Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 19, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060419 575.50 576.50 569.00 574.00 -1.50 25,072 87,917 -9,369
Jul06 060419 589.75 590.75 583.00 587.75 -2.00 41,015 183,083 +5,150
Aug06 060419 594.00 596.00 589.00 593.00 -2.25 1,103 8,710 +231
Sep06 060419 600.50 601.00 594.00 598.25 -2.00 565 9,624 +68
Nov06 060419 609.00 610.50 603.25 607.50 -2.25 10,051 72,406 +1,681
Jan07 060419 616.50 617.50 610.50 615.25 -1.25 1,204 4,911 +250
Mar07 060419 622.00 624.00 617.00 622.00 -2.00 136 1,476 -48
Total Volume and Open Interest 79,563 375,811 -1,830
Soybean Meal(CBOT)
May06 060419 177.80 177.80 173.80 175.40 -2.30 17,229 42,792 -5,379
Jul06 060419 178.00 178.30 174.00 175.40 -2.90 19,914 67,692 +2,718
Aug06 060419 179.30 179.30 175.50 176.50 -2.80 1,779 13,282 +299
Sep06 060419 180.50 180.50 176.50 177.50 -3.00 626 10,902 +176
Oct06 060419 181.30 181.30 177.20 178.50 -2.80 270 8,373 +14
Dec06 060419 183.00 183.30 179.00 180.40 -2.70 4,161 24,898 +146
Jan07 060419 184.00 184.00 180.10 181.40 -2.70 76 1,065 -5
Mar07 060419 184.80 184.80 181.00 182.00 -3.00 61 768 +9
Total Volume and Open Interest 44,134 170,041 -2,030
Soybean Oil(CBOT)
May06 060419 23.36 24.01 23.36 23.89 +0.64 15,985 34,935 -2,941
Jul06 060419 23.90 24.42 23.83 24.27 +0.56 27,690 112,449 +7,085
Aug06 060419 24.10 24.55 24.10 24.46 +0.55 628 7,092 +214
Sep06 060419 24.35 24.72 24.30 24.65 +0.56 291 7,599 -57
Oct06 060419 24.48 24.87 24.45 24.87 +0.57 151 5,421 +32
Dec06 060419 24.82 25.35 24.80 25.26 +0.56 5,308 26,174 +555
Jan07 060419 25.08 25.57 25.08 25.50 +0.57 14 2,023 +2
Mar07 060419 25.30 25.75 25.30 25.75 +0.55 54 858 -2
Total Volume and Open Interest 50,341 200,881 +4,897
Canola(WCE)
May06 060419 261.4 262.3 260.0 261.3 +0.1 5,262 20,521 -1,429
Jul06 060419 269.6 270.5 268.2 269.4 -0.2 3,555 48,874 +1,723
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060419 284.0 285.0 283.1 284.1 -0.3 911 19,293 +358
Jan07 060419 288.8 290.0 288.8 290.0 unch 215 1,285 +145
Total Volume and Open Interest 10,019 91,922 +822
Corn(CBOT)
May06 060419 241.00 241.75 238.25 238.50 -0.75 40,193 138,180 -17,939
Jul06 060419 253.00 253.25 249.50 250.00 -0.75 62,356 521,458 +17,179
Sep06 060419 262.50 262.75 259.50 259.75 -0.75 8,237 64,909 +3,453
Dec06 060419 273.75 274.25 271.50 272.00 -0.25 24,716 325,113 +5,380
Mar07 060419 282.25 282.75 280.00 280.25 -0.50 1,069 46,044 +134
May07 060419 286.75 287.00 285.00 285.25 unch 429 4,425 +249
Total Volume and Open Interest 144,112 1,196,852 +10,481
Wheat(CBOT)
May06 060419 354.50 355.75 349.00 354.75 -0.25 16,048 35,737 -7,774
Jul06 060419 367.75 369.00 362.00 367.75 -0.50 29,620 216,258 +7,149
Sep06 060419 379.50 381.00 374.50 380.75 +1.25 2,416 22,161 +403
Dec06 060419 395.50 397.00 390.00 396.00 unch 4,120 69,626 +618
Mar07 060419 409.50 413.00 405.50 412.50 +0.50 657 8,297 +120
Total Volume and Open Interest 54,495 384,109 +970
Wheat(KCBT)
May06 060419 450.50 451.50 439.00 446.75 -5.75 4,086 23,030 -729
Jul06 060419 455.00 458.00 445.50 451.00 -7.50 9,714 68,369 -603
Sep06 060419 460.50 462.00 450.00 457.00 -5.00 1,620 12,067 +819
Dec06 060419 464.50 467.50 455.00 462.75 -3.25 1,337 20,037 +51
Mar07 060419 464.00 469.00 461.50 466.00 -1.00 278 1,071 -27
Total Volume and Open Interest 17,270 130,064 -383
Wheat(MGE)
May06 060419 424.50 426.50 418.75 423.00 -2.50 2,526 8,318 -1,382
Jul06 060419 431.00 434.00 424.00 430.50 -1.25 3,468 16,205 +209
Sep06 060419 436.00 438.00 428.50 434.50 -2.00 1,505 9,185 +63
Dec06 060419 440.50 444.00 435.00 441.50 +0.50 1,165 14,218 +309
Mar07 060419 441.00 448.00 441.00 444.00 -2.50 20 876 -2
Total Volume and Open Interest 8,793 49,562 -748
Oats(CBOT)
May06 060419 171.50 172.00 170.50 171.50 unch 1,179 2,823 -603
