50 +8.25 423 8,865 -2,716
Nov06 060405 616.50 620.75 616.50 620.50 +8.50 357 5,505 +50
Dec06 060405 616.25 623.75 616.25 623.00 +8.25 2,174 26,831 +289
Jan07 060405 624.75 624.75 624.75 624.75 +8.25 400 4,585 +225
Total Volume and Open Interest 59,461 232,691 +4,271
US Dollar Index(NYBOT)
Jun06 060405 88.53 88.63 88.26 88.30 -0.22 7,225 25,587 +373
Sep06 060405 88.16 88.17 87.95 87.95 -0.22 2 2,045 +0
Dec06 060405 87.61 87.61 87.61 87.61 -0.22 0 39 +0
Total Volume and Open Interest 5,408 27,299 +0
Australian Dollar(CME)
Jun06 060405 72.01 72.84 71.94 72.82 +0.84 3,384 64,835 -5,133
Sep06 060405 72.16 72.75 71.90 72.74 +0.84 4 119 +1
Dec06 060405 72.45 72.66 72.45 72.66 +0.84 0 165 +0
Total Volume and Open Interest 27,434 70,256 +0
British Pound(CME)
Jun06 060405 175.71 176.35 174.98 175.67 -0.11 13,918 79,074 -1,790
Sep06 060405 176.29 176.59 175.00 175.95 -0.11 4 294 +6
Dec06 060405 176.17 176.62 175.81 176.17 -0.11 0 3 +0
Total Volume and Open Interest 53,650 81,155 -2
Canadian Dollar(CME)
Jun06 060405 86.14 86.42 86.02 86.26 +0.09 3,897 80,972 -475
Sep06 060405 86.40 86.63 86.26 86.49 +0.09 13 2,438 -42
Dec06 060405 86.82 86.87 86.65 86.73 +0.09 19 716 +10
Mar07 060405 86.97 86.97 86.92 86.97 +0.09 0 156 +0
Total Volume and Open Interest 38,625 84,808 +0
Japanese Yen(CME)
Jun06 060405 85.95 86.58 85.75 86.10 +0.05 11,565 170,781 -7,736
Sep06 060405 87.30 87.64 86.86 87.18 +0.05 2 18,813 +67
Dec06 060405 88.50 88.51 88.03 88.21 +0.05 0 136 +0
Total Volume and Open Interest 66,537 197,401 +0
Swiss Franc(CME)
Jun06 060405 78.14 78.67 78.01 78.60 +0.40 8,673 78,668 -6,513
Sep06 060405 79.16 79.37 78.74 79.32 +0.40 0 300 +125
Dec06 060405 79.90 79.94 79.78 79.90 +0.40 2 52 -2
Total Volume and Open Interest 34,315 85,410 +0
EuroFX(CME)
Jun06 060405 123.16 123.64 122.99 123.57 +0.35 10,388 159,215 +2,778
Sep06 060405 123.70 124.25 123.65 124.22 +0.35 35 2,329 +99
Dec06 060405 124.57 124.89 124.42 124.81 +0.35 30 273 +32
Total Volume and Open Interest 129,078 159,011 +0
Mexican Peso(CME)
Jun06 060405 9110.0 9133.0 9010.0 9048.0 -69.0 9,069 55,337 +6,928
Sep06 060405 8988.0 9073.0 8965.0 8988.0 -69.0 176 763 -174
Total Volume and Open Interest 10,137 73,154 +0
30-Year T-Bonds(CBOT)
Jun06 060405 109~01 109~12 109~00 109~08 +0~09 282,312 650,635 +4,330
Sep06 060405 109~07 109~10 109~05 109~09 +0~09 1,154 5,998 +918
Dec06 060405 109~16 109~16 109~16 109~16 +0~09 25 981 +25
Total Volume and Open Interest 373,550 652,342 +0
10-Year T-Notes(CBOT)
Jun06 060405 106~095 106~170 106~095 106~165 +0~085 771,209 2,072,725 +43,981
Sep06 060405 106~110 106~180 106~110 106~180 +0~090 10,252 76,101 +4,828
Total Volume and Open Interest 965,961 2,100,192 +0
5-Year T-Notes(CBOT)
Jun06 060405 104~170 104~185 104~155 104~180 +0~050 349,136 0 +0
Sep06 060405 104~185 104~185 104~165 104~180 +0~055 310 16,790 +4,137
Dec06 060405 104~160 104~160 104~160 104~160 +0~050 0 1 +0
