Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060407 560.00 560.50 557.00 557.75 -6.25 37,463 170,276 -5,245
Jul06 060407 573.75 574.00 570.50 572.25 -5.75 16,339 113,885 +6,381
Aug06 060407 579.00 579.00 576.00 577.50 -6.25 424 7,240 +2
Sep06 060407 580.00 582.00 580.00 581.25 -5.75 665 9,598 +931
Nov06 060407 588.50 589.50 587.00 588.75 -4.50 5,281 68,950 +2,737
Jan07 060407 596.50 597.50 595.00 597.00 -4.00 240 4,092 +104
Mar07 060407 604.00 604.00 602.00 603.00 -5.50 115 1,415 +54
Total Volume and Open Interest 60,650 382,396 +5,006
Soybean Meal(CBOT)
May06 060407 171.80 172.00 170.50 171.10 -1.60 12,308 66,080 +242
Jul06 060407 174.00 174.00 172.80 173.40 -1.50 7,534 51,380 +3,409
Aug06 060407 175.50 175.50 174.30 174.90 -1.40 428 12,035 +244
Sep06 060407 176.70 176.70 175.50 175.90 -1.30 344 9,762 +721
Oct06 060407 176.90 176.90 175.70 176.50 -1.10 286 7,826 +143
Dec06 060407 178.50 178.50 177.00 177.60 -1.40 2,668 22,925 +1,341
Jan07 060407 178.50 178.80 178.50 178.80 -1.40 2 785 +34
Mar07 060407 181.60 181.80 181.00 181.70 -1.30 3 660 +49
Total Volume and Open Interest 23,578 171,556 +6,193
Soybean Oil(CBOT)
May06 060407 22.53 22.63 22.45 22.54 -0.13 16,332 82,441 -3,048
Jul06 060407 22.98 23.03 22.87 22.96 -0.13 12,186 68,843 +6,504
Aug06 060407 23.15 23.20 23.05 23.13 -0.12 355 5,480 +206
Sep06 060407 23.33 23.37 23.25 23.34 -0.08 280 6,433 +984
Oct06 060407 23.53 23.56 23.43 23.56 -0.09 363 4,140 +195
Dec06 060407 23.90 23.90 23.75 23.87 -0.13 1,990 21,798 +202
Jan07 060407 23.95 24.05 23.95 24.05 -0.13 103 1,816 +203
Mar07 060407 24.28 24.33 24.28 24.33 -0.11 21 748 +140
Total Volume and Open Interest 32,421 196,045 +6,354
Canola(WCE)
May06 060407 257.4 258.6 255.7 256.3 -1.0 4,935 27,155 -1,444
Jul06 060407 265.4 267.0 264.2 264.8 -0.6 3,618 40,662 +423
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060407 279.1 281.0 278.4 279.6 +0.4 454 17,298 +582
Jan07 060407 285.2 285.2 285.1 285.1 +0.8 7 1,051 +52
Total Volume and Open Interest 9,096 87,871 -320
Corn(CBOT)
May06 060407 239.50 243.75 238.00 243.00 +1.50 89,634 352,412 -16,989
Jul06 060407 250.50 255.00 249.50 254.50 +1.75 65,785 351,677 +43,855
Sep06 060407 259.50 263.75 258.75 263.25 +1.75 5,209 49,443 +2,883
Dec06 060407 271.00 275.00 269.75 274.50 +1.75 42,900 296,221 +18,047
Mar07 060407 278.50 282.25 278.00 281.75 +1.25 4,704 41,242 +3,366
May07 060407 282.00 285.75 282.00 285.50 +1.25 362 3,323 +356
Total Volume and Open Interest 214,675 1,177,264 +56,381
Wheat(CBOT)
May06 060407 350.50 353.50 347.75 351.25 -1.25 41,003 150,114 -11,357
Jul06 060407 364.00 366.00 360.50 364.75 -1.25 34,335 137,305 +17,022
Sep06 060407 374.00 377.25 372.50 375.50 -1.75 3,183 17,045 +1,664
Dec06 060407 390.00 393.00 387.50 391.75 -1.25 3,961 61,788 +1,115
Mar07 060407 405.00 406.50 402.00 406.50 -0.50 1,178 7,399 +612
Total Volume and Open Interest 85,370 397,202 +10,492
Wheat(KCBT)
May06 060407 429.00 431.00 426.00 430.00 -1.00 6,047 36,476 -246
Jul06 060407 434.50 437.00 431.00 437.00 +1.00 7,640 45,302 +2,721
Sep06 060407 437.00 441.50 435.00 441.00 +3.00 734 10,315 +797
Dec06 060407 445.00 447.50 442.50 446.50 +0.50 1,602 21,420 +683
Mar07 060407 445.50 450.50 445.50 450.50 +1.50 206 990 +85
Total Volume and Open Interest 16,473 118,500 +4,344
Wheat(MGE)
May06 060407 415.00 417.00 412.00 415.75 -1.00 2,640 11,081 -446
Jul06 060407 421.00 423.00 418.00 422.75 +0.25 3,021 13,952 +376
Sep06 060407 423.00 427.00 422.50 427.00 +1.00 506 8,770 +396
Dec06 060407 432.00 433.00 428.50 432.75 -0.25 858 11,861 +472
Mar07 060407 437.00 439.00 436.00 436.00 -3.50 190 638 +262
Total Volume and Open Interest 7,253 46,489 +1,092
Oats(CBOT)
May06 060407 174.50 174.75 171.25 173.00 -1.00 786 3,350 -220
Jul06 060407 179.50 179.50 176.00 176.75 -2.75 344 4,210 +103