Jul06 060419 176.50 177.50 175.75 177.50 -0.25 2,135 5,191 +539
Sep06 060419 172.50 173.00 171.00 173.00 -0.50 6 216 +6
Dec06 060419 173.00 173.25 171.00 172.00 unch 204 2,844 +53
Total Volume and Open Interest 3,524 11,158 -5
Rough Rice(CBOT)
May06 060419 8.30 8.38 8.30 8.34 +0.03 185 2,871 -15
Jul06 060419 8.62 8.70 8.62 8.64 +0.04 266 4,136 +29
Sep06 060419 8.85 8.92 8.85 8.92 +0.10 13 859 +6
Nov06 060419 9.02 9.09 9.02 9.09 +0.09 36 2,160 +19
Total Volume and Open Interest 542 11,099 +23
Live Cattle(CME)
Apr06 060419 82.400 82.850 82.000 82.825 +0.200 2,570 9,805 -1,134
Jun06 060419 75.600 76.300 75.100 76.275 +0.750 8,579 122,521 -355
Aug06 060419 77.550 78.200 77.050 78.125 +0.575 4,253 54,399 +516
Oct06 060419 81.300 81.650 80.900 81.575 +0.375 3,170 31,989 +636
Dec06 060419 82.850 83.200 82.600 83.000 +0.200 1,714 14,397 +602
Feb07 060419 85.300 85.600 85.000 85.575 +0.125 140 5,573 +48
Total Volume and Open Interest 20,429 239,631 +319
Feeder Cattle(CME)
Apr06 060419 103.700 103.875 103.150 103.875 +0.150 946 3,259 -58
May06 060419 104.250 104.800 103.500 104.700 +0.600 3,055 12,082 -121
Aug06 060419 105.250 105.850 104.675 105.750 +0.325 2,069 13,972 +545
Sep06 060419 104.200 104.800 103.700 104.800 +0.400 116 1,515 -8
Oct06 060419 102.900 103.600 102.800 103.600 +0.500 90 1,497 +11
Nov06 060419 102.800 103.000 102.800 103.000 +0.050 5 442 +0
Jan07 060419 100.500 100.550 100.500 100.550 -0.250 15 162 +14
Total Volume and Open Interest 6,296 32,929 +383
Lean Hogs(CME)
May06 060419 63.700 64.575 63.200 64.500 +0.850 1,044 6,269 +308
Jun06 060419 64.925 65.550 64.400 65.450 +0.725 8,072 83,401 +283
Jul06 060419 66.200 66.600 65.650 66.500 +0.600 4,372 22,831 +1,272
Aug06 060419 65.100 65.575 64.650 65.500 +0.525 2,524 15,447 +855
Oct06 060419 56.000 56.650 55.900 56.375 +0.575 1,073 8,694 +394
Dec06 060419 54.700 55.100 54.700 55.025 +0.500 571 4,051 +58
Feb07 060419 55.800 56.400 55.800 56.325 +0.325 41 751 +24
Apr07 060419 56.000 56.400 56.000 56.400 +0.350 60 174 +47
Total Volume and Open Interest 17,757 141,618 +3,241
Pork Bellies(CME)
May06 060419 77.900 79.400 76.700 77.500 +0.100 317 1,435 -27
Jul06 060419 77.100 77.900 75.275 75.925 -0.575 456 816 +98
Aug06 060419 75.000 75.250 73.750 73.750 +0.050 8 113 +6
Feb07 060419 82.975 82.975 82.975 82.975 unch 0 9 +0
Mar07 060419 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 781 2,379 +77
Class III Milk(CME)
Apr06 060419 10.90 10.90 10.90 10.90 -0.01 34 2,999 +0
May06 060419 10.76 10.80 10.75 10.80 +0.04 61 3,162 +20
Jun06 060419 10.82 10.85 10.82 10.85 +0.03 27 3,292 +8
Jul06 060419 11.10 11.15 11.10 11.13 +0.02 55 3,356 +14
Aug06 060419 11.55 11.62 11.50 11.60 +0.05 79 3,302 +59
Total Volume and Open Interest 376 31,899 +175
Cocoa(NYBOT)
May06 060419 1455 1461 1445 1459 +12 703 2,115 -1,709
Jul06 060419 1462 1471 1458 1467 +10 7,329 65,142 +1,779
Sep06 060419 1490 1496 1485 1490 +8 1,545 23,989 +555
Dec06 060419 1519 1522 1515 1521 +9 1,223 14,729 +689
Mar07 060419 1550 1551 1541 1548 +10 566 10,590 +39
May07 060419 1561 1565 1560 1565 +9 266 3,789 +48
Jul07 060419 1584 1584 1584 1584 +11 12 1,890 +0
Total Volume and Open Interest 11,866 132,006 +1,492
Coffee "C"(NYBOT)
May06 060419 109.70 110.20 108.20 110.10 +0.90 16,073 13,635 -7,963
Jul06 060419 112.50 113.20 111.10 113.00 +1.00 17,537 61,800 +4,304
Sep06 060419 114.80 116.00 114.00 115.65 +1.10 2,050 12,009 +664
Dec06 060419 117.90 119.00 117.50 119.00 +1.20 583 9,186 +283
Mar07 060419 121.30 122.35 120.75 122.35 +1.30 32 2,931 +0
May07 060419 123.75 124.45 123.75 124.45 +1.40 0 682 +0
Total Volume and Open Interest 36,292 101,523 -2,717
Orange Juice(NYBOT)
May06 060419 140.25 143.35 139.70 143.30 +2.55 4,409 12,711 -2,296