Total Volume and Open Interest 375,577 1,186,595 +1,173,941
2 Year T-Notes(CBOT)
Jun06 060405 101~124 101~125 101~120 101~124 +0~008 2,899 474,738 +4,110
Sep06 060405 101~123 101~123 101~123 101~123 +0~009      
Total Volume and Open Interest 125,981 470,628 +0
Eurodollars(CME)
Jun06 060405 94.785 94.810 94.785 94.805 +0.020 45,863 1,408,341 -6,266
Sep06 060405 94.730 94.770 94.730 94.765 +0.035 358,754 1,394,911 +8,423
Dec06 060405 94.780 94.795 94.770 94.790 +0.045 17,014 1,389,558 -10,218
Mar07 060405 94.805 94.855 94.805 94.845 +0.045 16,803 1,113,830 +2,688
Jun07 060405 94.855 94.900 94.855 94.890 +0.045 23,452 939,394 -25,170
Sep07 060405 94.880 94.925 94.880 94.915 +0.045 10,689 823,547 +14,942
Dec07 060405 94.880 94.925 94.880 94.915 +0.045 10,477 560,320 +5,804
Mar08 060405 94.880 94.920 94.875 94.905 +0.045 9,947 360,621 -1,549
Jun08 060405 94.865 94.895 94.865 94.885 +0.045 4,232 257,601 -574
Sep08 060405 94.830 94.875 94.830 94.860 +0.040 4,645 217,249 +49
Dec08 060405 94.795 94.830 94.795 94.820 +0.040 3,325 186,028 -1,525
Mar09 060405 94.800 94.810 94.785 94.805 +0.040 6,115 132,600 -213
Jun09 060405 94.775 94.780 94.760 94.775 +0.040 3,517 112,674 -499
Sep09 060405 94.740 94.745 94.730 94.745 +0.040 3,369 107,329 +364
Dec09 060405 94.700 94.705 94.685 94.705 +0.040 3,558 100,187 +66
Mar10 060405 94.680 94.690 94.670 94.685 +0.035 5,138 78,249 +656
Jun10 060405 94.655 94.660 94.640 94.655 +0.035 2,489 59,682 -208
Sep10 060405 94.625 94.630 94.610 94.625 +0.035 2,675 49,611 -671
Total Volume and Open Interest 1,939,237 9,528,971 +0
3-Mth Euro-Yen(CME)
Jun06 060405 99.77 99.78 99.77 99.78 +0.01 554 12,486 -841
Sep06 060405 99.55 99.57 99.55 99.56 +0.01 247 7,269 +241
Dec06 060405 99.32 99.33 99.32 99.33 +0.02 1,100 7,895 +153
Mar07 060405 99.12 99.12 99.12 99.12 +0.01 432 3,443 +391
Jun07 060405 98.94 98.94 98.94 98.94 +0.01 275 5,162 +61
Sep07 060405 98.75 98.75 98.75 98.75 +0.02 191 1,930 -95
Dec07 060405 98.58 98.59 98.58 98.58 +0.03 190 496 +76
Mar08 060405 98.44 98.44 98.43 98.43 +0.03 272 200 +127
Jun08 060405 98.29 98.29 98.29 98.29 unch 0 252 +0
Sep08 060405 98.19 98.19 98.19 98.19 unch      
Total Volume and Open Interest 3,261 39,137 +113
3-Mth Euro-Yen(SIMEX)
Jun06 060405 99.78 99.78 99.77 99.77 unch 3,230 64,925 -2,068
Sep06 060405 99.56 99.56 99.55 99.55 +0.01 1,514 50,634 -777
Dec06 060405 99.31 99.33 99.31 99.32 +0.03 2,930 85,823 -674
Mar07 060405 99.11 99.12 99.09 99.12 +0.03 765 43,156 -254
Jun07 060405 98.91 98.93 98.90 98.93 +0.03 1,486 20,988 -666
Sep07 060405 98.74 98.75 98.72 98.75 +0.03 432 14,289 +29
Dec07 060405 98.56 98.59 98.54 98.58 +0.05 301 21,223 +187
Mar08 060405 98.41 98.45 98.41 98.45 +0.05 50 16,108 +50
Total Volume and Open Interest 10,708 322,897 +0
German Euro-Bund(EUREX)
Jun06 060405 116.48 116.63 116.32 116.43 -0.10 1,526,905 1,658,763 +24,768
