Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060413 560.50 565.00 559.25 563.00 +2.50 58,767 136,026 +0
Jul06 060413 574.50 578.75 573.50 577.50 +2.75 37,023 146,862 +0
Aug06 060413 580.50 584.00 580.50 582.50 +2.00 1,018 8,091 +0
Sep06 060413 588.00 588.50 586.75 587.25 +2.50 602 9,780 +0
Nov06 060413 593.50 597.25 592.00 596.25 +2.25 10,257 71,237 +0
Jan07 060413 604.00 605.00 603.00 603.50 +1.50 182 4,144 +0
Mar07 060413 612.00 612.00 610.50 612.00 +2.00 82 1,493 +0
Total Volume and Open Interest 116,017 384,848 +0
Soybean Meal(CBOT)
May06 060413 171.80 173.50 170.80 173.40 +1.50 13,147 65,550 +0
Jul06 060413 173.60 175.20 172.90 175.10 +1.50 13,257 57,587 +0
Aug06 060413 175.80 176.50 175.50 176.30 +1.30 1,431 12,874 +0
Sep06 060413 176.80 177.70 176.60 177.40 +1.40 1,128 10,490 +0
Oct06 060413 177.20 178.00 177.10 177.60 +1.30 529 8,327 +0
Dec06 060413 178.50 179.70 178.30 179.30 +1.40 2,724 24,301 +0
Jan07 060413 179.70 180.50 179.70 180.50 +1.50 237 978 +0
Mar07 060413 182.00 182.50 181.50 182.50 +1.10 118 709 +0
Total Volume and Open Interest 37,338 181,044 +0
Soybean Oil(CBOT)
May06 060413 22.63 22.79 22.55 22.56 -0.08 22,860 57,159 +0
Jul06 060413 23.06 23.22 22.98 22.99 -0.07 18,127 85,956 +0
Aug06 060413 23.39 23.41 23.19 23.19 -0.06 421 5,935 +0
Sep06 060413 23.50 23.60 23.38 23.39 -0.06 339 7,036 +0
Oct06 060413 23.78 23.80 23.58 23.58 -0.06 61 4,919 +0
Dec06 060413 24.00 24.14 23.91 23.91 -0.05 2,612 24,017 +0
Jan07 060413 24.12 24.12 24.12 24.12 -0.03 38 1,967 +0
Mar07 060413 24.42 24.42 24.42 24.42 -0.08 19 797 +0
Total Volume and Open Interest 52,478 192,067 +0
Canola(WCE)
May06 060413 255.9 256.2 254.2 255.5 +0.2 4,656 24,603 +0
Jul06 060413 263.3 264.6 262.2 263.8 +0.6 3,394 41,382 +0
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060413 277.5 279.6 277.1 279.0 +1.0 745 18,635 +0
Jan07 060413 285.5 285.5 285.5 285.5 +0.5 95 1,091 +0
Total Volume and Open Interest 9,000 87,615 +0
Corn(CBOT)
May06 060413 237.00 237.75 235.00 236.25 -0.75 80,613 257,863 +0
Jul06 060413 248.00 249.25 246.50 248.50 -0.25 68,589 420,363 +0
Sep06 060413 257.50 258.75 256.25 257.50 -0.50 3,255 52,897 +0
Dec06 060413 268.75 269.75 267.00 268.50 -0.75 29,368 312,828 +0
Mar07 060413 275.50 278.50 275.00 277.25 unch 1,510 43,323 +0
May07 060413 280.50 281.75 280.25 281.50 -0.25 146 3,736 +0
Total Volume and Open Interest 202,213 1,180,162 +0
Wheat(CBOT)
May06 060413 361.00 363.25 357.00 357.50 -3.00 49,586 97,625 +0
Jul06 060413 374.50 376.25 370.25 371.25 -3.25 45,326 169,268 +0
Sep06 060413 384.75 386.50 381.00 381.50 -4.00 4,305 19,413 +0
Dec06 060413 400.00 402.00 397.00 397.25 -3.25 8,410 64,156 +0
Mar07 060413 412.50 415.50 412.00 412.75 -2.50 1,037 7,763 +0
Total Volume and Open Interest 116,625 387,153 +0
Wheat(KCBT)
May06 060413 462.00 463.25 453.00 456.50 -5.75 8,276 32,828 +0
Jul06 060413 467.50 469.50 459.00 464.50 -3.00 17,251 58,639 +0
Sep06 060413 466.00 468.50 461.50 465.00 -1.50 1,418 10,795 +0
Dec06 060413 472.00 474.00 465.00 468.00 -4.00 3,438 21,641 +0
Mar07 060413 472.00 473.00 462.00 472.00 unch 568 1,145 +0
Total Volume and Open Interest 31,816 130,045 +0
Wheat(MGE)
May06 060413 433.00 434.50 429.00 430.50 -2.50 2,582 11,747 +0
Jul06 060413 438.50 440.00 435.00 436.75 -1.75 4,821 14,943 +0
Sep06 060413 439.00 442.50 438.50 440.00 +0.25 1,595 9,458 +0
