Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 11, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060411 559.00 563.50 558.00 562.50 +7.25 40,353 152,103 -6,715
Jul06 060411 572.00 577.50 572.00 577.00 +8.00 26,249 133,934 +8,458
Aug06 060411 577.00 583.00 577.00 582.75 +7.75 519 7,525 +211
Sep06 060411 583.00 588.00 583.00 587.50 +8.75 413 9,850 +152
Nov06 060411 590.00 596.00 590.00 595.50 +8.75 6,002 70,541 +815
Jan07 060411 598.00 603.50 598.00 603.50 +9.00 98 4,155 +52
Mar07 060411 605.00 610.00 605.00 610.00 +9.00 26 1,438 +9
Total Volume and Open Interest 73,811 386,581 +2,991
Soybean Meal(CBOT)
May06 060411 168.60 171.50 168.40 171.20 +2.80 17,556 68,100 +1,275
Jul06 060411 171.00 173.80 170.80 173.50 +2.50 12,514 56,201 +3,625
Aug06 060411 172.90 175.30 172.80 175.20 +2.60 972 12,687 +159
Sep06 060411 174.00 176.50 174.00 176.10 +2.40 1,459 10,690 +637
Oct06 060411 174.50 177.00 174.50 176.60 +2.50 550 8,119 +189
Dec06 060411 175.50 178.30 175.50 178.00 +2.50 2,319 24,574 +994
Jan07 060411 178.30 179.30 177.80 179.10 +2.50 63 845 +2
Mar07 060411 180.80 181.80 180.20 181.50 +2.10 74 660 +0
Total Volume and Open Interest 35,602 182,074 +6,952
Soybean Oil(CBOT)
May06 060411 22.77 23.02 22.77 22.96 +0.33 15,643 66,531 -7,439
Jul06 060411 23.23 23.42 23.21 23.38 +0.30 13,004 79,244 +3,656
Aug06 060411 23.45 23.57 23.43 23.55 +0.28 455 5,647 +122
Sep06 060411 23.65 23.80 23.60 23.73 +0.30 540 6,702 +230
Oct06 060411 23.85 23.95 23.82 23.95 +0.31 151 4,378 +237
Dec06 060411 24.18 24.32 24.12 24.29 +0.31 2,042 23,369 +869
Jan07 060411 24.47 24.50 24.38 24.50 +0.33 52 1,960 +51
Mar07 060411 24.75 24.78 24.75 24.78 +0.31 0 778 +0
Total Volume and Open Interest 31,887 192,915 -2,274
Canola(WCE)
May06 060411 256.5 257.7 256.2 257.2 +0.9 2,929 26,540 -174
Jul06 060411 265.0 265.6 264.2 265.2 +0.9 2,201 41,285 -210
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060411 279.3 279.8 278.4 279.1 -0.2 1,463 18,121 +808
Jan07 060411 286.3 286.8 286.3 286.5 +0.7 128 1,064 +9
Total Volume and Open Interest 6,756 88,904 +468
Corn(CBOT)
May06 060411 240.50 242.50 239.00 242.00 +0.75 87,627 292,853 -30,724
Jul06 060411 251.00 254.00 250.25 253.75 +1.00 66,401 399,846 +26,637
Sep06 060411 261.00 263.00 259.50 262.75 +0.75 5,315 52,403 +1,294
Dec06 060411 271.25 274.25 270.00 273.75 +1.00 33,175 308,824 +4,909
Mar07 060411 277.75 282.00 277.75 281.75 +1.00 1,920 43,049 +599
May07 060411 283.00 285.00 282.25 285.00 +0.75 72 3,691 -3
Total Volume and Open Interest 200,868 1,188,163 +4,007
Wheat(CBOT)
May06 060411 361.00 369.50 358.50 367.50 +6.50 40,992 114,606 -17,887
Jul06 060411 374.00 382.00 371.50 380.50 +6.75 36,320 157,618 +9,822
Sep06 060411 384.50 393.00 383.25 392.25 +7.00 1,354 17,519 +359
Dec06 060411 400.00 408.50 398.50 407.50 +6.75 4,297 63,260 +964
Mar07 060411 414.00 422.00 413.00 421.75 +7.00 840 7,446 +19
Total Volume and Open Interest 87,179 386,123 -5,063
Wheat(KCBT)
May06 060411 452.00 463.50 450.00 462.00 +12.00 10,093 33,998 +92
Jul06 060411 460.00 470.00 456.50 469.50 +11.50 18,002 53,609 +4,697
Sep06 060411 459.00 472.00 459.00 469.75 +12.00 1,288 10,456 +71
Dec06 060411 465.00 478.00 464.00 477.50 +14.00 3,270 21,945 +486
Mar07 060411 466.00 477.00 466.00 476.00 +10.00 235 1,052 -10
Total Volume and Open Interest 33,558 125,616 +5,778
Wheat(MGE)
May06 060411 431.00 441.00 430.00 437.75 +7.25 2,919 11,982 +1,002
Jul06 060411 437.00 447.00 437.00 443.75 +7.25 2,817 14,914 +817
Sep06 060411 439.00 449.00 439.00 444.75 +5.00 822 9,149 +368
Dec06 060411 444.50 454.00 444.50 449.25 +4.00 1,038 11,981 +335
Mar07 060411 452.00 457.00 450.00 452.00 +1.50 44 740 +1
Total Volume and Open Interest 7,719 49,067 +2,567
Oats(CBOT)
May06 060411 172.50 172.50 170.75 171.25 -1.00 299 3,455 +5
