Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 18, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060418 571.00 577.50 570.50 575.50 +4.00 40,533 97,286 -26,017
Jul06 060418 585.00 591.50 584.50 589.75 +4.25 55,504 177,933 +19,871
Aug06 060418 590.00 597.50 590.00 595.25 +4.00 1,729 8,479 +382
Sep06 060418 596.00 601.50 595.50 600.25 +4.00 1,136 9,556 -408
Nov06 060418 603.50 611.50 603.50 609.75 +5.25 8,506 70,725 +567
Jan07 060418 612.00 617.00 612.00 616.50 +4.25 726 4,661 +526
Mar07 060418 619.00 624.00 618.50 624.00 +4.50 151 1,524 +54
Total Volume and Open Interest 108,753 377,641 -4,801
Soybean Meal(CBOT)
May06 060418 177.60 178.50 177.00 177.70 +0.20 31,755 48,171 -14,755
Jul06 060418 178.50 179.20 177.50 178.30 -0.10 21,785 64,974 +5,561
Aug06 060418 180.00 180.40 179.00 179.30 -0.50 923 12,983 +58
Sep06 060418 181.00 181.30 180.00 180.50 -0.20 723 10,726 +81
Oct06 060418 181.00 182.00 180.50 181.30 +0.30 182 8,359 -137
Dec06 060418 182.80 184.00 182.00 183.10 +0.30 2,520 24,752 -2
Jan07 060418 184.00 184.50 183.30 184.10 +0.30 58 1,070 +12
Mar07 060418 185.50 185.70 184.60 185.00 -0.10 35 759 +43
Total Volume and Open Interest 57,989 172,071 -9,120
Soybean Oil(CBOT)
May06 060418 22.72 23.35 22.72 23.25 +0.55 20,973 37,876 -13,612
Jul06 060418 23.17 23.78 23.15 23.71 +0.58 17,299 105,364 +14,559
Aug06 060418 23.40 23.97 23.40 23.91 +0.57 314 6,878 +645
Sep06 060418 23.58 24.10 23.58 24.09 +0.56 535 7,656 +344
Oct06 060418 23.85 24.35 23.85 24.30 +0.54 55 5,389 +322
Dec06 060418 24.15 24.75 24.15 24.70 +0.60 3,010 25,619 +1,919
Jan07 060418 24.55 24.93 24.55 24.93 +0.57 101 2,021 +53
Mar07 060418 24.85 25.20 24.75 25.20 +0.55 74 860 +44
Total Volume and Open Interest 42,382 195,984 +4,278
Canola(WCE)
May06 060418 260.0 261.8 258.4 261.2 +0.7 7,908 21,950 -1,665
Jul06 060418 269.5 270.0 266.4 269.6 +1.4 4,007 47,151 +4,293
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060418 284.8 284.8 281.0 284.4 +0.9 580 18,935 +71
Jan07 060418 287.2 290.0 287.2 290.0 +0.1 48 1,140 +49
Total Volume and Open Interest 12,558 91,100 +2,763
Corn(CBOT)
May06 060418 238.75 240.50 237.50 239.25 +2.75 51,521 156,119 -59,286
Jul06 060418 250.75 252.00 249.00 250.75 +2.50 78,785 504,279 +55,585
Sep06 060418 260.00 261.75 258.75 260.50 +2.50 3,449 61,456 +6,257
Dec06 060418 271.00 273.50 270.00 272.25 +3.00 23,837 319,733 +5,715
Mar07 060418 278.75 281.75 278.75 280.75 +3.00 2,640 45,910 +2,344
May07 060418 283.75 286.25 283.50 285.25 +2.25 563 4,176 +372
Total Volume and Open Interest 166,843 1,186,371 +15,794
Wheat(CBOT)
May06 060418 351.50 356.75 349.50 355.00 +5.50 18,532 43,511 -33,915
Jul06 060418 364.00 369.50 362.50 368.25 +5.75 44,278 209,109 +24,740
Sep06 060418 377.00 381.00 374.50 379.50 +5.00 3,982 21,758 +2,055
Dec06 060418 391.00 396.75 390.00 396.00 +6.25 7,318 69,008 +3,251
Mar07 060418 405.50 412.00 404.50 412.00 +7.75 846 8,177 +603
Total Volume and Open Interest 76,341 383,139 -2,831
Wheat(KCBT)
May06 060418 439.50 453.00 439.50 452.50 +14.75 7,137 23,759 -6,129
Jul06 060418 444.50 459.00 444.50 458.50 +15.50 17,487 68,972 +6,327
Sep06 060418 448.50 462.50 448.50 462.00 +16.00 1,079 11,248 +116
Dec06 060418 451.00 467.50 451.00 466.00 +15.50 1,450 19,986 -890
Mar07 060418 455.00 469.00 455.00 467.00 +11.00 63 1,098 +44
Total Volume and Open Interest 27,394 130,447 -372
Wheat(MGE)
May06 060418 416.00 428.00 415.00 425.50 +11.75 2,657 9,700 -883
Jul06 060418 421.50 434.00 421.00 431.75 +13.00 2,311 15,996 +912
Sep06 060418 425.00 437.50 425.00 436.50 +13.00 1,098 9,122 +188
Dec06 060418 429.00 443.00 429.00 441.00 +13.50 1,384 13,909 +482
Mar07 060418 434.50 446.50 434.50 446.50 +15.50 98 878 +90
Total Volume and Open Interest 7,611 50,310 +886
Oats(CBOT)
