Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 12, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060412 563.50 565.50 558.50 560.50 -2.00 58,767 136,026 -16,077
Jul06 060412 577.50 579.50 572.75 574.75 -2.25 37,023 146,862 +12,928
Aug06 060412 583.00 584.50 578.75 580.50 -2.25 1,018 8,091 +566
Sep06 060412 587.50 589.50 584.00 584.75 -2.75 602 9,780 -70
Nov06 060412 596.00 597.75 591.50 594.00 -1.50 10,257 71,237 +696
Jan07 060412 604.00 605.50 600.50 602.00 -1.50 182 4,144 -11
Mar07 060412 612.00 613.00 608.50 610.00 unch 82 1,493 +55
Total Volume and Open Interest 108,221 384,848 -1,733
Soybean Meal(CBOT)
May06 060412 171.50 172.90 170.30 171.90 +0.70 13,147 65,550 -2,550
Jul06 060412 173.80 174.80 172.20 173.60 +0.10 13,257 57,587 +1,386
Aug06 060412 175.50 176.20 173.80 175.00 -0.20 1,431 12,874 +187
Sep06 060412 176.70 177.30 175.00 176.00 -0.10 1,128 10,490 -200
Oct06 060412 177.00 177.50 175.60 176.30 -0.30 529 8,327 +208
Dec06 060412 178.50 179.00 176.80 177.90 -0.10 2,724 24,301 -273
Jan07 060412 179.70 180.30 177.90 179.00 -0.10 237 978 +133
Mar07 060412 182.00 182.50 181.00 181.40 -0.10 118 709 +49
Total Volume and Open Interest 32,617 181,044 -1,030
Soybean Oil(CBOT)
May06 060412 22.98 22.99 22.63 22.64 -0.32 22,860 57,159 -9,372
Jul06 060412 23.40 23.40 23.05 23.06 -0.32 18,127 85,956 +6,712
Aug06 060412 23.30 23.35 23.25 23.25 -0.30 421 5,935 +288
Sep06 060412 23.75 23.78 23.45 23.45 -0.28 339 7,036 +334
Oct06 060412 23.95 23.95 23.64 23.64 -0.31 61 4,919 +541
Dec06 060412 24.30 24.30 23.95 23.96 -0.33 2,612 24,017 +648
Jan07 060412 24.45 24.45 24.15 24.15 -0.35 38 1,967 +7
Mar07 060412 24.80 24.80 24.50 24.50 -0.28 19 797 +19
Total Volume and Open Interest 44,502 192,067 -848
Canola(WCE)
May06 060412 257.1 258.0 255.1 255.3 -1.9 4,656 24,603 -1,937
Jul06 060412 265.3 266.1 263.1 263.2 -2.0 3,394 41,382 +97
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060412 279.3 280.5 277.5 278.0 -1.1 745 18,635 +514
Jan07 060412 283.6 285.0 283.6 285.0 -1.5 95 1,091 +27
Total Volume and Open Interest 8,900 87,615 -1,289
Corn(CBOT)
May06 060412 242.00 242.25 236.50 237.00 -5.00 80,613 257,863 -34,990
Jul06 060412 253.25 253.25 248.25 248.75 -5.00 68,589 420,363 +20,517
Sep06 060412 262.50 262.50 257.50 258.00 -4.75 3,255 52,897 +494
Dec06 060412 273.25 273.25 268.75 269.25 -4.50 29,368 312,828 +4,004
Mar07 060412 280.50 280.50 276.50 277.25 -4.50 1,510 43,323 +274
May07 060412 283.00 283.25 280.50 281.75 -3.25 146 3,736 +45
Total Volume and Open Interest 189,128 1,180,162 -8,001
Wheat(CBOT)
May06 060412 366.50 368.50 360.00 360.50 -7.00 49,586 97,625 -16,981
Jul06 060412 379.50 381.50 373.50 374.50 -6.00 45,326 169,268 +11,650
Sep06 060412 391.50 392.75 385.00 385.50 -6.75 4,305 19,413 +1,894
Dec06 060412 406.50 408.00 400.00 400.50 -7.00 8,410 64,156 +896
Mar07 060412 419.50 422.00 415.00 415.25 -6.50 1,037 7,763 +317
Total Volume and Open Interest 114,526 387,153 +1,030
Wheat(KCBT)
May06 060412 462.00 466.00 456.50 462.25 +0.25 8,276 32,828 -1,170
Jul06 060412 468.50 471.50 462.00 467.50 -2.00 17,251 58,639 +5,030
Sep06 060412 468.00 473.00 464.50 466.50 -3.25 1,418 10,795 +339
Dec06 060412 476.00 480.00 470.00 472.00 -5.50 3,438 21,641 -304
Mar07 060412 479.00 480.00 472.00 472.00 -4.00 568 1,145 +93
Total Volume and Open Interest 31,816 130,045 +4,429
Wheat(MGE)
May06 060412 437.00 439.00 431.00 433.00 -4.75 2,582 11,747 -235
Jul06 060412 442.00 444.00 437.25 438.50 -5.25 4,821 14,943 +29
Sep06 060412 444.00 446.00 439.00 439.75 -5.00 1,595 9,458 +309
Dec06 060412 449.00 451.25 444.00 445.50 -3.75 3,511 12,961 +980
Mar07 060412 454.00 454.00 450.00 451.00 -1.00 134 792 +52
Total Volume and Open Interest 12,918 50,410 +1,343
Oats(CBOT)
May06 060412 171.00 171.75 170.50 171.75 +0.50 352 3,395 -60
