Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 17, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060417 569.00 575.00 567.50 571.50 +8.50 54,421 123,303 -12,723
Jul06 060417 582.50 589.50 581.50 585.50 +8.00 30,791 158,062 +11,200
Aug06 060417 588.50 594.50 587.50 591.25 +8.75 1,101 8,097 +6
Sep06 060417 594.00 599.00 592.00 596.25 +9.00 550 9,964 +184
Nov06 060417 603.00 608.00 600.75 604.50 +8.25 6,335 70,158 -1,079
Jan07 060417 610.50 615.50 609.00 612.25 +8.75 151 4,135 -9
Mar07 060417 617.00 621.50 616.50 619.50 +7.50 306 1,470 -23
Total Volume and Open Interest 94,327 382,442 -2,406
Soybean Meal(CBOT)
May06 060417 175.20 178.40 174.60 177.50 +4.10 15,711 62,926 -2,624
Jul06 060417 176.50 179.30 176.00 178.40 +3.30 13,609 59,413 +1,826
Aug06 060417 178.30 180.30 177.60 179.80 +3.50 2,039 12,925 +51
Sep06 060417 179.00 181.40 178.50 180.70 +3.30 488 10,645 +155
Oct06 060417 179.20 182.00 179.10 181.00 +3.40 204 8,496 +169
Dec06 060417 180.80 183.50 180.50 182.80 +3.50 2,037 24,754 +453
Jan07 060417 182.00 184.30 181.70 183.80 +3.30 85 1,058 +80
Mar07 060417 184.50 186.20 184.30 185.10 +2.60 36 716 +7
Total Volume and Open Interest 34,298 181,191 +147
Soybean Oil(CBOT)
May06 060417 22.69 22.98 22.65 22.70 +0.14 18,129 51,488 -5,671
Jul06 060417 23.09 23.40 23.03 23.13 +0.14 13,709 90,805 +4,849
Aug06 060417 23.27 23.48 23.27 23.34 +0.15 527 6,233 +298
Sep06 060417 23.48 23.72 23.48 23.53 +0.14 657 7,312 +276
Oct06 060417 23.72 23.85 23.72 23.76 +0.18 187 5,067 +148
Dec06 060417 24.05 24.34 24.03 24.10 +0.19 1,942 23,700 -317
Jan07 060417 24.30 24.45 24.30 24.36 +0.24 2 1,968 +1
Mar07 060417 24.60 24.70 24.60 24.65 +0.23 67 816 +19
Total Volume and Open Interest 35,401 191,706 -361
Canola(WCE)
May06 060417 255.8 266.1 255.6 260.5 +5.0 4,252 23,615 -988
Jul06 060417 264.1 273.0 264.1 268.2 +4.4 2,984 42,858 +1,476
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060417 280.9 286.9 280.0 283.5 +4.5 415 18,864 +229
Jan07 060417 287.3 290.0 287.3 289.9 +4.4 1 1,091 +0
Total Volume and Open Interest 7,715 88,337 +722
Corn(CBOT)
May06 060417 240.50 240.75 235.50 236.50 +0.25 112,858 215,405 -42,458
Jul06 060417 252.25 252.50 247.25 248.25 -0.25 83,799 448,694 +28,331
Sep06 060417 260.50 261.75 257.25 258.00 +0.50 5,267 55,199 +2,302
Dec06 060417 273.25 273.25 269.00 269.25 +0.75 19,760 314,018 +1,190
Mar07 060417 280.50 281.50 277.50 277.75 +0.50 1,268 43,566 +243
May07 060417 284.50 285.00 282.50 283.00 +1.50 224 3,804 +68
Total Volume and Open Interest 227,467 1,170,577 -9,585
Wheat(CBOT)
May06 060417 355.50 356.50 348.75 349.50 -8.00 40,797 77,426 -20,199
Jul06 060417 369.50 370.00 362.00 362.50 -8.75 42,356 184,369 +15,101
Sep06 060417 380.50 381.50 374.00 374.50 -7.00 1,607 19,703 +290
Dec06 060417 397.00 397.50 389.25 389.75 -7.50 6,344 65,757 +1,601
Mar07 060417 410.50 410.50 404.00 404.25 -8.50 437 7,574 -189
Total Volume and Open Interest 95,780 385,970 -1,183
Wheat(KCBT)
May06 060417 452.00 454.00 435.50 437.75 -18.75 8,194 29,888 -2,940
Jul06 060417 459.00 460.00 441.50 443.00 -21.50 16,075 62,645 +4,006
Sep06 060417 462.50 462.50 445.00 446.00 -19.00 1,909 11,132 +337