May06 060418 175.75 176.50 170.00 171.50 -3.25 699 3,426 +91
Jul06 060418 183.00 183.00 175.00 177.75 -2.00 812 4,652 +185
Sep06 060418 175.00 175.50 173.50 173.50 -0.50 12 210 +7
Dec06 060418 172.75 173.75 169.00 172.00 unch 437 2,791 +206
Total Volume and Open Interest 1,960 11,163 +489
Rough Rice(CBOT)
May06 060418 8.40 8.40 8.30 8.30 -0.10 384 2,886 -189
Jul06 060418 8.71 8.71 8.60 8.60 -0.09 444 4,107 +251
Sep06 060418 8.82 8.82 8.80 8.82 -0.08 61 853 +49
Nov06 060418 9.08 9.08 9.00 9.00 -0.08 14 2,141 +9
Total Volume and Open Interest 1,009 11,076 +120
Live Cattle(CME)
Apr06 060418 82.500 82.900 82.200 82.625 +0.025 4,129 10,939 -4,841
Jun06 060418 75.500 75.900 75.200 75.525 +0.050 9,766 122,876 +1,191
Aug06 060418 77.550 77.900 77.250 77.550 +0.025 2,847 53,883 +248
Oct06 060418 80.950 81.450 80.950 81.200 +0.300 2,954 31,353 +1,389
Dec06 060418 82.500 82.925 82.500 82.800 +0.475 2,326 13,795 +1,670
Feb07 060418 84.925 85.450 84.750 85.450 +0.500 134 5,525 +45
Total Volume and Open Interest 22,212 239,312 -282
Feeder Cattle(CME)
Apr06 060418 103.050 103.950 103.000 103.725 +0.500 968 3,317 -246
May06 060418 103.900 104.800 103.450 104.100 +0.215 3,473 12,203 -551
Aug06 060418 105.000 105.700 104.600 105.425 +0.175 2,871 13,427 +1,239
Sep06 060418 104.250 104.750 103.650 104.400 +0.125 164 1,523 +72
Oct06 060418 103.400 103.700 102.700 103.100 -0.250 108 1,486 +4
Nov06 060418 103.000 103.000 102.900 102.950 +0.050 6 442 -3
Jan07 060418 100.500 100.800 100.500 100.800 +0.100 13 148 -4
Total Volume and Open Interest 7,603 32,546 +511
Lean Hogs(CME)
May06 060418 63.400 63.700 62.550 63.650 +0.250 913 5,961 +540
Jun06 060418 64.650 65.050 64.100 64.725 +0.100 5,991 83,118 -354
Jul06 060418 65.700 66.200 65.050 65.900 +0.100 2,293 21,559 +400
Aug06 060418 64.900 65.275 64.350 64.975 +0.125 950 14,592 +534
Oct06 060418 55.950 56.200 55.400 55.800 -0.075 947 8,300 +670
Dec06 060418 54.650 55.000 54.400 54.525 +0.050 1,287 3,993 +729
Feb07 060418 55.700 56.000 55.700 56.000 +0.100 360 727 +41
Apr07 060418 56.000 56.050 55.800 56.050 +0.150 14 127 +14
Total Volume and Open Interest 12,755 138,377 -3,366
Pork Bellies(CME)
May06 060418 77.000 78.000 76.750 77.400 +1.425 494 1,462 +19
Jul06 060418 77.400 77.850 76.050 76.500 -0.250 414 718 +174
Aug06 060418 75.100 75.250 73.700 73.700 -0.550 20 107 +13
Feb07 060418 82.975 82.975 82.975 82.975 unch 0 9 +0
Mar07 060418 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 928 2,302 +206
Class III Milk(CME)
Apr06 060418 10.91 10.92 10.91 10.91 +0.03 6 2,999 +22
May06 060418 10.80 10.80 10.76 10.76 -0.01 19 3,142 -156
Jun06 060418 10.80 10.83 10.78 10.82 unch 18 3,284 -114
Jul06 060418 11.12 11.16 11.11 11.11 unch 17 3,342 -91
Aug06 060418 11.57 11.60 11.55 11.55 -0.02 52 3,243 -127
Total Volume and Open Interest 229 31,724 -721
Cocoa(NYBOT)
May06 060418 1445 1465 1442 1447 unch 1,219 3,824 -8,503
Jul06 060418 1457 1474 1455 1457 -3 6,259 63,363 +10,295
Sep06 060418 1483 1498 1482 1482 -4 2,115 23,434 +1,671
Dec06 060418 1512 1525 1512 1512 -2 659 14,040 +456
Mar07 060418 1539 1550 1538 1538 -3 32 10,551 +135
May07 060418 1556 1556 1556 1556 -2 30 3,741 -14
Jul07 060418 1580 1580 1573 1573 -4 0 1,890 +13
Total Volume and Open Interest 10,314 130,514 +4,074
Coffee "C"(NYBOT)
May06 060418 106.10 109.80 105.70 109.20 +2.55 6,508 21,598 -11,962
Jul06 060418 109.30 112.70 108.60 112.00 +2.50 6,975 57,496 +7,917
Sep06 060418 112.00 115.00 111.30 114.55 +2.40 454 11,345 +287
Dec06 060418 115.75 119.00 115.00 117.80 +2.25 898 8,903 +677
Mar07 060418 118.80 121.05 118.25 121.05 +2.20 107 2,931 +13
May07 060418 123.05 123.05 123.05 123.05 +2.10 33 682 +13
Total Volume and Open Interest 14,976 104,240 -3,070
Orange Juice(NYBOT)
May06 060418 141.25 141.70 140.10 140.75 -0.75 2,293 15,007 -1,664