Dec06 060413 445.00 447.00 443.50 444.50 -1.00 3,511 12,961 +0
Mar07 060413 449.00 451.50 445.00 450.00 -1.00 134 792 +0
Total Volume and Open Interest 12,918 50,410 +0
Oats(CBOT)
May06 060413 171.50 173.25 171.00 172.50 +0.75 352 3,395 +0
Jul06 060413 176.75 177.75 175.25 177.50 +0.75 317 4,399 +0
Sep06 060413 171.50 172.00 171.50 172.00 -1.00 0 203 +0
Dec06 060413 169.00 169.75 169.00 169.50 +0.75 170 2,613 +0
Total Volume and Open Interest 864 10,694 +0
Rough Rice(CBOT)
May06 060413 8.34 8.34 8.27 8.33 +0.01 107 3,112 +0
Jul06 060413 8.63 8.64 8.56 8.63 +0.01 355 3,803 +0
Sep06 060413 8.80 8.85 8.75 8.85 +0.02 11 801 +0
Nov06 060413 9.02 9.03 8.96 9.03 +0.01 111 2,104 +0
Total Volume and Open Interest 705 10,910 +0
Live Cattle(CME)
Apr06 060413 82.050 82.550 81.500 81.875 +0.125 6,607 0 -17,700
Jun06 060413 75.950 76.325 75.000 75.275 -0.375 15,171 0 -121,282
Aug06 060413 77.550 77.950 76.700 77.200 -0.200 6,615 0 -52,145
Oct06 060413 81.100 81.400 80.250 80.475 -0.200 2,490 0 -28,857
Dec06 060413 82.750 83.000 81.900 81.950 -0.350 953 0 -11,708
Feb07 060413 85.250 85.700 84.650 84.950 -0.150 300 0 -5,433
Total Volume and Open Interest 23,772 238,034 +0
Feeder Cattle(CME)
Apr06 060413 102.200 102.550 101.850 102.175 +0.825 1,630 0 -4,152
May06 060413 102.250 103.100 101.950 102.900 +1.250 3,412 0 -12,828
Aug06 060413 104.000 104.550 103.550 104.050 +0.725 1,909 0 -11,600
Sep06 060413 103.400 103.800 103.000 103.525 +0.525 104 0 -1,474
Oct06 060413 102.900 103.150 102.250 102.550 +0.450 88 0 -1,463
Nov06 060413 103.000 103.000 102.250 102.600 +0.300 11 0 -448
Jan07 060413 100.500 101.000 100.400 100.500 +0.300 1 0 -152
Total Volume and Open Interest 6,161 32,117 +0
Lean Hogs(CME)
Apr06 060413 54.350 54.550 54.150 54.225 -0.125 2,907 0 -6,432
May06 060413 63.300 63.600 62.500 63.400 -0.100 506 0 -5,282
Jun06 060413 64.700 64.975 64.250 64.800 +0.275 8,250 0 -83,879
Jul06 060413 65.250 65.800 64.850 65.700 +0.625 1,974 0 -20,669
Aug06 060413 64.375 64.875 63.900 64.800 +0.500 808 0 -13,854
Oct06 060413 55.750 56.050 55.550 55.650 unch 689 0 -7,464
Dec06 060413 53.675 54.300 53.650 54.250 +0.625 166 0 -3,263
Feb07 060413 55.050 55.350 55.000 55.350 -0.125 75 0 -572
Total Volume and Open Interest 15,571 141,526 +0
Pork Bellies(CME)
May06 060413 80.000 80.050 77.750 77.750 -3.000 306 0 -1,319
Jul06 060413 81.000 81.000 78.600 78.825 -2.775 37 0 -540
Aug06 060413 78.100 78.100 76.500 76.850 -2.650 5 0 -94
Feb07 060413 83.000 83.000 83.000 83.000 unch      
Mar07 060413 83.250 83.250 83.250 83.250 unch      
Total Volume and Open Interest 448 1,968 +0
Class III Milk(CME)
Apr06 060413 10.90 10.90 10.88 10.88 unch 20 0 -3,008
May06 060413 10.78 10.79 10.76 10.76 -0.02 20 0 -3,307
Jun06 060413 10.76 10.79 10.76 10.77 +0.01 21 0 -3,385
Jul06 060413 11.15 11.15 11.10 11.10 unch 137 0 -3,380
Aug06 060413 11.56 11.56 11.56 11.56 +0.01 53 0 -3,365
Total Volume and Open Interest 366 32,434 +0
Cocoa(NYBOT)
May06 060413 1434 1437 1410 1418 -13 10,368 22,088 +0
Jul06 060413 1457 1462 1434 1438 -18 13,493 44,548 +0
Sep06 060413 1484 1488 1464 1465 -17 1,569 21,217 +0
Dec06 060413 1516 1517 1493 1494 -17 1,046 13,283 +0
Mar07 060413 1539 1539 1520 1520 -16 753 10,362 +0
May07 060413 1539 1539 1537 1537 -16 235 3,793 +0