Dec06 060417 466.00 466.50 450.50 450.50 -17.50 3,452 20,876 -765
Mar07 060417 460.00 461.00 456.00 456.00 -16.00 295 1,054 -91
Total Volume and Open Interest 30,734 130,819 +774
Wheat(MGE)
May06 060417 428.00 430.00 413.00 413.75 -16.75 2,273 10,583 -1,164
Jul06 060417 434.50 436.00 418.50 418.75 -18.00 3,669 15,084 +141
Sep06 060417 438.00 439.50 422.00 423.50 -16.50 1,732 8,934 -524
Dec06 060417 442.00 443.00 427.00 427.50 -17.00 2,182 13,427 +466
Mar07 060417 447.00 447.00 431.00 431.00 -19.00 40 788 -4
Total Volume and Open Interest 10,155 49,424 -986
Oats(CBOT)
May06 060417 175.75 178.00 174.00 174.75 +2.25 173 3,335 -60
Jul06 060417 179.50 183.00 178.25 179.75 +2.25 233 4,467 +68
Sep06 060417 174.50 174.50 172.50 174.00 +2.00 0 203 +0
Dec06 060417 170.25 172.75 170.25 172.00 +2.50 244 2,585 -28
Total Volume and Open Interest 659 10,674 -20
Rough Rice(CBOT)
May06 060417 8.34 8.40 8.34 8.40 +0.07 114 3,075 -37
Jul06 060417 8.65 8.69 8.65 8.69 +0.06 385 3,856 +53
Sep06 060417 8.86 8.90 8.86 8.90 +0.05 34 804 +3
Nov06 060417 9.03 9.08 9.03 9.08 +0.05 142 2,132 +28
Total Volume and Open Interest 766 10,956 +46
Live Cattle(CME)
Apr06 060417 82.375 82.650 81.875 82.600 +0.725 5,886 15,780 +15,780
Jun06 060417 75.600 75.750 74.925 75.475 +0.200 15,458 121,685 +121,685
Aug06 060417 77.500 77.600 76.950 77.525 +0.325 7,129 53,635 +53,635
Oct06 060417 80.775 80.975 80.500 80.900 +0.425 3,447 29,964 +29,964
Dec06 060417 82.250 82.600 82.150 82.325 +0.375 1,511 12,125 +12,125
Feb07 060417 85.000 85.000 84.650 84.950 unch 499 5,480 +5,480
Total Volume and Open Interest 33,954 239,594 +1,560
Feeder Cattle(CME)
Apr06 060417 101.900 103.300 101.900 103.225 +1.050 1,518 3,563 +3,563
May06 060417 102.900 103.950 102.900 103.885 +0.985 3,785 12,754 +12,754
Aug06 060417 103.900 105.400 103.900 105.250 +1.200 2,209 12,188 +12,188
Sep06 060417 103.500 104.300 103.300 104.275 +0.750 143 1,451 +1,451
Oct06 060417 102.500 103.400 102.300 103.350 +0.800 128 1,482 +1,482
Nov06 060417 102.800 102.900 102.600 102.900 +0.300 14 445 +445
Jan07 060417 100.700 100.700 100.700 100.700 +0.200 1 152 +152
Total Volume and Open Interest 7,798 32,035 -82
Lean Hogs(CME)
May06 060417 63.150 63.675 62.550 63.400 unch 644 5,421 +5,421
Jun06 060417 64.750 65.250 64.450 64.625 -0.175 8,178 83,472 +83,472
Jul06 060417 65.600 66.175 65.400 65.800 +0.100 2,411 21,159 +21,159
Aug06 060417 64.600 65.050 64.350 64.850 +0.050 1,609 14,058 +14,058
Oct06 060417 55.750 56.000 55.350 55.875 +0.225 1,023 7,630 +7,630
Dec06 060417 54.250 55.000 54.250 54.475 +0.225 264 3,264 +3,264
Feb07 060417 55.500 55.900 55.150 55.900 +0.550 176 686 +686
Apr07 060417 56.000 56.000 55.900 55.900 -0.050 7 113 +113
Total Volume and Open Interest 16,377 141,743 +217
Pork Bellies(CME)
May06 060417 78.250 79.100 74.950 75.975 -1.775 468 1,443 +1,443
Jul06 060417 79.350 79.650 76.300 76.750 -2.075 98 544 +544
Aug06 060417 77.500 77.500 74.250 74.250 -2.600 6 94 +94
Feb07 060417 82.975 82.975 82.975 82.975 -0.025 0 9 +9
Mar07 060417 83.250 83.250 83.250 83.250 unch 0 6 +6
Total Volume and Open Interest 572 2,096 +128
Class III Milk(CME)
Apr06 060417 10.88 10.88 10.88 10.88 unch 34 2,977 +2,977