Jul06 060418 141.25 142.00 140.10 141.10 -0.40 2,161 12,810 +1,087
Sep06 060418 138.00 139.25 138.00 138.50 -0.05 43 3,890 +3
Nov06 060418 135.50 136.00 134.50 136.00 +0.50 189 1,942 +167
Jan07 060418 134.00 134.00 134.00 134.00 +0.75 43 1,588 +38
Total Volume and Open Interest 4,740 35,634 -368
Sugar #11(NYBOT)
May06 060418 17.05 17.55 17.05 17.52 +0.64 24,673 67,578 -43,824
Jul06 060418 17.53 17.98 17.50 17.94 +0.67 27,245 208,525 +24,410
Oct06 060418 17.76 18.15 17.74 18.15 +0.67 5,886 68,549 +3,732
Mar07 060418 18.00 18.40 17.94 18.37 +0.73 2,218 57,705 +1,341
May07 060418 17.95 18.23 17.80 18.22 +0.69 182 25,225 +502
Total Volume and Open Interest 60,526 458,615 -13,131
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060418 23.40 23.56 23.40 23.55 +0.32 121 4,092 +108
Sep06 060418 23.40 23.60 23.40 23.60 +0.25 55 3,529 +253
Nov06 060418 22.61 22.61 22.61 22.61 +0.01 15 1,075 +69
Jan07 060418 22.57 22.57 22.57 22.57 +0.01 0 1,122 +119
Total Volume and Open Interest 191 11,885 +690
London Cocoa(LCE)
May06 060418 876 881 869 870 -18 7,015 0 -42,128
Jul06 060418 876 880 870 871 -4 7,694 55,935 +55,935
Sep06 060418 889 894 885 885 -4 1,544 34,879 +34,879
Dec06 060418 908 912 905 905 -1 950 31,440 +31,440
Mar07 060418 917 918 914 914 -1 325 13,681 +13,681
May07 060418 923 929 923 924 unch 0 1,117 +1,117
Jul07 060418 937 937 930 930 -4 0 267 +267
Total Volume and Open Interest 17,528 180,131 +1,491
London Coffee(LCE)
May06 060418 1156.00 1180.00 1154.00 1178.00 +33.00 3,604 41,327 +41,327
Jul06 060418 1177.00 1196.00 1168.00 1194.00 +35.00 3,232 46,354 +46,354
Sep06 060418 1182.00 1204.00 1181.00 1204.00 +36.00 2,152 23,454 +23,454
Nov06 060418 1186.00 1210.00 1186.00 1210.00 +34.00 267 7,574 +7,574
Jan07 060418 1210.00 1217.00 1200.00 1217.00 +33.00 3 832 +832
Mar07 060418 1224.00 1224.00 1224.00 1224.00 +33.00 0 124 +124
Total Volume and Open Interest 9,258 119,751 -813
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060418 463.50 481.00 463.50 480.80 +21.80 4,679 35,214 +35,214
Oct06 060418 460.70 477.00 460.70 477.00 +22.10 783 11,761 +11,761
Dec06 060418 462.80 473.80 462.20 473.80 +21.90 381 4,760 +4,760
Mar07 060418 455.10 470.40 455.10 470.40 +21.50 307 3,585 +3,585
Total Volume and Open Interest 9,844 61,569 -1,587
Cotton(NYBOT)
May06 060418 52.50 52.80 52.40 52.50 -0.10 14,559 27,735 -17,158
Jul06 060418 54.30 54.52 53.77 53.90 -0.51 16,256 79,749 +11,932
Oct06 060418 56.95 56.95 56.95 56.95 -0.50 7 1,722 +38
Dec06 060418 58.50 58.90 58.20 58.22 -0.58 4,161 26,841 +2,392
Mar07 060418 60.30 60.30 59.85 59.85 -0.50 103 2,279 +17
May07 060418 61.00 61.00 60.55 60.55 -0.40 0 126 +0
Total Volume and Open Interest 35,086 140,380 -2,779
Lumber(CME)
May06 060418 325.0 328.2 324.0 326.0 -4.4 506 1,980 -87
Jul06 060418 334.6 340.0 333.8 337.7 -2.6 327 2,529 +254
Sep06 060418 342.3 345.1 340.6 345.1 +0.9 24 335 +46
Nov06 060418 327.2 327.2 327.2 327.2 -1.6 5 61 +61
Total Volume and Open Interest 862 4,905 +116
Crude Oil(NYM)
May06 060418 70.55 71.60 70.15 71.35 +0.95 98,598 86,924 -38,151
Jun06 060418 72.05 73.20 71.71 73.09 +1.11 81,724 272,714 +28,453
Jul06 060418 73.00 74.17 72.65 73.97 +1.03 20,378 103,667 +12,260
Aug06 060418 73.40 74.65 73.30 74.45 +1.05 9,270 40,795 +2,598
Sep06 060418 73.80 74.80 73.45 74.71 +1.04 3,074 36,725 +251
Oct06 060418 73.80 74.90 73.70 74.84 +1.02 1,182 27,788 +664
Nov06 060418 74.00 74.91 73.75 74.91 +1.00 2,323 20,625 +346
Dec06 060418 73.95 75.10 73.75 74.93 +0.98 11,335 100,583 -1,197
Jan07 060418 74.10 75.10 73.75 74.89 +0.94 1,826 25,813 +517
Feb07 060418 74.10 74.85 74.10 74.80 +0.90 141 8,513 +398
Mar07 060418 74.00 74.69 74.00 74.69 +0.86 60 10,393 +264
Apr07 060418 73.90 74.57 73.90 74.57 +0.82 0 8,505 +9
May07 060418 73.60 74.43 73.60 74.43 +0.78 39 5,306 +25
