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 Thu April 20, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060420 572.00 575.00 566.25 571.25 -2.75 15,565 83,269 -4,648
Jul06 060420 586.00 588.75 580.00 585.25 -2.50 35,893 186,405 +3,322
Aug06 060420 588.00 593.50 585.50 591.25 -1.75 972 8,926 +216
Sep06 060420 597.00 598.50 590.50 595.50 -2.75 1,133 9,713 +89
Nov06 060420 606.00 608.25 600.00 605.25 -2.25 8,405 73,301 +895
Jan07 060420 614.50 615.50 608.50 613.50 -1.75 181 4,914 +3
Mar07 060420 615.50 622.00 615.50 620.00 -2.00 86 1,583 +107
Total Volume and Open Interest 62,484 375,956 +145
Soybean Meal(CBOT)
May06 060420 175.00 175.00 172.50 172.60 -2.80 16,919 35,551 -7,241
Jul06 060420 174.80 175.20 172.50 172.80 -2.60 27,360 72,404 +4,712
Aug06 060420 175.80 176.30 174.10 174.40 -2.10 1,908 13,717 +435
Sep06 060420 177.30 177.50 175.30 175.50 -2.00 1,016 11,169 +267
Oct06 060420 178.50 178.50 176.20 176.50 -2.00 811 8,217 -156
Dec06 060420 179.80 180.00 177.80 177.90 -2.50 5,927 25,690 +792
Jan07 060420 179.50 180.90 178.80 178.90 -2.50 222 1,178 +113
Mar07 060420 180.00 182.50 180.00 180.50 -1.50 198 851 +83
Total Volume and Open Interest 54,497 169,178 -863
Soybean Oil(CBOT)
May06 060420 23.85 24.20 23.58 24.14 +0.25 16,691 27,311 -7,624
Jul06 060420 24.30 24.65 23.99 24.52 +0.25 32,851 119,811 +7,362
Aug06 060420 24.48 24.73 24.22 24.72 +0.26 1,138 7,237 +145
Sep06 060420 24.68 24.89 24.40 24.89 +0.24 381 7,729 +130
Oct06 060420 24.70 25.12 24.70 25.12 +0.25 438 5,828 +407
Dec06 060420 25.22 25.55 24.98 25.49 +0.23 5,680 27,702 +1,528
Jan07 060420 25.40 25.72 25.30 25.72 +0.22 60 2,021 -2
Mar07 060420 25.60 25.98 25.60 25.98 +0.23 20 877 +19
Total Volume and Open Interest 57,331 202,855 +1,974
Canola(WCE)
May06 060420 261.1 263.9 259.7 262.9 +1.6 5,308 17,782 -2,739
Jul06 060420 269.3 272.1 267.8 270.9 +1.5 6,159 51,023 +2,149
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060420 283.5 286.0 282.8 285.7 +1.6 1,251 19,864 +571
Jan07 060420 290.0 292.0 290.0 292.0 +2.0 21 1,297 +12
Total Volume and Open Interest 13,002 92,015 +93
Corn(CBOT)
May06 060420 238.25 238.50 234.00 235.75 -2.75 26,168 124,982 -13,198
Jul06 060420 250.00 250.00 245.25 247.50 -2.50 57,857 530,271 +8,813
Sep06 060420 259.75 259.75 255.25 257.50 -2.25 5,223 67,118 +2,209
Dec06 060420 271.50 272.00 267.25 269.50 -2.50 21,337 327,320 +2,207
Mar07 060420 278.75 280.00 276.25 278.25 -2.00 2,419 46,702 +658
May07 060420 283.50 284.50 281.25 283.25 -2.00 1,256 4,271 -154
Total Volume and Open Interest 121,978 1,200,240 +3,388
Wheat(CBOT)
May06 060420 355.00 356.50 350.00 353.00 -1.75 8,879 32,120 -3,617