Jul06 060412 176.50 176.75 175.00 176.75 unch 317 4,399 +109
Sep06 060412 173.00 173.00 173.00 173.00 -0.50 0 203 +0
Dec06 060412 167.75 170.00 167.75 168.75 +0.50 170 2,613 +66
Total Volume and Open Interest 839 10,694 +115
Rough Rice(CBOT)
May06 060412 8.34 8.36 8.27 8.32 -0.04 107 3,112 -40
Jul06 060412 8.64 8.67 8.56 8.62 -0.03 355 3,803 +18
Sep06 060412 8.83 8.85 8.80 8.83 +0.01 11 801 +2
Nov06 060412 9.03 9.03 8.95 9.02 -0.01 111 2,104 -73
Total Volume and Open Interest 699 10,910 -67
Live Cattle(CME)
Apr06 060412 81.400 82.100 81.050 81.750 +0.900 4,775 17,700 -874
Jun06 060412 75.300 76.150 75.000 75.650 +0.700 11,055 121,282 +1,072
Aug06 060412 76.950 77.775 76.800 77.400 +0.775 4,737 52,145 +1,082
Oct06 060412 80.375 81.325 80.275 80.675 +0.550 1,980 28,857 +664
Dec06 060412 82.175 83.025 82.175 82.300 +0.275 1,043 11,708 +466
Feb07 060412 84.800 85.600 84.650 85.100 +0.450 180 5,433 +1
Total Volume and Open Interest 23,772 238,034 +2,412
Feeder Cattle(CME)
Apr06 060412 100.800 102.400 100.750 101.350 +0.850 900 4,152 -314
May06 060412 101.100 102.750 101.100 101.650 +0.725 3,012 12,828 -362
Aug06 060412 102.850 104.250 102.850 103.325 +0.650 2,077 11,600 -209
Sep06 060412 102.600 103.700 102.500 103.000 +0.600 65 1,474 -3
Oct06 060412 101.700 103.025 101.700 102.100 +0.400 97 1,463 +12
Nov06 060412 101.750 102.700 101.750 102.300 +0.800 8 448 +0
Jan07 060412 100.100 100.200 100.100 100.200 +0.650 2 152 +0
Total Volume and Open Interest 6,161 32,117 -876
Lean Hogs(CME)
Apr06 060412 54.150 54.500 54.025 54.350 +0.300 2,159 6,432 -593
May06 060412 62.500 63.500 62.500 63.500 +1.150 540 5,282 +193
Jun06 060412 64.300 64.850 64.200 64.525 +0.925 7,893 83,879 +560
Jul06 060412 64.950 65.375 64.700 65.075 +0.875 1,882 20,669 -518
Aug06 060412 64.100 64.450 63.950 64.300 +0.550 2,087 13,854 +340
Oct06 060412 55.050 55.800 55.050 55.650 +0.725 687 7,464 +128
Dec06 060412 53.000 53.675 53.000 53.625 +0.900 284 3,263 +30
Feb07 060412 54.975 55.475 54.975 55.475 +0.500 38 572 -2
Total Volume and Open Interest 15,571 141,526 +139
Pork Bellies(CME)
May06 060412 81.000 81.700 79.450 80.750 +0.525 386 1,319 +61
Jul06 060412 82.200 82.650 80.900 81.600 -0.050 58 540 -2
Aug06 060412 79.400 79.500 79.100 79.500 +0.550 4 94 +0
Feb07 060412 83.000 83.000 83.000 83.000 unch 0 9 +0
Mar07 060412 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 448 1,968 +59
Class III Milk(CME)
Apr06 060412 10.89 10.92 10.88 10.88 unch 30 3,008 -29
May06 060412 10.85 10.86 10.78 10.78 -0.04 48 3,307 -10
Jun06 060412 10.81 10.82 10.76 10.76 -0.04 25 3,385 -13
Jul06 060412 11.16 11.30 11.10 11.10 -0.06 51 3,380 +12
Aug06 060412 11.60 11.65 11.55 11.55 -0.05 10 3,365 +5
Total Volume and Open Interest 366 32,434 +113
Cocoa(NYBOT)
May06 060412 1425 1440 1425 1431 +4 10,368 22,088 -6,668
Jul06 060412 1458 1463 1454 1456 -2 13,493 44,548 +4,691
Sep06 060412 1486 1491 1481 1482 -4 1,569 21,217 +90
Dec06 060412 1520 1520 1511 1511 -4 1,046 13,283 -117
Mar07 060412 1544 1544 1536 1536 -5 753 10,362 -594
May07 060412 1553 1553 1553 1553 -4 235 3,793 +86
Jul07 060412 1575 1575 1572 1572 -3 444 1,882 +377
Total Volume and Open Interest 28,019 126,812 -2,077
Coffee "C"(NYBOT)
May06 060412 105.00 105.85 104.10 104.70 -0.05 16,840 39,214 -2,792
Jul06 060412 108.30 108.70 107.00 107.65 unch 12,591 44,406 +4,107
Sep06 060412 111.40 111.40 109.75 110.25 +0.05 1,647 11,062 -91
Dec06 060412 114.40 114.60 113.30 113.65 +0.10 577 8,186 +118
Mar07 060412 117.75 117.75 116.75 117.00 +0.10 255 2,936 -58
May07 060412 120.20 120.20 118.75 119.10 +0.10 96 658 -3
Total Volume and Open Interest 32,057 107,761 +1,237
Orange Juice(NYBOT)
May06 060412 141.40 142.00 140.30 141.20 -1.10 4,395 17,246 -2,087
Jul06 060412 140.75 141.60 139.55 140.70 -1.30 1,079 11,016 +378