Jul07 060413 1570 1570 1555 1555 -17 444 1,882 +0
Total Volume and Open Interest 28,019 126,812 +0
Coffee "C"(NYBOT)
May06 060413 104.50 105.40 103.80 105.25 +0.55 16,840 39,214 +0
Jul06 060413 107.70 108.20 106.60 108.15 +0.50 12,591 44,406 +0
Sep06 060413 110.40 110.80 109.45 110.75 +0.50 1,647 11,062 +0
Dec06 060413 113.80 114.50 113.20 114.15 +0.50 577 8,186 +0
Mar07 060413 117.25 117.50 117.00 117.50 +0.50 255 2,936 +0
May07 060413 119.30 119.60 118.50 119.60 +0.50 96 658 +0
Total Volume and Open Interest 32,057 107,761 +0
Orange Juice(NYBOT)
May06 060413 142.00 143.75 141.60 142.75 +1.55 4,395 17,246 +0
Jul06 060413 141.70 143.20 141.25 142.55 +1.85 1,079 11,016 +0
Sep06 060413 140.00 140.00 139.25 139.25 +0.75 125 3,861 +0
Nov06 060413 136.00 137.00 136.00 136.45 +0.45 77 1,538 +0
Jan07 060413 133.50 133.95 133.50 133.95 +0.95 27 1,496 +0
Total Volume and Open Interest 5,703 35,553 +0
Sugar #11(NYBOT)
May06 060413 16.55 16.65 16.20 16.49 -0.27 41,088 130,473 +0
Jul06 060413 16.68 16.90 16.58 16.86 -0.20 32,921 170,156 +0
Oct06 060413 16.85 17.12 16.70 17.04 -0.17 9,176 65,662 +0
Mar07 060413 17.05 17.19 16.90 17.19 -0.17 6,852 55,294 +0
May07 060413 16.95 17.10 16.93 17.10 -0.14 2,059 24,135 +0
Total Volume and Open Interest 92,601 475,643 +0
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 060413 886 891 874 875 -10 7,694 0 -51,869
Sep06 060413 899 903 888 889 -9 1,544 0 -35,107
Dec06 060413 917 919 906 906 -7 950 0 -31,446
Mar07 060413 924 925 914 915 -6 325 0 -13,575
May07 060413 922 924 922 924 -7      
Jul07 060413 940 940 934 934 -7      
Total Volume and Open Interest 13,190 178,640 +0
London Coffee(LCE)
May06 060413 1150.00 1159.00 1142.00 1145.00 -3.00 3,604 0 -43,611
Jul06 060413 1165.00 1173.00 1157.00 1159.00 -3.00 3,232 0 -45,582
Sep06 060413 1174.00 1181.00 1168.00 1168.00 -5.00 2,152 0 -22,935
Nov06 060413 1185.00 1188.00 1176.00 1176.00 -4.00 267 0 -7,397
Jan07 060413 1184.00 1184.00 1184.00 1184.00 -4.00 3 0 -829
Mar07 060413 1191.00 1191.00 1191.00 1191.00 -4.00      
Total Volume and Open Interest 11,871 120,564 +0
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060413 459.50 460.00 452.60 459.00 -1.00 4,679 0 -33,792
Oct06 060413 453.00 455.80 446.60 454.90 -1.00 783 0 -12,151
Dec06 060413 451.30 451.90 451.30 451.90 -1.50 381 0 -4,775
Mar07 060413 449.40 449.90 441.90 448.90 -2.30 307 0 -3,573
Total Volume and Open Interest 6,381 63,156 +0
Cotton(NYBOT)
May06 060413 52.60 52.70 51.90 52.01 -0.27 23,565 52,318 +0
Jul06 060413 54.25 54.40 53.63 53.73 -0.43 19,887 59,748 +0
Oct06 060413 56.35 56.50 56.35 56.50 -0.15 67 1,684 +0
Dec06 060413 58.04 58.14 57.70 57.84 -0.10 4,445 23,810 +0
Mar07 060413 59.35 59.35 59.35 59.35 -0.10 197 2,262 +0
May07 060413 59.95 59.95 59.95 59.95 -0.10 40 131 +0
Total Volume and Open Interest 48,283 141,881 +0
Lumber(CME)
May06 060413 330.8 334.5 329.1 334.2 +4.1 357 0 -2,195
Jul06 060413 341.9 344.0 339.5 341.9 +3.1 208 0 -2,252
Sep06 060413 345.0 346.4 344.4 345.3 +0.6 18 0 -284
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 060413 68.52 69.40 67.87 69.32 +0.70 125,615 152,270 +0
Jun06 060413 70.05 70.90 69.36 70.82 +0.73 108,868 218,553 +0
Jul06 060413 70.96 71.90 70.32 71.82 +0.75 31,910 84,107 +0
Aug06 060413 71.37 72.30 70.98 72.30 +0.74 7,856 37,532 +0
Sep06 060413 71.68 72.85 71.26 72.59 +0.74 3,948 36,414 +0