Jul06 060411 176.75 177.00 176.00 176.75 +0.25 494 4,290 +110
Sep06 060411 173.50 173.50 173.50 173.50 +0.50 0 203 +0
Dec06 060411 167.50 168.75 167.50 168.25 +1.00 98 2,547 +42
Total Volume and Open Interest 891 10,579 +157
Rough Rice(CBOT)
May06 060411 8.31 8.41 8.28 8.36 +0.02 147 3,152 +19
Jul06 060411 8.60 8.69 8.56 8.65 +0.02 237 3,785 +28
Sep06 060411 8.84 8.84 8.82 8.82 +0.02 5 799 +0
Nov06 060411 8.95 9.05 8.94 9.03 +0.05 89 2,177 +7
Total Volume and Open Interest 502 10,977 +50
Live Cattle(CME)
Apr06 060411 80.450 81.050 80.000 80.850 +0.550 6,725 18,574 -74
Jun06 060411 74.950 75.200 74.425 74.950 +0.100 15,470 120,210 -221
Aug06 060411 76.400 76.900 76.050 76.625 +0.150 6,436 51,063 +639
Oct06 060411 80.000 80.425 79.850 80.125 -0.025 2,500 28,193 +419
Dec06 060411 82.000 82.400 81.850 82.025 -0.025 1,245 11,242 +460
Feb07 060411 84.700 84.800 84.250 84.650 unch 534 5,432 +121
Total Volume and Open Interest 32,931 235,622 +1,349
Feeder Cattle(CME)
Apr06 060411 100.650 100.850 99.950 100.500 +0.025 1,622 4,466 -421
May06 060411 101.000 101.450 100.350 100.925 +0.025 4,373 13,190 -654
Aug06 060411 102.900 103.100 102.250 102.675 -0.075 3,388 11,809 +742
Sep06 060411 102.300 102.700 101.800 102.400 -0.100 192 1,477 +56
Oct06 060411 101.800 102.000 101.400 101.700 -0.150 227 1,451 +88
Nov06 060411 101.500 101.750 101.400 101.500 -0.150 32 448 -15
Jan07 060411 99.600 99.600 99.550 99.550 +0.050 17 152 +9
Total Volume and Open Interest 9,851 32,993 -195
Lean Hogs(CME)
Apr06 060411 53.800 54.150 53.550 54.050 +0.225 2,667 7,025 -232
May06 060411 61.875 62.500 61.350 62.350 +0.150 621 5,089 +186
Jun06 060411 63.300 63.900 62.750 63.600 +0.500 7,254 83,319 +103
Jul06 060411 63.950 64.600 63.550 64.200 +0.400 1,727 21,187 +140
Aug06 060411 63.125 63.800 62.800 63.750 +0.625 2,048 13,514 -146
Oct06 060411 54.150 55.000 54.025 54.925 +0.750 262 7,336 +0
Dec06 060411 52.050 52.975 51.950 52.725 +1.050 101 3,233 +54
Feb07 060411 54.500 54.975 54.500 54.975 +0.475 7 574 +5
Total Volume and Open Interest 14,687 141,387 +110
Pork Bellies(CME)
May06 060411 78.700 80.500 78.700 80.225 +1.625 360 1,258 +78
Jul06 060411 80.100 81.650 80.100 81.650 +2.050 108 542 +32
Aug06 060411 77.900 78.950 77.900 78.950 +1.450 42 94 +7
Feb07 060411 83.000 83.000 83.000 83.000 unch 0 9 +0
Mar07 060411 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 510 1,909 +117
Class III Milk(CME)
Apr06 060411 10.88 10.88 10.88 10.88 unch 25 3,037 -11
May06 060411 10.87 10.89 10.80 10.82 -0.05 38 3,317 +9
Jun06 060411 10.83 10.83 10.80 10.80 -0.02 82 3,398 +46
Jul06 060411 11.17 11.17 11.15 11.16 -0.01 202 3,368 +135
Aug06 060411 11.60 11.60 11.60 11.60 unch 75 3,360 +44
Total Volume and Open Interest 571 32,321 +250
Cocoa(NYBOT)
May06 060411 1449 1449 1422 1427 -9 15,703 28,756 -5,826
Jul06 060411 1478 1478 1455 1458 -8 14,718 39,857 +7,075
Sep06 060411 1500 1502 1483 1486 -6 1,131 21,127 +674
Dec06 060411 1531 1531 1515 1515 -6 425 13,400 +228
Mar07 060411 1547 1554 1540 1541 -5 777 10,956 +118
May07 060411 1557 1557 1557 1557 -7 716 3,707 +316
Jul07 060411 1581 1581 1575 1575 -5 0 1,505 +0
Total Volume and Open Interest 33,480 128,889 +2,595
Coffee "C"(NYBOT)
May06 060411 108.00 108.00 104.60 104.75 -3.40 19,917 42,006 -3,362
Jul06 060411 110.40 110.90 107.50 107.65 -3.35 11,135 40,299 +4,113
Sep06 060411 113.20 113.50 110.20 110.20 -3.35 1,361 11,153 +309
Dec06 060411 116.60 116.60 113.25 113.55 -3.30 269 8,068 +59
Mar07 060411 117.10 117.10 116.90 116.90 -3.25 89 2,994 -10
May07 060411 119.00 119.00 119.00 119.00 -3.30 1 661 +0
Total Volume and Open Interest 32,786 106,524 +1,120
Orange Juice(NYBOT)
May06 060411 143.90 144.00 141.50 142.30 -2.70 3,952 19,333 -1,445
