Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 10, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060410 560.00 561.50 554.25 555.25 -2.50 45,039 158,818 -11,458
Jul06 060410 574.50 575.50 568.25 569.00 -3.25 29,259 125,476 +11,591
Aug06 060410 579.00 580.00 573.50 575.00 -2.50 1,511 7,314 +74
Sep06 060410 584.00 584.00 578.00 578.75 -2.50 736 9,698 +100
Nov06 060410 591.00 592.00 585.50 586.75 -2.00 5,525 69,726 +776
Jan07 060410 599.00 599.00 594.00 594.50 -2.50 162 4,103 +11
Mar07 060410 604.00 605.00 600.50 601.00 -2.00 95 1,429 +14
Total Volume and Open Interest 82,611 383,590 +1,194
Soybean Meal(CBOT)
May06 060410 171.50 171.80 168.30 168.40 -2.70 13,037 66,825 +745
Jul06 060410 173.90 174.00 170.90 171.00 -2.40 7,603 52,576 +1,196
Aug06 060410 175.50 175.50 172.50 172.60 -2.30 1,611 12,528 +493
Sep06 060410 176.50 176.50 173.70 173.70 -2.20 639 10,053 +291
Oct06 060410 176.20 176.20 174.00 174.10 -2.40 188 7,930 +104
Dec06 060410 177.70 177.80 175.30 175.50 -2.10 1,280 23,580 +655
Jan07 060410 178.00 178.20 176.50 176.60 -2.20 71 843 +58
Mar07 060410 180.70 180.70 179.30 179.40 -2.30 10 660 +0
Total Volume and Open Interest 24,499 175,122 +3,566
Soybean Oil(CBOT)
May06 060410 22.65 22.79 22.58 22.63 +0.09 21,331 73,970 -8,471
Jul06 060410 23.06 23.23 23.00 23.08 +0.12 20,587 75,588 +6,745
Aug06 060410 23.25 23.40 23.21 23.27 +0.14 914 5,525 +45
Sep06 060410 23.52 23.58 23.40 23.43 +0.09 184 6,472 +39
Oct06 060410 23.70 23.70 23.58 23.64 +0.08 170 4,141 +1
Dec06 060410 23.95 24.12 23.93 23.98 +0.11 1,958 22,500 +702
Jan07 060410 24.33 24.33 24.17 24.17 +0.12 284 1,909 +93
Mar07 060410 24.47 24.47 24.47 24.47 +0.14 18 778 +30
Total Volume and Open Interest 45,545 195,189 -856
Canola(WCE)
May06 060410 256.5 257.3 255.9 256.3 unch 3,096 26,714 -441
Jul06 060410 265.0 265.7 264.0 264.3 -0.5 2,268 41,495 +833
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060410 280.0 280.0 278.4 279.3 -0.3 696 17,313 +15
Jan07 060410 285.1 285.8 285.0 285.8 +0.7 4 1,055 +4
Total Volume and Open Interest 6,383 88,436 +565
Corn(CBOT)
May06 060410 243.50 243.50 239.25 241.25 -1.75 105,745 323,577 -28,835
Jul06 060410 254.75 254.75 250.75 252.75 -1.75 70,980 373,209 +21,532
Sep06 060410 263.75 263.75 260.00 262.00 -1.25 6,079 51,109 +1,666
Dec06 060410 274.25 274.25 270.75 272.75 -1.75 36,276 303,915 +7,694
Mar07 060410 281.25 281.25 278.50 280.75 -1.00 3,557 42,450 +1,208
May07 060410 284.50 285.00 282.75 284.25 -1.25 1,062 3,694 +371
Total Volume and Open Interest 231,983 1,184,156 +6,892
Wheat(CBOT)
May06 060410 356.00 361.50 356.00 361.00 +9.75 35,281 132,493 -17,621
Jul06 060410 369.50 374.00 369.00 373.75 +9.00 33,264 147,796 +10,491
Sep06 060410 379.00 385.50 379.00 385.25 +9.75 1,051 17,160 +115
Dec06 060410 396.00 401.00 395.50 400.75 +9.00 3,534 62,296 +508
Mar07 060410 409.00 415.00 409.00 414.75 +8.25 624 7,427 +28
Total Volume and Open Interest 75,575 391,186 -6,016
Wheat(KCBT)
May06 060410 441.00 451.50 441.00 450.00 +20.00 7,767 33,906 -2,570
Jul06 060410 449.00 459.50 446.00 458.00 +21.00 9,324 48,912 +3,610
Sep06 060410 448.00 458.00 448.00 457.75 +16.75 407 10,385 +70
Dec06 060410 460.00 465.00 456.50 463.50 +17.00 655 21,459 +39
Mar07 060410 461.50 467.00 460.00 466.00 +15.50 118 1,062 +72
Total Volume and Open Interest 18,500 119,838 +1,338
Wheat(MGE)
May06 060410 420.00 431.00 420.00 430.50 +14.75 1,421 10,980 -101
Jul06 060410 427.50 438.00 427.00 436.50 +13.75 1,555 14,097 +145
Sep06 060410 431.50 440.50 431.50 439.75 +12.75 304 8,781 +11
Dec06 060410 436.00 446.00 436.00 445.25 +12.50 627 11,646 -215
Mar07 060410 442.00 451.00 442.00 450.50 +14.50 154 739 +101
Total Volume and Open Interest 4,145 46,500 +11
Oats(CBOT)
May06 060410 173.50 173.75 171.50 172.25 -0.75 425 3,450 +100