May06 060417 10.76 10.79 10.76 10.77 +0.01 31 3,298 +3,298
Jun06 060417 10.80 10.85 10.80 10.82 +0.05 67 3,398 +3,398
Jul06 060417 11.10 11.15 11.10 11.11 +0.01 175 3,433 +3,433
Aug06 060417 11.56 11.62 11.56 11.57 +0.01 80 3,370 +3,370
Total Volume and Open Interest 474 32,445 +11
Cocoa(NYBOT)
May06 060417 1425 1450 1415 1447 +29 14,939 12,327 -9,761
Jul06 060417 1445 1460 1438 1460 +22 19,711 53,068 +8,520
Sep06 060417 1474 1486 1466 1486 +21 2,153 21,763 +546
Dec06 060417 1500 1517 1500 1514 +20 1,545 13,584 +301
Mar07 060417 1537 1541 1537 1541 +21 123 10,416 +54
May07 060417 1558 1558 1558 1558 +21 58 3,755 -38
Jul07 060417 1577 1577 1577 1577 +22 1 1,877 -5
Total Volume and Open Interest 38,729 126,440 -372
Coffee "C"(NYBOT)
May06 060417 106.00 107.25 105.90 106.65 +1.40 15,562 33,560 -5,654
Jul06 060417 109.00 110.00 108.60 109.50 +1.35 11,840 49,579 +5,173
Sep06 060417 112.20 112.70 111.90 112.15 +1.40 1,966 11,058 -4
Dec06 060417 115.65 116.20 115.00 115.55 +1.40 503 8,226 +40
Mar07 060417 118.90 119.00 118.50 118.85 +1.35 97 2,918 -18
May07 060417 121.00 121.00 120.95 120.95 +1.35 61 669 +11
Total Volume and Open Interest 30,045 107,310 -451
Orange Juice(NYBOT)
May06 060417 143.50 143.80 140.50 141.50 -1.25 2,116 16,671 -575
Jul06 060417 143.40 143.50 140.40 141.50 -1.05 1,682 11,723 +707
Sep06 060417 138.75 138.75 137.80 138.55 -0.70 35 3,887 +26
Nov06 060417 134.75 136.00 134.70 135.50 -0.95 250 1,775 +237
Jan07 060417 132.50 133.25 132.00 133.25 -0.70 82 1,550 +54
Total Volume and Open Interest 4,165 36,002 +449
Sugar #11(NYBOT)
May06 060417 16.60 16.89 16.60 16.88 +0.39 41,566 111,402 -19,071
Jul06 060417 17.05 17.29 17.02 17.27 +0.41 39,545 184,115 +13,959
Oct06 060417 17.24 17.48 17.22 17.48 +0.44 6,497 64,817 -845
Mar07 060417 17.35 17.70 17.32 17.64 +0.45 5,232 56,364 +1,070
May07 060417 17.25 17.53 17.25 17.53 +0.43 2,565 24,723 +588
Total Volume and Open Interest 97,723 471,746 -3,897
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060417 23.40 23.40 23.22 23.23 -0.44 152 3,984 +0
Sep06 060417 23.40 23.40 23.30 23.35 -0.32 145 3,276 +0
Nov06 060417 22.60 22.60 22.60 22.60 +0.03 75 1,006 +0
Jan07 060417 22.56 22.56 22.56 22.56 +0.03 29 1,003 +0
Total Volume and Open Interest 401 11,195 +0
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 060417 52.35 53.05 52.30 52.60 +0.59 20,300 44,893 -7,425
Jul06 060417 53.96 54.65 53.96 54.41 +0.68 20,667 67,817 +8,069
Oct06 060417 57.00 57.45 57.00 57.45 +0.95 2 1,684 +0
Dec06 060417 58.10 58.90 58.05 58.80 +0.96 1,868 24,449 +639
Mar07 060417 60.20 60.35 60.20 60.35 +1.00 3 2,262 +0
May07 060417 60.95 60.95 60.95 60.95 +1.00 0 126 -5
Total Volume and Open Interest 42,840 143,159 +1,278
Lumber(CME)
May06 060417 330.0 332.3 327.2 330.4 -3.8 351 2,067 +2,067
Jul06 060417 340.4 343.3 338.6 340.3 -1.6 265 2,275 +2,275
Sep06 060417 343.6 346.3 342.6 344.2 -1.1 25 289 +289
Nov06 060417 328.6 328.8 327.0 328.8 +0.6 3 0 -58
Total Volume and Open Interest 417 4,789 +0
Crude Oil(NYM)
May06 060417 69.50 70.45 69.30 70.40 +1.08 123,407 125,075 -27,195
Jun06 060417 71.05 72.10 70.80 71.98 +1.16 125,426 244,261 +25,708
Jul06 060417 72.00 73.05 71.90 72.94 +1.12 35,297 91,407 +7,300