Sep06 060407 172.25 172.50 172.25 172.50 -0.75 0 203 +0
Dec06 060407 167.75 168.00 167.00 167.50 -1.00 131 2,460 +81
Total Volume and Open Interest 1,264 10,307 -28
Rough Rice(CBOT)
May06 060407 8.48 8.48 8.37 8.42 -0.07 104 3,174 -217
Jul06 060407 8.77 8.77 8.67 8.72 -0.07 167 3,728 +39
Sep06 060407 8.89 8.89 8.84 8.87 -0.07 52 790 +38
Nov06 060407 9.12 9.12 9.03 9.05 -0.08 13 2,142 -46
Total Volume and Open Interest 429 10,879 -131
Live Cattle(CME)
Apr06 060407 79.800 81.300 79.750 81.225 +1.525 7,037 24,513 -1,987
Jun06 060407 74.700 76.300 74.450 76.225 +1.625 16,070 121,078 +2,125
Aug06 060407 76.150 77.850 76.000 77.800 +1.625 6,807 50,757 +1,554
Oct06 060407 80.200 81.450 79.875 81.275 +1.300 2,711 27,553 +1,161
Dec06 060407 82.200 83.100 81.950 83.000 +1.025 1,026 10,715 +616
Feb07 060407 84.600 85.750 84.500 85.750 +1.225 664 5,333 -101
Total Volume and Open Interest 34,342 240,839 +3,381
Feeder Cattle(CME)
Apr06 060407 100.900 102.050 100.600 102.000 +1.450 1,590 5,277 -1,325
May06 060407 101.150 102.400 100.950 102.175 +1.225 3,108 14,644 -408
Aug06 060407 103.300 104.500 103.000 104.350 +1.225 2,642 9,920 +1,082
Sep06 060407 102.650 104.000 102.500 103.950 +1.450 164 1,344 +134
Oct06 060407 102.000 103.100 102.000 103.025 +1.325 185 1,299 +63
Nov06 060407 102.500 102.850 102.000 102.850 +0.950 134 458 +17
Jan07 060407 100.400 100.400 100.400 100.400 +0.900 0 143 +23
Total Volume and Open Interest 7,823 33,085 -414
Lean Hogs(CME)
Apr06 060407 54.300 54.800 53.675 54.375 -0.450 3,532 7,955 -1,176
May06 060407 62.850 62.900 61.900 62.900 -0.075 910 4,916 -96
Jun06 060407 63.850 64.200 63.500 63.825 -0.250 7,445 83,078 -937
Jul06 060407 63.750 64.550 63.600 64.300 +0.175 2,525 20,636 -1,093
Aug06 060407 63.200 63.700 63.000 63.675 +0.200 1,288 13,361 -256
Oct06 060407 54.050 54.700 53.950 54.375 +0.225 797 7,250 +771
Dec06 060407 52.100 52.650 52.050 52.075 +0.100 263 3,138 +51
Feb07 060407 54.500 54.700 54.375 54.650 +0.150 0 563 +4
Total Volume and Open Interest 16,760 141,007 -2,743
Pork Bellies(CME)
May06 060407 81.800 81.800 79.500 80.025 -1.950 666 1,101 +57
Jul06 060407 82.950 82.950 80.800 81.300 -1.900 97 559 +11
Aug06 060407 78.850 78.850 77.200 77.350 -1.600 11 110 +11
Feb07 060407 83.000 83.000 83.000 83.000 unch 2 9 +2
Mar07 060407 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 776 1,785 +81
Class III Milk(CME)
Apr06 060407 10.95 10.95 10.91 10.92 -0.03 61 2,896 -66
May06 060407 10.85 10.90 10.84 10.90 +0.04 57 3,312 +24
Jun06 060407 10.85 10.94 10.85 10.91 +0.01 94 3,361 +40
Jul06 060407 11.25 11.26 11.25 11.25 unch 155 3,220 +83
Aug06 060407 11.67 11.70 11.64 11.64 -0.03 107 3,293 +82
Total Volume and Open Interest 1,124 31,892 +739
Cocoa(NYBOT)
May06 060407 1500 1501 1492 1494 -2 4,612 38,073 -2,501
Jul06 060407 1525 1529 1522 1523 -1 2,706 31,026 +1,962
Sep06 060407 1550 1551 1548 1548 -1 241 20,464 +336
Dec06 060407 1580 1580 1575 1577 unch 484 12,465 +135
Mar07 060407 1602 1602 1602 1602 -1 20 10,838 +82
May07 060407 1619 1619 1619 1619 -2 30 3,264 +60
Jul07 060407 1637 1637 1637 1637 -1 18 1,495 +63
Total Volume and Open Interest 8,111 127,196 +137
Coffee "C"(NYBOT)
May06 060407 109.45 109.70 108.00 108.35 -0.50 11,354 47,851 -1,978
Jul06 060407 112.00 112.50 110.90 111.20 -0.55 5,620 34,369 +1,444
Sep06 060407 114.45 114.75 113.60 113.75 -0.55 961 10,850 -117
Dec06 060407 117.40 118.00 116.80 116.95 -0.50 534 7,953 +504
Mar07 060407 120.60 120.60 120.00 120.15 -0.45 288 2,987 -57
May07 060407 122.35 122.50 122.15 122.15 -0.45 10 659 +13
Total Volume and Open Interest 18,790 106,005 -165
Orange Juice(NYBOT)
May06 060407 151.25 152.00 149.50 149.90 -1.05 1,835 21,188 -45
Jul06 060407 149.20 150.50 148.40 149.15 -0.05 895 9,361 +252