Jul06 060410 176.50 176.75 175.50 176.50 -0.25 235 4,180 -30
Sep06 060410 173.00 173.00 173.00 173.00 +0.50 4 203 +0
Dec06 060410 167.75 167.75 167.00 167.25 -0.25 121 2,505 +45
Total Volume and Open Interest 788 10,422 +115
Rough Rice(CBOT)
May06 060410 8.39 8.39 8.31 8.34 -0.08 149 3,133 -41
Jul06 060410 8.71 8.71 8.61 8.63 -0.09 115 3,757 +29
Sep06 060410 8.80 8.80 8.80 8.80 -0.07 9 799 +9
Nov06 060410 9.03 9.03 8.98 8.98 -0.07 57 2,170 +28
Total Volume and Open Interest 367 10,927 +48
Live Cattle(CME)
Apr06 060410 81.600 81.800 80.050 80.300 -0.925 7,995 18,648 -5,865
Jun06 060410 76.400 76.750 74.700 74.850 -1.375 17,874 120,431 -647
Aug06 060410 78.000 78.150 76.250 76.475 -1.325 8,996 50,424 -333
Oct06 060410 81.650 81.775 80.050 80.150 -1.125 2,896 27,774 +221
Dec06 060410 83.225 83.500 82.000 82.050 -0.950 810 10,782 +67
Feb07 060410 85.750 85.750 84.400 84.650 -1.100 302 5,311 -22
Total Volume and Open Interest 38,942 234,273 -6,566
Feeder Cattle(CME)
Apr06 060410 101.750 102.100 100.400 100.475 -1.525 1,248 4,887 -390
May06 060410 102.000 102.500 100.650 100.900 -1.275 3,515 13,844 -800
Aug06 060410 104.250 104.500 102.600 102.750 -1.600 2,587 11,067 +1,147
Sep06 060410 103.900 103.900 102.400 102.500 -1.450 251 1,421 +77
Oct06 060410 103.000 103.250 101.550 101.850 -1.175 150 1,363 +64
Nov06 060410 102.850 102.900 101.600 101.650 -1.200 51 463 +5
Jan07 060410 100.400 100.500 99.500 99.500 -0.900 0 143 +0
Total Volume and Open Interest 7,802 33,188 +103
Lean Hogs(CME)
Apr06 060410 54.300 54.650 53.775 53.825 -0.550 4,420 7,257 -698
May06 060410 62.500 62.900 61.700 62.200 -0.700 690 4,903 -13
Jun06 060410 64.000 64.400 62.850 63.100 -0.725 8,935 83,216 +138
Jul06 060410 64.300 64.750 63.450 63.800 -0.500 2,493 21,047 +411
Aug06 060410 63.600 63.900 62.600 63.125 -0.550 1,506 13,660 +299
Oct06 060410 54.375 54.650 53.600 54.175 -0.200 706 7,336 +86
Dec06 060410 52.225 52.600 51.600 51.675 -0.400 376 3,179 +41
Feb07 060410 54.825 54.825 54.500 54.500 -0.150 30 569 +6
Total Volume and Open Interest 19,156 141,277 +270
Pork Bellies(CME)
May06 060410 80.100 80.750 78.000 78.600 -1.425 463 1,180 +79
Jul06 060410 81.600 81.900 79.500 79.600 -1.700 150 510 -49
Aug06 060410 78.250 78.250 77.150 77.500 +0.150 52 87 -23
Feb07 060410 83.000 83.000 83.000 83.000 unch 0 9 +0
Mar07 060410 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 665 1,792 +7
Class III Milk(CME)
Apr06 060410 10.91 10.91 10.88 10.88 -0.04 33 3,048 +152
May06 060410 10.85 10.87 10.85 10.87 -0.03 63 3,308 -4
Jun06 060410 10.89 10.90 10.80 10.82 -0.09 41 3,352 -9
Jul06 060410 11.23 11.25 11.13 11.17 -0.08 45 3,233 +13
Aug06 060410 11.63 11.63 11.58 11.60 -0.04 29 3,316 +23
Total Volume and Open Interest 377 32,071 +179
Cocoa(NYBOT)
May06 060410 1494 1494 1432 1436 -58 6,974 34,582 -3,491
Jul06 060410 1520 1521 1465 1466 -57 4,171 32,782 +1,756
Sep06 060410 1545 1545 1492 1492 -56 263 20,453 -11
Dec06 060410 1560 1560 1521 1521 -56 1,034 13,172 +707
Mar07 060410 1580 1580 1546 1546 -56 60 10,838 +0
May07 060410 1580 1580 1564 1564 -55 150 3,391 +127
Jul07 060410 1580 1580 1580 1580 -57 10 1,505 +10
Total Volume and Open Interest 12,667 126,294 -902
Coffee "C"(NYBOT)
May06 060410 109.10 111.75 106.30 108.15 -0.20 8,680 45,368 -2,483
Jul06 060410 113.00 114.40 109.25 111.00 -0.20 6,192 36,186 +1,817
Sep06 060410 116.00 117.00 112.10 113.55 -0.20 1,842 10,844 -6
Dec06 060410 119.75 120.00 116.00 116.85 -0.10 321 8,009 +56
Mar07 060410 123.00 123.00 120.15 120.15 unch 36 3,004 +17
May07 060410 123.90 123.90 122.30 122.30 +0.15 12 661 +2
Total Volume and Open Interest 17,093 105,404 -601
Orange Juice(NYBOT)
May06 060410 149.30 149.40 144.65 145.00 -4.90 2,328 20,778 -410
Jul06 060410 148.90 149.00 143.75 143.80 -5.35 1,588 10,204 +843