Aug06 060417 72.50 73.40 72.40 73.40 +1.10 13,587 38,197 +665
Sep06 060417 72.85 73.67 72.75 73.67 +1.08 4,885 36,474 +60
Oct06 060417 73.00 73.82 73.00 73.82 +1.06 2,391 27,124 +599
Nov06 060417 73.40 73.91 73.40 73.91 +1.05 2,022 20,279 +1,039
Dec06 060417 73.00 74.00 72.85 73.95 +1.03 16,168 101,780 +5,852
Jan07 060417 73.40 73.95 73.40 73.95 +1.01 1,023 25,296 +95
Feb07 060417 73.70 73.90 73.70 73.90 +0.99 193 8,115 +22
Mar07 060417 73.83 73.83 73.83 73.83 +0.97 766 10,129 -15
Apr07 060417 73.75 73.75 73.75 73.75 +0.96 72 8,496 -90
May07 060417 73.65 73.65 73.65 73.65 +0.94 0 5,281 +6
Jun07 060417 73.54 73.54 73.54 73.54 +0.92 938 31,925 +533
Jul07 060417 73.41 73.41 73.41 73.41 +0.90 0 4,276 +0
Aug07 060417 73.28 73.28 73.28 73.28 +0.88 0 4,214 +0
Total Volume and Open Interest 352,571 1,008,500 +20,921
Heating Oil(NYM)
May06 060417 198.50 202.50 197.50 202.29 +3.98 33,410 43,472 -5,517
Jun06 060417 199.70 203.80 199.00 203.55 +3.80 26,235 46,315 +3,179
Jul06 060417 201.50 205.75 201.00 205.40 +4.24 5,786 22,206 -126
Aug06 060417 203.30 207.30 203.00 207.30 +4.29 2,748 9,793 +355
Sep06 060417 205.25 209.55 205.25 209.55 +4.29 1,270 6,582 +427
Oct06 060417 207.85 212.15 207.85 212.15 +4.29 631 3,994 +252
Nov06 060417 210.80 215.10 210.80 215.10 +4.29 318 2,634 +118
Dec06 060417 214.40 218.50 214.40 218.10 +4.34 2,134 13,035 +85
Jan07 060417 217.65 220.70 217.50 220.25 +4.34 1,009 7,585 +218
Feb07 060417 216.70 220.75 216.70 220.30 +4.34 48 1,671 -7
Mar07 060417 213.90 217.80 213.90 217.80 +4.29 203 2,665 +22
Apr07 060417 209.05 212.45 209.05 212.45 +4.14 188 2,186 +93
Total Volume and Open Interest 74,256 165,301 -873
Unleaded Gas(NYM)
May06 060417 211.25 217.70 209.70 216.97 +6.18 31,857 47,712 -5,307
Jun06 060417 208.00 215.50 207.20 213.87 +6.38 19,659 42,109 +4,544
Jul06 060417 206.00 211.60 205.25 210.87 +5.68 4,597 11,853 +661
Aug06 060417 204.60 210.00 204.60 208.47 +4.68 1,305 7,740 +260
Sep06 060417 202.60 206.12 202.00 206.12 +4.43 662 6,475 -243
Oct06 060417 193.25 196.52 193.25 196.52 +4.13 333 4,783 +63
Nov06 060417 190.50 192.92 189.75 192.92 +3.93 11 1,459 +11
Dec06 060417 190.87 190.87 190.87 190.87 +3.83 160 2,236 -105
Jan07 060417 188.25 191.32 188.25 191.32 +3.78 0 1,168 +0
Total Volume and Open Interest 58,584 125,535 -116
Natural Gas(NYM)
May06 060417 7.290 7.630 7.220 7.577 +0.442 47,067 56,491 -19,565
Jun06 060417 7.490 7.840 7.450 7.787 +0.442 18,510 57,020 +5,064
Jul06 060417 7.710 8.020 7.660 8.007 +0.432 9,813 41,132 +1,338
Aug06 060417 7.890 8.207 7.870 8.207 +0.434 1,572 26,955 +241
Sep06 060417 8.030 8.410 8.000 8.382 +0.427 2,233 22,752 +1,304
Oct06 060417 8.270 8.577 8.230 8.577 +0.427 6,212 41,445 +874
Nov06 060417 9.480 9.777 9.450 9.777 +0.377 3,403 35,574 +1,265
Dec06 060417 10.650 10.900 10.600 10.887 +0.347 2,648 24,001 +1,378
Jan07 060417 11.330 11.597 11.330 11.597 +0.322 2,429 49,162 +151
Feb07 060417 11.360 11.582 11.320 11.582 +0.317 578 21,299 +59
Mar07 060417 11.130 11.397 11.120 11.397 +0.312 2,058 30,307 +149
Apr07 060417 9.380 9.577 9.375 9.577 +0.242 2,115 20,123 -113
May07 060417 9.225 9.392 9.210 9.392 +0.237 1,394 19,506 +118
Jun07 060417 9.300 9.459 9.260 9.459 +0.237 178 7,671 -31