Jul06 060411 143.50 143.50 140.80 142.00 -1.80 1,518 10,638 +434
Sep06 060411 140.50 140.50 138.00 139.00 -1.50 52 3,771 -10
Nov06 060411 136.60 136.60 135.00 136.10 -1.90 24 1,517 +15
Jan07 060411 132.50 133.60 132.50 133.60 -1.65 7 1,491 -3
Total Volume and Open Interest 5,553 37,146 -1,014
Sugar #11(NYBOT)
May06 060411 17.10 17.26 16.98 17.00 -0.01 42,652 148,360 -19,984
Jul06 060411 17.32 17.42 17.16 17.20 +0.04 37,085 161,018 +11,208
Oct06 060411 17.45 17.50 17.25 17.32 +0.04 11,080 65,435 +1,694
Mar07 060411 17.62 17.67 17.39 17.45 +0.03 9,621 53,105 +1,106
May07 060411 17.45 17.46 17.28 17.29 +0.06 640 24,213 +352
Total Volume and Open Interest 101,673 481,753 -5,596
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060411 23.40 23.62 23.40 23.62 +0.22 82 4,048 -15
Sep06 060411 23.45 23.64 23.45 23.64 +0.15 7 3,225 +1
Nov06 060411 22.32 22.50 22.32 22.50 +0.20 6 1,000 +0
Jan07 060411 22.42 22.50 22.42 22.50 +0.10 1 1,003 +1
Total Volume and Open Interest 542 11,972 -490
London Cocoa(LCE)
May06 060411 888 902 886 899 +15 3,533 43,500 +260
Jul06 060411 891 900 886 892 +4 5,366 50,235 -958
Sep06 060411 908 912 900 905 +3 1,990 35,072 +286
Dec06 060411 923 925 915 919 +4 1,939 31,635 +99
Mar07 060411 930 933 921 925 +2 609 13,715 +116
May07 060411 936 936 936 936 +2 53 1,117 +0
Jul07 060411 955 955 945 945 +2 80 217 +61
Total Volume and Open Interest 13,571 178,622 -135
London Coffee(LCE)
May06 060411 1164.00 1169.00 1147.00 1151.00 -8.00 7,490 45,279 -2,561
Jul06 060411 1179.00 1183.00 1160.00 1164.00 -8.00 8,718 44,808 +1,242
Sep06 060411 1186.00 1190.00 1170.00 1173.00 -7.00 2,061 22,815 +1,068
Nov06 060411 1190.00 1195.00 1179.00 1180.00 -8.00 1,096 7,340 +564
Jan07 060411 1198.00 1198.00 1187.00 1187.00 -8.00 66 829 +61
Mar07 060411 1197.00 1197.00 1194.00 1194.00 -8.00 3 115 +0
Total Volume and Open Interest 19,477 121,274 +417
London Sugar(LCE)
May06 060411 457.30 463.00 457.30 458.90 +1.80 4,424 7,589 -2,810
Aug06 060411 460.10 464.00 459.00 459.90 +1.80 5,834 33,048 +3,786
Oct06 060411 457.00 460.50 455.00 456.90 +1.20 542 12,105 +29
Dec06 060411 454.00 454.90 452.50 454.70 +1.80 298 4,740 +206
Mar07 060411 454.50 454.50 450.70 453.00 +0.80 41 3,608 +5
Total Volume and Open Interest 11,149 63,778 +1,226
Cotton(NYBOT)
May06 060411 53.30 53.38 51.63 52.31 -0.89 16,642 58,828 -6,040
Jul06 060411 55.00 55.10 53.60 54.28 -0.79 15,313 52,536 +3,719
Oct06 060411 57.30 57.30 56.45 56.70 -0.60 41 1,693 +32
Dec06 060411 58.60 58.75 57.30 57.74 -0.81 2,969 22,343 +973
Mar07 060411 59.50 59.50 59.25 59.30 -0.75 8 2,229 +8
May07 060411 60.00 60.00 59.80 59.90 -0.75 0 113 +0
Total Volume and Open Interest 34,996 139,668 -1,293
Lumber(CME)
May06 060411 324.0 327.3 321.2 326.7 +4.6 679 2,269 -70
Jul06 060411 336.5 340.0 334.1 337.4 +2.4 469 2,232 +326
Sep06 060411 343.3 344.3 343.3 344.0 +1.2 34 278 +2
Nov06 060411 327.5 328.4 327.5 328.4 +1.9 0 55 +0
Total Volume and Open Interest 1,182 4,834 +258
Crude Oil(NYM)
May06 060411 69.00 69.05 68.00 68.98 +0.24 108,018 176,866 -20,974
Jun06 060411 70.35 70.60 69.40 70.38 +0.27 97,109 198,764 +14,075
Jul06 060411 71.10 71.35 70.10 71.24 +0.33 26,978 77,306 +2,770
Aug06 060411 71.60 71.75 70.50 71.69 +0.36 5,390 37,617 +706
Sep06 060411 71.60 72.10 70.90 71.96 +0.38 2,464 36,840 +711
Oct06 060411 72.15 72.15 71.40 72.12 +0.38 1,711 26,615 +237
Nov06 060411 71.40 72.22 71.40 72.22 +0.38 1,465 19,506 +334
Dec06 060411 72.35 72.40 71.30 72.30 +0.38 13,180 98,182 +1,047
Jan07 060411 72.20 72.32 71.65 72.32 +0.38 660 24,775 -126
Feb07 060411 72.40 72.40 72.00 72.30 +0.37 0 8,216 +0
Mar07 060411 71.90 72.25 71.90 72.25 +0.35 113 9,230 -13
Apr07 060411 72.19 72.19 72.19 72.19 +0.33 55 9,010 +0
May07 060411 72.15 72.15 71.70 72.12 +0.32 30 5,304 +0