Sep06 060405 116.78 116.90 116.62 116.73 -0.11 1,061 34,449 +616
Dec06 060405 115.98 115.98 115.98 115.98 -0.10 9,567 2 +0
Total Volume and Open Interest 1,537,533 1,693,214 +25,384
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060405 109.77 109.80 109.77 109.79 +0.02 465 13,599 +247
Dec06 060405 109.38 109.38 109.38 109.38 +0.02      
Total Volume and Open Interest 805,127 1,256,324 +7,372
Long Gilt(LIFFE)
Jun06 060405 111~12 111~28 111~12 111~22 +0~08 72,522 288,686 -2,775
Sep06 060405 111~19 111~19 111~19 111~19 +0~08      
Total Volume and Open Interest 64,761 291,461 +0
3-Mth Short Sterling(LIFFE)
Jun06 060405 95.38 95.41 95.36 95.38 +0.01 36,332 446,870 -4,634
Sep06 060405 95.31 95.38 95.30 95.35 +0.04 40,752 460,718 +8,721
Dec06 060405 95.22 95.31 95.21 95.29 +0.07 54,555 338,146 +14,072
Total Volume and Open Interest 356,407 2,184,050 +0
3-Mth Euribor(LIFFE)
Jun06 060405 96.905 96.930 96.900 96.910 +0.005 133,581 736,614 -832
Sep06 060405 96.665 96.700 96.660 96.675 +0.015 155,354 600,561 +7,982
Dec06 060405 96.490 96.535 96.485 96.510 +0.020 214,230 681,453 +8,762
Total Volume and Open Interest 835,451 3,652,821 -1,145
3-Mth Aus T-Bills(SFE)
Jun06 060405 94.32 94.34 94.31 94.33 -0.04 17,706 148,502 +7,546
Sep06 060405 94.24 94.28 94.24 94.27 -0.05 54,572 255,959 +32,355
Dec06 060405 94.22 94.25 94.20 94.24 -0.05 12,952 72,055 +308
Mar07 060405 94.19 94.24 94.19 94.23 -0.04 2,495 30,596 +504
Jun07 060405 94.16 94.21 94.16 94.20 -0.04 1,192 28,627 +230
Sep07 060405 94.13 94.19 94.13 94.18 -0.02 1,661 20,465 +848
Dec07 060405 94.10 94.16 94.10 94.15 -0.02 421 11,464 +315
Mar08 060405 94.09 94.13 94.09 94.12 -0.01 667 5,949 +340
Jun08 060405 94.10 94.10 94.10 94.10 -0.01 0 947 +0
Sep08 060405 94.09 94.09 94.09 94.09 unch 45 620 +45
Total Volume and Open Interest 91,834 576,585 +42,589
10-Year Aus T-Bonds(SFE)
Jun06 060405 94.50 94.55 94.49 94.54 +0.01 39,456 359,508 +14,454
Sep06 060405 94.54 94.54 94.54 94.54 +0.01      
Total Volume and Open Interest 39,456 359,508 +14,454
3-Year Aus T-Bonds(SFE)
Jun06 060405 94.52 94.58 94.52 94.58 -0.02 108,323 410,298 +26,782
Sep06 060405 94.58 94.58 94.58 94.58 -0.02      
Total Volume and Open Interest 108,323 410,298 +26,782
Gold(CMX)
Apr06 060405 587.0 590.8 582.6 587.9 +1.9 1,293 2,754 -1,145
Jun06 060405 591.3 594.7 586.8 592.5 +1.9 48,696 256,458 -1,205
Aug06 060405 596.8 600.1 593.2 598.0 +1.9 3,654 12,565 +2,274
Oct06 060405 599.5 604.0 599.5 603.4 +1.8 202 10,883 +109
Dec06 060405 607.7 610.8 604.0 608.8 +1.8 1,729 21,068 +250
Feb07 060405 610.6 615.0 610.6 614.3 +1.7 7 9,631 +6
Apr07 060405 620.0 620.0 619.7 619.7 +1.6 394 1,305 -75
Jun07 060405 624.8 625.2 624.8 625.2 +1.5 59 9,396 +29
Aug07 060405 630.6 630.6 630.6 630.6 +1.4 5 165 +5
Oct07 060405 636.0 636.0 636.0 636.0 +1.3 0 6 +0
Dec07 060405 640.0 642.0 640.0 641.5 +1.3 115 10,413 +28
Feb08 060405 646.9 646.9 646.9 646.9 +1.2      