Jul06 060419 140.80 143.75 140.20 143.65 +2.55 4,174 15,283 +2,473
Sep06 060419 138.30 141.25 138.00 140.75 +2.25 170 3,914 +24
Nov06 060419 137.20 138.50 137.20 138.50 +2.50 83 1,962 +20
Jan07 060419 133.75 136.50 133.75 136.50 +2.50 0 1,588 +0
Total Volume and Open Interest 8,836 35,855 +221
Sugar #11(NYBOT)
May06 060419 17.40 17.65 17.30 17.43 -0.09 27,438 57,736 -9,842
Jul06 060419 17.80 18.05 17.72 17.80 -0.14 40,886 214,943 +6,418
Oct06 060419 17.98 18.30 17.95 18.10 -0.05 8,741 68,991 +442
Mar07 060419 18.17 18.54 18.15 18.33 -0.04 8,675 59,714 +2,009
May07 060419 18.05 18.40 18.05 18.13 -0.09 3,429 26,755 +1,530
Total Volume and Open Interest 92,300 460,723 +2,108
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060419 23.55 23.57 23.55 23.57 +0.02 240 3,839 -253
Sep06 060419 23.55 23.60 23.55 23.60 unch 57 3,565 +36
Nov06 060419 22.62 22.62 22.62 22.62 +0.01 0 1,075 +0
Jan07 060419 22.57 22.57 22.57 22.57 unch 0 1,122 +0
Total Volume and Open Interest 456 11,807 -78
London Cocoa(LCE)
May06 060419 871 875 866 875 +5 2,969 37,737 +37,737
Jul06 060419 871 875 866 874 +3 5,497 55,588 -347
Sep06 060419 886 888 881 888 +3 1,254 35,081 +202
Dec06 060419 906 909 901 908 +3 2,115 30,768 -672
Mar07 060419 917 917 910 917 +3 308 14,029 +348
May07 060419 924 927 920 927 +3 11 1,118 +1
Jul07 060419 930 933 928 933 +3 50 330 +63
Total Volume and Open Interest 12,204 177,797 -2,334
London Coffee(LCE)
May06 060419 1184.00 1199.00 1180.00 1180.00 +2.00 7,636 37,134 -4,193
Jul06 060419 1205.00 1216.00 1197.00 1197.00 +3.00 7,027 47,350 +996
Sep06 060419 1228.00 1228.00 1210.00 1210.00 +6.00 1,451 23,744 +290
Nov06 060419 1220.00 1231.00 1217.00 1217.00 +7.00 859 8,217 +643
Jan07 060419 1232.00 1240.00 1223.00 1223.00 +6.00 30 858 +26
Mar07 060419 1242.00 1243.00 1231.00 1231.00 +7.00 0 124 +0
Total Volume and Open Interest 17,003 117,514 -2,237
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060419 483.00 484.50 472.60 474.00 -6.80 5,843 35,421 +207
Oct06 060419 479.00 480.00 469.40 470.50 -6.50 2,860 12,093 +332
Dec06 060419 475.00 476.00 467.00 467.00 -6.80 549 4,794 +34
Mar07 060419 467.10 472.00 463.60 463.60 -6.80 671 3,939 +354
Total Volume and Open Interest 9,935 58,943 -2,626
Cotton(NYBOT)
May06 060419 52.75 52.75 52.25 52.55 +0.05 15,287 21,089 -6,646
Jul06 060419 54.25 54.35 53.61 53.95 +0.05 16,539 84,987 +5,238
Oct06 060419 57.20 57.20 56.95 56.95 unch 2 1,722 +0
Dec06 060419 58.45 58.45 58.00 58.30 +0.08 4,564 28,274 +1,433
Mar07 060419 59.95 59.95 59.95 59.95 +0.10 54 2,330 +51
May07 060419 60.50 60.60 60.50 60.60 +0.05 1 125 -1
Total Volume and Open Interest 36,750 140,710 +330
Lumber(CME)
May06 060419 326.1 336.0 325.0 336.0 +10.0 344 1,875 -105
Jul06 060419 338.1 346.0 338.1 344.8 +7.1 319 2,611 +82
Sep06 060419 345.3 350.0 345.3 350.0 +4.9 82 359 +24
Nov06 060419 328.6 330.4 328.6 330.4 +3.2 0 61 +0
Total Volume and Open Interest 745 4,906 +1
Crude Oil(NYM)
May06 060419 71.00 72.40 70.70 72.17 +0.82 96,036 54,351 -32,573
Jun06 060419 72.85 74.40 72.65 74.12 +1.03 128,316 288,486 +15,772
Jul06 060419 73.85 75.40 73.60 75.08 +1.11 29,537 104,453 +786
Aug06 060419 74.35 75.70 74.35 75.56 +1.11 13,287 42,526 +1,731
Sep06 060419 74.80 75.90 74.55 75.80 +1.09 7,129 35,945 -780
Oct06 060419 74.60 75.95 74.60 75.90 +1.06 3,230 28,210 +422
Nov06 060419 75.00 76.15 75.00 75.95 +1.04 1,916 20,969 +344
Dec06 060419 74.85 76.10 74.55 75.95 +1.02 20,088 101,149 +566
Jan07 060419 74.80 75.89 74.80 75.89 +1.00 395 25,890 +77
Feb07 060419 75.78 75.78 75.78 75.78 +0.98 279 8,577 +64
Mar07 060419 75.65 75.65 75.65 75.65 +0.96 23 10,415 +22
Apr07 060419 75.51 75.51 75.51 75.51 +0.94 8 8,506 +1
May07 060419 74.20 75.35 74.20 75.35 +0.92 44 5,346 +40
Jun07 060419 74.00 75.18 74.00 75.18 +0.90 1,765 31,680 +8