Jun07 060418 74.28 74.28 74.28 74.28 +0.74 374 31,672 -253
Jul07 060418 74.11 74.11 74.11 74.11 +0.70 0 4,276 +0
Aug07 060418 73.10 73.94 73.10 73.94 +0.66 0 4,214 +0
Total Volume and Open Interest 238,933 1,014,843 +6,343
Heating Oil(NYM)
May06 060418 202.10 205.50 201.40 205.08 +2.79 24,393 38,437 -5,035
Jun06 060418 203.30 207.25 203.00 206.90 +3.35 14,933 54,387 +8,072
Jul06 060418 205.20 208.90 205.00 208.75 +3.35 2,523 23,515 +1,309
Aug06 060418 207.10 210.65 206.80 210.65 +3.35 752 9,877 +84
Sep06 060418 209.60 213.00 209.00 212.90 +3.35 326 6,527 -55
Oct06 060418 212.15 215.50 212.15 215.45 +3.30 226 4,361 +367
Nov06 060418 215.20 218.40 215.00 218.40 +3.30 201 2,777 +143
Dec06 060418 218.10 221.60 217.50 221.40 +3.30 1,520 14,698 +1,663
Jan07 060418 220.25 223.45 220.25 223.45 +3.20 312 7,866 +281
Feb07 060418 220.40 223.40 220.20 223.40 +3.10 79 1,675 +4
Mar07 060418 218.90 221.00 217.70 220.80 +3.00 33 2,706 +41
Apr07 060418 212.45 215.20 212.00 215.20 +2.75 22 2,194 +8
Total Volume and Open Interest 45,573 171,998 +6,697
Unleaded Gas(NYM)
May06 060418 217.40 223.00 216.10 222.39 +5.42 23,802 43,144 -4,568
Jun06 060418 215.00 221.10 214.50 220.40 +6.53 15,977 51,079 +8,970
Jul06 060418 212.00 217.00 211.00 216.40 +5.53 4,830 13,350 +1,497
Aug06 060418 209.00 212.90 208.50 212.90 +4.43 645 7,779 +39
Sep06 060418 206.75 209.70 206.50 209.50 +3.38 298 6,495 +20
Oct06 060418 197.50 200.00 196.80 199.50 +2.98 288 4,724 -59
Nov06 060418 195.00 195.75 195.00 195.75 +2.83 6 1,475 +16
Dec06 060418 193.00 193.65 193.00 193.65 +2.78 28 2,226 -10
Jan07 060418 194.05 194.05 194.05 194.05 +2.73 25 1,193 +25
Total Volume and Open Interest 45,899 131,465 +5,930
Natural Gas(NYM)
May06 060418 7.690 8.100 7.670 8.008 +0.431 37,092 55,229 -1,262
Jun06 060418 7.900 8.310 7.890 8.225 +0.438 15,600 66,169 +9,149
Jul06 060418 8.150 8.510 8.100 8.445 +0.438 4,288 46,192 +5,060
Aug06 060418 8.330 8.750 8.310 8.650 +0.443 3,452 27,535 +580
Sep06 060418 8.490 8.920 8.490 8.830 +0.448 4,604 24,091 +1,339
Oct06 060418 8.690 9.120 8.680 9.028 +0.451 4,914 42,548 +1,103
Nov06 060418 9.900 10.223 9.900 10.223 +0.446 939 36,845 +1,271
Dec06 060418 10.980 11.353 10.980 11.353 +0.466 1,336 24,748 +747
Jan07 060418 11.730 12.063 11.700 12.063 +0.466 2,158 48,794 -368
Feb07 060418 11.680 12.048 11.680 12.048 +0.466 344 21,427 +128
Mar07 060418 11.500 11.853 11.480 11.853 +0.456 849 31,111 +804
Apr07 060418 9.700 9.803 9.650 9.803 +0.226 1,662 20,213 +90
May07 060418 9.530 9.593 9.500 9.593 +0.201 1,529 20,570 +1,064
Jun07 060418 9.550 9.660 9.550 9.660 +0.201 129 7,645 -26
Jul07 060418 9.680 9.738 9.640 9.738 +0.201 157 5,808 +65
Aug07 060418 9.700 9.793 9.700 9.793 +0.196 131 6,259 +46
Total Volume and Open Interest 87,663 705,740 +649,249
Brent Crude Oil(ICE)
Jun06 060418 71.50 72.64 71.22 72.51 +1.05 38,779 162,945 -12,923
Jul06 060418 72.13 73.02 71.66 72.88 +0.98 11,859 86,776 +12,453
Aug06 060418 72.52 73.22 71.98 73.13 +0.92 2,416 25,063 +1,639
Sep06 060418 72.70 73.32 72.17 73.28 +0.88 372 16,401 +776
Oct06 060418 72.80 73.40 72.35 73.35 +0.87 18 13,450 -646
Nov06 060418 72.82 73.37 72.40 73.37 +0.86 0 9,336 +733
Dec06 060418 72.85 73.44 72.24 73.35 +0.84 1,784 47,604 -1,003
Jan07 060418 72.49 73.30 72.49 73.30 +0.81 0 11,055 -50
Feb07 060418 72.90 73.21 72.90 73.21 +0.79 0 6,507 -650
Mar07 060418 72.15 73.11 72.15 73.11 +0.77 0 5,616 +0
Apr07 060418 72.50 73.01 72.45 73.01 +0.76 0 875 +0
May07 060418 72.40 72.91 72.30 72.91 +0.76 0 286 +0
Jun07 060418 72.10 72.76 72.10 72.76 +0.72 0 10,927 +0
Jul07 060418 72.61 72.61 72.61 72.61 +0.70 0 50 +0
Total Volume and Open Interest 55,268 443,623 +629
Gas Oil(ICE)
May06 060418 628.25 638.25 623.50 627.50 +11.75 9,349 71,427 +71,427
Jun06 060418 630.00 641.75 626.75 630.75 +11.50 5,698 49,101 +49,101