Oct06 060413 71.74 72.76 71.51 72.76 +0.75 1,987 26,525 +0
Nov06 060413 71.75 72.86 71.63 72.86 +0.75 828 19,240 +0
Dec06 060413 71.99 72.92 71.50 72.92 +0.74 13,912 95,928 +0
Jan07 060413 72.05 72.94 72.05 72.94 +0.74 1,821 25,201 +0
Feb07 060413 72.30 72.91 72.30 72.91 +0.73 1,677 8,093 +0
Mar07 060413 72.30 72.86 72.30 72.86 +0.73 2,051 10,144 +0
Apr07 060413 72.30 72.79 72.30 72.79 +0.72 780 8,586 +0
May07 060413 72.25 72.71 72.25 72.71 +0.71 841 5,275 +0
Jun07 060413 71.85 72.62 71.85 72.62 +0.71 2,151 31,392 +0
Jul07 060413 72.51 72.51 72.51 72.51 +0.71 451 4,276 +0
Aug07 060413 72.40 72.40 72.40 72.40 +0.71 50 4,214 +0
Total Volume and Open Interest 314,169 987,579 +0
Heating Oil(NYM)
May06 060413 197.20 199.05 194.76 198.31 +0.85 27,972 48,989 +0
Jun06 060413 198.45 199.90 195.80 199.75 +1.28 18,538 43,136 +0
Jul06 060413 198.98 201.30 197.34 201.16 +1.04 4,505 22,332 +0
Aug06 060413 200.04 203.01 199.72 203.01 +1.04 1,562 9,438 +0
Sep06 060413 202.29 205.26 201.80 205.26 +1.04 598 6,155 +0
Oct06 060413 204.89 207.86 204.55 207.86 +1.04 542 3,742 +0
Nov06 060413 207.84 210.90 207.25 210.81 +1.04 103 2,516 +0
Dec06 060413 211.30 213.76 210.26 213.76 +1.04 589 12,950 +0
Jan07 060413 213.50 215.91 213.30 215.91 +0.99 309 7,367 +0
Feb07 060413 213.75 215.96 213.55 215.96 +0.89 129 1,678 +0
Mar07 060413 211.20 213.51 211.20 213.51 +0.79 65 2,643 +0
Apr07 060413 206.70 208.31 206.20 208.31 +0.59 205 2,093 +0
Total Volume and Open Interest 55,244 166,174 +0
Unleaded Gas(NYM)
May06 060413 208.15 211.00 205.35 210.79 +1.68 31,267 53,019 +0
Jun06 060413 206.00 208.00 202.70 207.49 +1.58 13,385 37,565 +0
Jul06 060413 203.75 205.25 200.70 205.19 +1.38 4,047 11,192 +0
Aug06 060413 202.00 203.79 200.46 203.79 +0.98 1,016 7,480 +0
Sep06 060413 198.00 201.69 198.00 201.69 +0.73 1,066 6,718 +0
Oct06 060413 190.20 192.39 189.00 192.39 +0.43 402 4,720 +0
Nov06 060413 186.43 188.99 186.00 188.99 +0.33 202 1,448 +0
Dec06 060413 187.00 187.04 184.25 187.04 +0.23 550 2,341 +0
Jan07 060413 187.54 187.54 187.54 187.54 +0.13 10 1,168 +0
Total Volume and Open Interest 51,945 125,651 +0
Natural Gas(NYM)
May06 060413 6.695 7.150 6.650 7.135 +0.327 33,399 76,056 +0
Jun06 060413 6.990 7.370 6.870 7.345 +0.327 20,179 51,956 +0
Jul06 060413 7.215 7.590 7.110 7.575 +0.332 8,550 39,794 +0
Aug06 060413 7.405 7.790 7.310 7.773 +0.335 3,215 26,714 +0
Sep06 060413 7.571 7.980 7.510 7.955 +0.332 3,547 21,448 +0
Oct06 060413 7.775 8.150 7.710 8.150 +0.332 7,904 40,571 +0
Nov06 060413 9.085 9.400 9.020 9.400 +0.282 1,139 34,309 +0
Dec06 060413 10.280 10.540 10.220 10.540 +0.227 1,273 22,623 +0
Jan07 060413 11.030 11.275 10.970 11.275 +0.207 3,327 49,011 +0
Feb07 060413 11.062 11.265 11.000 11.265 +0.202 2,022 21,240 +0
Mar07 060413 10.845 11.085 10.800 11.085 +0.192 1,497 30,158 +0
Apr07 060413 9.150 9.335 9.123 9.335 +0.142 1,253 20,236 +0
May07 060413 8.976 9.155 8.976 9.155 +0.137 1,171 19,388 +0
Jun07 060413 9.080 9.222 9.080 9.222 +0.137 5 7,702 +0
Jul07 060413 9.300 9.300 9.300 9.300 +0.137 99 5,635 +0
Aug07 060413 9.225 9.362 9.225 9.362 +0.137 57 6,145 +0
Total Volume and Open Interest 91,301 687,913 +0
Brent Crude Oil(ICE)
Jun06 060413 69.45 70.99 69.08 70.57 +0.71 109,801 0 -171,387
Jul06 060413 70.00 71.34 69.50 70.96 +0.68 35,909 0 -65,200