Sep06 060412 137.25 139.00 137.25 138.50 -0.50 125 3,861 +90
Nov06 060412 135.80 136.00 133.25 136.00 -0.10 77 1,538 +21
Jan07 060412 132.50 133.00 132.00 133.00 -0.60 27 1,496 +5
Total Volume and Open Interest 5,703 35,553 -1,593
Sugar #11(NYBOT)
May06 060412 17.10 17.10 16.66 16.76 -0.24 41,088 130,473 -17,887
Jul06 060412 17.25 17.25 16.85 17.06 -0.14 32,921 170,156 +9,138
Oct06 060412 17.31 17.34 17.05 17.21 -0.11 9,176 65,662 +227
Mar07 060412 17.44 17.44 17.25 17.36 -0.09 6,852 55,294 +2,189
May07 060412 17.27 17.30 17.10 17.24 -0.05 2,059 24,135 -78
Total Volume and Open Interest 92,601 475,643 -6,110
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060412 23.62 23.68 23.62 23.67 +0.05 152 3,984 -64
Sep06 060412 23.64 23.69 23.64 23.67 +0.03 145 3,276 +51
Nov06 060412 22.50 22.57 22.50 22.57 +0.07 75 1,006 +6
Jan07 060412 22.50 22.53 22.50 22.53 +0.03 29 1,003 +0
Total Volume and Open Interest 401 11,195 -777
London Cocoa(LCE)
May06 060412 898 901 886 888 -11 4,130 42,128 -1,372
Jul06 060412 893 895 882 885 -7 6,192 51,869 +1,634
Sep06 060412 906 907 896 898 -7 1,607 35,107 +35
Dec06 060412 918 920 912 913 -6 841 31,446 -189
Mar07 060412 925 925 920 921 -4 369 13,575 -140
May07 060412 931 931 931 931 -5 0 1,117 +0
Jul07 060412 941 941 941 941 -4 50 267 +50
Total Volume and Open Interest 13,190 178,640 +18
London Coffee(LCE)
May06 060412 1145.00 1154.00 1136.00 1148.00 -3.00 6,079 43,611 -1,668
Jul06 060412 1156.00 1168.00 1150.00 1162.00 -2.00 5,087 45,582 +774
Sep06 060412 1163.00 1177.00 1160.00 1173.00 unch 403 22,935 +120
Nov06 060412 1175.00 1182.00 1167.00 1180.00 unch 279 7,397 +57
Jan07 060412 1185.00 1188.00 1185.00 1188.00 +1.00 8 829 +0
Mar07 060412 1195.00 1195.00 1195.00 1195.00 +1.00 13 124 +9
Total Volume and Open Interest 11,871 120,564 -710
London Sugar(LCE)
May06 060412 460.60 464.00 458.00 462.00 +3.10 2,346 6,177 -1,412
Aug06 060412 460.30 463.00 456.00 460.00 +0.10 3,627 33,792 +744
Oct06 060412 458.50 459.50 452.00 455.90 -1.00 233 12,151 +46
Dec06 060412 456.50 457.70 449.60 453.40 -1.30 87 4,775 +35
Mar07 060412 454.50 455.00 448.20 451.20 -1.80 88 3,573 -35
Total Volume and Open Interest 6,381 63,156 -622
Cotton(NYBOT)
May06 060412 52.05 52.75 52.03 52.28 -0.03 23,565 52,318 -6,510
Jul06 060412 54.00 54.50 53.90 54.16 -0.12 19,887 59,748 +7,212
Oct06 060412 56.25 56.65 56.25 56.65 -0.05 67 1,684 -9
Dec06 060412 57.65 58.15 57.65 57.94 +0.20 4,445 23,810 +1,467
Mar07 060412 59.45 59.45 59.45 59.45 +0.15 197 2,262 +33
May07 060412 60.05 60.05 60.05 60.05 +0.15 40 131 +18
Total Volume and Open Interest 48,283 141,881 +2,213
Lumber(CME)
May06 060412 325.7 330.3 325.7 330.1 +3.4 261 2,195 -74
Jul06 060412 338.7 341.1 337.8 338.8 +1.4 142 2,252 +20
Sep06 060412 344.1 344.7 343.5 344.7 +0.7 9 284 +6
Nov06 060412 328.5 328.5 328.2 328.2 -0.2 5 58 +3
Total Volume and Open Interest 417 4,789 -45
Crude Oil(NYM)
May06 060412 69.00 69.60 68.45 68.62 -0.36 125,615 152,270 -24,596
Jun06 060412 70.45 71.00 69.90 70.09 -0.29 108,868 218,553 +19,789
Jul06 060412 71.30 71.80 71.00 71.07 -0.17 31,910 84,107 +6,801
Aug06 060412 71.75 72.15 71.55 71.56 -0.13 7,856 37,532 -85
Sep06 060412 72.00 72.25 71.85 71.85 -0.11 3,948 36,414 -426
Oct06 060412 72.00 72.80 72.00 72.01 -0.11 1,987 26,525 -90
Nov06 060412 72.35 72.50 72.11 72.11 -0.11 828 19,240 -266
Dec06 060412 72.40 72.80 72.05 72.18 -0.12 13,912 95,928 -2,254
Jan07 060412 72.38 72.40 72.10 72.20 -0.12 1,821 25,201 +426
Feb07 060412 72.50 72.50 72.10 72.18 -0.12 1,677 8,093 -123
Mar07 060412 72.13 72.13 72.13 72.13 -0.12 2,051 10,144 +914
Apr07 060412 72.07 72.07 72.07 72.07 -0.12 780 8,586 -424
May07 060412 72.00 72.00 72.00 72.00 -0.12 841 5,275 -29
Jun07 060412 72.20 72.20 71.91 71.91 -0.12 2,151 31,392 +466
Jul07 060412 71.80 71.80 71.80 71.80 -0.13 451 4,276 -424