Jun07 060411 71.60 72.03 71.60 72.03 +0.31 815 30,926 +232
Jul07 060411 71.93 71.93 71.93 71.93 +0.30 0 4,700 +0
Aug07 060411 71.50 71.83 71.50 71.83 +0.29 0 4,164 +0
Total Volume and Open Interest 265,778 985,305 -2,351
Heating Oil(NYM)
May06 060411 194.50 195.80 191.50 195.55 +1.01 29,964 54,700 -4,578
Jun06 060411 195.80 197.00 192.80 196.75 +0.92 18,270 40,107 +5,398
Jul06 060411 197.80 198.75 194.80 198.50 +0.82 2,493 21,542 +626
Aug06 060411 199.85 200.50 199.00 200.50 +0.82 459 8,721 +40
Sep06 060411 201.50 202.80 198.80 202.80 +0.82 448 5,924 +132
Oct06 060411 204.90 205.40 202.50 205.40 +0.82 105 3,638 -101
Nov06 060411 207.70 208.35 206.25 208.35 +0.87 233 2,584 +48
Dec06 060411 210.50 211.30 209.50 211.30 +0.92 1,375 13,270 -127
Jan07 060411 213.25 213.50 211.10 213.50 +0.92 445 7,346 +7
Feb07 060411 213.35 213.75 211.25 213.75 +0.92 7 1,595 -1
Mar07 060411 210.80 211.55 209.00 211.55 +0.92 5 2,658 +1
Apr07 060411 204.45 206.75 204.45 206.75 +0.82 7 2,212 +5
Total Volume and Open Interest 53,827 167,316 +1,456
Unleaded Gas(NYM)
May06 060411 202.00 206.00 199.05 205.44 +4.52 27,093 55,606 -4,743
Jun06 060411 201.25 204.00 197.00 203.39 +4.61 15,951 33,763 +3,009
Jul06 060411 200.00 202.50 196.00 202.19 +4.51 3,760 11,127 +1,408
Aug06 060411 196.00 201.59 196.00 201.59 +4.41 714 7,481 +43
Sep06 060411 196.50 199.99 194.50 199.99 +4.31 1,995 7,163 +254
Oct06 060411 189.00 191.39 186.00 191.39 +4.11 708 4,752 +66
Nov06 060411 186.00 188.29 186.00 188.29 +3.91 25 1,415 -25
Dec06 060411 183.00 186.59 182.00 186.59 +3.86 154 2,295 -12
Jan07 060411 187.19 187.19 187.19 187.19 +3.81 100 1,158 +0
Total Volume and Open Interest 50,500 124,760 +0
Natural Gas(NYM)
May06 060411 6.980 7.015 6.790 6.908 +0.026 31,637 87,282 -6,752
Jun06 060411 7.180 7.230 6.990 7.101 +0.022 18,561 44,823 +2,960
Jul06 060411 7.380 7.400 7.210 7.311 +0.025 9,353 36,473 +3,671
Aug06 060411 7.560 7.560 7.410 7.496 +0.025 4,076 25,692 +1,303
Sep06 060411 7.740 7.740 7.580 7.664 +0.028 1,785 22,042 +127
Oct06 060411 7.900 7.960 7.760 7.854 +0.025 5,958 40,648 -90
Nov06 060411 9.120 9.170 9.030 9.114 +0.030 1,681 34,497 -45
Dec06 060411 10.320 10.320 10.190 10.254 +0.035 1,469 22,835 -317
Jan07 060411 11.040 11.040 10.920 11.009 +0.040 3,746 48,268 +1,581
Feb07 060411 11.050 11.060 10.930 11.004 +0.039 271 20,204 +44
Mar07 060411 10.890 10.890 10.810 10.834 +0.039 1,626 29,890 +417
Apr07 060411 9.170 9.170 9.100 9.139 +0.039 1,576 20,202 +12
May07 060411 8.970 8.970 8.900 8.964 +0.044 1,015 19,054 +332
Jun07 060411 9.050 9.050 8.978 9.028 +0.050 43 7,699 -11
Jul07 060411 9.130 9.130 9.025 9.102 +0.054 76 5,614 +2
Aug07 060411 9.170 9.170 9.095 9.161 +0.061 776 6,112 +246
Total Volume and Open Interest 86,710 684,827 +5,142
Brent Crude Oil(ICE)
May06 060411 68.80 69.70 68.35 69.37 +0.62 0 33,185 -15,831
Jun06 060411 69.32 70.07 68.72 69.74 +0.51 0 171,219 +7,464
Jul06 060411 69.81 70.46 69.17 70.17 +0.50 22,802 60,892 +3,370
Aug06 060411 70.37 70.74 69.51 70.47 +0.49 3,418 20,706 -185
Sep06 060411 70.71 70.88 69.74 70.64 +0.48 510 16,180 -49
Oct06 060411 71.10 71.10 69.86 70.73 +0.46 114 14,167 +100
Nov06 060411 70.65 70.95 69.93 70.78 +0.42 603 7,521 +400
Dec06 060411 70.80 71.10 69.91 70.81 +0.39 3,320 46,836 +1,376
Jan07 060411 70.80 70.83 70.51 70.83 +0.38 608 10,714 +569
Feb07 060411 70.55 70.82 70.55 70.82 +0.36 14 7,114 +7
Mar07 060411 70.85 70.85 70.52 70.81 +0.34 14 4,566 +7
Apr07 060411 70.74 70.74 70.74 70.74 +0.32 0 875 +0
May07 060411 70.66 70.66 70.66 70.66 +0.30 0 286 +0
Jun07 060411 70.60 70.72 70.51 70.55 +0.29 50 10,227 +50
Total Volume and Open Interest 32,310 450,014 -2,611
Gas Oil(ICE)
Apr06 060411 600.00 603.75 591.50 592.50 +1.00 0 13,322 -5,824
May06 060411 600.75 608.25 595.25 596.50 +0.50 0 79,000 -531