Jul06 060418 634.75 644.50 631.50 635.00 +11.25 254 19,161 +19,161
Aug06 060418 640.75 647.50 638.50 640.00 +10.25 10 5,969 +5,969
Sep06 060418 642.50 647.75 642.50 645.00 +9.75 5 4,989 +4,989
Oct06 060418 650.50 653.00 650.25 650.25 +9.50 5 9,635 +9,635
Nov06 060418 654.00 656.00 654.00 654.00 +9.25 5 5,540 +5,540
Dec06 060418 660.50 667.00 655.50 656.75 +9.25 5 26,884 +26,884
Jan07 060418 660.75 667.50 658.00 658.00 +8.75 0 4,910 +4,910
Feb07 060418 655.75 655.75 655.75 655.75 +8.25 0 545 +545
Total Volume and Open Interest 15,331 220,134 +220,134
US Dollar Index(NYBOT)
Jun06 060418 88.38 88.51 87.90 87.94 -0.42 5,674 26,760 +1,078
Sep06 060418 88.13 88.13 87.59 87.59 -0.42 8 2,074 +1
Dec06 060418 87.25 87.25 87.25 87.25 -0.42 0 45 +0
Total Volume and Open Interest 5,682 28,880 +1,079
Australian Dollar(CME)
Jun06 060418 73.83 74.11 73.72 74.08 +0.35 5,900 51,016 -2,538
Sep06 060418 73.93 74.00 73.70 74.00 +0.35 3 141 +45
Dec06 060418 73.65 73.92 73.65 73.92 +0.35 3 164 +3
Total Volume and Open Interest 5,906 51,338 -2,484
British Pound(CME)
Jun06 060418 177.45 178.19 177.38 178.15 +1.05 13,193 79,813 +3,105
Sep06 060418 178.25 178.44 178.18 178.44 +1.05 4 417 +149
Dec06 060418 178.66 178.66 178.66 178.66 +1.05 0 3 +0
Total Volume and Open Interest 13,197 80,233 +3,254
Canadian Dollar(CME)
Jun06 060418 87.48 87.84 87.38 87.80 +0.36 2,360 84,532 -4,547
Sep06 060418 88.04 88.04 87.91 88.04 +0.38 8 2,625 +58
Dec06 060418 87.85 88.27 87.85 88.27 +0.40 22 773 +35
Mar07 060418 88.50 88.50 88.50 88.50 +0.42 0 156 +0
Total Volume and Open Interest 2,390 88,106 -4,454
Japanese Yen(CME)
Jun06 060418 85.51 86.02 85.48 85.98 +0.37 6,890 187,130 +222
Sep06 060418 86.95 87.07 86.95 87.07 +0.37 3 18,725 +18
Dec06 060418 88.10 88.10 88.10 88.10 +0.37 1 139 +1
Total Volume and Open Interest 6,894 205,996 +241
Swiss Franc(CME)
Jun06 060418 78.89 79.19 78.83 79.10 +0.40 10,704 79,870 +905
Sep06 060418 79.76 79.83 79.70 79.83 +0.40 0 287 +9
Dec06 060418 80.43 80.43 80.43 80.43 +0.40 0 56 +0
Total Volume and Open Interest 10,704 80,213 +914
EuroFX(CME)
Jun06 060418 123.09 123.72 122.99 123.61 +0.53 7,293 156,639 +8,183
Sep06 060418 124.02 124.31 124.02 124.31 +0.53 16 2,694 +188
Dec06 060418 124.50 124.92 124.50 124.92 +0.53 6 308 +5
Total Volume and Open Interest 7,330 159,764 +8,384
Mexican Peso(CME)
Jun06 060418 9035.0 9100.0 9030.0 9095.0 +90.0 9,878 58,525 +1,378
Sep06 060418 8990.0 9035.0 8990.0 9035.0 +90.0 88 848 +83
Total Volume and Open Interest 10,016 82,812 +1,411
30-Year T-Bonds(CBOT)
Jun06 060418 107~12 107~30 107~10 107~21 +0~08 257,028 712,288 +11,192
Sep06 060418 107~07 107~26 107~07 107~18 +0~07 781 12,467 +1,271
Dec06 060418 107~20 107~26 107~17 107~24 +0~07 30 1,452 +18
Total Volume and Open Interest 257,839 726,208 +12,481
10-Year T-Notes(CBOT)
Jun06 060418 105~185 106~030 105~185 105~295 +0~100 489,056 2,207,108 +16,572
Sep06 060418 105~210 106~010 105~210 105~285 +0~100 8,309 100,952 -653
Total Volume and Open Interest 497,525 2,309,123 +16,786
5-Year T-Notes(CBOT)
Jun06 060418 104~035 104~135 104~035 104~095 +0~075 228,481 0 +0
Sep06 060418 104~020 104~085 104~020 104~085 +0~075 59 0 -21,074
Dec06 060418 104~075 104~075 104~075 104~075 +0~075 0 1 +0
Total Volume and Open Interest 228,540 1 -1,247,330
2 Year T-Notes(CBOT)
Jun06 060418 101~108 101~121 101~108 101~117 +0~015 1,058 472,800 -3,612
Sep06 060418 101~116 101~116 101~116 101~116 +0~015      
Total Volume and Open Interest 1,058 472,800 -3,612
Eurodollars(CME)
Jun06 060418 94.745 94.800 94.745 94.795 +0.060 23,232 1,383,780 -1,354
Sep06 060418 94.690 94.775 94.685 94.760 +0.075 301,991 1,473,662 +19,983
Dec06 060418 94.730 94.800 94.725 94.785 +0.085 11,278 1,389,615 -9,236
Mar07 060418 94.775 94.860 94.770 94.835 +0.085 15,299 1,135,071 +14,595