Aug07 060412 71.69 71.69 71.69 71.69 -0.14 50 4,214 +50
Total Volume and Open Interest 314,169 987,579 +2,274
Heating Oil(NYM)
May06 060412 195.35 198.70 195.35 197.46 +1.91 27,972 48,989 -5,711
Jun06 060412 196.50 199.50 196.50 198.47 +1.72 18,538 43,136 +3,029
Jul06 060412 198.25 201.00 198.25 200.12 +1.62 4,505 22,332 +790
Aug06 060412 200.50 202.75 200.50 201.97 +1.47 1,562 9,438 +717
Sep06 060412 203.00 205.40 203.00 204.22 +1.42 598 6,155 +231
Oct06 060412 205.90 207.25 205.90 206.82 +1.42 542 3,742 +104
Nov06 060412 209.70 211.25 209.70 209.77 +1.42 103 2,516 -68
Dec06 060412 212.60 213.70 212.25 212.72 +1.42 589 12,950 -320
Jan07 060412 214.80 215.85 214.25 214.92 +1.42 309 7,367 +21
Feb07 060412 215.25 215.80 214.70 215.07 +1.32 129 1,678 +83
Mar07 060412 213.10 213.55 212.50 212.72 +1.17 65 2,643 -15
Apr07 060412 208.75 209.00 207.72 207.72 +0.97 205 2,093 -119
Total Volume and Open Interest 55,244 166,174 -1,142
Unleaded Gas(NYM)
May06 060412 205.00 210.50 204.85 209.11 +3.67 31,267 53,019 -2,587
Jun06 060412 204.00 206.65 202.60 205.91 +2.52 13,385 37,565 +3,802
Jul06 060412 201.50 204.25 201.50 203.81 +1.62 4,047 11,192 +65
Aug06 060412 203.00 203.75 202.50 202.81 +1.22 1,016 7,480 -1
Sep06 060412 200.00 200.96 200.00 200.96 +0.97 1,066 6,718 -445
Oct06 060412 192.00 192.00 191.25 191.96 +0.57 402 4,720 -32
Nov06 060412 188.66 188.66 188.66 188.66 +0.37 202 1,448 +33
Dec06 060412 185.50 186.81 185.50 186.81 +0.22 550 2,341 +46
Jan07 060412 187.41 187.41 187.41 187.41 +0.22 10 1,168 +10
Total Volume and Open Interest 51,945 125,651 +891
Natural Gas(NYM)
May06 060412 6.820 6.900 6.770 6.808 -0.100 33,399 76,056 -11,226
Jun06 060412 7.000 7.100 6.960 7.018 -0.083 20,179 51,956 +7,133
Jul06 060412 7.210 7.290 7.200 7.243 -0.068 8,550 39,794 +3,321
Aug06 060412 7.420 7.480 7.400 7.438 -0.058 3,215 26,714 +1,022
Sep06 060412 7.600 7.660 7.560 7.623 -0.041 3,547 21,448 -594
Oct06 060412 7.800 7.920 7.760 7.818 -0.036 7,904 40,571 -77
Nov06 060412 9.050 9.150 9.050 9.118 +0.004 1,139 34,309 -188
Dec06 060412 10.230 10.350 10.170 10.313 +0.059 1,273 22,623 -212
Jan07 060412 11.010 11.068 10.950 11.068 +0.059 3,327 49,011 +743
Feb07 060412 11.020 11.070 10.950 11.063 +0.059 2,022 21,240 +1,036
Mar07 060412 10.850 10.900 10.770 10.893 +0.059 1,497 30,158 +268
Apr07 060412 9.110 9.193 9.080 9.193 +0.054 1,253 20,236 +34
May07 060412 8.900 9.018 8.900 9.018 +0.054 1,171 19,388 +334
Jun07 060412 9.000 9.085 8.970 9.085 +0.057 5 7,702 +3
Jul07 060412 9.065 9.163 9.065 9.163 +0.061 99 5,635 +21
Aug07 060412 9.180 9.225 9.125 9.225 +0.064 57 6,145 +33
Total Volume and Open Interest 91,301 687,913 +3,086
Brent Crude Oil(ICE)
May06 060412 69.15 69.97 69.13 69.42 +0.05 0 22,485 -10,700
Jun06 060412 69.80 70.48 69.36 69.86 +0.12 0 171,387 +168
Jul06 060412 70.14 70.88 69.87 70.28 +0.11 28,512 65,200 +4,308
Aug06 060412 70.71 71.13 70.26 70.57 +0.10 6,225 20,526 -180
Sep06 060412 70.95 71.31 70.47 70.77 +0.13 2,318 15,313 -867
Oct06 060412 70.85 71.30 70.59 70.87 +0.14 248 14,155 -12
Nov06 060412 70.73 71.33 70.73 70.88 +0.10 1,203 8,474 +953
Dec06 060412 71.03 71.47 70.65 70.90 +0.09 6,053 47,652 +816
Jan07 060412 70.90 70.90 70.90 70.90 +0.07 1,251 10,905 +191
Feb07 060412 70.87 70.87 70.87 70.87 +0.05 650 7,157 +43
Mar07 060412 70.83 70.83 70.83 70.83 +0.02 1,100 5,616 +1,050
Apr07 060412 70.76 70.76 70.76 70.76 +0.02 0 875 +0
May07 060412 70.68 70.68 70.68 70.68 +0.02 0 286 +0
Jun07 060412 70.93 70.93 70.58 70.58 +0.03 1,200 11,027 +800
Total Volume and Open Interest 50,433 446,343 -3,671
Gas Oil(ICE)
Apr06 060412 601.25 605.00 592.50 592.50 unch 13,381 7,271 -6,051
May06 060412 605.00 615.75 603.00 612.25 +15.75 27,513 81,476 +2,476
Jun06 060412 609.00 620.25 607.75 616.75 +14.75 11,047 44,091 +4,077