Jul06 060420 368.50 369.25 363.00 366.25 -1.50 29,294 216,223 -35
Sep06 060420 380.50 382.00 375.75 378.50 -2.25 4,416 23,044 +883
Dec06 060420 397.00 398.25 392.00 395.25 -0.75 3,859 69,902 +276
Mar07 060420 411.50 412.50 408.00 411.50 -1.00 651 8,310 +13
Total Volume and Open Interest 47,692 381,977 -2,132
Wheat(KCBT)
May06 060420 449.00 449.50 438.00 445.00 -1.75 6,182 18,941 -4,089
Jul06 060420 454.00 455.00 444.00 450.50 -0.50 14,024 69,404 +1,035
Sep06 060420 460.00 461.00 448.50 457.00 unch 767 11,614 -453
Dec06 060420 465.50 466.00 456.50 462.00 -0.75 3,090 21,123 +1,086
Mar07 060420 464.50 468.50 462.00 466.50 +0.50 301 1,067 -4
Total Volume and Open Interest 24,602 127,737 -2,327
Wheat(MGE)
May06 060420 424.00 428.00 420.00 425.00 +2.00 3,018 7,209 -1,109
Jul06 060420 433.00 436.00 427.00 432.25 +1.75 3,581 17,363 +1,158
Sep06 060420 436.00 439.50 432.00 436.50 +2.00 853 9,120 -65
Dec06 060420 443.00 445.75 439.00 444.00 +2.50 1,036 14,567 +349
Mar07 060420 446.00 451.00 446.00 447.50 +3.50 5 866 -10
Total Volume and Open Interest 8,530 49,893 +331
Oats(CBOT)
May06 060420 168.75 173.00 168.50 172.00 +0.50 315 2,757 -66
Jul06 060420 176.25 177.50 175.75 177.50 unch 566 5,257 +66
Sep06 060420 172.50 173.50 171.00 173.50 +0.50 3 215 -1
Dec06 060420 171.50 172.00 171.00 171.50 -0.50 121 2,874 +30
Total Volume and Open Interest 1,005 11,187 +29
Rough Rice(CBOT)
May06 060420 8.31 8.35 8.19 8.34 +0.01 621 2,714 -157
Jul06 060420 8.61 8.67 8.47 8.65 +0.01 666 4,243 +107
Sep06 060420 8.87 8.92 8.80 8.92 unch 150 889 +30
Nov06 060420 9.02 9.09 8.99 9.08 -0.01 215 2,243 +83
Total Volume and Open Interest 1,689 11,185 +86
Live Cattle(CME)
Apr06 060420 83.000 83.125 82.100 82.175 -0.650 2,953 9,199 -606
Jun06 060420 76.450 76.600 75.150 75.225 -1.050 13,835 122,976 +455
Aug06 060420 78.150 78.300 77.300 77.350 -0.775 8,990 53,720 -679
Oct06 060420 81.700 81.775 80.800 80.975 -0.600 2,802 32,468 +479
Dec06 060420 83.150 83.250 82.650 82.675 -0.325 698 14,587 +190
Feb07 060420 85.500 85.550 85.000 85.200 -0.375 168 5,618 +45
Total Volume and Open Interest 29,467 239,525 -106
Feeder Cattle(CME)
Apr06 060420 103.800 103.800 103.000 103.100 -0.775 621 3,206 -53
May06 060420 104.650 104.900 103.600 103.750 -0.950 2,158 11,955 -127
Aug06 060420 105.750 105.850 104.800 104.875 -0.875 1,449 14,315 +343
Sep06 060420 104.825 104.825 104.000 104.000 -0.800 85 1,546 +31
Oct06 060420 103.650 103.650 103.000 103.050 -0.550 88 1,507 +10
Nov06 060420 103.000 103.000 102.900 102.900 -0.100 10 443 +1
Jan07 060420 100.700 100.700 100.250 100.250 -0.300 2 164 +2
Total Volume and Open Interest 4,413 33,136 +207
Lean Hogs(CME)
May06 060420 64.750 65.150 64.400 65.050 +0.550 911 6,329 +60