Jun06 060411 610.50 614.00 601.00 602.00 -0.25 10,573 40,014 +2,273
Jul06 060411 616.75 619.75 607.00 607.75 -1.00 2,025 16,738 +226
Aug06 060411 624.75 626.00 613.75 614.00 -1.00 1,025 5,683 -54
Sep06 060411 631.00 635.00 620.00 620.00 -1.50 810 4,741 -35
Oct06 060411 625.50 625.50 625.50 625.50 -1.50 337 9,786 +187
Nov06 060411 629.50 629.50 629.50 629.50 -1.25 0 5,573 +0
Dec06 060411 642.75 642.75 631.50 632.50 -1.00 1,307 25,758 -25
Jan07 060411 643.50 643.50 634.00 634.00 -1.00 0 4,935 +0
Total Volume and Open Interest 17,641 226,681 -2,656
US Dollar Index(NYBOT)
Jun06 060411 89.36 89.44 89.06 89.15 -0.28 861 25,447 +50
Sep06 060411 88.77 88.85 88.75 88.80 -0.28 2 2,063 -1
Dec06 060411 88.46 88.46 88.46 88.46 -0.28 0 45 +0
Total Volume and Open Interest 863 27,556 +49
Australian Dollar(CME)
Jun06 060411 73.02 73.30 72.98 73.28 +0.49 3,910 54,551 -489
Sep06 060411 73.20 73.20 73.20 73.20 +0.49 0 81 +0
Dec06 060411 73.12 73.12 73.12 73.12 +0.49 0 160 +0
Total Volume and Open Interest 3,910 54,803 -489
British Pound(CME)
Jun06 060411 174.47 175.01 174.47 174.98 +0.66 2,240 76,401 +1,629
Sep06 060411 175.20 175.27 175.20 175.27 +0.66 0 304 -9
Dec06 060411 175.49 175.49 175.49 175.49 +0.66 0 3 +0
Total Volume and Open Interest 2,240 76,708 +1,620
Canadian Dollar(CME)
Jun06 060411 87.46 87.61 87.30 87.53 +0.29 3,116 78,843 -349
Sep06 060411 87.73 87.79 87.73 87.75 +0.29 9 2,550 -123
Dec06 060411 88.00 88.00 87.96 87.96 +0.29 3 736 -2
Mar07 060411 88.17 88.17 88.17 88.17 +0.29 0 156 +0
Total Volume and Open Interest 3,128 82,305 -474
Japanese Yen(CME)
Jun06 060411 84.99 85.35 84.88 85.26 +0.10 3,049 181,490 +1,460
Sep06 060411 86.43 86.43 86.34 86.34 +0.10 9 18,764 +4
Dec06 060411 87.58 87.58 87.37 87.37 +0.10 2 137 +1
Total Volume and Open Interest 3,060 200,393 +1,465
Swiss Franc(CME)
Jun06 060411 77.26 77.61 77.22 77.55 +0.27 1,216 78,060 +106
Sep06 060411 78.08 78.28 78.08 78.28 +0.27 0 267 +0
Dec06 060411 78.85 78.88 78.85 78.88 +0.27 3 55 +2
Total Volume and Open Interest 1,219 78,382 +108
EuroFX(CME)
Jun06 060411 121.56 121.92 121.49 121.88 +0.37 3,394 154,937 -2,758
Sep06 060411 122.51 122.59 122.51 122.57 +0.37 5 2,455 +61
Dec06 060411 123.00 123.17 123.00 123.17 +0.37 1 298 +0
Total Volume and Open Interest 3,400 157,793 -2,698
Mexican Peso(CME)
Jun06 060411 8997.0 9015.0 8977.0 8997.0 +50.0 1,187 56,207 +615
Sep06 060411 8935.0 8940.0 8935.0 8937.0 +50.0 0 699 +0
Total Volume and Open Interest 1,198 80,395 +595
30-Year T-Bonds(CBOT)
Jun06 060411 107~30 108~12 107~30 108~06 +0~10 213,438 692,889 +11,074
Sep06 060411 107~26 108~10 107~26 108~05 +0~10 2,072 8,336 +1,296
Dec06 060411 108~11 108~11 108~11 108~11 +0~10 25 1,362 +0
Total Volume and Open Interest 215,535 702,588 +12,370
10-Year T-Notes(CBOT)
Jun06 060411 105~285 106~035 105~285 106~015 +0~065 565,240 2,150,807 -10,088
Sep06 060411 106~010 106~035 105~295 106~020 +0~065 3,790 99,239 +1,595
Total Volume and Open Interest 569,031 2,250,239 -8,494
5-Year T-Notes(CBOT)
Jun06 060411 104~090 104~105 104~070 104~090 +0~035 284,488 0 +0
Sep06 060411 104~090 104~090 104~085 104~085 +0~040 992 20,111 +1,171
Dec06 060411 104~070 104~070 104~070 104~070 +0~035 0 1 +0
Total Volume and Open Interest 285,480 20,112 +1,171
2 Year T-Notes(CBOT)
Jun06 060411 101~108 101~110 101~108 101~108 +0~004 696 468,213 -7,492
Sep06 060411 101~108 101~108 101~108 101~108 +0~004      
Total Volume and Open Interest 696 468,213 -7,492
Eurodollars(CME)
Jun06 060411 94.745 94.750 94.740 94.745 +0.005 23,215 1,390,037 +717
Sep06 060411 94.685 94.710 94.675 94.700 +0.020 456,283 1,421,121 +17,439
Dec06 060411 94.710 94.725 94.705 94.715 +0.025 6,894 1,402,482 -3,301
Mar07 060411 94.765 94.775 94.755 94.765 +0.025 7,509 1,105,015 -11,738