Jul06 060412 617.75 624.75 613.75 621.75 +14.00 3,248 17,811 +1,073
Aug06 060412 624.25 631.50 621.00 627.50 +13.50 688 6,033 +350
Sep06 060412 622.50 637.25 622.50 633.25 +13.25 681 4,988 +247
Oct06 060412 639.00 639.00 638.75 638.75 +13.25 0 9,786 +0
Nov06 060412 639.00 643.00 639.00 643.00 +13.50 0 5,573 +0
Dec06 060412 642.25 648.25 639.50 646.00 +13.50 1,960 25,796 +38
Jan07 060412 646.75 649.00 646.75 647.25 +13.25 100 5,035 +100
Total Volume and Open Interest 60,319 229,892 +3,211
US Dollar Index(NYBOT)
Jun06 060412 89.05 89.53 88.91 89.31 +0.16 1,637 25,375 -72
Sep06 060412 88.83 88.97 88.83 88.96 +0.16 9 2,072 +9
Dec06 060412 88.62 88.62 88.62 88.62 +0.16 0 45 +0
Total Volume and Open Interest 1,646 27,493 -63
Australian Dollar(CME)
Jun06 060412 73.10 73.14 72.87 73.13 -0.15 1,033 54,354 -197
Sep06 060412 73.00 73.05 73.00 73.05 -0.15 0 93 +12
Dec06 060412 72.97 72.97 72.97 72.97 -0.15 0 160 +0
Total Volume and Open Interest 1,033 54,618 -185
British Pound(CME)
Jun06 060412 175.57 175.60 174.76 175.18 +0.20 2,780 78,826 +2,425
Sep06 060412 175.47 175.47 175.47 175.47 +0.20 1 298 -6
Dec06 060412 175.69 175.69 175.69 175.69 +0.20 0 3 +0
Total Volume and Open Interest 2,781 79,127 +2,419
Canadian Dollar(CME)
Jun06 060412 87.57 87.58 87.16 87.30 -0.23 3,346 84,204 +5,361
Sep06 060412 87.45 87.54 87.45 87.52 -0.23 3 2,570 +20
Dec06 060412 87.73 87.73 87.73 87.73 -0.23 8 740 +4
Mar07 060412 87.94 87.94 87.94 87.94 -0.23 0 156 +0
Total Volume and Open Interest 3,357 87,690 +5,385
Japanese Yen(CME)
Jun06 060412 85.44 85.50 85.10 85.12 -0.14 4,063 186,767 +5,277
Sep06 060412 86.45 86.45 86.20 86.20 -0.14 1 18,723 -41
Dec06 060412 87.23 87.23 87.23 87.23 -0.14 1 138 +1
Total Volume and Open Interest 4,065 205,630 +5,237
Swiss Franc(CME)
Jun06 060412 77.63 77.64 77.17 77.52 -0.03 1,264 78,275 +215
Sep06 060412 78.25 78.25 78.25 78.25 -0.03 2 274 +7
Dec06 060412 78.85 78.85 78.85 78.85 -0.03 1 56 +1
Total Volume and Open Interest 1,267 78,605 +223
EuroFX(CME)
Jun06 060412 121.75 121.82 121.15 121.54 -0.34 2,468 156,406 +1,469
Sep06 060412 121.95 122.27 121.95 122.23 -0.34 57 2,502 +47
Dec06 060412 122.85 122.85 122.83 122.83 -0.34 2 299 +1
Total Volume and Open Interest 2,527 159,310 +1,517
Mexican Peso(CME)
Jun06 060412 9030.0 9040.0 8990.0 9012.0 +15.0 1,181 55,707 -500
Sep06 060412 8952.0 8952.0 8952.0 8952.0 +15.0 235 765 +66
Total Volume and Open Interest 1,416 79,961 -434
30-Year T-Bonds(CBOT)
Jun06 060412 108~07 108~18 107~19 107~23 -0~15 224,915 688,644 -4,245
Sep06 060412 108~15 108~16 107~20 107~22 -0~15 2,555 9,615 +1,279
Dec06 060412 108~05 108~05 107~28 107~28 -0~15 15 1,362 +0
Total Volume and Open Interest 227,485 699,622 -2,966
10-Year T-Notes(CBOT)
Jun06 060412 106~020 106~075 105~215 105~235 -0~100 538,081 2,167,296 +16,489
Sep06 060412 106~065 106~080 105~225 105~230 -0~110 6,006 100,023 +784
Total Volume and Open Interest 544,089 2,267,514 +17,275
5-Year T-Notes(CBOT)
Jun06 060412 104~115 104~120 104~025 104~035 -0~055 215,862 0 +0
Sep06 060412 104~120 104~120 104~030 104~030 -0~055 305 20,471 +360
Dec06 060412 104~015 104~015 104~015 104~015 -0~055 0 1 +0
Total Volume and Open Interest 216,167 20,472 +360
2 Year T-Notes(CBOT)
Jun06 060412 101~112 101~113 101~098 101~100 -0~008 843 473,287 +5,074
Sep06 060412 101~100 101~100 101~100 101~100 -0~008      
Total Volume and Open Interest 843 473,287 +5,074
Eurodollars(CME)
Jun06 060412 94.755 94.755 94.735 94.740 -0.005 16,161 1,396,017 +5,980
Sep06 060412 94.705 94.720 94.665 94.675 -0.025 234,749 1,424,751 +3,630
Dec06 060412 94.735 94.740 94.675 94.685 -0.030 12,050 1,403,803 +1,321
Mar07 060412 94.785 94.795 94.725 94.735 -0.030 9,196 1,106,552 +1,537
Jun07 060412 94.835 94.835 94.760 94.775 -0.030 15,376 959,392 +13,035