Jun07 060418 94.800 94.875 94.800 94.865 +0.085 15,027 929,718 -19,554
Sep07 060418 94.810 94.890 94.810 94.875 +0.085 27,932 831,158 -1,944
Dec07 060418 94.825 94.870 94.820 94.860 +0.080 10,254 579,945 +5,881
Mar08 060418 94.805 94.850 94.805 94.840 +0.075 14,565 392,019 +7,795
Jun08 060418 94.775 94.810 94.770 94.810 +0.070 6,778 260,968 +3,847
Sep08 060418 94.740 94.780 94.740 94.780 +0.070 10,150 232,609 +1,058
Dec08 060418 94.695 94.745 94.690 94.730 +0.065 6,209 190,278 +2,900
Mar09 060418 94.670 94.710 94.670 94.705 +0.060 5,698 136,756 +2,894
Jun09 060418 94.650 94.675 94.635 94.670 +0.060 2,551 112,370 -1,425
Sep09 060418 94.610 94.635 94.595 94.630 +0.060 2,282 103,941 +791
Dec09 060418 94.565 94.590 94.550 94.580 +0.055 2,282 101,509 +1,921
Mar10 060418 94.545 94.570 94.530 94.560 +0.055 2,442 77,782 +1,079
Jun10 060418 94.500 94.535 94.495 94.525 +0.055 1,529 59,320 -440
Sep10 060418 94.480 94.500 94.465 94.495 +0.055 1,753 52,934 +712
Total Volume and Open Interest 184,756 9,665,158 +32,838
3-Mth Euro-Yen(CME)
Jun06 060418 99.77 99.77 99.77 99.77 unch 1 13,072 +13,072
Sep06 060418 99.55 99.55 99.55 99.55 unch 17 7,197 +7,197
Dec06 060418 99.33 99.33 99.32 99.32 unch 29 9,408 +9,408
Mar07 060418 99.11 99.12 99.11 99.12 +0.02 1 3,996 +3,996
Jun07 060418 98.92 98.92 98.92 98.92 +0.01 13 4,081 +4,081
Sep07 060418 98.72 98.72 98.72 98.72 +0.01 0 2,418 +2,418
Dec07 060418 98.54 98.54 98.54 98.54 +0.01 0 1,034 +1,034
Mar08 060418 98.39 98.39 98.39 98.39 +0.02 0 324 +324
Jun08 060418 98.31 98.31 98.31 98.31 +0.03 0 251 +251
Sep08 060418 98.21 98.21 98.21 98.21 +0.01      
Total Volume and Open Interest 61 41,785 +41,785
3-Mth Euro-Yen(SIMEX)
Jun06 060418 99.77 99.77 99.76 99.77 +0.01 1,422 65,060 -849
Sep06 060418 99.55 99.55 99.54 99.55 unch 156 49,515 -146
Dec06 060418 99.32 99.34 99.31 99.32 unch 1,630 95,513 -609
Mar07 060418 99.11 99.13 99.10 99.11 +0.01 150 46,725 +2,304
Jun07 060418 98.92 98.93 98.90 98.92 +0.01 135 21,851 +266
Sep07 060418 98.70 98.72 98.70 98.72 +0.01 0 13,859 -15
Dec07 060418 98.55 98.55 98.55 98.55 +0.01 66 21,498 -209
Mar08 060418 98.41 98.42 98.41 98.42 +0.01 0 16,291 +0
Total Volume and Open Interest 3,559 331,892 +742
German Euro-Bund(EUREX)
Jun06 060418 115.76 115.89 115.52 115.58 -0.01 935,993 1,631,014 -8,233
Sep06 060418 115.77 116.04 115.71 115.74 -0.03 451 40,262 +289
Dec06 060418 115.13 115.13 115.13 115.13 -0.01 55 2 +0
Total Volume and Open Interest 936,499 1,671,278 -7,944
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060418 109.56 109.56 109.48 109.48 +0.08 474 15,246 +392
Dec06 060418 109.14 109.14 109.14 109.14 +0.07 268 0 +0
Total Volume and Open Interest 492,547 1,314,051 -9,390
Long Gilt(LIFFE)
Jun06 060418 110~20 110~27 110~17 110~20 -0~16 37,586 0 -285,076
Sep06 060418 110~11 110~11 110~11 110~11 +0~02      
Total Volume and Open Interest 55,997 289,008 +3,932
3-Mth Short Sterling(LIFFE)
Jun06 060418 95.34 95.34 95.34 95.34 unch 15,576 439,338 +439,338
Sep06 060418 95.27 95.27 95.27 95.27 unch 50,758 463,433 +463,433
Dec06 060418 95.19 95.19 95.19 95.19 +0.01 38,962 327,710 +327,710
Total Volume and Open Interest 194,625 2,202,954 +6,776
3-Mth Euribor(LIFFE)
Jun06 060418 97.040 97.045 97.030 97.040 +0.010 138,470 623,211 +19,474
Sep06 060418 96.770 96.800 96.765 96.775 +0.015 93,041 634,449 +8,688
Dec06 060418 96.555 96.580 96.550 96.555 +0.015 100,780 655,753 -2,322
Total Volume and Open Interest 615,467 3,675,475 +42,426
3-Mth Aus T-Bills(SFE)
Jun06 060418 94.22 94.24 94.21 94.23 +0.01 16,449 167,267 +167,267
Sep06 060418 94.10 94.14 94.10 94.12 +0.01 26,273 250,365 +250,365
Dec06 060418 94.06 94.10 94.06 94.09 +0.02 8,085 91,575 +91,575
Mar07 060418 94.06 94.08 94.05 94.07 +0.01 7,257 37,587 +37,587