Aug06 060413 70.25 71.34 69.78 71.24 +0.67 7,963 0 -20,526
Sep06 060413 70.47 71.89 69.99 71.42 +0.65 3,125 0 -15,313
Oct06 060413 70.77 71.97 70.19 71.50 +0.63 1,824 0 -14,155
Nov06 060413 70.54 71.52 70.29 71.52 +0.64 481 0 -8,474
Dec06 060413 70.60 71.64 70.14 71.54 +0.64 6,415 0 -47,652
Jan07 060413 70.56 71.53 70.56 71.53 +0.63 200 0 -10,905
Feb07 060413 71.48 71.48 71.48 71.48 +0.61      
Mar07 060413 71.42 71.42 71.42 71.42 +0.59      
Apr07 060413 71.35 71.35 71.35 71.35 +0.59      
May07 060413 71.27 71.27 71.27 71.27 +0.59      
Jun07 060413 71.16 71.16 71.16 71.16 +0.58 180 0 -11,027
Jul07 060413 71.05 71.05 71.05 71.05 +0.57      
Total Volume and Open Interest 172,773 446,343 +0
Gas Oil(ICE)
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
Feb07 060412 646.00 646.00 646.00 646.00 +14.00 0 545 +0
Total Volume and Open Interest 60,319 229,892 +3,211
US Dollar Index(NYBOT)
Jun06 060413 89.32 89.58 89.17 89.37 +0.06 1,637 25,375 +0
Sep06 060413 89.05 89.05 89.02 89.02 +0.06 9 2,072 +0
Dec06 060413 88.68 88.68 88.68 88.68 +0.06 0 45 +0
Total Volume and Open Interest 1,646 27,493 +0
Australian Dollar(CME)
Jun06 060413 73.13 73.29 72.27 72.61 -0.52 994 0 -54,354
Sep06 060413 72.89 73.17 72.23 72.53 -0.52 2 0 -93
Dec06 060413 72.50 72.50 72.45 72.45 -0.52      
Total Volume and Open Interest 13,802 54,618 +0
British Pound(CME)
Jun06 060413 175.17 175.75 174.98 175.33 +0.15 3,625 0 -78,826
Sep06 060413 175.62 176.02 175.31 175.62 +0.15      
Dec06 060413 175.84 176.05 175.81 175.84 +0.15      
Total Volume and Open Interest 47,227 79,127 +0
Canadian Dollar(CME)
Jun06 060413 87.34 87.48 86.83 86.90 -0.40 3,658 0 -84,204
Sep06 060413 87.63 87.67 87.05 87.12 -0.40 24 0 -2,570
Dec06 060413 87.32 87.74 87.31 87.33 -0.40 23 0 -740
Mar07 060413 87.54 87.61 87.54 87.54 -0.40      
Total Volume and Open Interest 27,616 87,690 +0
Japanese Yen(CME)
Jun06 060413 85.15 85.28 84.87 85.14 +0.02 3,533 0 -186,767
Sep06 060413 86.21 86.34 85.99 86.22 +0.02 12 0 -18,723
Dec06 060413 87.25 87.29 87.25 87.25 +0.02      
Total Volume and Open Interest 45,693 205,630 +0
Swiss Franc(CME)
Jun06 060413 77.48 77.72 77.31 77.56 +0.04 3,171 0 -78,275
Sep06 060413 78.41 78.43 78.06 78.29 +0.04      
Dec06 060413 78.89 78.91 78.89 78.89 +0.04      
Total Volume and Open Interest 27,586 78,605 +0
EuroFX(CME)
Jun06 060413 121.53 121.81 121.17 121.53 -0.01 8,619 0 -156,406
Sep06 060413 122.32 122.48 121.90 122.22 -0.01 70 0 -2,502
Dec06 060413 122.83 122.95 122.71 122.82 -0.01 3 0 -299
Total Volume and Open Interest 97,066 159,310 +0
Mexican Peso(CME)
Jun06 060413 9020.0 9023.0 8945.0 8958.0 -54.0 1,762 0 -55,707
Sep06 060413 8915.0 8958.0 8898.0 8898.0 -54.0      
Total Volume and Open Interest 4,974 79,961 +0
30-Year T-Bonds(CBOT)
Jun06 060413 107~20 107~25 106~30 107~03 -0~20 224,915 688,644 +0
Sep06 060413 107~12 107~12 106~27 107~00 -0~22 2,555 9,615 +0
Dec06 060413 107~10 107~10 107~06 107~06 -0~22 15 1,362 +0
Total Volume and Open Interest 232,078 699,622 +0
10-Year T-Notes(CBOT)
Jun06 060413 105~225 105~250 105~100 105~130 -0~105 538,081 2,167,296 +0
Sep06 060413 105~160 105~165 105~110 105~120 -0~110 6,006 100,023 +0
Total Volume and Open Interest 559,066 2,267,514 +0
5-Year T-Notes(CBOT)
Jun06 060413 104~015 104~035 103~285 103~295 -0~060 4,508 1,211,829 +1,211,829