Sep07 060412 94.865 94.865 94.785 94.800 -0.035 13,076 824,080 +7,636
Dec07 060412 94.870 94.870 94.790 94.800 -0.040 7,260 568,263 +2,250
Mar08 060412 94.860 94.865 94.780 94.790 -0.040 11,202 383,732 +2,761
Jun08 060412 94.835 94.835 94.755 94.765 -0.040 3,724 261,008 +2,555
Sep08 060412 94.810 94.810 94.730 94.740 -0.040 6,590 223,351 +524
Dec08 060412 94.770 94.770 94.685 94.695 -0.045 3,711 184,738 -1,557
Mar09 060412 94.750 94.750 94.670 94.675 -0.045 3,787 135,370 +1,838
Jun09 060412 94.720 94.720 94.635 94.645 -0.045 2,218 115,018 +1,844
Sep09 060412 94.690 94.690 94.605 94.610 -0.050 1,598 103,363 -321
Dec09 060412 94.645 94.645 94.560 94.565 -0.050 1,545 101,773 +166
Mar10 060412 94.635 94.635 94.540 94.550 -0.050 1,528 77,463 +676
Jun10 060412 94.580 94.580 94.505 94.515 -0.050 1,388 59,460 +806
Sep10 060412 94.505 94.505 94.475 94.485 -0.050 1,789 51,819 -194
Total Volume and Open Interest 145,493 9,600,372 +41,432
3-Mth Euro-Yen(CME)
Jun06 060412 99.77 99.77 99.77 99.77 unch 225 12,803 -243
Sep06 060412 99.55 99.55 99.54 99.55 +0.01 72 7,426 +117
Dec06 060412 99.33 99.34 99.32 99.32 +0.02 272 8,538 -361
Mar07 060412 99.11 99.11 99.09 99.10 +0.02 381 4,081 +273
Jun07 060412 98.91 98.91 98.89 98.90 +0.02 231 5,818 -150
Sep07 060412 98.69 98.70 98.69 98.70 +0.02 15 2,396 +25
Dec07 060412 98.53 98.53 98.53 98.53 +0.02 107 872 -277
Mar08 060412 98.38 98.38 98.38 98.38 +0.01 0 324 +0
Jun08 060412 98.32 98.32 98.32 98.32 +0.04 0 251 +0
Sep08 060412 98.22 98.22 98.22 98.22 +0.04      
Total Volume and Open Interest 1,303 42,553 -616
3-Mth Euro-Yen(SIMEX)
Jun06 060412 99.77 99.77 99.76 99.77 unch 664 65,978 -215
Sep06 060412 99.54 99.55 99.54 99.55 +0.01 1,879 53,488 +1,218
Dec06 060412 99.32 99.32 99.30 99.32 +0.02 4,074 92,555 +2,230
Mar07 060412 99.11 99.11 99.08 99.11 +0.03 1,710 44,729 +133
Jun07 060412 98.90 98.92 98.90 98.92 +0.04 558 21,344 -119
Sep07 060412 98.72 98.72 98.72 98.72 +0.03 250 13,761 +40
Dec07 060412 98.56 98.56 98.56 98.56 +0.04 250 21,417 -90
Mar08 060412 98.43 98.43 98.43 98.43 +0.04 0 16,291 +0
Total Volume and Open Interest 9,385 331,183 +3,237
German Euro-Bund(EUREX)
Jun06 060412 116.40 116.53 116.11 116.22 -0.07 951,266 1,660,765 -6,254
Sep06 060412 116.64 116.74 116.40 116.45 -0.07 560 39,277 +236
Dec06 060412 115.77 115.77 115.77 115.77 -0.06 0 2 +0
Total Volume and Open Interest 951,826 1,700,044 -6,018
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060412 109.84 109.86 109.68 109.74 -0.06 3 14,715 -1
Dec06 060412 109.38 109.38 109.38 109.38 -0.06      
Total Volume and Open Interest 497,939 1,315,960 +18,259
Long Gilt(LIFFE)
Jun06 060412 111~07 111~11 111~00 111~04 -0~02 52,337 285,076 -3,428
Sep06 060412 110~27 110~27 110~27 110~27 -0~02      
Total Volume and Open Interest 52,337 285,076 -3,428
3-Mth Short Sterling(LIFFE)
Jun06 060412 95.36 95.36 95.36 95.36 unch 24,289 439,301 -3,902
Sep06 060412 95.31 95.31 95.31 95.31 unch 34,693 458,093 +5,580
Dec06 060412 95.24 95.24 95.24 95.24 unch 33,247 328,228 -2,489
Total Volume and Open Interest 165,834 2,196,178 -1,526
3-Mth Euribor(LIFFE)
Jun06 060412 97.035 97.045 97.030 97.040 +0.010 74,493 599,335 -10,764
Sep06 060412 96.790 96.805 96.785 96.790 +0.005 94,652 634,871 -5,763
Dec06 060412 96.595 96.610 96.580 96.585 unch 121,797 653,729 +6,519
Total Volume and Open Interest 505,271 3,637,136 -2,081
3-Mth Aus T-Bills(SFE)
Jun06 060412 94.22 94.25 94.21 94.25 +0.04 39,848 167,888 +116
Sep06 060412 94.13 94.14 94.09 94.14 +0.03 58,177 257,454 +13,197
Dec06 060412 94.09 94.11 94.06 94.11 +0.03 11,296 91,064 +3,189
Mar07 060412 94.07 94.09 94.04 94.09 +0.03 4,535 37,901 +1,686
Jun07 060412 94.06 94.07 94.04 94.07 +0.03 1,548 26,902 -537
Sep07 060412 94.03 94.05 94.02 94.05 +0.03 976 19,209 +253
Dec07 060412 94.03 94.03 94.03 94.03 +0.04 1,138 13,077 +817