Jul07 060417 9.380 9.537 9.370 9.537 +0.237 145 5,743 +108
Aug07 060417 9.440 9.597 9.440 9.597 +0.235 94 6,213 +68
Total Volume and Open Interest 47,067 56,491 -631,422
Brent Crude Oil(ICE)
Jun06 060417 70.82 71.62 70.52 71.46 +0.89 109,799 175,868 +175,868
Jul06 060417 71.60 72.02 70.91 71.90 +0.94 35,909 74,323 +74,323
Aug06 060417 71.90 72.33 71.18 72.21 +0.97 7,963 23,424 +23,424
Sep06 060417 71.79 72.44 71.43 72.40 +0.98 3,125 15,625 +15,625
Oct06 060417 71.85 72.48 71.85 72.48 +0.98 1,824 14,096 +14,096
Nov06 060417 72.51 72.51 72.51 72.51 +0.99 481 8,603 +8,603
Dec06 060417 72.14 72.60 71.54 72.51 +0.97 6,415 48,607 +48,607
Jan07 060417 72.49 72.49 72.49 72.49 +0.96 200 11,105 +11,105
Feb07 060417 72.42 72.42 72.42 72.42 +0.94 0 7,157 +7,157
Mar07 060417 72.34 72.34 72.34 72.34 +0.92 0 5,616 +5,616
Apr07 060417 72.25 72.25 72.25 72.25 +0.90 0 875 +875
May07 060417 72.15 72.15 72.15 72.15 +0.88 0 286 +286
Jun07 060417 72.04 72.04 72.04 72.04 +0.88 180 10,927 +10,927
Jul07 060417 71.91 71.91 71.91 71.91 +0.86 0 50 +50
Total Volume and Open Interest 190,415 442,994 -3,349
Gas Oil(ICE)
May06 060417 618.00 628.00 614.00 615.75 +3.50 33,314 0 -81,476
Jun06 060417 621.75 630.50 617.50 619.25 +2.50 20,610 0 -44,091
Jul06 060417 626.75 635.00 623.00 623.75 +2.00 4,498 0 -17,811
Aug06 060417 633.00 633.00 629.75 629.75 +2.25 651 0 -6,033
Sep06 060417 637.25 637.25 635.25 635.25 +2.00 244 0 -4,988
Oct06 060417 642.75 642.75 640.75 640.75 +2.00 100 0 -9,786
Nov06 060417 646.00 646.00 644.75 644.75 +1.75 110 0 -5,573
Dec06 060417 648.75 648.75 647.50 647.50 +1.50 2,534 0 -25,796
Jan07 060417 649.25 649.25 649.25 649.25 +2.00 150 0 -5,035
Feb07 060417 647.50 647.50 647.50 647.50 +1.50      
Total Volume and Open Interest 68,288    
US Dollar Index(NYBOT)
Jun06 060417 88.51 88.60 88.12 88.36 -1.01 2,746 25,682 +307
Sep06 060417 88.14 88.14 87.98 88.01 -1.01 2 2,073 +1
Dec06 060417 87.67 87.67 87.67 87.67 -1.01 0 45 +0
Total Volume and Open Interest 2,748 27,801 +308
Australian Dollar(CME)
Jun06 060417 73.26 73.80 73.25 73.73 +1.12 17,541 53,554 +53,554
Sep06 060417 73.20 73.65 73.20 73.65 +1.12 7 96 +96
Dec06 060417 73.68 73.68 73.57 73.57 +1.12 1 161 +161
Total Volume and Open Interest 17,549 53,822 -796
British Pound(CME)
Jun06 060417 177.10 177.60 176.88 177.10 +1.77 53,625 76,708 +76,708
Sep06 060417 177.45 177.50 177.39 177.39 +1.77 215 268 +268
Dec06 060417 177.61 177.61 177.61 177.61 +1.77 0 3 +3
Total Volume and Open Interest 53,840 76,979 -2,148
Canadian Dollar(CME)
Jun06 060417 87.40 87.62 87.33 87.44 +0.54 30,608 89,079 +89,079
Sep06 060417 87.63 87.78 87.63 87.66 +0.54 28 2,567 +2,567
Dec06 060417 88.02 88.02 87.87 87.87 +0.54 20 738 +738
Mar07 060417 88.08 88.08 88.08 88.08 +0.54 0 156 +156
Total Volume and Open Interest 30,656 92,560 +4,870
Japanese Yen(CME)
Jun06 060417 85.60 85.82 85.52 85.61 +0.47 46,864 186,908 +186,908
Sep06 060417 86.90 86.90 86.70 86.70 +0.48 56 18,707 +18,707
Dec06 060417 88.00 88.00 87.73 87.73 +0.48 0 138 +138
Total Volume and Open Interest 46,920 205,755 +125
Swiss Franc(CME)
Jun06 060417 78.52 78.90 78.38 78.70 +1.14 34,826 78,965 +78,965
Sep06 060417 79.43 79.43 79.43 79.43 +1.14 143 278 +278