Sep06 060407 145.25 146.00 144.70 144.75 -0.25 126 3,683 +100
Nov06 060407 142.50 142.50 141.00 141.60 -0.20 17 1,427 +3
Jan07 060407 138.45 138.45 138.00 138.25 -0.25 27 1,527 +12
Total Volume and Open Interest 2,900 37,587 +322
Sugar #11(NYBOT)
May06 060407 17.77 17.77 16.90 17.12 -0.65 24,674 189,852 -5,669
Jul06 060407 17.72 17.74 17.00 17.22 -0.61 24,811 135,764 +7,273
Oct06 060407 17.75 17.80 17.10 17.32 -0.60 8,251 63,533 +1,012
Mar07 060407 17.84 17.95 17.21 17.45 -0.59 6,300 49,812 +938
May07 060407 17.72 17.72 17.00 17.25 -0.55 654 23,392 +106
Total Volume and Open Interest 65,871 491,250 +4,188
Sugar #14(NYBOT)
May06 060407 23.70 23.70 23.60 23.60 -0.15 117 1,758 +27
Jul06 060407 23.80 23.80 23.55 23.65 -0.14 106 4,025 +24
Sep06 060407 23.80 23.80 23.60 23.60 -0.24 12 3,222 +0
Nov06 060407 22.30 22.30 22.30 22.30 -0.01 0 1,000 +0
Jan07 060407 22.41 22.41 22.41 22.41 unch 0 1,002 +0
Total Volume and Open Interest 245 12,858 +73
London Cocoa(LCE)
May06 060407 908 916 908 914 +4 1,287 43,620 -183
Jul06 060407 911 920 911 919 +4 842 51,417 +177
Sep06 060407 927 931 925 930 +5 433 34,832 +84
Dec06 060407 938 944 938 943 +5 155 31,483 +51
Mar07 060407 951 951 951 951 +5 113 13,599 +139
May07 060407 960 960 960 960 +4 49 1,117 +43
Jul07 060407 969 969 969 969 +4 43 156 +43
Total Volume and Open Interest 3,029 179,353 -100
London Coffee(LCE)
May06 060407 1129.00 1138.00 1127.00 1136.00 +11.00 10,316 48,792 -3,389
Jul06 060407 1145.00 1151.00 1141.00 1149.00 +8.00 7,483 42,997 +4,494
Sep06 060407 1157.00 1162.00 1152.00 1159.00 +6.00 3,876 21,058 +1,748
Nov06 060407 1163.00 1168.00 1163.00 1168.00 +6.00 710 6,069 +431
Jan07 060407 1173.00 1176.00 1171.00 1176.00 +5.00 143 732 +153
Mar07 060407 1180.00 1182.00 1180.00 1182.00 +5.00 1 115 +3
Total Volume and Open Interest 22,532 119,808 +3,454
London Sugar(LCE)
May06 060407 462.60 465.00 451.50 456.50 -6.70 3,571 13,377 -2,447
Aug06 060407 461.00 464.50 450.00 456.00 -8.20 6,414 27,914 +2,580
Oct06 060407 461.80 462.60 449.00 455.80 -7.20 1,951 12,148 +643
Dec06 060407 460.80 461.00 450.00 455.20 -6.10 759 4,643 +100
Mar07 060407 459.50 459.50 454.00 454.00 -6.00 555 3,619 +16
Total Volume and Open Interest 13,328 64,363 +974
Cotton(NYBOT)
May06 060407 53.75 54.40 53.65 53.97 +0.33 6,559 70,259 -5,127
Jul06 060407 55.60 55.90 55.45 55.85 +0.40 6,648 42,467 +3,972
Oct06 060407 57.80 57.85 57.68 57.80 +0.28 13 1,552 +50
Dec06 060407 59.20 59.45 59.10 59.20 +0.20 1,940 20,138 +1,759
Mar07 060407 61.00 61.00 60.65 60.65 +0.18 23 2,221 +57
May07 060407 61.30 61.30 61.30 61.30 +0.18 0 113 +1
Total Volume and Open Interest 15,183 138,659 +780
Lumber(CME)
May06 060407 325.6 326.5 322.7 326.0 +0.4 409 2,308 -621
Jul06 060407 336.5 337.0 334.4 335.8 +0.6 253 1,891 +55
Sep06 060407 340.3 343.6 339.9 343.6 +1.3 35 259 -11
Nov06 060407 326.9 327.0 325.3 326.3 -0.6 13 48 +4
Total Volume and Open Interest 710 4,506 -569
Crude Oil(NYM)
May06 060407 67.15 67.60 66.65 67.39 -0.55 111,112 219,602 -6,037
Jun06 060407 68.45 68.84 67.90 68.64 -0.42 83,160 173,606 +18,838
Jul06 060407 69.20 69.55 68.70 69.38 -0.28 24,454 70,282 +5,473
Aug06 060407 69.60 69.90 69.15 69.82 -0.23 3,784 36,334 +1,018
Sep06 060407 69.70 70.25 69.40 70.09 -0.19 4,159 36,817 -863
Oct06 060407 70.00 70.30 69.70 70.26 -0.16 1,388 26,412 +1,021
Nov06 060407 70.10 70.50 70.10 70.38 -0.13 1,011 18,521 +232
Dec06 060407 70.30 70.60 69.80 70.47 -0.11 11,122 94,210 -338
Jan07 060407 70.51 70.51 70.51 70.51 -0.10 1,170 25,138 +538
Feb07 060407 70.52 70.52 70.52 70.52 -0.10 60 8,206 -55
Mar07 060407 70.51 70.51 70.51 70.51 -0.10 721 9,697 +764
Apr07 060407 70.49 70.49 70.49 70.49 -0.11 980 9,126 +949
May07 060407 70.44 70.44 70.44 70.44 -0.12 1 4,918 +536
Jun07 060407 70.37 70.37 70.37 70.37 -0.12 974 30,697 +111