Mar08 060412 93.98 94.00 93.98 94.00 +0.03 621 6,738 +401
Jun08 060412 93.96 93.99 93.96 93.99 +0.04 2 953 +0
Sep08 060412 93.98 93.98 93.98 93.98 +0.04 0 789 -20
Total Volume and Open Interest 118,151 623,401 +19,107
10-Year Aus T-Bonds(SFE)
Jun06 060412 94.43 94.44 94.41 94.44 +0.03 38,375 343,346 +3,209
Sep06 060412 94.44 94.44 94.44 94.44 +0.03      
Total Volume and Open Interest 38,375 343,346 +3,209
3-Year Aus T-Bonds(SFE)
Jun06 060412 94.45 94.47 94.43 94.47 +0.03 129,052 470,730 +22,212
Sep06 060412 94.47 94.47 94.47 94.47 +0.03      
Total Volume and Open Interest 129,052 470,730 +22,212
Gold(CMX)
Apr06 060412 597.5 600.0 597.5 597.5 +2.3 697 1,999 -211
Jun06 060412 600.2 604.0 598.4 601.3 +1.9 67,234 250,020 -3,468
Aug06 060412 607.0 609.5 605.0 607.0 +1.9 1,858 14,124 +772
Oct06 060412 610.0 613.5 610.0 612.9 +2.0 536 11,201 +210
Dec06 060412 617.0 622.0 616.5 618.8 +2.1 4,666 24,727 +1,909
Feb07 060412 628.0 628.0 622.5 624.7 +2.2 158 10,268 +150
Apr07 060412 630.5 630.5 630.5 630.5 +2.3 44 1,345 +29
Jun07 060412 640.0 640.0 636.3 636.3 +2.4 60 9,827 +48
Aug07 060412 642.1 642.1 642.1 642.1 +2.6 0 169 +0
Oct07 060412 647.9 647.9 647.9 647.9 +2.8 0 6 +0
Dec07 060412 655.0 655.0 653.7 653.7 +2.9 8 10,606 +2
Feb08 060412 659.5 659.5 659.5 659.5 +3.1      
Total Volume and Open Interest 75,269 342,632 -559
Silver(CMX)
May06 060412 1266.0 1278.0 1257.0 1266.3 +6.3 38,211 72,076 -6,389
Jul06 060412 1276.0 1290.0 1269.0 1278.5 +6.8 8,247 28,323 +2,201
Sep06 060412 1284.0 1295.0 1272.0 1282.5 +6.8 177 6,260 +1
Dec06 060412 1285.0 1299.0 1275.0 1284.6 +6.8 437 17,000 +73
Mar07 060412 1295.0 1295.0 1284.0 1285.6 +6.8 30 5,985 +6
May07 060412 1295.0 1295.0 1286.0 1286.0 +6.8 96 1,928 +2
Jul07 060412 1286.5 1286.5 1286.5 1286.5 +6.6 382 3,701 +135
Total Volume and Open Interest 47,826 141,906 -3,823
Platinum(NYM)
Apr06 060412 1100.0 1100.0 1092.0 1092.0 +8.4 0 62 -1
Jul06 060412 1097.0 1107.0 1095.0 1101.0 +6.4 732 9,219 -16
Oct06 060412 1106.0 1106.0 1106.0 1106.0 +6.4 2 9 +0
Total Volume and Open Interest 734 9,290 -17
Palladium(NYME)
Jun06 060412 346.00 351.00 344.00 349.95 +3.95 1,126 16,385 +145
Sep06 060412 353.95 353.95 353.95 353.95 +4.25 11 1,448 +1
Dec06 060412 361.00 361.00 356.95 356.95 +4.25 2 428 +2
Total Volume and Open Interest 1,139 18,261 +148
Copper(CMX)
May06 060412 274.20 280.00 273.10 277.15 +5.00 11,857 43,701 -2,008
Jul06 060412 273.50 278.20 272.00 275.80 +4.55 6,329 34,780 +2,553
Sep06 060412 270.20 275.40 270.20 273.25 +4.50 642 4,567 +161
Dec06 060412 267.80 270.60 267.80 268.70 +3.95 418 3,788 +186
Mar07 060412 264.50 265.00 264.10 264.10 +3.85 72 689 +49
Total Volume and Open Interest 20,169 97,705 +1,012
Aluminum(CMX)
Apr06 060412 118.80 118.80 118.80 118.80 +2.60 5 5 +0
May06 060412 119.50 119.50 119.50 119.50 +2.40 6 347 +5
Jun06 060412 120.00 120.00 120.00 120.00 +2.40 0 172 +0
Jul06 060412 120.30 120.30 120.30 120.30 +2.35 0 20 +0
Aug06 060412 120.25 120.25 120.25 120.25 +2.30      
Sep06 060412 120.15 120.15 120.15 120.15 +2.25 0 1 +0
Total Volume and Open Interest 12 917 +5
DJIA Index(CBOT)
Jun06 060412 11160 11193 11145 11178 +34 5,415 41,761 -244
Sep06 060412 11230 11258 11230 11258 +34 0 61 +0
Dec06 060412 11329 11329 11329 11329 +34 0 1,676 +0
Total Volume and Open Interest 5,415 43,498 -244
S & P 500(CME)
Jun06 060412 1294.50 1298.00 1293.00 1295.50 +1.50 32,720 638,509 -3,390
Sep06 060412 1306.00 1307.00 1305.00 1306.40 +1.50 16 6,576 -2
Dec06 060412 1317.30 1317.30 1317.30 1317.30 +1.50 146 1,400 +140
Mar07 060412 1328.20 1328.20 1328.20 1328.20 +1.50 1 54 +1
Total Volume and Open Interest 32,883 646,584 -3,251
S & P 500 E-Mini(Globex)
Jun06 060412 1294.00 1298.25 1292.50 1295.50 +1.50 1,105,253 1,177,213 -12,662
Sep06 060412 1305.00 1308.25 1304.00 1306.50 +1.50 445 1,918 +208