Jun07 060411 94.805 94.815 94.800 94.805 +0.025 11,165 946,357 -10,399
Sep07 060411 94.835 94.845 94.825 94.835 +0.030 17,231 816,444 -5,778
Dec07 060411 94.830 94.845 94.830 94.840 +0.035 7,323 566,013 -2,610
Mar08 060411 94.825 94.840 94.820 94.830 +0.030 8,662 380,971 -824
Jun08 060411 94.810 94.815 94.790 94.805 +0.030 5,461 258,453 +2,226
Sep08 060411 94.785 94.785 94.765 94.780 +0.030 2,440 222,827 +470
Dec08 060411 94.735 94.745 94.725 94.740 +0.030 2,420 186,295 +377
Mar09 060411 94.725 94.725 94.705 94.720 +0.030 3,641 133,532 +1,995
Jun09 060411 94.690 94.700 94.690 94.690 +0.030 1,812 113,174 +1,067
Sep09 060411 94.665 94.665 94.655 94.660 +0.035 1,136 103,684 +200
Dec09 060411 94.620 94.620 94.610 94.615 +0.035 1,147 101,607 +592
Mar10 060411 94.605 94.605 94.595 94.600 +0.035 1,329 76,787 +470
Jun10 060411 94.575 94.575 94.565 94.565 +0.035 457 58,654 +52
Sep10 060411 94.540 94.540 94.535 94.535 +0.040 427 52,013 +34
Total Volume and Open Interest 122,460 9,558,940 -22,760
3-Mth Euro-Yen(CME)
Jun06 060411 99.77 99.77 99.77 99.77 +0.01 4 13,046 +254
Sep06 060411 99.55 99.55 99.54 99.54 +0.02 750 7,309 +546
Dec06 060411 99.30 99.31 99.29 99.30 +0.01 646 8,899 +422
Mar07 060411 99.09 99.10 99.07 99.08 +0.02 575 3,808 +528
Jun07 060411 98.89 98.89 98.86 98.88 +0.02 179 5,968 +236
Sep07 060411 98.67 98.69 98.66 98.68 +0.02 147 2,371 +188
Dec07 060411 98.54 98.54 98.50 98.51 +0.02 458 1,149 +62
Mar08 060411 98.37 98.37 98.37 98.37 +0.02 0 324 +0
Jun08 060411 98.28 98.28 98.28 98.28 +0.03 0 251 +0
Sep08 060411 98.18 98.18 98.18 98.18 +0.03      
Total Volume and Open Interest 2,759 43,169 +2,276
3-Mth Euro-Yen(SIMEX)
Jun06 060411 99.76 99.77 99.76 99.77 +0.01 1,924 66,193 +121
Sep06 060411 99.53 99.54 99.52 99.54 +0.02 5,230 52,270 +1,203
Dec06 060411 99.29 99.30 99.28 99.30 +0.02 10,193 90,325 -4,476
Mar07 060411 99.06 99.08 99.06 99.08 +0.03 835 44,596 +351
Jun07 060411 98.87 98.88 98.86 98.88 +0.03 506 21,463 +357
Sep07 060411 98.67 98.69 98.67 98.69 +0.04 35 13,721 -58
Dec07 060411 98.52 98.52 98.52 98.52 +0.03 331 21,507 +154
Mar08 060411 98.39 98.39 98.39 98.39 +0.03 35 16,291 +5
Total Volume and Open Interest 19,092 327,946 -2,340
German Euro-Bund(EUREX)
Jun06 060411 116.05 116.43 116.05 116.29 +0.20 1,704,851 1,667,019 +42,543
Sep06 060411 116.27 116.64 116.27 116.52 +0.22 2,433 39,041 +1,160
Dec06 060411 115.83 115.83 115.83 115.83 +0.20 2,406 2 -475
Total Volume and Open Interest 1,709,690 1,706,062 +43,228
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060411 109.68 109.83 109.68 109.80 +0.10 1,510 14,716 +69
Dec06 060411 109.44 109.44 109.44 109.44 +0.10      
Total Volume and Open Interest 957,635 1,297,701 -77,536
Long Gilt(LIFFE)
Jun06 060411 111~07 111~12 111~03 111~06 -0~02 50,085 288,504 +1,287
Sep06 060411 110~29 110~29 110~29 110~29 -0~07      
Total Volume and Open Interest 50,085 288,504 +1,287
3-Mth Short Sterling(LIFFE)
Jun06 060411 95.36 95.36 95.36 95.36 unch 15,268 443,203 +1,288
Sep06 060411 95.31 95.31 95.31 95.31 -0.01 56,002 452,513 +6,888
Dec06 060411 95.24 95.24 95.24 95.24 -0.01 47,994 330,717 +3,579
Total Volume and Open Interest 226,244 2,197,704 +26,313
3-Mth Euribor(LIFFE)
Jun06 060411 97.025 97.035 97.015 97.030 +0.005 292,223 610,099 -52,131
Sep06 060411 96.770 96.790 96.765 96.785 +0.010 284,864 640,634 +18,461
Dec06 060411 96.575 96.595 96.565 96.585 +0.015 291,958 647,210 +2,345
Total Volume and Open Interest 1,441,837 3,639,217 -2,759
3-Mth Aus T-Bills(SFE)
Jun06 060411 94.24 94.25 94.19 94.21 -0.02 20,423 167,772 -24,451
Sep06 060411 94.16 94.18 94.09 94.11 -0.04 41,623 244,257 -20,512
Dec06 060411 94.12 94.14 94.06 94.08 -0.03 8,754 87,875 -1,144
Mar07 060411 94.11 94.12 94.03 94.06 -0.03 4,380 36,215 -1,330
Jun07 060411 94.10 94.10 94.02 94.04 -0.03 899 27,439 -2,156