Jul07 060407 70.30 70.30 70.30 70.30 -0.11 0 4,700 +0
Aug07 060407 70.23 70.23 70.23 70.23 -0.10 0 4,164 +0
Total Volume and Open Interest 250,705 990,149 +22,241
Heating Oil(NYM)
May06 060407 187.00 188.80 185.75 188.26 -0.81 20,307 64,227 -4,109
Jun06 060407 188.30 190.30 187.30 189.81 -0.54 9,876 31,463 +3,377
Jul06 060407 190.40 191.81 189.65 191.81 -0.24 4,315 19,722 +1,703
Aug06 060407 192.25 193.86 192.25 193.86 -0.24 607 8,648 +577
Sep06 060407 195.00 196.21 194.50 196.21 -0.14 179 5,659 +113
Oct06 060407 197.60 198.81 197.00 198.81 -0.09 173 3,419 +78
Nov06 060407 200.30 201.71 199.50 201.71 -0.09 125 2,237 +21
Dec06 060407 204.00 204.56 202.25 204.56 -0.04 856 13,178 +25
Jan07 060407 205.75 206.81 204.75 206.81 +0.01 83 7,340 +32
Feb07 060407 206.00 207.11 205.10 207.11 +0.01 7 1,594 +7
Mar07 060407 204.75 205.06 203.30 205.06 +0.06 21 2,660 +130
Apr07 060407 199.00 200.41 198.80 200.41 +0.11 63 2,204 -44
Total Volume and Open Interest 36,681 165,354 +1,989
Unleaded Gas(NYM)
May06 060407 197.50 198.90 195.20 197.68 -2.31 28,347 65,161 -1,677
Jun06 060407 194.00 196.35 193.30 195.88 -0.65 12,209 27,575 +3,505
Jul06 060407 193.60 194.78 192.10 194.78 -0.32 3,753 9,896 +958
Aug06 060407 193.50 194.38 192.00 194.38 -0.27 1,396 7,457 +17
Sep06 060407 192.00 192.98 192.00 192.98 -0.27 1,648 6,857 -49
Oct06 060407 184.00 184.88 184.00 184.88 -0.17 73 4,676 +107
Nov06 060407 182.13 182.13 182.13 182.13 -0.12 45 1,440 +31
Dec06 060407 179.00 180.63 178.50 180.63 -0.12 157 2,335 -37
Jan07 060407 181.33 181.33 181.33 181.33 -0.12 25 1,148 +15
Total Volume and Open Interest 47,653 126,545 +2,870
Natural Gas(NYM)
May06 060407 6.840 6.860 6.670 6.743 -0.229 30,067 100,493 -5,363
Jun06 060407 7.030 7.070 6.880 6.945 -0.232 12,387 37,479 +2,717
Jul06 060407 7.240 7.280 7.120 7.158 -0.229 6,216 30,029 +1,566
Aug06 060407 7.420 7.460 7.320 7.340 -0.222 3,817 23,797 -602
Sep06 060407 7.570 7.620 7.480 7.505 -0.204 3,675 22,553 +937
Oct06 060407 7.780 7.800 7.690 7.700 -0.204 11,685 39,954 +2,698
Nov06 060407 9.000 9.040 8.950 8.965 -0.104 1,999 33,742 +330
Dec06 060407 10.080 10.170 10.050 10.100 -0.029 1,759 22,479 +101
Jan07 060407 10.880 10.910 10.840 10.875 -0.014 3,653 45,946 +165
Feb07 060407 10.850 10.910 10.840 10.875 -0.014 586 20,123 +495
Mar07 060407 10.700 10.750 10.660 10.710 -0.009 2,322 29,041 +968
Apr07 060407 9.000 9.100 9.000 9.055 -0.009 1,616 19,707 +330
May07 060407 8.870 8.900 8.870 8.880 -0.004 233 18,707 +73
Jun07 060407 8.940 8.965 8.938 8.938 -0.001 126 7,590 -9
Jul07 060407 8.980 9.008 8.980 9.008 +0.004 234 5,607 +98
Aug07 060407 9.050 9.080 9.050 9.060 +0.006 75 5,884 +34
Total Volume and Open Interest 92,740 673,602 +10,088
Brent Crude Oil(ICE)
May06 060407 67.62 67.70 66.62 67.29 -0.55 63,929 60,227 -17,049
Jun06 060407 67.82 67.89 66.96 67.68 -0.33 60,545 160,568 +19,928
Jul06 060407 68.09 68.33 67.43 68.13 -0.25 18,391 52,332 +3,278
Aug06 060407 68.26 68.59 67.77 68.44 -0.20 2,795 20,205 -146
Sep06 060407 68.38 68.77 67.94 68.63 -0.17 1,543 15,891 -517
Oct06 060407 68.35 68.87 68.09 68.76 -0.16 385 14,054 -338
Nov06 060407 68.18 69.04 68.18 68.89 -0.12 388 7,144 -1
Dec06 060407 68.73 69.12 68.20 68.96 -0.09 4,814 45,666 +2,898
Jan07 060407 69.05 69.05 69.00 69.00 -0.06 838 10,095 +650
Feb07 060407 69.05 69.05 69.05 69.05 -0.08 0 7,107 +0
Mar07 060407 69.09 69.09 69.09 69.09 -0.11 3 4,559 +0
Apr07 060407 69.07 69.07 69.07 69.07 -0.09 0 875 +0
May07 060407 69.05 69.05 69.05 69.05 -0.08 0 286 +0
Jun07 060407 68.61 69.03 68.61 69.03 -0.06 100 10,177 -175
Total Volume and Open Interest 156,107 454,701 +9,071
Gas Oil(ICE)
Apr06 060407 587.00 587.00 577.25 581.75 -4.75 14,667 21,340 -2,108
May06 060407 590.00 590.00 580.00 585.00 -4.00 16,750 78,282 +2,324