Jul07 060419 74.99 74.99 74.99 74.99 +0.88 5 4,276 +0
Aug07 060419 74.80 74.80 74.80 74.80 +0.86 51 4,165 -49
Total Volume and Open Interest 317,714 1,002,719 -12,124
Heating Oil(NYM)
May06 060419 204.50 208.20 203.70 206.23 +1.15 27,478 35,744 -2,693
Jun06 060419 206.20 209.90 205.50 208.15 +1.25 20,000 57,679 +3,292
Jul06 060419 208.20 210.60 207.40 210.05 +1.30 3,289 24,108 +593
Aug06 060419 209.90 212.00 209.65 211.95 +1.30 1,292 10,119 +242
Sep06 060419 213.00 215.05 212.30 214.20 +1.30 1,477 6,366 -161
Oct06 060419 215.10 216.75 215.00 216.75 +1.30 841 4,602 +241
Nov06 060419 218.90 219.75 218.30 219.75 +1.35 186 2,762 -15
Dec06 060419 220.00 224.00 220.00 222.75 +1.35 1,984 15,645 +947
Jan07 060419 224.00 225.00 222.60 224.80 +1.35 451 7,809 -57
Feb07 060419 223.75 224.85 223.00 224.70 +1.30 167 1,720 +45
Mar07 060419 221.20 222.20 220.80 221.90 +1.10 409 2,636 -70
Apr07 060419 215.20 216.30 215.00 216.10 +0.90 80 2,202 +8
Total Volume and Open Interest 57,924 174,402 +2,404
Unleaded Gas(NYM)
May06 060419 221.25 225.00 218.70 223.94 +1.55 30,669 38,592 -4,552
Jun06 060419 219.25 223.00 217.80 221.60 +1.20 24,301 53,730 +2,651
Jul06 060419 215.75 218.00 215.00 217.75 +1.35 5,352 13,249 -101
Aug06 060419 212.50 215.00 211.50 214.25 +1.35 885 7,874 +95
Sep06 060419 208.00 210.90 208.00 210.90 +1.40 687 6,712 +217
Oct06 060419 199.00 201.50 199.00 200.80 +1.30 374 4,504 -220
Nov06 060419 197.05 197.05 197.05 197.05 +1.30 9 1,483 +8
Dec06 060419 193.00 195.50 193.00 194.95 +1.30 31 2,256 +30
Jan07 060419 195.35 195.35 195.35 195.35 +1.30 0 1,193 +0
Total Volume and Open Interest 62,308 129,593 -1,872
Natural Gas(NYM)
May06 060419 7.880 8.280 7.870 8.192 +0.184 40,949 47,623 -7,606
Jun06 060419 8.110 8.500 8.100 8.410 +0.185 19,942 69,130 +2,961
Jul06 060419 8.350 8.750 8.340 8.640 +0.195 9,136 46,246 +54
Aug06 060419 8.560 8.950 8.530 8.850 +0.200 3,512 27,916 +381
Sep06 060419 8.700 9.150 8.700 9.040 +0.210 4,528 24,887 +796
Oct06 060419 8.940 9.250 8.930 9.240 +0.212 5,912 43,701 +1,153
Nov06 060419 10.230 10.520 10.230 10.505 +0.282 3,227 37,797 +952
Dec06 060419 11.350 11.730 11.320 11.703 +0.350 3,154 25,142 +394
Jan07 060419 12.040 12.450 12.040 12.450 +0.387 6,588 46,836 -1,958
Feb07 060419 12.090 12.450 12.090 12.435 +0.387 662 21,544 +117
Mar07 060419 11.890 12.250 11.870 12.230 +0.377 5,842 34,358 +3,247
Apr07 060419 9.750 10.000 9.750 10.000 +0.197 3,178 21,439 +1,226
May07 060419 9.750 9.780 9.750 9.780 +0.187 1,688 21,163 +593
Jun07 060419 9.660 9.845 9.660 9.845 +0.185 250 7,665 +20
Jul07 060419 9.900 9.923 9.890 9.923 +0.185 265 5,941 +133
Aug07 060419 10.000 10.000 9.975 9.975 +0.182 244 6,279 +20
Total Volume and Open Interest 113,251 710,064 +4,324
Brent Crude Oil(ICE)
Jun06 060419 72.35 74.00 72.22 73.73 +1.22 0 155,622 -7,323
Jul06 060419 72.71 74.31 72.60 74.05 +1.17 24,889 87,378 +602
Aug06 060419 73.02 74.50 72.86 74.28 +1.15 5,229 26,572 +1,509
Sep06 060419 73.05 74.51 73.01 74.43 +1.15 2,912 17,018 +617
Oct06 060419 73.12 74.58 73.09 74.52 +1.17 2,142 14,121 +671
Nov06 060419 73.17 74.60 73.17 74.54 +1.17 1,801 10,022 +686
Dec06 060419 73.32 74.73 73.12 74.52 +1.17 8,248 50,076 +2,472
Jan07 060419 73.24 74.54 73.13 74.46 +1.16 312 11,200 +145
Feb07 060419 73.15 74.35 73.08 74.35 +1.14 2 6,508 +1
Mar07 060419 72.88 74.20 72.88 74.20 +1.09 1,100 5,737 +121
Apr07 060419 74.05 74.05 74.05 74.05 +1.04 1,225 1,725 +850
May07 060419 73.89 73.89 73.89 73.89 +0.98 550 786 +500
Jun07 060419 72.52 73.73 72.52 73.73 +0.97 250 10,977 +50
Jul07 060419 73.57 73.57 73.57 73.57 +0.96 0 50 +0
Total Volume and Open Interest 51,250 445,165 +1,542
Gas Oil(ICE)
May06 060419 630.00 648.00 630.00 640.00 +12.50 24,331 68,936 -2,491
Jun06 060419 637.25 651.25 635.50 643.75 +13.00 13,622 52,130 +3,029