Dec06 060417 80.03 80.03 80.03 80.03 +1.14 0 56 +56
Total Volume and Open Interest 34,969 79,299 +694
EuroFX(CME)
Jun06 060417 122.94 123.38 122.64 123.08 +1.55 148,759 148,456 +148,456
Sep06 060417 123.72 123.78 123.72 123.78 +1.56 538 2,506 +2,506
Dec06 060417 124.39 124.39 124.39 124.39 +1.57 12 303 +303
Total Volume and Open Interest 149,324 151,380 -7,930
Mexican Peso(CME)
Jun06 060417 8962.0 9015.0 8957.0 9005.0 +47.0 8,887 57,147 +57,147
Sep06 060417 8925.0 8945.0 8925.0 8945.0 +47.0 0 765 +765
Total Volume and Open Interest 8,887 81,401 +1,440
30-Year T-Bonds(CBOT)
Jun06 060417 107~02 107~20 106~30 107~13 +0~10 336,319 701,096 +12,452
Sep06 060417 106~31 107~16 106~31 107~11 +0~11 2,017 11,196 +1,581
Dec06 060417 107~08 107~18 107~07 107~17 +0~11 94 1,434 +72
Total Volume and Open Interest 338,430 713,727 +14,105
10-Year T-Notes(CBOT)
Jun06 060417 105~135 105~230 105~115 105~195 +0~065 920,057 2,190,536 +23,240
Sep06 060417 105~145 105~205 105~120 105~185 +0~065 13,242 101,605 +1,582
Total Volume and Open Interest 933,300 2,292,337 +24,823
5-Year T-Notes(CBOT)
Jun06 060417 103~315 104~035 103~295 104~020 +0~045      
Sep06 060417 104~010 104~010 103~300 104~010 +0~045 1,030 21,074 +603
Dec06 060417 104~000 104~000 104~000 104~000 +0~045 0 1 +0
Total Volume and Open Interest 360,118 1,247,331 +15,030
2 Year T-Notes(CBOT)
Jun06 060417 101~097 101~104 101~096 101~102 +0~008 75,225 476,412 +3,125
Sep06 060417 101~101 101~101 101~101 101~101 +0~008      
Total Volume and Open Interest 75,225 476,412 +3,125
Eurodollars(CME)
Jun06 060417 94.730 94.740 94.715 94.735 +0.020 190,865 1,385,134 +1,385,134
Sep06 060417 94.660 94.695 94.660 94.685 +0.035 280,069 1,453,679 +27,687
Dec06 060417 94.685 94.710 94.675 94.700 +0.045 289,623 1,398,851 +1,398,851
Mar07 060417 94.730 94.760 94.720 94.750 +0.050 254,402 1,120,476 +1,120,476
Jun07 060417 94.760 94.790 94.750 94.780 +0.045 257,074 949,272 +949,272
Sep07 060417 94.770 94.800 94.765 94.790 +0.040 185,398 833,102 +833,102
Dec07 060417 94.760 94.790 94.755 94.780 +0.035 122,352 574,064 +574,064
Mar08 060417 94.750 94.775 94.745 94.765 +0.030 67,015 384,224 +384,224
Jun08 060417 94.740 94.745 94.720 94.740 +0.030 25,609 257,121 +257,121
Sep08 060417 94.700 94.715 94.690 94.710 +0.030 35,072 231,551 +231,551
Dec08 060417 94.660 94.665 94.645 94.665 +0.030 15,947 187,378 +187,378
Mar09 060417 94.640 94.645 94.620 94.645 +0.030 11,498 133,862 +133,862
Jun09 060417 94.600 94.610 94.585 94.610 +0.030 6,113 113,795 +113,795
Sep09 060417 94.555 94.570 94.545 94.570 +0.025 6,390 103,150 +103,150
Dec09 060417 94.510 94.525 94.505 94.525 +0.025 6,747 99,588 +99,588
Mar10 060417 94.480 94.505 94.480 94.505 +0.025 5,192 76,703 +76,703
Jun10 060417 94.450 94.475 94.445 94.470 +0.025 2,848 59,760 +59,760
Sep10 060417 94.415 94.445 94.415 94.440 +0.025 3,303 52,222 +52,222
Total Volume and Open Interest 1,777,576 9,632,320 +31,948
3-Mth Euro-Yen(CME)
Jun06 060417 99.77 99.77 99.77 99.77 +0.02      
Sep06 060417 99.55 99.55 99.55 99.55 +0.02      
Dec06 060417 99.32 99.32 99.32 99.32 +0.03      
Mar07 060417 99.10 99.10 99.10 99.10 +0.03      