Jun06 060407 596.00 596.00 586.00 591.25 -3.50 8,534 37,212 +2,129
Jul06 060407 600.25 601.25 592.75 597.75 -3.00 2,315 15,085 +349
Aug06 060407 604.00 604.50 599.25 604.25 -2.75 1,147 5,240 -42
Sep06 060407 607.00 610.75 606.00 610.75 -2.50 1,191 4,887 -379
Oct06 060407 612.50 616.25 612.50 616.25 -2.50 688 9,592 +651
Nov06 060407 616.50 620.25 615.50 620.25 -2.50 248 5,455 +150
Dec06 060407 621.75 625.00 617.75 622.75 -2.75 1,517 25,988 -177
Jan07 060407 624.25 624.25 624.25 624.25 -3.00 350 4,935 +350
Total Volume and Open Interest 47,807 228,120 +3,297
US Dollar Index(NYBOT)
Jun06 060407 88.72 89.40 88.57 89.31 +0.68 5,133 26,688 +1,101
Sep06 060407 88.45 89.03 88.45 88.96 +0.68 12 2,066 +21
Dec06 060407 88.20 88.62 88.20 88.62 +0.68 5 44 +5
Total Volume and Open Interest 5,150 28,799 +1,127
Australian Dollar(CME)
Jun06 060407 73.12 73.36 72.55 72.55 -0.44 2,861 57,168 -7,667
Sep06 060407 73.03 73.03 72.47 72.47 -0.44 0 153 +34
Dec06 060407 72.98 72.98 72.39 72.39 -0.44 0 155 -10
Total Volume and Open Interest 2,861 57,487 -7,637
British Pound(CME)
Jun06 060407 175.10 175.50 174.23 174.48 -0.93 2,956 76,275 -2,799
Sep06 060407 174.70 174.77 174.70 174.77 -0.92 1 289 -5
Dec06 060407 174.99 174.99 174.99 174.99 -0.92 0 3 +0
Total Volume and Open Interest 2,957 76,567 -2,804
Canadian Dollar(CME)
Jun06 060407 87.34 87.60 87.21 87.38 +0.51 3,085 82,188 +1,216
Sep06 060407 87.55 87.75 87.45 87.60 +0.50 288 2,519 +81
Dec06 060407 87.79 87.93 87.73 87.81 +0.47 4 714 -2
Mar07 060407 88.02 88.02 88.02 88.02 +0.44 0 156 +0
Total Volume and Open Interest 3,377 85,597 +1,296
Japanese Yen(CME)
Jun06 060407 85.61 85.99 85.25 85.35 -0.45 3,777 172,563 +1,782
Sep06 060407 86.43 86.43 86.43 86.43 -0.45 3 18,749 -64
Dec06 060407 87.46 87.46 87.46 87.46 -0.45 0 136 +0
Total Volume and Open Interest 3,780 191,450 +1,718
Swiss Franc(CME)
Jun06 060407 77.89 78.07 77.27 77.46 -0.66 2,717 78,609 -59
Sep06 060407 78.47 78.47 78.18 78.18 -0.66 0 269 -31
Dec06 060407 78.76 78.76 78.76 78.76 -0.66 0 53 +1
Total Volume and Open Interest 2,717 78,931 -89
EuroFX(CME)
Jun06 060407 122.35 122.80 121.53 121.61 -1.22 10,868 162,543 +3,328
Sep06 060407 123.06 123.06 122.30 122.30 -1.20 3 2,420 +91
Dec06 060407 123.95 123.95 122.90 122.90 -1.19 1 295 +22
Total Volume and Open Interest 10,872 165,362 +3,441
Mexican Peso(CME)
Jun06 060407 8955.0 8990.0 8885.0 8935.0 -42.0 6,356 55,196 -141
Sep06 060407 8870.0 8875.0 8865.0 8875.0 -42.0 0 768 +5
Total Volume and Open Interest 6,365 79,624 -285
30-Year T-Bonds(CBOT)
Jun06 060407 108~15 108~27 107~20 107~28 -0~24 349,072 671,998 +21,363
Sep06 060407 108~20 108~20 107~20 107~27 -0~25 728 6,088 +90
Dec06 060407 108~01 108~01 108~01 108~01 -0~26 6 1,362 +381
Total Volume and Open Interest 349,806 679,449 +21,834
10-Year T-Notes(CBOT)
Jun06 060407 106~055 106~130 105~220 105~265 -0~130 876,155 2,130,748 +58,023
Sep06 060407 106~075 106~115 105~225 105~270 -0~135 19,311 88,812 +12,711
Total Volume and Open Interest 895,471 2,219,754 +70,720
5-Year T-Notes(CBOT)
Jun06 060407 104~130 104~165 104~035 104~050 -0~080 363,666 0 +0
Sep06 060407 104~130 104~130 104~040 104~040 -0~085 1,246 18,654 +1,864
Dec06 060407 104~030 104~030 104~030 104~030 -0~080 0 1 +0
Total Volume and Open Interest 364,912 18,655 -1,188,347
2 Year T-Notes(CBOT)
Jun06 060407 101~116 101~118 101~102 101~104 -0~013 1,756 485,927 +3,999
Sep06 060407 101~104 101~104 101~104 101~104 -0~012      
Total Volume and Open Interest 1,756 485,927 +11,189
Eurodollars(CME)
Jun06 060407 94.780 94.795 94.750 94.755 -0.035 30,324 1,395,072 -13,269
Sep06 060407 94.735 94.755 94.665 94.695 -0.045 325,705 1,399,688 -19,098
Dec06 060407 94.755 94.770 94.685 94.700 -0.060 15,155 1,396,867 -10,002
Mar07 060407 94.810 94.825 94.730 94.745 -0.070 11,699 1,110,233 -3,597