Jul06 060419 641.50 653.25 640.00 648.00 +13.00 3,145 18,548 -613
Aug06 060419 646.50 658.25 645.25 652.75 +12.75 1,140 6,271 +302
Sep06 060419 652.00 657.75 650.50 657.75 +12.75 271 5,087 +98
Oct06 060419 657.00 662.50 656.25 662.50 +12.25 72 9,637 +2
Nov06 060419 662.75 666.50 661.75 666.00 +12.00 82 5,533 -7
Dec06 060419 662.75 675.25 662.75 668.50 +11.75 2,021 26,444 -440
Jan07 060419 670.50 670.50 669.25 669.25 +11.25 75 4,985 +75
Feb07 060419 666.50 666.50 666.50 666.50 +10.75 0 545 +0
Total Volume and Open Interest 46,394 221,049 +915
US Dollar Index(NYBOT)
Jun06 060419 87.67 88.15 87.47 87.50 -0.44 3,638 26,572 -188
Sep06 060419 87.39 87.73 87.15 87.15 -0.44 27 2,081 +7
Dec06 060419 87.06 87.06 86.70 86.81 -0.44 0 45 +0
Total Volume and Open Interest 3,670 28,704 -176
Australian Dollar(CME)
Jun06 060419 74.37 74.69 74.24 74.66 +0.58 3,729 51,729 +713
Sep06 060419 74.50 74.58 74.50 74.58 +0.58 2 138 -3
Dec06 060419 74.12 74.50 74.12 74.50 +0.58 1 165 +1
Total Volume and Open Interest 3,732 52,049 +711
British Pound(CME)
Jun06 060419 178.63 179.47 178.32 179.36 +1.21 5,156 82,804 +2,991
Sep06 060419 178.75 179.65 178.75 179.65 +1.21 13 475 +58
Dec06 060419 179.87 179.87 179.87 179.87 +1.21 0 3 +0
Total Volume and Open Interest 5,169 83,282 +3,049
Canadian Dollar(CME)
Jun06 060419 87.91 88.25 87.73 88.19 +0.39 4,734 89,584 +5,052
Sep06 060419 88.35 88.48 88.35 88.43 +0.39 12 2,649 +24
Dec06 060419 88.35 88.72 88.35 88.66 +0.39 32 760 -13
Mar07 060419 88.55 88.89 88.55 88.89 +0.39 0 156 +0
Total Volume and Open Interest 4,778 93,170 +5,064
Japanese Yen(CME)
Jun06 060419 86.11 86.15 85.47 85.98 unch 7,254 182,888 -4,242
Sep06 060419 87.07 87.07 87.07 87.07 unch 1 19,010 +285
Dec06 060419 87.77 88.10 87.77 88.10 unch 0 139 +0
Total Volume and Open Interest 7,255 202,039 -3,957
Swiss Franc(CME)
Jun06 060419 79.19 79.53 78.88 79.45 +0.35 4,296 80,544 +674
Sep06 060419 79.99 80.18 79.99 80.18 +0.35 3 327 +40
Dec06 060419 80.78 80.78 80.78 80.78 +0.35 0 54 -2
Total Volume and Open Interest 4,299 80,925 +712
EuroFX(CME)
Jun06 060419 123.89 124.43 123.34 124.33 +0.72 5,951 162,625 +5,986
Sep06 060419 124.59 125.11 124.20 125.03 +0.72 10 2,674 -20
Dec06 060419 125.25 125.64 125.12 125.64 +0.72 7 319 +11
Total Volume and Open Interest 5,968 165,741 +5,977
Mexican Peso(CME)
Jun06 060419 9120.0 9120.0 9040.0 9067.0 -28.0 7,294 56,553 -1,972
Sep06 060419 8997.0 9007.0 8997.0 9007.0 -28.0 55 898 +50
Total Volume and Open Interest 7,406 80,940 -1,872
30-Year T-Bonds(CBOT)
Jun06 060419 107~18 107~30 106~23 107~01 -0~20 335,904 718,196 +5,908
Sep06 060419 107~17 107~24 106~23 106~30 -0~20 202 12,532 +65
Dec06 060419 106~02 107~03 106~02 107~03 -0~21 189 1,448 -4
Total Volume and Open Interest 336,295 732,177 +5,969
10-Year T-Notes(CBOT)
Jun06 060419 105~285 106~050 105~150 105~220 -0~075 935,546 2,214,663 +7,555
Sep06 060419 106~000 106~080 105~130 105~195 -0~090 2,094 102,501 +1,549
Total Volume and Open Interest 937,815 2,318,278 +9,155
5-Year T-Notes(CBOT)
Jun06 060419 104~130 104~140 104~020 104~060 -0~035 489,714 0 +0
Sep06 060419 104~120 104~120 104~045 104~045 -0~040 468 0 +0
Dec06 060419 104~040 104~040 104~040 104~040 -0~035 0 1 +0
Total Volume and Open Interest 490,182 1 +0
2 Year T-Notes(CBOT)
Jun06 060419 101~121 101~121 101~104 101~112 -0~005 16,895 487,167 +14,367
Sep06 060419 101~112 101~112 101~112 101~112 -0~004      
Total Volume and Open Interest 16,895 487,167 +14,367
Eurodollars(CME)
Jun06 060419 94.805 94.810 94.755 94.780 -0.015 47,601 1,398,160 +14,380
Sep06 060419 94.760 94.785 94.705 94.740 -0.020 295,481 1,513,725 +40,063
Dec06 060419 94.810 94.810 94.725 94.760 -0.025 23,611 1,402,153 +12,538
Mar07 060419 94.865 94.865 94.775 94.810 -0.025 37,618 1,158,132 +23,061