Sep06 060410 145.50 145.50 140.50 140.50 -4.25 163 3,781 +98
Nov06 060410 140.00 140.00 138.00 138.00 -3.60 105 1,502 +75
Jan07 060410 139.00 139.00 134.05 135.25 -3.00 127 1,494 -33
Total Volume and Open Interest 4,311 38,160 +573
Sugar #11(NYBOT)
May06 060410 17.33 17.33 16.80 17.01 -0.11 55,888 168,344 -21,508
Jul06 060410 17.40 17.40 16.93 17.16 -0.06 46,115 149,810 +14,046
Oct06 060410 17.40 17.48 17.08 17.28 -0.04 9,079 63,741 +208
Mar07 060410 17.60 17.62 17.20 17.42 -0.03 8,003 51,999 +2,187
May07 060410 17.40 17.41 17.07 17.23 -0.02 2,380 23,861 +469
Total Volume and Open Interest 123,997 487,349 -3,901
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060410 23.60 23.60 23.35 23.40 -0.25 132 4,063 +38
Sep06 060410 23.55 23.55 23.48 23.49 -0.11 7 3,224 +2
Nov06 060410 22.30 23.30 22.30 22.30 unch 1 1,000 +0
Jan07 060410 22.40 22.40 22.40 22.40 -0.01 0 1,002 +0
Total Volume and Open Interest 1,190 12,462 -396
London Cocoa(LCE)
May06 060410 914 915 884 884 -30 870 43,240 -380
Jul06 060410 924 924 887 888 -31 1,052 51,193 -224
Sep06 060410 932 932 901 902 -28 220 34,786 -46
Dec06 060410 942 944 915 915 -28 588 31,536 +53
Mar07 060410 946 946 922 923 -28 0 13,599 +0
May07 060410 950 950 934 934 -26 0 1,117 +0
Jul07 060410 960 960 943 943 -26 0 156 +0
Total Volume and Open Interest 2,731 178,757 -596
London Coffee(LCE)
May06 060410 1139.00 1166.00 1131.00 1159.00 +23.00 3,557 47,840 -952
Jul06 060410 1149.00 1179.00 1145.00 1172.00 +23.00 4,347 43,566 +569
Sep06 060410 1155.00 1185.00 1155.00 1180.00 +21.00 2,276 21,747 +689
Nov06 060410 1180.00 1192.00 1177.00 1188.00 +20.00 1,021 6,776 +707
Jan07 060410 1189.00 1196.00 1189.00 1195.00 +19.00 42 768 +36
Mar07 060410 1200.00 1204.00 1200.00 1202.00 +20.00 2 115 +0
Total Volume and Open Interest 11,245 120,857 +1,049
London Sugar(LCE)
May06 060410 456.40 459.40 453.90 457.10 +0.60 6,689 10,399 -2,978
Aug06 060410 456.30 459.00 452.50 458.10 +2.10 7,456 29,262 +1,348
Oct06 060410 455.50 457.70 448.50 455.70 -0.10 1,067 12,076 -72
Dec06 060410 457.20 457.20 447.10 452.90 -2.30 163 4,534 -109
Mar07 060410 454.50 454.50 448.30 452.20 -1.80 65 3,603 -16
Total Volume and Open Interest 15,481 62,552 -1,811
Cotton(NYBOT)
May06 060410 54.40 54.45 53.15 53.20 -0.77 17,510 64,868 -5,391
Jul06 060410 56.00 56.05 55.00 55.07 -0.78 15,349 48,817 +6,350
Oct06 060410 57.70 57.70 57.25 57.30 -0.50 184 1,661 +109
Dec06 060410 59.50 59.60 58.55 58.55 -0.65 1,980 21,370 +1,232
Mar07 060410 61.00 61.00 60.05 60.05 -0.60 2 2,221 +0
May07 060410 60.65 60.65 60.65 60.65 -0.65 0 113 +0
Total Volume and Open Interest 35,028 140,961 +2,302
Lumber(CME)
May06 060410 316.5 324.0 316.5 322.1 -3.9 298 2,339 +31
Jul06 060410 335.0 337.8 333.5 335.0 -0.8 127 1,906 +15
Sep06 060410 341.6 342.9 340.2 342.8 -0.8 20 276 +17
Nov06 060410 326.5 326.5 326.5 326.5 +0.2 27 55 +7
Total Volume and Open Interest 472 4,576 +70
Crude Oil(NYM)
May06 060410 68.15 68.95 67.75 68.74 +1.35 109,202 197,840 -21,762
Jun06 060410 69.45 70.25 69.15 70.11 +1.47 98,255 184,689 +11,083
Jul06 060410 70.20 71.00 70.00 70.91 +1.53 29,492 74,536 +4,254
Aug06 060410 70.80 71.33 70.70 71.33 +1.51 5,626 36,911 +577
Sep06 060410 71.00 71.58 70.80 71.58 +1.49 3,019 36,129 -688
Oct06 060410 71.74 71.74 71.74 71.74 +1.48 1,243 26,378 -34
Nov06 060410 71.10 71.95 71.10 71.84 +1.46 1,700 19,172 +651
Dec06 060410 71.25 72.00 71.05 71.92 +1.45 15,928 97,135 +2,925
Jan07 060410 71.94 71.94 71.94 71.94 +1.43 595 24,901 -237
Feb07 060410 71.93 71.93 71.93 71.93 +1.41 160 8,216 +10
Mar07 060410 71.90 71.90 71.90 71.90 +1.39 10 9,243 -454
Apr07 060410 71.86 71.86 71.86 71.86 +1.37 310 9,010 -116
May07 060410 71.80 71.80 71.80 71.80 +1.36 895 5,304 +386
Jun07 060410 71.72 71.72 71.72 71.72 +1.35 222 30,694 -3