Jun07 060407 94.850 94.865 94.770 94.785 -0.070 40,478 944,396 +5,002
Sep07 060407 94.880 94.890 94.795 94.810 -0.070 16,476 820,893 -2,654
Dec07 060407 94.880 94.880 94.795 94.810 -0.070 11,157 559,834 -486
Mar08 060407 94.870 94.880 94.785 94.800 -0.070 8,887 375,469 +14,848
Jun08 060407 94.850 94.850 94.765 94.775 -0.070 10,078 255,217 -2,384
Sep08 060407 94.825 94.825 94.735 94.745 -0.075 11,058 221,712 +4,463
Dec08 060407 94.785 94.785 94.695 94.705 -0.075 7,983 183,707 -2,321
Mar09 060407 94.750 94.750 94.675 94.685 -0.075 7,114 130,359 -2,241
Jun09 060407 94.705 94.740 94.630 94.650 -0.075 2,852 111,691 -983
Sep09 060407 94.675 94.715 94.600 94.615 -0.080 8,931 103,035 -4,294
Dec09 060407 94.630 94.630 94.555 94.570 -0.080 6,263 100,952 +765
Mar10 060407 94.610 94.635 94.535 94.550 -0.080 5,599 77,508 -741
Jun10 060407 94.575 94.575 94.495 94.515 -0.080 2,560 59,677 -5
Sep10 060407 94.555 94.555 94.465 94.480 -0.085 8,776 51,614 +2,003
Total Volume and Open Interest 238,839 9,513,830 -17,904
3-Mth Euro-Yen(CME)
Jun06 060407 99.76 99.76 99.76 99.76 unch 1,253 14,476 +1,556
Sep06 060407 99.52 99.53 99.51 99.51 unch 681 6,866 -542
Dec06 060407 99.28 99.28 99.26 99.26 -0.01 584 7,927 -49
Mar07 060407 99.08 99.08 99.04 99.04 -0.02 202 3,307 -182
Jun07 060407 98.86 98.86 98.83 98.83 -0.02 151 5,402 -32
Sep07 060407 98.65 98.65 98.64 98.64 -0.01 136 2,096 -18
Dec07 060407 98.52 98.52 98.48 98.48 -0.02 457 1,037 +173
Mar08 060407 98.35 98.35 98.35 98.35 unch 30 374 +30
Jun08 060407 98.25 98.25 98.25 98.25 +0.01 0 251 +0
Sep08 060407 98.15 98.15 98.15 98.15 +0.01      
Total Volume and Open Interest 3,494 41,740 +936
3-Mth Euro-Yen(SIMEX)
Jun06 060407 99.76 99.76 99.75 99.75 -0.01 568 65,468 +543
Sep06 060407 99.52 99.52 99.51 99.51 -0.01 3,489 50,953 +319
Dec06 060407 99.27 99.28 99.26 99.27 unch 14,094 95,120 +9,297
Mar07 060407 99.06 99.07 99.04 99.06 unch 1,699 44,117 +961
Jun07 060407 98.84 98.86 98.84 98.86 unch 697 21,027 +39
Sep07 060407 98.65 98.66 98.64 98.66 unch 449 13,815 -474
Dec07 060407 98.49 98.49 98.49 98.49 +0.01 305 21,589 +366
Mar08 060407 98.36 98.36 98.36 98.36 +0.01 50 16,286 +178
Total Volume and Open Interest 21,351 329,952 +11,230
German Euro-Bund(EUREX)
Jun06 060407 116.11 116.46 115.98 116.16 -0.04 1,598,038 1,601,526 -40,722
Sep06 060407 116.35 116.63 116.22 116.37 -0.04 1,603 35,409 +1,036
Dec06 060407 115.70 115.70 115.70 115.70 -0.05 1,838 2 +0
Total Volume and Open Interest 1,601,479 1,636,937 -39,686
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060407 109.73 109.90 109.73 109.83 +0.08 3 13,599 +1
Dec06 060407 109.47 109.47 109.47 109.47 +0.08 2,000 0 +0
Total Volume and Open Interest 723,232 1,269,010 +3,017
Long Gilt(LIFFE)
Jun06 060407 111~14 111~23 111~09 111~16 +0~03 64,903 284,114 -3,330
Sep06 060407 111~12 111~12 111~12 111~12 +0~03      
Total Volume and Open Interest 64,903 284,114 -4,572
3-Mth Short Sterling(LIFFE)
Jun06 060407 95.38 95.38 95.38 95.38 -0.01 26,828 437,449 -9,421
Sep06 060407 95.34 95.34 95.34 95.34 -0.01 69,906 445,195 -15,523
Dec06 060407 95.28 95.28 95.28 95.28 unch 78,989 337,117 -1,029
Total Volume and Open Interest 350,219 2,177,768 -39,349
3-Mth Euribor(LIFFE)
Jun06 060407 97.030 97.045 97.020 97.030 +0.010 159,484 709,235 -26,375
Sep06 060407 96.780 96.815 96.775 96.790 +0.020 141,442 597,219 -11,134
Dec06 060407 96.570 96.630 96.565 96.595 +0.025 194,965 668,486 -17,886
Total Volume and Open Interest 873,827 3,598,127 -67,434
3-Mth Aus T-Bills(SFE)
Jun06 060407 94.23 94.24 94.22 94.24 unch 48,105 187,939 +15,329
Sep06 060407 94.17 94.18 94.14 94.17 -0.01 92,990 286,724 +16,918
Dec06 060407 94.12 94.15 94.11 94.14 unch 27,173 89,206 +13,323
Mar07 060407 94.11 94.14 94.09 94.12 unch 6,470 33,372 +1,729