Jun07 060417 98.90 98.91 98.89 98.91 +0.04      
Sep07 060417 98.71 98.71 98.71 98.71 +0.04      
Dec07 060417 98.53 98.53 98.53 98.53 +0.03      
Mar08 060417 98.37 98.37 98.37 98.37 +0.01      
Jun08 060417 98.28 98.28 98.28 98.28 +0.03      
Sep08 060417 98.20 98.20 98.20 98.20 +0.02      
Total Volume and Open Interest      
3-Mth Euro-Yen(SIMEX)
Jun06 060417 99.76 99.76 99.76 99.76 unch 377 65,909 +65,909
Sep06 060417 99.53 99.55 99.53 99.55 +0.01 646 49,661 +49,661
Dec06 060417 99.30 99.32 99.29 99.32 +0.02 5,203 96,122 +96,122
Mar07 060417 99.07 99.11 99.07 99.10 +0.02 746 44,421 +44,421
Jun07 060417 98.87 98.91 98.87 98.91 +0.02 242 21,585 +21,585
Sep07 060417 98.71 98.71 98.71 98.71 +0.02 204 13,874 +13,874
Dec07 060417 98.53 98.54 98.53 98.54 +0.01 0 21,707 +21,707
Mar08 060417 98.41 98.41 98.41 98.41 +0.01 0 16,291 +16,291
Total Volume and Open Interest 7,418 331,150 -33
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 060417 605.9 616.5 605.0 615.4 +18.9 38 1,560 -439
Jun06 060417 607.5 619.3 607.5 618.8 +18.7 43,696 253,612 +3,592
Aug06 060417 615.5 625.5 613.0 624.8 +18.9 1,291 14,057 -67
Oct06 060417 621.0 630.8 621.0 630.8 +19.0 590 11,599 +398
Dec06 060417 627.0 637.0 627.0 636.9 +19.2 2,493 25,672 +945
Feb07 060417 634.0 643.5 633.8 643.0 +18.3 158 10,268 +0
Apr07 060417 649.0 649.0 649.0 649.0 +18.5 44 1,345 +0
Jun07 060417 641.0 655.0 641.0 655.0 +18.7 60 9,827 +0
Aug07 060417 661.0 661.0 661.0 661.0 +18.9 0 169 +0
Oct07 060417 667.1 667.1 667.1 667.1 +19.2 0 6 +0
Dec07 060417 664.0 673.2 664.0 673.2 +19.5 8 10,606 +0
Feb08 060417 679.3 679.3 679.3 679.3 +19.8      
Total Volume and Open Interest 75,269 342,632 +0
Silver(CMX)
May06 060417 1318.0 1338.0 1309.0 1336.5 +51.0 25,337 70,622 -1,454
Jul06 060417 1335.0 1351.0 1320.0 1349.4 +51.5 5,545 30,275 +1,952
Sep06 060417 1328.0 1355.9 1319.0 1355.9 +53.0 120 6,257 -3
Dec06 060417 1340.0 1362.0 1325.0 1358.5 +53.0 400 17,079 +79
Mar07 060417 1346.0 1360.0 1338.0 1360.0 +74.4 30 5,985 +0
May07 060417 1358.4 1358.4 1358.4 1358.4 +72.4 96 1,928 +0
Jul07 060417 1356.4 1356.4 1356.4 1356.4 +69.9 382 3,701 +0
Total Volume and Open Interest 47,826 141,906 +0
Platinum(NYM)
Apr06 060417 1103.1 1103.1 1103.1 1103.1 +22.9 7 57 -5
Jul06 060417 1111.0 1112.8 1103.5 1112.1 +11.1 732 9,219 +0
Oct06 060417 1110.0 1118.1 1110.0 1118.1 +12.1 2 9 +0
Total Volume and Open Interest 734 9,290 +0
Palladium(NYME)
Jun06 060417 355.00 362.90 350.30 362.45 +12.95 1,228 16,173 -212
Sep06 060417 368.00 368.00 366.00 366.70 +13.20 12 1,445 -3
Dec06 060417 368.00 375.00 368.00 369.70 +13.20 3 431 +3
Total Volume and Open Interest 1,243 18,049 -212
Copper(CMX)
May06 060417 290.50 291.70 287.50 289.50 +7.95 15,027 42,220 -1,481
Jul06 060417 289.00 289.00 285.00 287.50 +8.15 8,454 37,809 +3,029
Sep06 060417 284.50 285.50 282.50 284.30 +7.95 274 4,673 +106
Dec06 060417 278.50 280.00 277.50 279.00 +7.95 116 3,806 +18
Mar07 060417 275.00 275.00 273.80 273.80 +7.95 141 798 +109
Total Volume and Open Interest 24,661 99,225 +1,520
Aluminum(CMX)
Apr06 060417 118.85 118.85 118.85 118.85 +0.05 5 5 +0
May06 060417 119.55 119.55 119.55 119.55 +0.05 6 347 +0
Jun06 060417 120.00 120.00 120.00 120.00 unch 0 172 +0