Sep06 060413 103~295 104~020 103~285 103~285 -0~065 305 20,471 +0
Dec06 060413 103~275 103~275 103~275 103~275 -0~060 0 1 +0
Total Volume and Open Interest 226,686 1,232,301 +1,211,829
2 Year T-Notes(CBOT)
Jun06 060413 101~101 101~103 101~090 101~094 -0~006 843 473,287 +0
Sep06 060413 101~093 101~093 101~093 101~093 -0~007      
Total Volume and Open Interest 56,003 473,287 +0
Eurodollars(CME)
Jun06 060413 94.735 94.740 94.705 94.715 -0.025 16,736 0 -1,396,017
Sep06 060413 94.670 94.685 94.640 94.650 -0.025 204,409 1,425,992 +1,241
Dec06 060413 94.680 94.700 94.640 94.655 -0.030 22,149 0 -1,403,803
Mar07 060413 94.730 94.745 94.685 94.700 -0.035 26,364 0 -1,106,552
Jun07 060413 94.765 94.785 94.720 94.735 -0.040 27,241 0 -959,392
Sep07 060413 94.790 94.805 94.735 94.750 -0.050 21,650 0 -824,080
Dec07 060413 94.790 94.805 94.730 94.745 -0.055 17,985 0 -568,263
Mar08 060413 94.780 94.800 94.715 94.735 -0.055 15,657 0 -383,732
Jun08 060413 94.765 94.775 94.690 94.710 -0.055 4,685 0 -261,008
Sep08 060413 94.740 94.745 94.660 94.680 -0.060 14,119 0 -223,351
Dec08 060413 94.700 94.700 94.620 94.635 -0.060 4,828 0 -184,738
Mar09 060413 94.675 94.675 94.600 94.615 -0.060 4,130 0 -135,370
Jun09 060413 94.645 94.645 94.550 94.580 -0.065 5,692 0 -115,018
Sep09 060413 94.610 94.610 94.530 94.545 -0.065 4,332 0 -103,363
Dec09 060413 94.565 94.565 94.485 94.500 -0.065 5,589 0 -101,773
Mar10 060413 94.550 94.550 94.475 94.480 -0.070 4,262 0 -77,463
Jun10 060413 94.515 94.515 94.440 94.445 -0.070 3,628 0 -59,460
Sep10 060413 94.500 94.500 94.410 94.415 -0.070 3,650 0 -51,819
Total Volume and Open Interest 1,104,498 9,600,372 +0
3-Mth Euro-Yen(CME)
Jun06 060413 99.76 99.76 99.75 99.75 -0.02 331 0 -12,803
Sep06 060413 99.54 99.54 99.53 99.53 -0.02 929 0 -7,426
Dec06 060413 99.29 99.29 99.29 99.29 -0.03 2,526 0 -8,538
Mar07 060413 99.07 99.07 99.07 99.07 -0.03 697 0 -4,081
Jun07 060413 98.87 98.88 98.86 98.87 -0.03 255 0 -5,818
Sep07 060413 98.67 98.68 98.67 98.67 -0.03 41 0 -2,396
Dec07 060413 98.51 98.51 98.49 98.50 -0.03 40 0 -872
Mar08 060413 98.36 98.36 98.36 98.36 -0.02      
Jun08 060413 98.25 98.25 98.25 98.25 -0.07      
Sep08 060413 98.18 98.18 98.18 98.18 -0.04      
Total Volume and Open Interest 4,819    
3-Mth Euro-Yen(SIMEX)
Jun06 060413 99.77 99.77 99.76 99.76 -0.01 664 0 -65,978
Sep06 060413 99.54 99.55 99.53 99.54 -0.01 1,879 0 -53,488
Dec06 060413 99.32 99.32 99.29 99.30 -0.02 4,074 0 -92,555
Mar07 060413 99.11 99.11 99.08 99.08 -0.03 1,710 0 -44,729
Jun07 060413 98.91 98.92 98.89 98.89 -0.03 558 0 -21,344
Sep07 060413 98.71 98.71 98.69 98.69 -0.03 250 0 -13,761
Dec07 060413 98.53 98.53 98.53 98.53 -0.03 250 0 -21,417
Mar08 060413 98.40 98.40 98.40 98.40 -0.03      
Total Volume and Open Interest 9,385 331,183 +0
German Euro-Bund(EUREX)
Jun06 060413 116.19 116.21 115.51 115.59 -0.63 1,045,635 1,639,247 -21,518
Sep06 060413 116.42 116.42 115.70 115.77 -0.68 2,270 39,973 +696
Dec06 060413 115.14 115.14 115.14 115.14 -0.63 105 2 +0
Total Volume and Open Interest 1,048,010 1,679,222 -20,822
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060413 109.69 109.69 109.39 109.40 -0.34 178 14,854 +139
Dec06 060413 109.07 109.07 109.07 109.07 -0.31      
Total Volume and Open Interest 466,900 1,323,441 +7,481
Long Gilt(LIFFE)
Jun06 060412 111~07 111~11 111~00 111~04 -0~02 52,337 285,076 -3,428