Sep07 060411 94.07 94.08 94.00 94.02 -0.03 354 18,956 +9
Dec07 060411 94.04 94.04 93.97 93.99 -0.03 454 12,260 -97
Mar08 060411 93.99 93.99 93.96 93.97 -0.03 104 6,337 -56
Jun08 060411 93.95 93.95 93.95 93.95 -0.02 10 953 +9
Sep08 060411 93.94 93.94 93.94 93.94 -0.01 0 809 +0
Total Volume and Open Interest 77,001 604,294 -49,728
10-Year Aus T-Bonds(SFE)
Jun06 060411 94.43 94.44 94.38 94.42 0.00 36,983 340,137 -10,515
Sep06 060411 94.42 94.42 94.42 94.42 0.00      
Total Volume and Open Interest 36,983 340,137 -10,515
3-Year Aus T-Bonds(SFE)
Jun06 060411 94.47 94.50 94.40 94.44 -0.03 107,853 448,518 -33,974
Sep06 060411 94.44 94.44 94.44 94.44 -0.03      
Total Volume and Open Interest 107,853 448,518 -33,974
Gold(CMX)
Apr06 060411 596.0 599.8 595.0 595.2 -2.4 316 2,210 -168
Jun06 060411 602.0 605.6 597.1 599.4 -2.4 46,156 253,488 -3,129
Aug06 060411 607.5 611.0 603.6 605.1 -2.4 3,806 13,352 -1,530
Oct06 060411 612.0 614.0 610.9 610.9 -2.2 1,158 10,991 +190
Dec06 060411 619.0 623.0 615.5 616.7 -2.0 3,226 22,818 +524
Feb07 060411 622.5 622.5 622.5 622.5 -1.9 452 10,118 +412
Apr07 060411 632.0 633.0 628.2 628.2 -1.8 0 1,316 +0
Jun07 060411 636.0 636.0 633.9 633.9 -1.8 6 9,779 +6
Aug07 060411 639.5 639.5 639.5 639.5 -1.8 5 169 +4
Oct07 060411 645.1 645.1 645.1 645.1 -1.8 0 6 +0
Dec07 060411 653.0 653.0 649.0 650.8 -1.8 8 10,604 -1
Feb08 060411 656.4 656.4 656.4 656.4 -1.8      
Total Volume and Open Interest 55,160 343,191 -3,667
Silver(CMX)
May06 060411 1267.0 1284.0 1248.0 1260.0 +4.0 26,084 78,465 -4,626
Jul06 060411 1279.0 1295.0 1260.0 1271.7 +5.0 5,879 26,122 +1,137
Sep06 060411 1274.0 1297.0 1262.0 1275.7 +5.5 452 6,259 +92
Dec06 060411 1282.0 1300.0 1269.0 1277.8 +6.0 313 16,927 +76
Mar07 060411 1288.0 1290.0 1278.8 1278.8 +6.5 49 5,979 -5
May07 060411 1270.0 1290.0 1270.0 1279.2 +6.5 15 1,926 +0
Jul07 060411 1279.9 1279.9 1279.9 1279.9 +7.0 5 3,566 -3
Total Volume and Open Interest 32,912 145,729 -3,405
Platinum(NYM)
Apr06 060411 1083.6 1083.6 1083.6 1083.6 -11.3 4 63 -2
Jul06 060411 1105.9 1105.9 1091.2 1094.6 -11.3 1,143 9,235 +76
Oct06 060411 1099.6 1099.6 1099.6 1099.6 -11.3 1 9 +1
Total Volume and Open Interest 1,148 9,307 +75
Palladium(NYME)
Jun06 060411 360.00 362.00 343.00 346.00 -13.85 775 16,240 -483
Sep06 060411 359.50 363.50 349.70 349.70 -13.85 4 1,447 +2
Dec06 060411 361.00 361.00 352.70 352.70 -13.85 7 426 +4
Total Volume and Open Interest 786 18,113 -477
Copper(CMX)
May06 060411 270.80 272.70 269.80 272.15 +1.25 12,260 45,709 -3,902
Jul06 060411 270.00 271.80 269.20 271.25 +1.25 6,249 32,227 +2,276
Sep06 060411 269.00 269.20 268.50 268.75 +1.05 186 4,406 +47
Dec06 060411 263.30 265.30 263.20 264.75 +0.85 52 3,602 +20
Mar07 060411 260.25 260.25 260.25 260.25 +0.85 64 640 +62
Total Volume and Open Interest 19,469 96,693 -1,442
Aluminum(CMX)
Apr06 060411 116.20 116.20 116.20 116.20 -2.35 0 5 +0
May06 060411 118.50 118.50 117.10 117.10 -2.05 0 342 +0
Jun06 060411 117.60 117.60 117.60 117.60 -2.05 0 172 +0
Jul06 060411 117.95 117.95 117.95 117.95 -2.05 0 20 +0
Aug06 060411 117.95 117.95 117.95 117.95 -2.05      
Sep06 060411 117.90 117.90 117.90 117.90 -2.05 0 1 +0
Total Volume and Open Interest 1 912 +1
DJIA Index(CBOT)
Jun06 060411 11213 11235 11100 11144 -64 4,367 42,005 +2,094
Sep06 060411 11224 11224 11224 11224 -63 0 61 +0
Dec06 060411 11295 11295 11295 11295 -64 1 1,676 +0
Total Volume and Open Interest 4,368 43,742 +2,094
S & P 500(CME)
Jun06 060411 1305.90 1307.70 1289.70 1294.00 -11.40 20,763 641,899 -4
Sep06 060411 1314.50 1315.00 1301.80 1304.90 -11.50 9 6,578 +2
Dec06 060411 1315.80 1315.80 1315.80 1315.80 -11.60 0 1,260 +0
Mar07 060411 1326.70 1326.70 1326.70 1326.70 -11.60 0 53 +0
Total Volume and Open Interest 20,772 649,835 -2