Jun07 060419 94.900 94.900 94.810 94.845 -0.020 36,821 966,251 +36,533
Sep07 060419 94.910 94.915 94.820 94.855 -0.020 43,862 801,124 -30,034
Dec07 060419 94.895 94.900 94.805 94.840 -0.020 23,752 581,089 +1,144
Mar08 060419 94.875 94.875 94.785 94.820 -0.020 34,419 400,987 +8,968
Jun08 060419 94.845 94.845 94.760 94.785 -0.025 8,671 264,799 +3,831
Sep08 060419 94.810 94.810 94.725 94.750 -0.030 8,232 236,244 +3,635
Dec08 060419 94.760 94.760 94.680 94.695 -0.035 7,973 188,597 -1,681
Mar09 060419 94.670 94.670 94.655 94.665 -0.040 6,053 137,704 +948
Jun09 060419 94.635 94.640 94.605 94.625 -0.045 5,826 113,235 +865
Sep09 060419 94.620 94.620 94.565 94.585 -0.045 9,428 103,634 -307
Dec09 060419 94.560 94.560 94.525 94.535 -0.045 4,892 102,872 +1,363
Mar10 060419 94.520 94.520 94.505 94.510 -0.050 4,191 78,593 +811
Jun10 060419 94.475 94.480 94.460 94.470 -0.055 3,511 58,465 -855
Sep10 060419 94.450 94.450 94.430 94.435 -0.060 4,655 52,346 -588
Total Volume and Open Interest 372,315 9,713,805 +48,647
3-Mth Euro-Yen(CME)
Jun06 060419 99.77 99.77 99.76 99.77 unch 592 13,055 -17
Sep06 060419 99.56 99.57 99.55 99.55 unch 470 6,830 -367
Dec06 060419 99.34 99.34 99.31 99.32 unch 187 9,314 -94
Mar07 060419 99.13 99.13 99.11 99.11 -0.01 44 3,988 -8
Jun07 060419 98.91 98.92 98.91 98.92 unch 12 4,000 -81
Sep07 060419 98.71 98.73 98.71 98.72 unch 188 2,703 +285
Dec07 060419 98.54 98.54 98.54 98.54 unch 0 1,034 +0
Mar08 060419 98.39 98.39 98.39 98.39 unch 0 324 +0
Jun08 060419 98.33 98.33 98.33 98.33 +0.02 0 251 +0
Sep08 060419 98.23 98.23 98.23 98.23 +0.02      
Total Volume and Open Interest 1,493 41,503 -282
3-Mth Euro-Yen(SIMEX)
Jun06 060419 99.77 99.77 99.77 99.77 unch 53 64,959 -101
Sep06 060419 99.55 99.56 99.55 99.56 +0.01 465 49,626 +111
Dec06 060419 99.33 99.35 99.33 99.34 +0.02 4,344 97,062 +1,549
Mar07 060419 99.13 99.13 99.12 99.13 +0.02 1,881 47,211 +486
Jun07 060419 98.92 98.94 98.92 98.94 +0.02 1,594 22,123 +272
Sep07 060419 98.72 98.74 98.72 98.74 +0.02 100 13,682 -177
Dec07 060419 98.57 98.58 98.57 98.58 +0.03 0 21,448 -50
Mar08 060419 98.44 98.44 98.44 98.44 +0.02 150 16,419 +128
Total Volume and Open Interest 8,587 334,110 +2,218
German Euro-Bund(EUREX)
Jun06 060419 115.80 116.18 115.55 115.63 +0.05 1,522,065 1,661,290 +30,276
Sep06 060419 115.95 116.34 115.73 115.79 +0.05 4,319 42,091 +1,829
Dec06 060419 115.18 115.18 115.18 115.18 +0.05 987 2 +0
Total Volume and Open Interest 1,527,371 1,703,383 +32,105
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060419 109.58 109.58 109.50 109.50 +0.02 354 14,553 -693
Dec06 060419 109.17 109.17 109.17 109.17 +0.03 186 0 +0
Total Volume and Open Interest      
Long Gilt(LIFFE)
Jun06 060419 110~28 111~03 110~19 110~21 +0~01 48,993 300,603 +300,603
Sep06 060419 110~12 110~12 110~12 110~12 +0~01      
Total Volume and Open Interest 48,993 300,603 +11,595
3-Mth Short Sterling(LIFFE)
Jun06 060419 95.34 95.34 95.34 95.34 unch 39,252 445,248 +5,910
Sep06 060419 95.28 95.28 95.28 95.28 +0.01 59,062 487,507 +24,074
Dec06 060419 95.20 95.20 95.20 95.20 +0.01 63,561 335,588 +7,878
Total Volume and Open Interest 298,620 2,292,247 +89,293
3-Mth Euribor(LIFFE)
Jun06 060419 97.045 97.050 97.035 97.040 unch 84,777 626,559 +3,348
Sep06 060419 96.790 96.800 96.775 96.785 +0.010 125,156 623,563 -10,886
Dec06 060419 96.575 96.595 96.555 96.565 +0.010 169,328 656,143 +390
Total Volume and Open Interest 779,483 3,662,545 -12,930
3-Mth Aus T-Bills(SFE)
Jun06 060419 94.25 94.25 94.23 94.24 +0.01 11,164 164,738 -2,529
Sep06 060419 94.15 94.16 94.13 94.14 +0.02 23,985 268,354 +17,989
Dec06 060419 94.12 94.13 94.10 94.11 +0.02 5,087 90,589 -986
Mar07 060419 94.10 94.11 94.09 94.09 +0.02 1,503 37,197 -390
Jun07 060419 94.08 94.08 94.07 94.07 +0.03 484 27,152 +208