Jun06 060420 65.875 66.350 65.500 66.025 +0.575 8,168 83,378 -23
Jul06 060420 66.900 67.100 66.475 66.975 +0.475 3,688 23,182 +351
Aug06 060420 65.650 66.025 65.500 65.975 +0.475 3,147 16,190 +743
Oct06 060420 56.500 56.750 56.325 56.550 +0.175 1,257 9,030 +336
Dec06 060420 55.100 55.200 54.725 55.025 unch 566 4,088 +37
Feb07 060420 56.400 56.400 56.150 56.400 +0.075 293 940 +189
Apr07 060420 56.400 56.450 56.300 56.450 +0.050 27 187 +13
Total Volume and Open Interest 18,057 143,324 +1,706
Pork Bellies(CME)
May06 060420 77.500 79.700 77.100 78.475 +0.975 392 1,329 -106
Jul06 060420 75.925 78.700 75.700 78.000 +2.075 547 987 +171
Aug06 060420 75.250 76.750 75.250 75.700 +1.950 3 115 +2
Feb07 060420 82.975 82.975 82.975 82.975 unch 0 9 +0
Mar07 060420 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 942 2,446 +67
Class III Milk(CME)
Apr06 060420 10.91 10.95 10.91 10.93 +0.03 15 2,990 -9
May06 060420 10.82 11.05 10.82 11.02 +0.22 120 3,182 +20
Jun06 060420 10.92 11.15 10.92 11.06 +0.21 39 3,297 +5
Jul06 060420 11.16 11.48 11.16 11.32 +0.19 37 3,365 +9
Aug06 060420 11.70 11.95 11.70 11.82 +0.22 77 3,343 +41
Total Volume and Open Interest 607 32,031 +132
Cocoa(NYBOT)
May06 060420 1460 1470 1452 1456 -3 215 1,870 -245
Jul06 060420 1470 1480 1464 1473 +6 5,213 66,306 +1,164
Sep06 060420 1495 1502 1492 1497 +7 826 24,246 +257
Dec06 060420 1525 1532 1525 1528 +7 492 14,976 +247
Mar07 060420 1560 1561 1548 1555 +7 342 10,444 -146
May07 060420 1567 1573 1567 1573 +8 234 3,740 -49
Jul07 060420 1590 1590 1590 1590 +6 5 1,895 +5
Total Volume and Open Interest 7,328 133,240 +1,234
Coffee "C"(NYBOT)
May06 060420 110.50 113.35 109.50 112.90 +2.80 16,835 4,693 -8,942
Jul06 060420 113.50 116.20 112.20 115.40 +2.40 20,747 66,430 +4,630
Sep06 060420 115.55 118.50 114.95 118.00 +2.35 1,672 12,494 +485
Dec06 060420 119.00 122.40 118.50 121.45 +2.45 784 9,646 +460
Mar07 060420 122.25 125.00 122.25 124.80 +2.45 196 3,011 +80
May07 060420 123.75 126.95 123.75 126.95 +2.50 35 682 +0
Total Volume and Open Interest 40,553 98,325 -3,198
Orange Juice(NYBOT)
May06 060420 143.10 144.70 142.50 144.70 +1.40 5,468 10,691 -2,020
Jul06 060420 143.90 144.95 143.00 144.95 +1.30 5,057 17,868 +2,585
Sep06 060420 142.00 142.25 141.50 142.25 +1.50 368 3,964 +50
Nov06 060420 138.10 139.70 137.50 139.70 +1.20 151 2,021 +59
Jan07 060420 136.75 137.20 135.90 137.20 +0.70 36 1,595 +7
Total Volume and Open Interest 11,080 36,536 +681
Sugar #11(NYBOT)
May06 060420 17.43 17.62 16.96 17.15 -0.28 26,116 47,298 -10,438
Jul06 060420 17.75 17.95 17.30 17.50 -0.30 36,171 224,443 +9,500
Oct06 060420 18.00 18.22 17.56 17.81 -0.29 8,126 70,190 +1,199