Jun07 060418 94.04 94.06 94.04 94.04 +0.01 2,967 26,944 +26,944
Sep07 060418 94.01 94.02 94.01 94.01 unch 2,753 18,483 +18,483
Dec07 060418 93.98 94.00 93.98 94.00 +0.01 2,049 11,372 +11,372
Mar08 060418 93.97 93.97 93.97 93.97 +0.01 30 6,285 +6,285
Jun08 060418 93.95 93.95 93.95 93.95 +0.01 6 945 +945
Sep08 060418 93.94 93.94 93.94 93.94 +0.01 0 789 +789
Total Volume and Open Interest 65,869 613,038 +613,038
10-Year Aus T-Bonds(SFE)
Jun06 060418 94.37 94.39 94.36 94.39 -0.01 23,100 335,772 +335,772
Sep06 060418 94.39 94.39 94.39 94.39 -0.01      
Total Volume and Open Interest 23,100 335,772 +335,772
3-Year Aus T-Bonds(SFE)
Jun06 060418 94.40 94.44 94.40 94.43 unch 55,352 458,348 +0
Sep06 060418 94.43 94.43 94.43 94.43 unch      
Total Volume and Open Interest 55,352 458,348 +0
Gold(CMX)
Apr06 060418 618.0 620.5 614.8 620.0 +4.6 1,125 1,931 +371
Jun06 060418 618.0 623.8 615.9 623.3 +4.5 54,540 253,334 -278
Aug06 060418 624.0 630.0 622.0 629.3 +4.5 5,136 17,568 +3,511
Oct06 060418 630.0 635.4 630.0 635.4 +4.6 194 11,789 +190
Dec06 060418 637.0 642.0 634.0 641.5 +4.6 1,429 25,684 +12
Feb07 060418 641.5 647.6 641.5 647.6 +4.6 1,119 11,479 +1,211
Apr07 060418 653.5 653.5 653.5 653.5 +4.5 4 1,346 +1
Jun07 060418 658.5 659.5 658.5 659.5 +4.5 59 10,384 +557
Aug07 060418 665.5 665.5 665.5 665.5 +4.5 0 182 +13
Oct07 060418 667.0 671.5 667.0 671.5 +4.4 100 982 +976
Dec07 060418 675.0 677.6 674.5 677.6 +4.4 128 11,571 +965
Feb08 060418 683.7 683.7 683.7 683.7 +4.4      
Total Volume and Open Interest 63,863 354,977 +12,345
Silver(CMX)
May06 060418 1353.0 1382.0 1336.5 1378.5 +42.0 27,139 64,437 -6,185
Jul06 060418 1362.0 1394.0 1348.0 1391.8 +42.4 7,728 33,516 +3,241
Sep06 060418 1372.0 1400.0 1356.0 1398.3 +42.4 606 6,025 -232
Dec06 060418 1371.0 1400.7 1360.0 1400.7 +42.2 690 17,053 -26
Mar07 060418 1380.0 1401.7 1380.0 1401.7 +41.7 43 6,126 +141
May07 060418 1401.7 1401.7 1401.7 1401.7 +43.3 20 1,918 -10
Jul07 060418 1371.0 1401.7 1371.0 1401.7 +45.3 170 3,834 +133
Total Volume and Open Interest 37,148 140,174 -1,732
Platinum(NYM)
Apr06 060418 1102.0 1114.1 1102.0 1114.1 +11.0 0 55 -2
Jul06 060418 1114.0 1123.3 1110.0 1123.1 +11.0 1,000 9,432 +213
Oct06 060418 1129.1 1129.1 1129.1 1129.1 +11.0 7 14 +5
Total Volume and Open Interest 1,007 9,501 +211
Palladium(NYME)
Jun06 060418 362.70 366.00 361.00 365.00 +2.55 861 16,024 -149
Sep06 060418 369.25 369.25 369.25 369.25 +2.55 61 1,459 +14
Dec06 060418 373.00 373.00 372.25 372.25 +2.55 10 438 +7
Total Volume and Open Interest 932 17,921 -128
Copper(CMX)
May06 060418 294.80 297.50 291.00 297.10 +7.60 9,202 37,953 -4,267
Jul06 060418 292.80 294.80 289.20 294.60 +7.10 5,392 41,078 +3,269
Sep06 060418 288.20 291.10 287.80 291.10 +6.80 255 4,758 +85
Dec06 060418 282.50 286.50 282.50 285.50 +6.50 170 3,908 +102
Mar07 060418 278.00 279.85 278.00 279.85 +6.05 45 863 +65
Total Volume and Open Interest 15,856 98,722 -503
Aluminum(CMX)
Apr06 060418 124.55 124.55 124.55 124.55 +5.70 0 5 +0
May06 060418 125.25 125.25 125.25 125.25 +5.70 0 332 -15
Jun06 060418 125.50 125.50 125.50 125.50 +5.50 0 171 -1
Jul06 060418 125.60 125.60 125.60 125.60 +5.30 0 20 +0
Aug06 060418 125.35 125.35 125.35 125.35 +5.10      
Sep06 060418 125.05 125.05 125.05 125.05 +4.90 0 1 +0
Total Volume and Open Interest 0 1,150 +233
DJIA Index(CBOT)
Jun06 060418 11140 11323 11138 11308 +179 4,333 42,342 +317
Sep06 060418 11257 11388 11257 11388 +179 3 64 +4
Dec06 060418 11459 11459 11459 11459 +179 3 1,679 +3
Total Volume and Open Interest 4,339 44,085 +324
S & P 500(CME)
Jun06 060418 1295.70 1315.80 1295.60 1313.50 +20.60 20,116 644,841 +4,471
Sep06 060418 1310.50 1325.00 1310.00 1324.50 +20.70 96 6,986 +47
Dec06 060418 1335.50 1335.50 1335.50 1335.50 +20.70 0 1,405 +0
Mar07 060418 1346.40 1346.40 1346.40 1346.40 +20.90 10 63 +9