Total Volume and Open Interest 1,105,698 1,179,131 -12,454
NASDAQ 100(CME)
Jun06 060412 1720.00 1724.50 1714.00 1718.80 -2.00 6,773 59,647 -634
Sep06 060412 1738.30 1738.30 1738.30 1738.30 -2.00 0 25 +1
Dec06 060412 1757.80 1757.80 1757.80 1757.80 -2.00      
Total Volume and Open Interest 6,773 59,672 -633
NASDAQ 100 E-Mini(Globex)
Jun06 060412 1720.30 1724.30 1713.50 1718.80 -2.00 334,316 291,371 -10,219
Sep06 060412 1736.50 1744.50 1734.50 1738.30 -2.00 124 92 -12
Total Volume and Open Interest 334,440 291,463 -10,231
S & P Midcap 400(CME)
Jun06 060412 787.75 789.50 786.75 789.40 +2.60 192 10,901 -28
Sep06 060412 141.04 141.04 141.04 141.04 +2.60      
Dec06 060412 148.04 148.04 148.04 148.04 +2.60      
Total Volume and Open Interest 192 10,901 -28
Russell 2000(CME)
Jun06 060412 744.90 753.00 744.90 752.50 +7.40 1,201 32,459 +230
Sep06 060412 758.50 758.50 758.50 758.50 +7.40 0 41 +0
Dec06 060412 764.50 764.50 764.50 764.50 +7.40 0 7 +0
Total Volume and Open Interest 1,201 32,507 +230
Russell 2000 E-Mini(Globex)
Jun06 060412 745.20 753.20 744.10 752.50 +7.40 137,484 313,130 +4,212
Sep06 060412 751.70 758.50 751.70 758.50 +7.40 57 712 +22
Total Volume and Open Interest 137,541 313,842 +4,234
Value Line(KCBT)
Jun06 060412 2081.50 2091.50 2081.50 2091.50 +12.00 110 136 +15
Total Volume and Open Interest 110 137 +15
Nikkei 225(CME)
Jun06 060412 17340 17340 17165 17175 -260 66,635 215,531 -252
Sep06 060412 17270 17320 17165 17165 -255 29 112 -20
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060412 17340 17340 17165 17175 -260 66,635 215,531 -252
Sep06 060412 17270 17320 17165 17165 -255 29 112 -20
Dec06 060412 17130 17130 17130 17130 -255      
Total Volume and Open Interest 67,174 215,711 -285
CAC 40(MATIF)
Apr06 060412 5106.0 5114.0 5060.0 5093.0 -26.5 91,043 456,922 +11,544
May06 060412 5056.0 5056.0 5004.0 5035.5 -26.5 832 6,244 +18
Jun06 060412 5004.0 5007.0 4960.0 4990.5 -26.5 2,199 92,944 +805
Total Volume and Open Interest 94,074 557,427 +12,365
Hang Seng Index(HKFE)
Apr06 060412 16391 16456 16280 16370 -149 33,366 124,820 +1,877
May06 060412 16254 16320 16147 16235 -150 1,693 2,987 +692
Jun06 060412 16340 16380 16222 16288 -163 384 1,366 -170
Total Volume and Open Interest 35,466 129,542 +2,405
DAX Index(EUREX)
Jun06 060412 5927.5 5946.0 5888.5 5928.5 -8.5 176,767 226,997 -1,662
Sep06 060412 5974.0 5987.0 5936.0 5972.0 -9.0 332 12,037 -22
Dec06 060412 6001.0 6032.0 5984.0 6020.5 -9.0 288 2,550 +29
Total Volume and Open Interest 177,387 241,584 -1,655
FT-SE 100(LIFFE)
Jun06 060412 6017.00 6025.00 5975.00 6007.00 -18.00 85,219 466,734 -126
Sep06 060412 6017.00 6023.50 5997.00 6023.50 -18.50 110 2,650 -8
Dec06 060412 6058.50 6058.50 6058.50 6058.50 -18.50 0 12,492 +0
Total Volume and Open Interest 85,329 482,876 -134
SPI 200(SFE)
Jun06 060412 5195.0 5211.0 5179.0 5180.0 -54.0 12,965 215,725 +2,756
Sep06 060412 5184.0 5184.0 5179.0 5179.0 -52.0 29 3,505 +27
Dec06 060412 5198.0 5198.0 5198.0 5198.0 -51.0 0 3,170 +0
Total Volume and Open Interest 12,994 224,586 +2,783
GSCI(CME)
Apr06 060412 460.00 462.55 458.40 459.00 +1.00 4,754 10,789 -4,370
May06 060412 464.00 466.00 464.00 464.85 +1.00 4,534 12,709 +4,474
Jun06 060412 469.00 469.00 469.00 469.00 +1.40 60 10 -40
Total Volume and Open Interest 9,348 23,508 +64
Reuters CRB Index(NYBOT)
Jun06 060412 372.00 374.00 372.00 372.25 +0.50 44 533 +10
Aug06 060412 378.75 378.75 378.75 378.75 +0.50 3 408 +1
Nov06 060412 385.25 385.25 385.25 385.25 +0.50      
Total Volume and Open Interest 92 1,110 -14
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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

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

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

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