Jul07 060410 71.63 71.63 71.63 71.63 +1.33 0 4,700 +0
Aug07 060410 71.54 71.54 71.54 71.54 +1.31 200 4,164 +0
Total Volume and Open Interest 272,632 987,656 -2,493
Heating Oil(NYM)
May06 060410 190.00 195.00 189.40 194.54 +6.28 27,991 59,278 -4,949
Jun06 060410 191.50 196.20 190.70 195.83 +6.02 21,500 34,709 +3,246
Jul06 060410 193.60 198.00 193.60 197.68 +5.87 4,011 20,916 +1,194
Aug06 060410 195.70 199.68 195.40 199.68 +5.82 711 8,681 +33
Sep06 060410 197.30 201.98 197.30 201.98 +5.77 794 5,792 +133
Oct06 060410 200.40 204.58 200.40 204.58 +5.77 1,066 3,739 +320
Nov06 060410 203.70 207.48 203.70 207.48 +5.77 746 2,536 +299
Dec06 060410 206.50 210.38 206.50 210.38 +5.82 592 13,397 +219
Jan07 060410 208.80 212.58 208.80 212.58 +5.77 323 7,339 -1
Feb07 060410 209.10 212.83 209.00 212.83 +5.72 26 1,596 +2
Mar07 060410 209.25 210.63 209.25 210.63 +5.57 15 2,657 -3
Apr07 060410 202.30 205.93 202.30 205.93 +5.52 3 2,207 +3
Total Volume and Open Interest 57,790 165,860 +506
Unleaded Gas(NYM)
May06 060410 200.00 202.30 199.45 200.92 +3.24 31,643 60,349 -4,812
Jun06 060410 198.00 200.25 197.50 198.78 +2.90 15,422 30,754 +3,179
Jul06 060410 198.00 198.10 196.80 197.68 +2.90 2,664 9,719 -177
Aug06 060410 196.25 198.00 196.25 197.18 +2.80 398 7,438 -19
Sep06 060410 195.50 196.50 195.00 195.68 +2.70 268 6,909 +52
Oct06 060410 186.00 187.28 186.00 187.28 +2.40 17 4,686 +10
Nov06 060410 184.38 184.38 184.38 184.38 +2.25 1 1,440 +0
Dec06 060410 182.50 182.73 182.50 182.73 +2.10 106 2,307 -28
Jan07 060410 183.38 183.38 183.38 183.38 +2.05 51 1,158 +10
Total Volume and Open Interest 50,570 124,760 -1,785
Natural Gas(NYM)
May06 060410 6.820 6.940 6.680 6.882 +0.139 36,415 94,034 -6,459
Jun06 060410 7.040 7.150 6.880 7.079 +0.134 19,554 41,863 +4,384
Jul06 060410 7.250 7.320 7.130 7.286 +0.128 7,210 32,802 +2,773
Aug06 060410 7.440 7.490 7.300 7.471 +0.131 2,390 24,389 +592
Sep06 060410 7.630 7.670 7.430 7.636 +0.131 1,670 21,915 -638
Oct06 060410 7.800 7.870 7.650 7.829 +0.129 4,784 40,738 +784
Nov06 060410 9.040 9.120 8.930 9.084 +0.119 2,147 34,542 +800
Dec06 060410 10.100 10.290 10.100 10.219 +0.119 2,320 23,152 +673
Jan07 060410 10.960 11.030 10.840 10.969 +0.094 4,319 46,687 +741
Feb07 060410 10.940 11.030 10.860 10.965 +0.090 195 20,160 +37
Mar07 060410 10.740 10.900 10.690 10.795 +0.085 2,897 29,473 +432
Apr07 060410 9.070 9.120 9.040 9.100 +0.045 4,655 20,190 +483
May07 060410 8.980 8.980 8.920 8.920 +0.040 2,654 18,722 +15
Jun07 060410 9.030 9.030 8.978 8.978 +0.040 245 7,710 +120
Jul07 060410 9.000 9.048 9.000 9.048 +0.040 361 5,612 +5
Aug07 060410 9.060 9.100 9.060 9.100 +0.040 36 5,866 -18
Total Volume and Open Interest 99,179 679,685 +6,083
Brent Crude Oil(ICE)
May06 060410 67.45 68.99 67.40 68.75 +1.46 54,601 49,016 -11,211
Jun06 060410 67.94 69.44 67.90 69.23 +1.55 70,604 163,755 +3,187
Jul06 060410 68.38 69.86 68.37 69.67 +1.54 33,425 57,522 +5,190
Aug06 060410 68.79 70.14 68.76 69.98 +1.54 5,233 20,891 +686
Sep06 060410 69.10 70.16 69.10 70.16 +1.53 3,224 16,229 +338
Oct06 060410 69.29 70.27 69.24 70.27 +1.51 266 14,067 +13
Nov06 060410 69.41 70.36 69.41 70.36 +1.47 227 7,121 -23
Dec06 060410 69.25 70.56 69.24 70.42 +1.46 3,941 45,460 -206
Jan07 060410 69.74 70.45 69.55 70.45 +1.45 50 10,145 +50
Feb07 060410 69.58 70.46 69.57 70.46 +1.41 0 7,107 +0
Mar07 060410 69.67 70.47 69.59 70.47 +1.38 0 4,559 +0
Apr07 060410 70.42 70.42 70.42 70.42 +1.35 0 875 +0
May07 060410 70.36 70.36 70.36 70.36 +1.31 0 286 +0
Jun07 060410 70.26 70.26 70.26 70.26 +1.23 50 10,177 +0
Total Volume and Open Interest 172,679 452,625 -2,076
Gas Oil(ICE)
Apr06 060410 588.50 600.00 585.50 591.50 +9.75 15,177 19,146 -2,194
May06 060410 592.00 604.75 589.25 596.00 +11.00 18,658 79,531 +1,249