Jun07 060407 94.09 94.11 94.08 94.10 unch 2,291 30,059 +414
Sep07 060407 94.07 94.08 94.06 94.08 unch 1,040 18,959 -667
Dec07 060407 94.04 94.06 94.04 94.06 unch 1,720 12,192 +30
Mar08 060407 94.02 94.03 94.01 94.03 unch 472 6,369 +225
Jun08 060407 94.01 94.01 94.01 94.01 unch 0 944 +0
Sep08 060407 94.00 94.00 94.00 94.00 unch 40 809 +40
Total Volume and Open Interest 180,301 667,994 +47,341
10-Year Aus T-Bonds(SFE)
Jun06 060407 94.46 94.47 94.43 94.46 -0.03 48,390 361,766 +4,254
Sep06 060407 94.46 94.46 94.46 94.46 -0.03      
Total Volume and Open Interest 48,390 361,766 +4,254
3-Year Aus T-Bonds(SFE)
Jun06 060407 94.48 94.50 94.46 94.50 unch 220,341 534,445 +93,511
Sep06 060407 94.50 94.50 94.50 94.50 unch      
Total Volume and Open Interest 220,341 534,445 +93,511
Gold(CMX)
Apr06 060407 594.0 594.0 585.5 588.4 -6.8 855 2,683 -71
Jun06 060407 597.8 599.3 589.5 592.7 -7.0 57,788 259,565 +3,107
Aug06 060407 604.0 604.5 595.0 598.2 -7.0 4,357 14,062 +1,497
Oct06 060407 604.5 606.5 602.0 603.7 -7.0 1,018 10,796 -87
Dec06 060407 614.5 616.0 606.0 609.1 -7.0 4,654 21,754 +686
Feb07 060407 621.0 621.0 612.8 614.6 -7.0 205 9,698 +67
Apr07 060407 620.0 620.1 620.0 620.1 -7.0 11 1,315 +10
Jun07 060407 625.5 625.6 625.5 625.6 -7.0 358 9,764 +368
Aug07 060407 631.1 631.1 631.1 631.1 -7.0 0 165 +0
Oct07 060407 636.6 636.6 636.6 636.6 -7.0 0 6 +0
Dec07 060407 642.1 642.1 642.1 642.1 -7.0 234 10,489 +76
Feb08 060407 647.6 647.6 647.6 647.6 -7.0      
Total Volume and Open Interest 69,500 348,466 +5,745
Silver(CMX)
May06 060407 1206.0 1217.0 1194.0 1207.0 +2.5 23,792 83,522 +1,673
Jul06 060407 1217.0 1226.5 1205.0 1217.1 +2.4 8,229 23,956 +3,895
Sep06 060407 1220.0 1224.0 1210.0 1220.6 +2.1 1,210 6,057 -138
Dec06 060407 1224.0 1235.0 1211.0 1221.9 +1.1 473 17,158 -66
Mar07 060407 1240.0 1240.0 1220.0 1222.6 +0.6 613 4,839 +306
May07 060407 1230.0 1230.0 1223.0 1223.0 +0.2 70 1,927 +44
Jul07 060407 1228.0 1228.0 1223.2 1223.2 -0.3 1,023 3,103 +465
Total Volume and Open Interest 35,750 146,904 +6,485
Platinum(NYM)
Apr06 060407 1082.0 1082.0 1066.9 1066.9 -18.9 8 84 -34
Jul06 060407 1092.0 1092.0 1072.2 1077.0 -19.8 602 9,172 +197
Oct06 060407 1082.0 1082.0 1082.0 1082.0 -19.8 0 8 -2
Total Volume and Open Interest 610 9,264 +161
Palladium(NYME)
Jun06 060407 356.00 357.50 351.20 353.15 -4.90 1,927 16,112 +603
Sep06 060407 356.00 360.00 356.00 356.85 -4.90 227 1,427 +220
Dec06 060407 362.00 362.00 359.85 359.85 -4.90 2 421 +12
Total Volume and Open Interest 2,156 17,960 +835
Copper(CMX)
May06 060407 264.00 264.70 258.65 264.05 -0.60 9,905 54,009 -2,742
Jul06 060407 263.00 263.50 257.70 263.20 -0.40 3,213 26,394 +811
Sep06 060407 261.00 261.10 255.00 260.70 -0.60 385 4,353 -115
Dec06 060407 257.30 257.30 252.00 256.90 -0.10 149 3,501 +80
Mar07 060407 252.10 253.15 250.50 253.15 +0.60 28 542 +32
Total Volume and Open Interest 15,083 98,801 -1,448
Aluminum(CMX)
Apr06 060407 117.40 117.40 117.40 117.40 -1.20      
May06 060407 118.00 118.00 118.00 118.00 -1.30 5 342 +0
Jun06 060407 118.50 118.50 118.50 118.50 -1.30 0 172 +0
Jul06 060407 118.85 118.85 118.85 118.85 -1.30 0 20 +0
Aug06 060407 118.85 118.85 118.85 118.85 -1.30      
Sep06 060407 118.80 118.80 118.80 118.80 -1.30 0 1 +0
Total Volume and Open Interest 5 905 -155
DJIA Index(CBOT)
Jun06 060407 11282 11329 11165 11184 -95 4,231 38,286 +370
Sep06 060407 11262 11262 11262 11262 -95 0 61 +1
Dec06 060407 11340 11340 11335 11335 -95 0 1,675 +0
Total Volume and Open Interest 4,231 40,022 +371
S & P 500(CME)
Jun06 060407 1318.70 1322.00 1301.60 1303.90 -13.60 22,667 640,509 +2,115
Sep06 060407 1321.00 1321.00 1313.20 1314.90 -13.60 13 6,526 -2
Dec06 060407 1333.00 1333.00 1325.90 1325.90 -13.60 101 1,260 +100
Mar07 060407 1336.80 1336.80 1336.80 1336.80 -13.60 0 53 -4