Sep07 060419 94.05 94.05 94.04 94.04 +0.03 155 18,653 +170
Dec07 060419 94.02 94.02 94.01 94.01 +0.01 146 11,184 -188
Mar08 060419 93.99 93.99 93.98 93.98 +0.01 54 6,270 -15
Jun08 060419 93.97 93.97 93.97 93.97 +0.02 5 950 +5
Sep08 060419 93.96 93.96 93.94 93.94 unch 0 779 -10
Total Volume and Open Interest 42,588 627,294 +14,256
10-Year Aus T-Bonds(SFE)
Jun06 060419 94.40 94.42 94.39 94.40 +0.01 26,193 351,379 +15,607
Sep06 060419 94.40 94.40 94.40 94.40 +0.01      
Total Volume and Open Interest 26,193 351,379 +15,607
3-Year Aus T-Bonds(SFE)
Jun06 060419 94.45 94.47 94.45 94.46 +0.03 47,921 454,123 -4,225
Sep06 060419 94.46 94.46 94.46 94.46 +0.03      
Total Volume and Open Interest 47,921 454,123 -4,225
Gold(CMX)
Apr06 060419 625.0 632.6 623.0 632.6 +12.6 502 1,368 -563
Jun06 060419 627.3 637.4 624.7 636.0 +12.7 59,567 252,275 -1,059
Aug06 060419 634.0 642.3 631.0 642.1 +12.8 4,688 16,234 -1,334
Oct06 060419 640.0 649.0 638.0 648.2 +12.8 1,295 11,930 +141
Dec06 060419 646.0 655.4 643.1 654.3 +12.8 5,341 26,475 +791
Feb07 060419 651.0 660.5 651.0 660.5 +12.9 388 11,744 +265
Apr07 060419 666.6 666.6 666.6 666.6 +13.1 0 1,346 +0
Jun07 060419 672.7 672.7 672.7 672.7 +13.2 536 10,747 +363
Aug07 060419 678.8 678.8 678.8 678.8 +13.3 0 182 +0
Oct07 060419 684.9 684.9 684.9 684.9 +13.4 4 982 +0
Dec07 060419 683.0 691.2 683.0 691.2 +13.6 79 11,572 +1
Feb08 060419 697.4 697.4 697.4 697.4 +13.7 10 10 +10
Total Volume and Open Interest 73,320 353,757 -1,220
Silver(CMX)
May06 060419 1412.0 1457.5 1398.0 1452.2 +73.7 33,905 60,075 -4,362
Jul06 060419 1425.0 1474.0 1410.0 1466.6 +74.8 9,398 37,918 +4,402
Sep06 060419 1440.0 1480.0 1430.0 1474.0 +75.7 811 6,025 +0
Dec06 060419 1438.0 1483.0 1418.0 1477.2 +76.5 2,432 17,116 +63
Mar07 060419 1445.0 1479.2 1445.0 1479.2 +77.5 145 6,253 +127
May07 060419 1479.7 1479.7 1479.7 1479.7 +78.0 34 1,889 -29
Jul07 060419 1458.0 1480.2 1458.0 1480.2 +78.5 15 3,835 +1
Total Volume and Open Interest 47,073 140,408 +234
Platinum(NYM)
Apr06 060419 1125.0 1127.0 1121.9 1121.9 +7.8 2 53 -2
Jul06 060419 1132.0 1135.0 1120.5 1130.9 +7.8 967 9,492 +60
Oct06 060419 1136.9 1136.9 1136.9 1136.9 +7.8 0 14 +0
Total Volume and Open Interest 969 9,559 +58
Palladium(NYME)
Jun06 060419 370.00 375.00 367.10 373.85 +8.85 633 15,951 -73
Sep06 060419 373.00 378.10 373.00 378.10 +8.85 7 1,457 -2
Dec06 060419 385.00 385.00 375.00 381.10 +8.85 6 442 +4
Total Volume and Open Interest 646 17,850 -71
Copper(CMX)
May06 060419 295.60 298.50 291.55 295.95 -1.15 13,225 36,843 -1,110
Jul06 060419 293.50 295.20 288.90 292.45 -2.15 7,391 42,778 +1,700
Sep06 060419 290.30 291.50 287.50 289.15 -1.95 371 4,748 -10
Dec06 060419 286.00 286.00 280.20 283.65 -1.85 982 4,376 +468
Mar07 060419 279.50 281.00 278.00 278.00 -1.85 100 924 +61
Total Volume and Open Interest 23,235 99,934 +1,212
Aluminum(CMX)
Apr06 060419 123.30 123.30 123.30 123.30 -1.25 0 5 +0
May06 060419 124.00 124.00 124.00 124.00 -1.25 0 332 +0
Jun06 060419 124.00 124.00 124.00 124.00 -1.50 0 171 +0
Jul06 060419 124.10 124.10 124.10 124.10 -1.50 0 20 +0
Aug06 060419 123.85 123.85 123.85 123.85 -1.50      
Sep06 060419 123.55 123.55 123.55 123.55 -1.50 0 1 +0
Total Volume and Open Interest 0 1,150 +0
DJIA Index(CBOT)
Jun06 060419 11355 11357 11274 11323 +15 6,592 42,517 +175
Sep06 060419 11385 11405 11385 11405 +17 7 62 -2
Dec06 060419 11474 11474 11474 11474 +15 0 1,679 +0
Total Volume and Open Interest 6,599 44,258 +173
S & P 500(CME)
Jun06 060419 1313.20 1316.70 1308.30 1315.30 +1.80 38,744 645,636 +795
Sep06 060419 1325.00 1326.40 1325.00 1326.40 +1.90 218 7,011 +25
Dec06 060419 1337.30 1337.30 1337.30 1337.30 +1.80 26 1,430 +25
Mar07 060419 1348.20 1348.20 1348.20 1348.20 +1.80 0 63 +0