Jun06 060410 599.50 610.50 595.50 602.25 +11.00 9,844 37,741 +529
Jul06 060410 603.25 616.50 602.75 608.75 +11.00 3,150 16,512 +1,427
Aug06 060410 612.50 621.00 612.50 615.00 +10.75 1,406 5,737 +497
Sep06 060410 619.25 627.50 619.00 621.50 +10.75 674 4,776 -111
Oct06 060410 627.00 630.25 627.00 627.00 +10.75 150 9,599 +7
Nov06 060410 630.75 630.75 630.75 630.75 +10.50 382 5,573 +118
Dec06 060410 630.00 640.25 630.00 633.50 +10.75 889 25,783 -205
Jan07 060410 635.00 635.00 635.00 635.00 +10.75 0 4,935 +0
Total Volume and Open Interest 50,330 229,337 +1,217
US Dollar Index(NYBOT)
Jun06 060410 89.33 89.53 89.21 89.43 +0.12 5,565 25,397 -1,291
Sep06 060410 89.12 89.12 89.08 89.08 +0.12 8 2,064 -2
Dec06 060410 88.74 88.74 88.74 88.74 +0.12 1 45 +1
Total Volume and Open Interest 5,574 27,507 -1,292
Australian Dollar(CME)
Jun06 060410 72.80 72.85 72.70 72.79 +0.24 2,448 55,040 -2,128
Sep06 060410 72.71 72.71 72.71 72.71 +0.24 1 81 -72
Dec06 060410 72.63 72.63 72.63 72.63 +0.24 4 160 +5
Total Volume and Open Interest 2,453 55,292 -2,195
British Pound(CME)
Jun06 060410 174.58 174.71 173.95 174.32 -0.16 2,440 74,772 -1,503
Sep06 060410 174.61 174.61 174.61 174.61 -0.16 1 313 +24
Dec06 060410 174.83 174.83 174.83 174.83 -0.16 0 3 +0
Total Volume and Open Interest 2,441 75,088 -1,479
Canadian Dollar(CME)
Jun06 060410 87.39 87.50 87.20 87.24 -0.14 8,129 79,192 -2,996
Sep06 060410 87.56 87.60 87.46 87.46 -0.14 40 2,673 +154
Dec06 060410 87.75 87.82 87.67 87.67 -0.14 16 738 +24
Mar07 060410 87.88 87.88 87.88 87.88 -0.14 0 156 +0
Total Volume and Open Interest 8,187 82,779 -2,818
Japanese Yen(CME)
Jun06 060410 85.28 85.31 85.04 85.16 -0.19 10,006 180,030 +7,467
Sep06 060410 86.40 86.40 86.24 86.24 -0.19 0 18,760 +11
Dec06 060410 87.65 87.65 87.27 87.27 -0.19 0 136 +0
Total Volume and Open Interest 10,006 198,928 +7,478
Swiss Franc(CME)
Jun06 060410 77.38 77.48 77.12 77.28 -0.18 3,847 77,954 -655
Sep06 060410 78.01 78.01 78.01 78.01 -0.17 2 267 -2
Dec06 060410 78.92 78.92 78.61 78.61 -0.15 0 53 +0
Total Volume and Open Interest 3,849 78,274 -657
EuroFX(CME)
Jun06 060410 121.57 121.76 121.30 121.51 -0.10 9,140 157,695 -4,848
Sep06 060410 122.44 122.44 122.20 122.20 -0.10 41 2,394 -26
Dec06 060410 122.83 122.83 122.80 122.80 -0.10 2 298 +3
Total Volume and Open Interest 9,183 160,491 -4,871
Mexican Peso(CME)
Jun06 060410 8937.0 8980.0 8927.0 8947.0 +12.0 5,589 55,592 +396
Sep06 060410 8887.0 8887.0 8887.0 8887.0 +12.0 126 699 -69
Total Volume and Open Interest 6,124 79,800 +176
30-Year T-Bonds(CBOT)
Jun06 060410 107~20 108~00 107~17 107~28 unch 482,889 681,815 +9,817
Sep06 060410 107~26 107~27 107~21 107~27 unch 1,779 7,040 +952
Dec06 060410 108~05 108~05 108~01 108~01 unch 0 1,362 +0
Total Volume and Open Interest 484,668 690,218 +10,769
10-Year T-Notes(CBOT)
Jun06 060410 105~220 105~295 105~205 105~270 +0~005 1,263,009 2,160,895 +30,147
Sep06 060410 105~270 105~290 105~255 105~275 +0~005 13,557 97,644 +8,832
Total Volume and Open Interest 1,276,566 2,258,733 +38,979
5-Year T-Notes(CBOT)
Jun06 060410 104~050 104~070 104~040 104~055 +0~005 568,267 0 +0
Sep06 060410 104~055 104~055 104~045 104~045 +0~005 1,132 18,940 +286
Dec06 060410 104~035 104~035 104~035 104~035 +0~005 0 1 +0
Total Volume and Open Interest 569,399 18,941 +286
2 Year T-Notes(CBOT)
Jun06 060410 101~102 101~104 101~101 101~104 unch 1,235 475,705 -10,222
Sep06 060410 101~104 101~104 101~104 101~104 unch      
Total Volume and Open Interest 1,235 475,705 -10,222
Eurodollars(CME)
Jun06 060410 94.735 94.740 94.730 94.740 -0.015 26,596 1,389,320 -5,752
Sep06 060410 94.665 94.690 94.655 94.680 -0.015 275,963 1,403,682 +3,994
Dec06 060410 94.685 94.695 94.675 94.690 -0.010 38,385 1,405,783 +8,916
Mar07 060410 94.735 94.750 94.725 94.740 -0.005 14,938 1,116,753 +6,520