Sep06 060413 110~09 110~09 110~09 110~09 -0~18      
Total Volume and Open Interest 52,337 285,076 +0
3-Mth Short Sterling(LIFFE)
Jun06 060413 95.36 95.36 95.33 95.34 -0.02      
Sep06 060413 95.30 95.31 95.26 95.27 -0.04      
Dec06 060413 95.24 95.25 95.16 95.18 -0.06      
Total Volume and Open Interest 165,834 2,196,178 +0
3-Mth Euribor(LIFFE)
Jun06 060413 97.040 97.040 97.030 97.030 -0.010 70,948 603,737 +4,402
Sep06 060413 96.790 96.795 96.755 96.760 -0.030 95,464 625,761 -9,110
Dec06 060413 96.585 96.590 96.530 96.540 -0.045 105,022 658,075 +4,346
Total Volume and Open Interest 503,329 3,633,049 -4,087
3-Mth Aus T-Bills(SFE)
Jun06 060413 94.22 94.23 94.21 94.22 -0.03 16,449 0 -167,888
Sep06 060413 94.11 94.11 94.09 94.11 -0.03 26,273 0 -257,454
Dec06 060413 94.07 94.08 94.06 94.07 -0.04 8,085 0 -91,064
Mar07 060413 94.06 94.06 94.05 94.06 -0.03 7,257 0 -37,901
Jun07 060413 94.03 94.03 94.03 94.03 -0.04 2,967 0 -26,902
Sep07 060413 94.01 94.01 94.01 94.01 -0.04 2,753 0 -19,209
Dec07 060413 93.99 93.99 93.98 93.99 -0.04 2,049 0 -13,077
Mar08 060413 93.96 93.96 93.96 93.96 -0.04 30 0 -6,738
Jun08 060413 93.94 93.94 93.94 93.94 -0.05 6 0 -953
Sep08 060413 93.93 93.93 93.93 93.93 -0.05      
Total Volume and Open Interest 65,869    
10-Year Aus T-Bonds(SFE)
Jun06 060413 94.39 94.41 94.38 94.39 -0.05 23,100 0 -343,346
Sep06 060413 94.39 94.39 94.39 94.39 -0.05      
Total Volume and Open Interest 23,100    
3-Year Aus T-Bonds(SFE)
Jun06 060413 94.42 94.43 94.41 94.43 -0.04 55,352 458,348 -12,382
Sep06 060413 94.43 94.43 94.43 94.43 -0.04      
Total Volume and Open Interest 55,352 458,348 -12,382
Gold(CMX)
Apr06 060413 596.5 597.5 592.0 596.5 -1.0 697 1,999 +0
Jun06 060413 601.4 603.0 594.0 600.1 -1.2 67,234 250,020 +0
Aug06 060413 607.2 608.0 601.5 605.9 -1.1 1,858 14,124 +0
Oct06 060413 609.0 612.5 609.0 611.8 -1.1 536 11,201 +0
Dec06 060413 619.2 620.0 613.0 617.7 -1.1 4,666 24,727 +0
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 060413 1267.0 1290.0 1251.0 1285.5 +19.2 38,211 72,076 +0
Jul06 060413 1280.0 1300.0 1263.0 1297.9 +19.4 8,247 28,323 +0
Sep06 060413 1286.0 1302.9 1271.0 1302.9 +20.4 177 6,260 +0
Dec06 060413 1288.5 1306.0 1270.0 1305.5 +20.9 437 17,000 +0
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 060413 1092.0 1092.0 1080.2 1080.2 -11.8 0 62 +0
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 060413 348.00 350.00 338.00 349.50 -0.45 1,126 16,385 +0
Sep06 060413 353.00 353.50 351.30 353.50 -0.45 11 1,448 +0
Dec06 060413 356.50 356.50 356.50 356.50 -0.45 2 428 +0
Total Volume and Open Interest 1,139 18,261 +0
Copper(CMX)
May06 060413 277.20 281.90 276.15 281.55 +4.40 11,857 43,701 +0
Jul06 060413 275.50 279.50 274.85 279.35 +3.55 6,329 34,780 +0
Sep06 060413 273.25 276.35 273.25 276.35 +3.10 642 4,567 +0
Dec06 060413 269.35 271.05 268.00 271.05 +2.35 418 3,788 +0
Mar07 060413 265.50 265.85 265.50 265.85 +1.75 72 689 +0
Total Volume and Open Interest 20,169 97,705 +0
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 060413 11187 11227 11150 11179 +1 5,415 41,761 +0
Sep06 060413 11277 11277 11259 11259 +1 0 61 +0
Dec06 060413 11330 11330 11330 11330 +1 0 1,676 +0
Total Volume and Open Interest 5,566 43,498 +0
S & P 500(CME)
Jun06 060413 1295.40 1299.00 1289.70 1294.30 -1.20 25,092 0 -638,509