Total Volume and Open Interest 57,936 342,403 +0
Silver(CMX)
May06 060405 1171.0 1179.0 1155.5 1170.5 -2.5 15,781 81,849 -486
Jul06 060405 1182.0 1189.5 1165.0 1180.5 -2.3 2,885 20,061 +297
Sep06 060405 1187.0 1189.0 1175.0 1184.7 -1.8 89 6,195 +46
Dec06 060405 1184.0 1195.0 1174.0 1188.2 -1.3 282 17,224 -18
Mar07 060405 1188.0 1191.7 1188.0 1191.7 -0.8 7 4,533 +2
May07 060405 1185.0 1198.0 1185.0 1193.5 -0.5 16 1,883 +6
Jul07 060405 1208.0 1208.0 1195.5 1195.5 +1.1 414 2,638 +63
Total Volume and Open Interest 26,630 140,742 +0
Platinum(NYM)
Apr06 060405 1070.0 1075.0 1067.6 1067.6 -12.5 93 118 -96
Jul06 060405 1095.0 1095.0 1072.0 1080.6 -11.0 594 8,975 +112
Oct06 060405 1085.6 1085.6 1085.6 1085.6 -11.0 1 10 +1
Total Volume and Open Interest 865 9,086 +0
Palladium(NYME)
Jun06 060405 344.00 345.00 328.00 342.65 +0.30 664 15,509 +197
Sep06 060405 343.10 348.00 342.65 346.45 +0.30 8 1,207 +0
Dec06 060405 349.00 353.00 348.55 349.45 +0.30 5 409 +5
Total Volume and Open Interest 1,671 16,923 +0
Copper(CMX)
May06 060405 253.20 259.70 253.10 259.60 +6.05 10,158 56,751 -1,363
Jul06 060405 251.90 258.50 251.90 258.50 +5.95 3,321 25,583 +1,367
Sep06 060405 251.30 256.00 251.30 255.95 +6.00 179 4,468 -85
Dec06 060405 250.10 251.00 248.40 251.00 +5.90 18 3,421 +3
Mar07 060405 245.75 246.50 245.75 246.50 +5.90 53 510 +34
Total Volume and Open Interest 13,965 100,335 +0
Aluminum(CMX)
Apr06 060405 113.95 113.95 113.95 113.95 +1.45 135 190 -95
May06 060405 114.65 114.65 114.65 114.65 +1.45 105 342 +90
Jun06 060405 115.15 115.15 115.15 115.15 +1.45 0 172 +0
Jul06 060405 115.50 115.50 115.50 115.50 +1.45 0 20 +0
Aug06 060405 115.55 115.55 115.55 115.55 +1.45      
Sep06 060405 115.60 115.60 115.60 115.60 +1.45 0 1 +0
Total Volume and Open Interest 240 1,095 -5
DJIA Index(CBOT)
Jun06 060405 11268 11307 11217 11293 +27 4,608 37,916 +392
Sep06 060405 11370 11371 11369 11371 +27 3 60 +2
Dec06 060405 11444 11444 11444 11444 +27 0 1,675 +0
Total Volume and Open Interest 8,734 39,257 +0
S & P 500(CME)
Jun06 060405 1314.70 1321.20 1312.30 1319.00 +4.30 30,848 638,394 +2,167
Sep06 060405 1324.50 1332.00 1324.50 1330.00 +4.30 246 6,528 +159
Dec06 060405 1341.00 1343.70 1335.20 1341.00 +4.30 36 1,160 +30
Mar07 060405 1351.90 1354.60 1346.10 1351.90 +4.30 10 57 +6
Total Volume and Open Interest 35,746 643,822 +0
S & P 500 E-Mini(Globex)
Jun06 060405 1314.75 1321.25 1312.25 1319.00 +4.25 1,044,428 1,150,211 +20,004
Sep06 060405 1324.75 1331.75 1323.50 1330.00 +4.25 210 1,468 +1
Total Volume and Open Interest 965,678 1,131,674 +0
NASDAQ 100(CME)
Jun06 060405 1731.50 1751.00 1730.00 1747.30 +15.80 6,402 59,709 +545
Sep06 060405 1765.00 1766.80 1765.00 1766.80 +15.80 0 23 +0
Dec06 060405 1786.30 1786.30 1784.50 1786.30 +15.80      
Total Volume and Open Interest 5,646 59,187 +0
NASDAQ 100 E-Mini(Globex)
Jun06 060405 1731.50 1751.00 1730.00 1747.30 +15.80 286,680 286,186 +12,431