Jun07 060410 94.770 94.785 94.770 94.780 -0.005 53,591 956,756 +12,360
Sep07 060410 94.795 94.815 94.795 94.805 -0.005 26,818 822,222 +1,329
Dec07 060410 94.795 94.815 94.795 94.805 -0.005 22,357 568,623 +8,789
Mar08 060410 94.785 94.805 94.785 94.800 unch 20,865 381,795 +6,326
Jun08 060410 94.765 94.780 94.765 94.775 unch 6,435 256,227 +1,010
Sep08 060410 94.735 94.755 94.735 94.750 +0.005 4,375 222,357 +645
Dec08 060410 94.695 94.715 94.695 94.710 +0.005 5,792 185,918 +2,211
Mar09 060410 94.675 94.695 94.675 94.690 +0.005 5,729 131,537 +1,178
Jun09 060410 94.645 94.665 94.645 94.660 +0.010 4,475 112,107 +416
Sep09 060410 94.610 94.625 94.610 94.625 +0.010 4,168 103,484 +449
Dec09 060410 94.565 94.585 94.565 94.580 +0.010 5,005 101,015 +63
Mar10 060410 94.560 94.565 94.555 94.565 +0.015 4,001 76,317 -1,191
Jun10 060410 94.525 94.540 94.520 94.530 +0.015 2,813 58,602 -1,075
Sep10 060410 94.490 94.500 94.485 94.495 +0.015 2,204 51,979 +365
Total Volume and Open Interest 293,400 9,581,700 +67,870
3-Mth Euro-Yen(CME)
Jun06 060410 99.76 99.76 99.76 99.76 unch 319 12,792 -1,684
Sep06 060410 99.52 99.53 99.52 99.52 +0.01 252 6,763 -103
Dec06 060410 99.27 99.29 99.26 99.29 +0.03 1,897 8,477 +550
Mar07 060410 99.05 99.06 99.02 99.06 +0.02 672 3,280 -27
Jun07 060410 98.83 98.86 98.83 98.86 +0.03 506 5,732 +330
Sep07 060410 98.64 98.66 98.63 98.66 +0.02 108 2,183 +87
Dec07 060410 98.47 98.49 98.47 98.49 +0.01 5 1,087 +50
Mar08 060410 98.35 98.35 98.35 98.35 unch 0 324 -50
Jun08 060410 98.25 98.25 98.25 98.25 unch 0 251 +0
Sep08 060410 98.15 98.15 98.15 98.15 unch      
Total Volume and Open Interest 3,759 40,893 -847
3-Mth Euro-Yen(SIMEX)
Jun06 060410 99.76 99.76 99.76 99.76 +0.01 727 66,072 +604
Sep06 060410 99.51 99.52 99.51 99.52 +0.01 2,113 51,067 +114
Dec06 060410 99.27 99.28 99.27 99.28 +0.01 2,125 94,801 -319
Mar07 060410 99.03 99.06 99.03 99.05 -0.01 942 44,245 +128
Jun07 060410 98.83 98.86 98.83 98.85 -0.01 189 21,106 +79
Sep07 060410 98.66 98.66 98.65 98.65 -0.01 140 13,779 -36
Dec07 060410 98.46 98.50 98.46 98.49 unch 5 21,353 -236
Mar08 060410 98.32 98.36 98.32 98.36 unch 5 16,286 +0
Total Volume and Open Interest 6,246 330,286 +334
German Euro-Bund(EUREX)
Jun06 060410 115.97 116.27 115.97 116.09 -0.07 2,015,803 1,624,476 +22,950
Sep06 060410 116.27 116.47 116.25 116.30 -0.07 4,595 37,881 +2,472
Dec06 060410 115.63 115.63 115.63 115.63 -0.07 4,902 477 +475
Total Volume and Open Interest 2,025,300 1,662,834 +25,897
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060410 109.76 109.76 109.68 109.70 -0.13 1,053 14,647 +1,048
Dec06 060410 109.34 109.34 109.34 109.34 -0.13      
Total Volume and Open Interest 1,138,609 1,375,237 +106,227
Long Gilt(LIFFE)
Jun06 060410 111~15 111~19 111~05 111~08 -0~08 62,033 287,217 +3,103
Sep06 060410 111~04 111~04 111~04 111~04 -0~08      
Total Volume and Open Interest 62,033 287,217 +3,103
3-Mth Short Sterling(LIFFE)
Jun06 060410 95.36 95.36 95.36 95.36 -0.02 28,483 441,915 +4,466
Sep06 060410 95.32 95.32 95.32 95.32 -0.02 38,922 445,625 +430
Dec06 060410 95.25 95.25 95.25 95.25 -0.03 53,875 327,138 -9,979
Total Volume and Open Interest 216,847 2,171,391 -6,377
3-Mth Euribor(LIFFE)
Jun06 060410 97.025 97.030 97.015 97.025 -0.005 682,301 662,230 -47,005
Sep06 060410 96.780 96.790 96.765 96.775 -0.015 423,260 622,173 +24,954
Dec06 060410 96.580 96.595 96.555 96.570 -0.025 552,519 644,865 -23,621
Total Volume and Open Interest 2,549,507 3,641,976 +43,849
3-Mth Aus T-Bills(SFE)
Jun06 060410 94.21 94.24 94.20 94.23 -0.01 25,826 192,223 +4,284
Sep06 060410 94.13 94.15 94.12 94.15 -0.02 57,556 264,769 -21,955
Dec06 060410 94.08 94.14 94.07 94.11 -0.03 16,462 89,019 -187
Mar07 060410 94.06 94.10 94.05 94.09 -0.03 7,407 37,545 +4,173
Jun07 060410 94.04 94.08 94.04 94.07 -0.03 1,249 29,595 -464