Total Volume and Open Interest 20,232 653,350 +4,537
S & P 500 E-Mini(Globex)
Jun06 060418 1292.75 1316.00 1292.50 1313.50 +20.50 736,454 1,193,486 +20,272
Sep06 060418 1305.00 1326.25 1303.75 1324.50 +20.75 149 1,951 +134
Total Volume and Open Interest 736,603 1,195,437 +20,406
NASDAQ 100(CME)
Jun06 060418 1712.00 1744.00 1712.00 1739.80 +29.30 7,445 60,640 +433
Sep06 060418 1759.30 1759.30 1759.30 1759.30 +29.30 1 26 +1
Dec06 060418 1757.00 1778.80 1757.00 1778.80 +29.30      
Total Volume and Open Interest 7,446 60,666 +434
NASDAQ 100 E-Mini(Globex)
Jun06 060418 1710.30 1744.30 1706.00 1739.80 +29.30 292,116 293,324 +6,140
Sep06 060418 1732.00 1762.30 1732.00 1759.30 +29.30 33 90 +90
Total Volume and Open Interest 292,149 293,414 +1,951
S & P Midcap 400(CME)
Jun06 060418 792.75 806.90 792.75 806.90 +16.10 171 10,939 -1
Sep06 060418 158.54 158.54 158.54 158.54 +16.10      
Dec06 060418 165.54 165.54 165.54 165.54 +16.10      
Total Volume and Open Interest 171 10,939 -1
Russell 2000(CME)
Jun06 060418 756.75 775.90 756.75 775.50 +20.60 943 33,674 +1,074
Sep06 060418 781.50 781.50 781.50 781.50 +20.60 0 44 +44
Dec06 060418 787.50 787.50 787.50 787.50 +20.60 0 7 +7
Total Volume and Open Interest 943 33,725 +1,218
Russell 2000 E-Mini(Globex)
Jun06 060418 754.80 776.00 753.90 775.50 +20.60 113,609 314,576 -694
Sep06 060418 763.00 782.40 763.00 781.50 +20.60 12 699 +699
Total Volume and Open Interest 113,621 315,275 +1,433
Value Line(KCBT)
Jun06 060418 2095.00 2137.00 2095.00 2137.00 +42.00 16 109 -27
Total Volume and Open Interest 16 110 -27
Nikkei 225(CME)
Jun06 060418 17000 17285 16935 17240 +225 59,210 217,979 -2,959
Sep06 060418 16960 17270 16945 17235 +235 157 90 +4
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060418 17000 17285 16935 17240 +225 59,210 217,979 -2,959
Sep06 060418 16960 17270 16945 17235 +235 157 90 +4
Dec06 060418 17200 17200 17200 17200 +235      
Total Volume and Open Interest 59,373 218,093 -2,947
CAC 40(MATIF)
Apr06 060418 5095.0 5115.5 5074.5 5099.0 -4.0 132,052 456,276 +456,276
May06 060418 5040.0 5053.5 5018.0 5041.5 -4.0 34,660 39,096 +39,096
Jun06 060418 4999.0 5008.0 4974.0 4995.5 -4.0 1,637 92,858 +92,858
Total Volume and Open Interest 168,547 589,745 +32,318
Hang Seng Index(HKFE)
Apr06 060418 16530 16675 16530 16665 +195 42,055 124,111 -707
May06 060418 16379 16538 16379 16530 +199 966 3,687 +192
Jun06 060418 16500 16595 16465 16588 +195 107 1,358 -9
Total Volume and Open Interest 43,144 129,522 -526
DAX Index(EUREX)
Jun06 060418 5942.0 5983.0 5892.5 5929.5 -15.0 191,152 255,661 +28,664
Sep06 060418 5977.5 6025.0 5937.0 5972.5 -15.5 371 12,014 -23
Dec06 060418 6008.5 6074.0 5987.0 6021.0 -15.5 171 2,530 -20
Total Volume and Open Interest 191,694 270,205 +28,621
FT-SE 100(LIFFE)
Jun06 060418 6050.00 6075.00 6025.00 6047.50 +13.50 69,647 463,930 +463,930
Sep06 060418 6071.00 6079.50 6058.50 6064.50 +14.00 24 2,653 +2,653
Dec06 060418 6102.50 6102.50 6100.00 6100.00 +14.00 0 12,492 +12,492
Total Volume and Open Interest 69,671 480,075 -2,801
SPI 200(SFE)
Jun06 060418 5219.0 5269.0 5203.0 5268.0 +79.0 14,915 215,144 +215,144
Sep06 060418 5220.0 5268.0 5220.0 5268.0 +79.0 192 3,644 +3,644
Dec06 060418 5287.0 5287.0 5287.0 5287.0 +79.0 2 3,170 +3,170
Total Volume and Open Interest 13,718 227,092 +2,832
GSCI(CME)
May06 060418 480.40 489.00 480.10 488.40 +9.90 763 22,970 +4,705
Jun06 060418 491.40 491.40 491.40 491.40 +9.90 0 3 +3
Jul06 060418 494.50 494.50 494.50 494.50        
Reuters CRB Index(NYBOT)
Jun06 060418 381.50 386.25 381.00 386.10 +6.35 95 583 +578
Aug06 060418 388.25 392.60 388.25 392.60 +6.35 2 410 +2
Nov06 060418 399.10 399.10 399.10 399.10 +6.35 1 1 +1
Total Volume and Open Interest 98 994 +989
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!!!