Sep06 060405 1762.00 1769.30 1753.30 1766.80 +15.80 12 74 -3
Total Volume and Open Interest 268,468 273,832 +0
S & P Midcap 400(CME)
Jun06 060405 800.80 806.00 798.75 805.60 +6.00 232 11,091 -13
Sep06 060405 157.24 157.24 157.24 157.24 +6.00      
Dec06 060405 164.24 164.24 164.24 164.24 +6.00      
Total Volume and Open Interest 232 11,091 -13
Russell 2000(CME)
Jun06 060405 767.75 772.25 762.50 770.80 +3.30 590 30,560 +31
Sep06 060405 776.80 776.80 776.80 776.80 +3.30 0 38 +0
Dec06 060405 774.00 782.80 774.00 782.80 +3.30 2 6 +2
Total Volume and Open Interest 1,127 30,571 +0
Russell 2000 E-Mini(Globex)
Jun06 060405 767.50 772.40 762.60 770.80 +3.30 134,111 301,201 +2,121
Sep06 060405 772.50 777.90 770.70 776.80 +3.30 26 526 +7
Total Volume and Open Interest 121,120 299,599 +0
Value Line(KCBT)
Jun06 060405 2118.50 2130.50 2112.00 2129.50 +11.50 301 109 -65
Total Volume and Open Interest 366 175 +0
Nikkei 225(CME)
Jun06 060405 17345 17480 17195 17275 -50 48,265 212,867 +5,302
Sep06 060405 17395 17470 17205 17245 -50 0 173 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060405 17345 17480 17195 17275 -50 48,265 212,867 +5,302
Sep06 060405 17395 17470 17205 17245 -50 0 173 +0
Dec06 060405 17210 17210 17210 17210 -50      
Total Volume and Open Interest 48,268 213,099 +5,248
CAC 40(MATIF)
Apr06 060405 5227.5 5236.0 5191.5 5224.0 +6.5 86,926 437,173 -9,789
May06 060405 5177.0 5177.0 5136.0 5167.0 +6.5 600 5,576 +291
Jun06 060405 5131.5 5132.5 5101.0 5121.5 +6.0 11,637 92,603 +3,304
Total Volume and Open Interest 65,078 542,806 +0
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 060405 6061.0 6072.5 6029.0 6063.0 +16.5 127,734 225,906 +5,148
Sep06 060405 6103.5 6117.5 6079.5 6110.0 +16.5 390 12,712 +18
Dec06 060405 6163.0 6169.0 6131.0 6161.5 +16.5 473 1,467 +1
Total Volume and Open Interest 128,477 234,918 +0
FT-SE 100(LIFFE)
Jun06 060405 6035.00 6060.00 5994.00 6054.00 +43.00 57,457 459,860 +1,025
Sep06 060405 6022.50 6075.00 6011.50 6071.00 +43.00 30 2,652 +17
Dec06 060405 6064.50 6105.00 6045.50 6105.00 +42.50 5 10,675 +0
Total Volume and Open Interest 66,414 473,145 +0
SPI 200(SFE)
Jun06 060405 5185.0 5233.0 5169.0 5231.0 +68.0 19,849 221,909 +6,810
Sep06 060405 5188.0 5230.0 5188.0 5228.0 +67.0 20 3,215 +0
Dec06 060405 5245.0 5245.0 5245.0 5245.0 +68.0 10 3,072 -1
Total Volume and Open Interest 21,776 230,204 +6,809
GSCI(CME)
Apr06 060405 442.50 447.50 442.50 446.35 +5.25 259 22,124 +7
May06 060405 452.90 453.00 447.80 452.70 +4.80 287 1,256 +122
Jun06 060405 456.20 456.20 451.40 456.20 +4.70      
Total Volume and Open Interest 1,550 23,251 +0
Reuters CRB Index(NYBOT)
Jun06 060405 337.00 337.00 337.00 337.00 -30.00 13 497 +0
Aug06 060405 375.75 377.50 375.75 377.50 +5.00 50 252 +50
Nov06 060405 384.00 384.00 384.00 384.00 +6.00      
Total Volume and Open Interest 0 5 -1,044
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php