Sep07 060410 94.01 94.05 94.01 94.05 -0.03 535 18,947 -12
Dec07 060410 93.98 94.06 93.98 94.02 -0.04 390 12,357 +165
Mar08 060410 93.97 94.00 93.97 94.00 -0.03 156 6,393 +24
Jun08 060410 93.96 93.97 93.96 93.97 -0.04 0 944 +0
Sep08 060410 93.95 93.95 93.95 93.95 -0.05 0 809 +0
Total Volume and Open Interest 109,581 654,022 -13,972
10-Year Aus T-Bonds(SFE)
Jun06 060410 94.36 94.43 94.36 94.42 -0.04 32,546 350,652 -11,114
Sep06 060410 94.42 94.42 94.42 94.42 -0.04      
Total Volume and Open Interest 32,546 350,652 -11,114
3-Year Aus T-Bonds(SFE)
Jun06 060410 94.41 94.50 94.40 94.47 -0.03 102,997 482,492 -51,953
Sep06 060410 94.47 94.47 94.47 94.47 -0.03      
Total Volume and Open Interest 102,997 482,492 -51,953
Gold(CMX)
Apr06 060410 598.0 599.0 593.5 597.6 +9.2 450 2,378 -305
Jun06 060410 600.0 602.8 596.7 601.8 +9.1 64,870 256,617 -2,948
Aug06 060410 605.7 608.3 603.0 607.5 +9.3 2,114 14,882 +820
Oct06 060410 612.0 613.1 611.0 613.1 +9.4 159 10,801 +5
Dec06 060410 617.1 619.8 613.7 618.7 +9.6 966 22,294 +540
Feb07 060410 624.4 624.4 624.4 624.4 +9.8 92 9,706 +8
Apr07 060410 630.0 630.0 630.0 630.0 +9.9 1 1,316 +1
Jun07 060410 632.0 635.7 632.0 635.7 +10.1 13 9,773 +9
Aug07 060410 641.3 641.3 641.3 641.3 +10.2 0 165 +0
Oct07 060410 646.9 646.9 646.9 646.9 +10.3 0 6 +0
Dec07 060410 649.5 652.6 646.0 652.6 +10.5 116 10,605 +116
Feb08 060410 658.2 658.2 658.2 658.2 +10.6      
Total Volume and Open Interest 68,971 346,858 -1,608
Silver(CMX)
May06 060410 1233.5 1261.0 1231.0 1256.0 +49.0 26,901 83,091 -431
Jul06 060410 1246.0 1270.0 1241.5 1266.7 +49.6 6,190 24,985 +1,029
Sep06 060410 1250.0 1273.0 1246.0 1270.2 +49.6 127 6,167 +110
Dec06 060410 1252.0 1275.0 1248.0 1271.8 +49.9 1,179 16,851 -307
Mar07 060410 1259.0 1272.3 1255.0 1272.3 +49.7 1,223 5,984 +1,145
May07 060410 1272.7 1272.7 1272.7 1272.7 +49.7 57 1,926 -1
Jul07 060410 1268.0 1272.9 1260.0 1272.9 +49.7 926 3,569 +466
Total Volume and Open Interest 37,205 149,134 +2,230
Platinum(NYM)
Apr06 060410 1090.0 1094.9 1090.0 1094.9 +28.0 3 65 -19
Jul06 060410 1100.0 1108.0 1098.5 1105.9 +28.9 733 9,159 -13
Oct06 060410 1117.0 1117.0 1110.9 1110.9 +28.9 0 8 +0
Total Volume and Open Interest 736 9,232 -32
Palladium(NYME)
Jun06 060410 360.00 364.00 358.30 359.85 +6.70 795 16,723 +611
Sep06 060410 369.00 369.00 363.55 363.55 +6.70 46 1,445 +18
Dec06 060410 375.00 375.00 366.55 366.55 +6.70 7 422 +1
Total Volume and Open Interest 848 18,590 +630
Copper(CMX)
May06 060410 269.00 271.20 268.40 270.90 +6.85 14,626 49,611 -4,398
Jul06 060410 268.40 270.20 267.60 270.00 +6.80 7,711 29,951 +3,557
Sep06 060410 266.00 267.80 265.00 267.70 +7.00 366 4,359 +6
Dec06 060410 261.50 263.90 261.00 263.90 +7.00 338 3,582 +81
Mar07 060410 259.00 259.40 259.00 259.40 +6.25 64 578 +36
Total Volume and Open Interest 23,959 98,135 -666
Aluminum(CMX)
Apr06 060410 118.55 118.55 118.55 118.55 +1.15 39 5 +5
May06 060410 119.15 119.15 119.15 119.15 +1.15 34 342 +0
Jun06 060410 119.65 119.65 119.65 119.65 +1.15 0 172 +0
Jul06 060410 120.00 120.00 120.00 120.00 +1.15 0 20 +0
Aug06 060410 120.00 120.00 120.00 120.00 +1.15      
Sep06 060410 119.95 119.95 119.95 119.95 +1.15 0 1 +0
Total Volume and Open Interest 74 911 +6
DJIA Index(CBOT)
Jun06 060410 11195 11241 11171 11208 +24 6,754 39,911 +1,625
Sep06 060410 11287 11287 11287 11287 +25 0 61 +0
Dec06 060410 11350 11359 11350 11359 +24 1 1,676 +1
Total Volume and Open Interest 6,755 41,648 +1,626
S & P 500(CME)
Jun06 060410 1305.10 1308.40 1300.50 1305.40 +1.50 35,592 641,903 +1,394
Sep06 060410 1314.90 1317.00 1314.50 1316.40 +1.50 79 6,576 +50
Dec06 060410 1327.40 1327.40 1327.40 1327.40 +1.50 1 1,260 +0
Mar07 060410 1338.30 1338.30 1338.30 1338.30 +1.50 0 53 +0
Total Volume and Open Interest 35,672 649,837 +1,444