S & P 500 E-Mini(Globex)
Jun06 060411 1305.75 1307.75 1289.25 1294.00 -11.50 727,289 1,189,875 -8,924
Sep06 060411 1315.00 1318.75 1300.50 1305.00 -11.50 97 1,710 +17
Total Volume and Open Interest 727,386 1,191,585 -8,907
NASDAQ 100(CME)
Jun06 060411 1738.50 1739.00 1709.00 1720.80 -14.70 4,916 60,281 +113
Sep06 060411 1740.30 1740.30 1740.30 1740.30 -14.70 0 24 +0
Dec06 060411 1759.80 1759.80 1759.80 1759.80 -14.70      
Total Volume and Open Interest 4,916 60,305 +113
NASDAQ 100 E-Mini(Globex)
Jun06 060411 1735.50 1739.50 1709.50 1720.80 -14.70 209,544 301,590 +5,470
Sep06 060411 1760.00 1760.00 1730.50 1740.30 -14.70 18 104 +0
Total Volume and Open Interest 209,562 301,694 +5,470
S & P Midcap 400(CME)
Jun06 060411 796.50 796.50 785.70 786.80 -9.10 172 10,929 -95
Sep06 060411 138.44 138.44 138.44 138.44 -9.10      
Dec06 060411 145.44 145.44 145.44 145.44 -9.10      
Total Volume and Open Interest 172 10,929 -95
Russell 2000(CME)
Jun06 060411 760.00 760.00 745.00 745.10 -13.60 1,580 32,229 +913
Sep06 060411 751.10 751.10 751.10 751.10 -13.60 0 41 +0
Dec06 060411 757.10 757.10 757.10 757.10 -13.60 0 7 +0
Total Volume and Open Interest 1,580 32,277 +913
Russell 2000 E-Mini(Globex)
Jun06 060411 758.90 760.40 743.60 745.10 -13.60 109,250 308,918 +2,387
Sep06 060411 766.00 766.00 751.10 751.10 -13.60 51 690 +2
Total Volume and Open Interest 109,301 309,608 +2,389
Value Line(KCBT)
Jun06 060411 2108.50 2110.00 2078.00 2079.50 -28.00 194 121 +20
Total Volume and Open Interest 194 122 +20
Nikkei 225(CME)
Jun06 060411 17490 17500 17285 17435 -45 50,914 215,783 -1,430
Sep06 060411 17400 17490 17295 17420 -40 48 132 +8
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060411 17490 17500 17285 17435 -45 50,914 215,783 -1,430
Sep06 060411 17400 17490 17295 17420 -40 48 132 +8
Dec06 060411 17385 17385 17385 17385 -40      
Total Volume and Open Interest 50,978 215,996 -1,427
CAC 40(MATIF)
Apr06 060411 5190.0 5199.5 5103.0 5119.5 -74.5 66,468 445,378 -28,134
May06 060411 5133.5 5137.0 5046.0 5062.0 -74.5 1,065 6,226 +447
Jun06 060411 5087.0 5095.5 5000.5 5017.0 -74.0 1,671 92,139 +968
Total Volume and Open Interest 69,204 545,062 -26,720
Hang Seng Index(HKFE)
Apr06 060411 16503 16558 16393 16519 -22 34,508 122,943 -1,238
May06 060411 16395 16420 16259 16385 -18 739 2,295 +45
Jun06 060411 16392 16472 16325 16451 -14 203 1,536 -164
Total Volume and Open Interest 35,493 127,137 -1,318
DAX Index(EUREX)
Jun06 060411 6020.0 6030.5 5912.0 5937.0 -97.0 125,087 228,659 +6,329
Sep06 060411 6069.0 6070.0 5957.0 5981.0 -98.0 424 12,059 -15
Dec06 060411 6108.0 6119.5 6005.0 6029.5 -98.5 443 2,521 +55
Total Volume and Open Interest 125,954 243,239 +6,369
FT-SE 100(LIFFE)
Jun06 060411 6086.50 6094.50 6012.50 6025.00 -51.50 64,047 466,860 +6,215
Sep06 060411 6107.50 6108.50 6036.00 6042.00 -51.50 22 2,658 +6
Dec06 060411 6077.00 6077.00 6077.00 6077.00 -52.00 0 12,492 +0
Total Volume and Open Interest 64,069 483,010 +6,221
SPI 200(SFE)
Jun06 060411 5230.0 5251.0 5226.0 5234.0 +31.0 14,003 212,969 -5,039
Sep06 060411 5238.0 5243.0 5231.0 5231.0 +31.0 51 3,478 -39
Dec06 060411 5249.0 5249.0 5249.0 5249.0 +31.0 0 3,170 +0
Total Volume and Open Interest 14,054 221,803 -5,135
GSCI(CME)
Apr06 060411 457.00 458.90 452.90 458.00 +2.40 4,016 15,159 -3,872
May06 060411 464.50 464.50 460.90 463.85 +2.35 3,743 8,235 +3,509
Jun06 060411 467.60 467.60 467.60 467.60 +2.10 40 50 +50
Total Volume and Open Interest 7,799 23,444 -313
Reuters CRB Index(NYBOT)
Jun06 060411 373.50 374.00 371.00 371.75 -0.75 21 523 +2
Aug06 060411 380.50 380.50 378.25 378.25 -1.25 6 407 +3
Nov06 060411 384.75 384.75 384.75 384.75 -1.75      
Total Volume and Open Interest 66 1,124 -12
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