Jul06 060417 120.30 120.30 120.30 120.30 unch 0 20 +0
Aug06 060417 120.25 120.25 120.25 120.25 unch      
Sep06 060417 120.15 120.15 120.15 120.15 unch 0 1 +0
Total Volume and Open Interest 12 917 +0
DJIA Index(CBOT)
Jun06 060417 11185 11206 11080 11129 -50 3,775 42,025 +264
Sep06 060417 11209 11209 11209 11209 -50 2 60 -1
Dec06 060417 11330 11332 11280 11280 -50 0 1,676 +0
Total Volume and Open Interest 3,777 43,761 +263
S & P 500(CME)
Jun06 060417 1294.50 1299.00 1286.70 1292.90 -1.40 23,263 640,370 +640,370
Sep06 060417 1303.00 1303.80 1299.30 1303.80 -1.50 407 6,939 +6,939
Dec06 060417 1314.80 1314.80 1314.80 1314.80 -1.50 47 1,405 +1,405
Mar07 060417 1325.50 1325.50 1325.50 1325.50 -1.70 0 54 +54
Total Volume and Open Interest 23,717 648,813 +2,229
S & P 500 E-Mini(Globex)
Jun06 060417 1294.25 1299.25 1286.50 1293.00 -1.25 637,521 1,173,214 +1,173,214
Sep06 060417 1306.75 1310.00 1298.25 1303.75 -1.50 381 1,817 +1,817
Total Volume and Open Interest 637,902 1,175,031 -4,100
NASDAQ 100(CME)
Jun06 060417 1725.80 1730.00 1696.00 1710.50 -15.00 4,245 60,207 +60,207
Sep06 060417 1739.50 1739.50 1730.00 1730.00 -15.00 0 25 +25
Dec06 060417 1749.50 1749.50 1749.50 1749.50 -15.00      
Total Volume and Open Interest 4,245 60,232 +560
NASDAQ 100 E-Mini(Globex)
Jun06 060417 1724.00 1729.80 1696.30 1710.50 -15.00 207,308 287,184 +287,184
Sep06 060417 1740.00 1745.00 1718.80 1730.00 -8.30 27 0 -92
Total Volume and Open Interest 334,440 291,463 +0
S & P Midcap 400(CME)
Jun06 060417 789.00 791.75 785.25 790.80 +2.10 73 10,940 +10,940
Sep06 060417 142.44 142.44 142.44 142.44 +2.10      
Dec06 060417 149.44 149.44 149.44 149.44 +2.10      
Total Volume and Open Interest 73 10,940 +10,940
Russell 2000(CME)
Jun06 060417 755.80 758.00 748.50 754.90 -0.40 1,120 32,600 +32,600
Sep06 060417 760.90 760.90 760.90 760.90 +2.40      
Dec06 060417 766.90 766.90 766.90 766.90 +2.40      
Total Volume and Open Interest 1,229 32,507 +0
Russell 2000 E-Mini(Globex)
Jun06 060417 755.50 758.70 748.00 754.90 -0.40 112,973 315,270 +315,270
Sep06 060417 763.20 763.20 755.30 760.90 +2.40 102 0 -712
Total Volume and Open Interest 137,541 313,842 +0
Value Line(KCBT)
Jun06 060417 2093.00 2095.00 2085.00 2095.00 +3.50 110 136 +0
Total Volume and Open Interest 110 137 +0
Nikkei 225(CME)
Jun06 060417 17245 17260 17000 17015 -205 71,415 220,938 +274
Sep06 060417 17190 17250 17000 17000 -200 48 86 -12
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060417 17245 17260 17000 17015 -205 71,415 220,938 +274
Sep06 060417 17190 17250 17000 17000 -200 48 86 -12
Dec06 060417 16965 16965 16965 16965 -200      
Total Volume and Open Interest 71,463 221,040 -291
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)
May06 060417 472.70 478.50 471.50 478.50 +9.15 5,738 18,265 +18,265
Jun06 060417 481.50 481.50 481.50 481.50 +8.30      
Total Volume and Open Interest 11,614 23,905 +397
Reuters CRB Index(NYBOT)
Jun06 060417 376.50 380.00 376.00 379.75 +36.75 0 5 -528
Aug06 060417 384.00 386.25 384.00 386.25 +7.50 3 408 +0
Nov06 060417 389.00 392.75 389.00 392.75 +7.50      
Total Volume and Open Interest 0 5 -1,105
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!