Total Volume and Open Interest 38,988 654,195 +845
S & P 500 E-Mini(Globex)
Jun06 060419 1313.50 1318.75 1308.25 1315.25 +1.75 1,459,895 1,199,935 +6,449
Sep06 060419 1326.50 1329.00 1320.00 1326.50 +2.00 284 1,997 +46
Total Volume and Open Interest 1,460,179 1,201,932 +6,495
NASDAQ 100(CME)
Jun06 060419 1742.50 1747.50 1732.50 1744.50 +4.70 6,696 59,876 -764
Sep06 060419 1758.50 1764.00 1758.50 1764.00 +4.70 0 26 +0
Dec06 060419 1783.50 1783.50 1783.50 1783.50 +4.70 1 1 +1
Total Volume and Open Interest 6,697 59,903 -763
NASDAQ 100 E-Mini(Globex)
Jun06 060419 1741.00 1751.50 1732.80 1744.50 +4.70 404,197 318,062 +24,738
Sep06 060419 1763.80 1767.80 1756.80 1764.00 +4.70 133 150 +60
Total Volume and Open Interest 404,330 318,212 +24,798
S & P Midcap 400(CME)
Jun06 060419 806.50 813.80 806.50 812.80 +5.90 110 11,009 +70
Sep06 060419 164.44 164.44 164.44 164.44 +5.90      
Dec06 060419 171.44 171.44 171.44 171.44 +5.90      
Total Volume and Open Interest 110 11,009 +70
Russell 2000(CME)
Jun06 060419 776.50 782.50 772.10 781.60 +6.10 835 34,068 +394
Sep06 060419 787.60 787.60 787.60 787.60 +6.10 0 44 +0
Dec06 060419 793.60 793.60 793.60 793.60 +6.10 0 7 +0
Total Volume and Open Interest 835 34,119 +394
Russell 2000 E-Mini(Globex)
Jun06 060419 775.20 782.60 771.80 781.60 +6.10 157,015 318,166 +3,590
Sep06 060419 783.00 788.80 778.00 787.60 +6.10 197 711 +12
Total Volume and Open Interest 157,212 318,877 +3,602
Value Line(KCBT)
Jun06 060419 2141.00 2149.50 2140.00 2149.50 +12.50 24 103 -6
Total Volume and Open Interest 24 104 -6
Nikkei 225(CME)
Jun06 060419 17465 17480 17350 17375 +135 81,249 220,771 +2,792
Sep06 060419 17460 17460 17350 17350 +115 114 216 +126
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060419 17465 17480 17350 17375 +135 81,249 220,771 +2,792
Sep06 060419 17460 17460 17350 17350 +115 114 216 +126
Dec06 060419 17315 17315 17315 17315 +115      
Total Volume and Open Interest 81,363 221,014 +2,921
CAC 40(MATIF)
Apr06 060419 5134.5 5175.5 5124.0 5157.5 +58.5 125,444 460,009 +3,733
May06 060419 5069.5 5116.5 5067.5 5100.0 +58.5 63,841 86,451 +47,355
Jun06 060419 5035.5 5071.0 5021.5 5054.5 +59.0 2,269 93,671 +813
Total Volume and Open Interest 191,593 641,677 +51,932
Hang Seng Index(HKFE)
Apr06 060419 16821 16904 16782 16880 +215 25,985 123,794 -317
May06 060419 16700 16762 16650 16750 +220 717 3,896 +209
Jun06 060419 16701 16804 16701 16804 +216 37 1,342 -16
Total Volume and Open Interest      
DAX Index(EUREX)
Jun06 060419 5992.5 6043.0 5988.5 6019.5 +90.0 140,018 253,535 -2,126
Sep06 060419 6038.0 6086.0 6033.5 6063.5 +91.0 531 12,255 +241
Dec06 060419 6088.0 6135.0 6086.5 6112.0 +91.0 525 2,579 +49
Total Volume and Open Interest 141,074 268,369 -1,836
FT-SE 100(LIFFE)
Jun06 060419 6100.00 6110.00 6073.00 6097.00 +49.50 62,522 473,525 +9,595
Sep06 060419 6124.00 6124.00 6092.50 6114.00 +49.50 12 2,657 +4
Dec06 060419 6148.50 6150.00 6142.00 6150.00 +50.00 10 12,512 +20
Total Volume and Open Interest 62,544 489,694 +9,619
SPI 200(SFE)
Jun06 060419 5296.0 5311.0 5274.0 5289.0 +21.0 21,533 222,763 +7,619
Sep06 060419 5299.0 5303.0 5283.0 5289.0 +21.0 147 3,626 -18
Dec06 060419 5319.0 5319.0 5307.0 5307.0 +20.0 15 3,172 +2
Total Volume and Open Interest 21,707 231,714 +4,622
GSCI(CME)
May06 060419 486.00 493.90 486.00 493.10 +4.70 294 23,179 +209
Jun06 060419 496.60 496.60 496.60 496.60 +5.20 2 5 +2
Jul06 060419 500.00 500.00 500.00 500.00 +5.50      
Total Volume and Open Interest 333 24,975  
Reuters CRB Index(NYBOT)
Jun06 060419 386.50 389.75 384.55 389.75 +3.65 152 631 +48
Aug06 060419 393.50 396.25 392.50 396.25 +3.65 9 413 +3
Nov06 060419 402.75 402.75 402.75 402.75 +3.65 0 1 +0
Total Volume and Open Interest 161 1,045 +51
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!