Total Volume and Open Interest 22,781 648,393 +2,209
S & P 500 E-Mini(Globex)
Jun06 060407 1317.00 1324.00 1301.25 1304.00 -13.50 888,393 1,170,821 +20,610
Sep06 060407 1328.50 1334.50 1312.25 1315.00 -13.50 222 1,622 +154
Total Volume and Open Interest 888,615 1,172,443 +20,764
NASDAQ 100(CME)
Jun06 060407 1759.50 1766.00 1734.50 1739.80 -15.00 5,047 60,455 +746
Sep06 060407 1759.30 1759.30 1759.30 1759.30 -15.00 0 24 +1
Dec06 060407 1778.80 1778.80 1778.80 1778.80 -15.00      
Total Volume and Open Interest 5,047 60,479 +747
NASDAQ 100 E-Mini(Globex)
Jun06 060407 1753.30 1765.80 1735.00 1739.80 -15.00 302,618 292,707 +6,521
Sep06 060407 1783.00 1783.00 1757.00 1759.30 -15.00 23 106 +6
Total Volume and Open Interest 302,641 292,813 +6,553
S & P Midcap 400(CME)
Jun06 060407 808.00 809.00 797.25 797.60 -9.90 51 10,991 -19
Sep06 060407 149.24 149.24 149.24 149.24 -9.90      
Dec06 060407 156.24 156.24 156.24 156.24 -9.90      
Total Volume and Open Interest 51 10,991 -19
Russell 2000(CME)
Jun06 060407 774.00 777.00 758.75 759.80 -12.70 1,052 30,465 -95
Sep06 060407 781.00 781.00 765.80 765.80 -12.70 0 38 +0
Dec06 060407 771.80 771.80 771.80 771.80 -12.70 0 7 +0
Total Volume and Open Interest 1,052 30,510 -94
Russell 2000 E-Mini(Globex)
Jun06 060407 772.30 779.00 758.60 759.80 -12.70 111,561 302,446 +1,245
Sep06 060407 776.30 784.00 765.50 765.80 -12.70 59 571 +50
Total Volume and Open Interest 111,620 303,017 +1,290
Value Line(KCBT)
Jun06 060407 2133.00 2141.00 2106.50 2109.00 -25.50 142 86 -28
Total Volume and Open Interest 142 87 -23
Nikkei 225(CME)
Jun06 060407 17480 17580 17425 17565 +50 56,630 215,683 +1,272
Sep06 060407 17505 17570 17435 17565 +70 25 145 -28
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060407 17480 17580 17425 17565 +50 56,630 215,683 +1,272
Sep06 060407 17505 17570 17435 17565 +70 25 145 -28
Dec06 060407 17530 17530 17530 17530 +75      
Total Volume and Open Interest 56,692 215,900 +1,254
CAC 40(MATIF)
Apr06 060407 5230.0 5247.5 5160.0 5178.5 -51.0 70,469 449,232 +12,059
May06 060407 5169.0 5187.5 5108.5 5121.0 -51.0 269 5,627 +51
Jun06 060407 5122.5 5143.0 5061.0 5076.0 -51.0 1,484 91,134 -1,469
Total Volume and Open Interest 72,286 547,304 +10,692
Hang Seng Index(HKFE)
Apr06 060407 16418 16557 16383 16545 +88 30,359 121,050 +1,629
May06 060407 16287 16421 16250 16410 +85 1,541 1,607 +910
Jun06 060407 16337 16468 16318 16468 +87 49 1,738 +16
Total Volume and Open Interest 31,968    
DAX Index(EUREX)
Jun06 060407 6066.0 6077.5 5971.0 5987.0 -76.0 133,032 223,439 -2,467
Sep06 060407 6113.0 6120.0 6016.0 6031.5 -77.0 2,611 12,385 -327
Dec06 060407 6160.5 6169.0 6064.5 6080.0 -79.0 2,729 2,450 +983
Total Volume and Open Interest 138,372 238,274 -1,811
FT-SE 100(LIFFE)
Jun06 060407 6063.00 6086.00 6025.50 6034.50 -20.50 58,700 453,795 -6,065
Sep06 060407 6095.50 6102.00 6044.00 6051.50 -20.50 19 2,653 +1
Dec06 060407 6119.00 6119.00 6086.00 6086.00 -21.00 1,145 12,382 +1,707
Total Volume and Open Interest 59,864 469,830 -4,357
SPI 200(SFE)
Jun06 060407 5265.0 5266.0 5234.0 5248.0 -12.0 16,641 222,211 -1,424
Sep06 060407 5247.0 5252.0 5238.0 5245.0 -11.0 86 3,323 -3
Dec06 060407 5262.0 5262.0 5262.0 5262.0 -11.0 47 3,150 +61
Total Volume and Open Interest 16,982 230,926 -1,166
GSCI(CME)
Apr06 060407 447.50 448.90 444.50 447.65 -3.65 187 22,136 +12
May06 060407 452.50 454.20 450.20 453.40 -3.60 10 1,284 +28
Jun06 060407 457.20 457.20 457.20 457.20 -2.50      
Total Volume and Open Interest 197 23,420 +40
Reuters CRB Index(NYBOT)
Jun06 060407 369.50 370.00 369.00 370.00 -3.00 48 519 +514
Aug06 060407 376.50 376.50 376.50 376.50 -3.00 102 404 +101
Nov06 060407 383.00 383.00 383.00 383.00 -3.00      
Total Volume and Open Interest 335 1,151 +1,146
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