S & P 500 E-Mini(Globex)
Jun06 060410 1303.75 1308.75 1300.25 1305.50 +1.50 1,338,222 1,198,799 +27,978
Sep06 060410 1314.25 1319.75 1312.25 1316.50 +1.50 267 1,693 +71
Total Volume and Open Interest 1,338,489 1,200,492 +28,049
NASDAQ 100(CME)
Jun06 060410 1740.00 1743.00 1726.50 1735.50 -4.30 6,171 60,168 -287
Sep06 060410 1755.00 1755.00 1755.00 1755.00 -4.30 0 24 +0
Dec06 060410 1774.50 1774.50 1774.50 1774.50 -4.30      
Total Volume and Open Interest 6,171 60,192 -287
NASDAQ 100 E-Mini(Globex)
Jun06 060410 1737.30 1743.00 1726.50 1735.50 -4.30 363,528 296,120 +3,413
Sep06 060410 1760.00 1760.00 1747.00 1755.00 -4.30 41 104 -2
Total Volume and Open Interest 363,569 296,224 +3,411
S & P Midcap 400(CME)
Jun06 060410 798.00 798.50 793.50 795.90 -1.70 153 11,024 +33
Sep06 060410 147.54 147.54 147.54 147.54 -1.70      
Dec06 060410 154.54 154.54 154.54 154.54 -1.70      
Total Volume and Open Interest 153 11,024 +33
Russell 2000(CME)
Jun06 060410 760.25 763.80 755.10 758.70 -1.10 1,553 31,316 +851
Sep06 060410 764.70 764.70 764.70 764.70 -1.10 2 41 +3
Dec06 060410 770.70 770.70 770.70 770.70 -1.10 0 7 +0
Total Volume and Open Interest 1,555 31,364 +854
Russell 2000 E-Mini(Globex)
Jun06 060410 759.80 764.40 754.60 758.70 -1.10 169,348 306,531 +4,085
Sep06 060410 765.20 770.70 761.70 764.70 -1.10 300 688 +117
Total Volume and Open Interest 169,648 307,219 +4,202
Value Line(KCBT)
Jun06 060410 2110.50 2118.00 2098.50 2107.50 -1.50 316 101 +15
Total Volume and Open Interest 316 102 +15
Nikkei 225(CME)
Jun06 060410 17460 17500 17385 17480 -85 57,577 217,213 +1,530
Sep06 060410 17460 17490 17395 17460 -105 32 124 -21
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060410 17460 17500 17385 17480 -85 57,577 217,213 +1,530
Sep06 060410 17460 17490 17395 17460 -105 32 124 -21
Dec06 060410 17425 17425 17425 17425 -105      
Total Volume and Open Interest 57,628 217,423 +1,523
CAC 40(MATIF)
Apr06 060410 5169.0 5198.0 5161.0 5194.0 +15.5 115,663 473,512 +24,280
May06 060410 5112.5 5139.5 5108.5 5136.5 +15.5 378 5,779 +152
Jun06 060410 5064.5 5094.0 5061.0 5091.0 +15.0 1,195 91,171 +37
Total Volume and Open Interest 117,248 571,782 +24,478
Hang Seng Index(HKFE)
Apr06 060410 16445 16578 16423 16541 -4 45,458 124,181 +3,131
May06 060410 16310 16440 16291 16403 -7 1,202 2,250 +643
Jun06 060410 16370 16489 16362 16465 -3 258 1,700 -38
Total Volume and Open Interest 46,953 128,455 +128,455
DAX Index(EUREX)
Jun06 060410 5980.5 6036.5 5976.0 6034.0 +47.0 180,873 222,330 -1,109
Sep06 060410 6027.5 6081.0 6023.0 6079.0 +47.5 795 12,074 -311
Dec06 060410 6086.0 6130.0 6071.0 6128.0 +48.0 498 2,466 +16
Total Volume and Open Interest 182,166 236,870 -1,404
FT-SE 100(LIFFE)
Jun06 060410 6040.00 6080.00 6025.00 6076.50 +42.00 70,564 460,645 +6,850
Sep06 060410 6054.50 6095.50 6054.50 6093.50 +42.00 41 2,652 -1
Dec06 060410 6129.00 6129.00 6129.00 6129.00 +43.00 110 12,492 +110
Total Volume and Open Interest 70,715 476,789 +6,959
SPI 200(SFE)
Jun06 060410 5208.0 5214.0 5189.0 5203.0 -45.0 11,502 218,008 -4,203
Sep06 060410 5202.0 5202.0 5200.0 5200.0 -45.0 198 3,517 +194
Dec06 060410 5218.0 5218.0 5218.0 5218.0 -44.0 23 3,170 +20
Total Volume and Open Interest 11,783 226,938 -3,988
GSCI(CME)
Apr06 060410 453.00 456.30 451.80 455.60 +7.95 3,458 19,031 -3,105
May06 060410 459.30 461.50 458.05 461.50 +8.10 3,865 4,726 +3,442
Jun06 060410 465.50 465.50 465.50 465.50 +8.30      
Total Volume and Open Interest 7,323 23,757 +337
Reuters CRB Index(NYBOT)
Jun06 060410 374.90 374.90 371.50 372.50 +2.50 8 521 +2
Aug06 060410 380.75 380.75 379.25 379.50 +3.00 0 404 +0
Nov06 060410 386.50 386.50 386.50 386.50 +3.50      
Total Volume and Open Interest 16 1,136 -15
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