Sep06 060413 1302.50 1309.40 1302.30 1305.30 -1.10      
Dec06 060413 1316.30 1320.30 1313.80 1316.30 -1.00      
Mar07 060413 1327.20 1331.20 1324.70 1327.20 -1.00      
Total Volume and Open Interest 37,294 646,584 +0
S & P 500 E-Mini(Globex)
Jun06 060413 1295.50 1299.25 1289.50 1294.25 -1.25 637,521 0 -1,177,213
Sep06 060413 1305.00 1310.25 1301.00 1305.25 -1.25 381 0 -1,918
Total Volume and Open Interest 1,105,698 1,179,131 +0
NASDAQ 100(CME)
Jun06 060413 1719.30 1735.00 1713.00 1725.50 +6.70 3,468 0 -59,647
Sep06 060413 1754.00 1754.00 1745.00 1745.00 +6.70      
Dec06 060413 1764.50 1767.00 1764.50 1764.50 +6.70      
Total Volume and Open Interest 7,200 59,672 +0
NASDAQ 100 E-Mini(Globex)
Jun06 060413 1719.50 1734.80 1713.00 1725.50 +6.70 207,308 0 -291,371
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 060413 788.50 791.75 785.00 788.70 -0.70      
Sep06 060413 140.34 140.34 140.04 140.34 -0.70      
Dec06 060413 147.34 147.34 147.04 147.34 -0.70      
Total Volume and Open Interest      
Russell 2000(CME)
Jun06 060413 753.25 758.50 747.00 755.30 +2.80 547 0 -32,459
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 060413 752.80 758.90 746.70 755.30 +2.80 112,973 0 -313,130
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 060413 17200 17310 17075 17220 +45 57,023 220,664 +5,133
Sep06 060413 17220 17300 17085 17200 +35 49 98 -14
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060413 17200 17310 17075 17220 +45 57,023 220,664 +5,133
Sep06 060413 17220 17300 17085 17200 +35 49 98 -14
Dec06 060413 17165 17165 17165 17165 +35      
Total Volume and Open Interest 57,076 221,331 +5,620
CAC 40(MATIF)
Apr06 060413 5084.0 5112.0 5069.5 5103.0 +10.0 132,052 0 -456,922
May06 060413 5027.0 5054.5 5018.0 5045.5 +10.0 34,660 0 -6,244
Jun06 060413 4990.5 5008.0 4973.5 4999.5 +9.0 1,637 0 -92,944
Total Volume and Open Interest 94,074 557,427 +0
Hang Seng Index(HKFE)
Apr06 060413 16361 16488 16339 16470 +100 34,619 124,818 -2
May06 060413 16237 16352 16207 16331 +96 1,097 3,495 +508
Jun06 060413 16315 16410 16315 16393 +105 83 1,367 +1
Total Volume and Open Interest 35,804 130,048 +506
DAX Index(EUREX)
Jun06 060413 5937.0 5954.0 5900.0 5944.5 +16.0 176,767 226,997 +0
Sep06 060413 5985.0 5993.0 5948.0 5988.0 +16.0 332 12,037 +0
Dec06 060413 6031.0 6041.5 5997.5 6036.5 +16.0 288 2,550 +0
Total Volume and Open Interest 177,387 241,584 +0
FT-SE 100(LIFFE)
Jun06 060413 6019.00 6041.00 5990.00 6034.00 +27.00 66,307 0 -466,734
Sep06 060413 6026.00 6050.50 6026.00 6050.50 +27.00 24 0 -2,650
Dec06 060413 6062.50 6086.00 6062.50 6086.00 +27.50      
Total Volume and Open Interest 85,329 482,876 +0
SPI 200(SFE)
Jun06 060413 5206.0 5211.0 5162.0 5189.0 +9.0 14,915 0 -215,725
Sep06 060413 5194.0 5194.0 5182.0 5189.0 +10.0 192 0 -3,505
Dec06 060413 5208.0 5208.0 5208.0 5208.0 +10.0 2 0 -3,170
Total Volume and Open Interest 16,569 224,260 -326
GSCI(CME)
Apr06 060413 456.00 463.30 456.00 463.30 +4.30 5,809 0 -10,789
May06 060413 461.90 469.40 461.80 469.35 +4.50 5,732 0 -12,709
Jun06 060413 465.10 473.20 464.00 473.20 +4.20      
Total Volume and Open Interest 9,348 23,508 +0
Reuters CRB Index(NYBOT)
Jun06 060413 343.00 343.00 343.00 343.00 -29.25 44 533 +0
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

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