Mar07 060420 18.23 18.47 17.95 18.18 -0.15 6,514 60,864 +1,150
May07 060420 18.08 18.30 17.85 18.09 -0.04 1,715 27,056 +301
Total Volume and Open Interest 80,985 463,736 +3,013
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060420 23.58 23.58 23.45 23.52 -0.05 50 3,789 -50
Sep06 060420 23.55 23.55 23.50 23.55 -0.05 7 3,563 -2
Nov06 060420 22.61 22.61 22.61 22.61 -0.01 1 1,076 +1
Jan07 060420 22.56 22.56 22.56 22.56 -0.01 1 1,123 +1
Total Volume and Open Interest 387 12,052 +245
London Cocoa(LCE)
May06 060420 875 893 875 887 +12 2,846 37,167 -570
Jul06 060420 873 883 873 881 +7 4,939 56,654 +1,066
Sep06 060420 893 897 889 895 +7 953 35,417 +336
Dec06 060420 907 917 907 914 +6 1,449 31,176 +408
Mar07 060420 915 924 915 923 +6 553 14,373 +344
May07 060420 932 933 931 933 +6 108 1,173 +55
Jul07 060420 935 939 935 939 +6 1,110 1,410 +1,080
Total Volume and Open Interest 11,958 180,516 +2,719
London Coffee(LCE)
May06 060420 1185.00 1200.00 1184.00 1199.00 +19.00 8,456 33,049 -4,085
Jul06 060420 1207.00 1218.00 1202.00 1217.00 +20.00 13,476 51,239 +3,889
Sep06 060420 1217.00 1230.00 1214.00 1230.00 +20.00 2,691 23,966 +222
Nov06 060420 1225.00 1236.00 1219.00 1236.00 +19.00 699 8,576 +359
Jan07 060420 1237.00 1242.00 1235.00 1242.00 +19.00 156 999 +141
Mar07 060420 1246.00 1250.00 1246.00 1250.00 +19.00 16 140 +16
Total Volume and Open Interest 25,738 118,271 +757
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060420 474.50 479.80 466.50 472.40 -1.60 3,696 35,528 +107
Oct06 060420 472.60 475.80 464.00 468.80 -1.70 992 12,386 +293
Dec06 060420 470.40 474.00 463.00 466.40 -0.60 626 5,183 +389
Mar07 060420 468.00 471.00 461.10 463.90 +0.30 275 3,922 -17
Total Volume and Open Interest 5,619 59,735 +792
Cotton(NYBOT)
May06 060420 52.70 52.70 50.76 50.88 -1.67 11,102 14,158 -6,931
Jul06 060420 53.85 53.90 52.50 52.81 -1.14 14,589 89,635 +4,648
Oct06 060420 56.50 56.50 55.70 55.70 -1.25 14 1,722 +0
Dec06 060420 57.90 58.50 56.90 57.01 -1.29 4,049 30,260 +1,986
Mar07 060420 58.70 58.70 58.70 58.70 -1.25 38 2,342 +12
May07 060420 59.35 59.35 59.35 59.35 -1.25 3 128 +3
Total Volume and Open Interest 29,795 140,428 -282
Lumber(CME)
May06 060420 337.5 340.0 335.0 338.9 +2.9 621 1,880 +5
Jul06 060420 346.4 348.6 345.2 347.5 +2.7 478 2,690 +79
Sep06 060420 349.0 351.0 349.0 350.2 +0.2 146 419 +60
Nov06 060420 330.7 332.6 330.6 330.6 +0.2 12 67 +6
Total Volume and Open Interest 1,257 5,056 +150
Crude Oil(NYM)
May06 060420 72.10 72.40 70.70 71.95 -0.22 89,721 27,490 -26,861
Jun06 060420 74.05 74.50 72.70 73.69 -0.43 161,860 292,439 +3,953
Jul06 060420 74.90 75.20 73.65 74.60 -0.48 39,983 111,552 +7,099
Aug06 060420 75.40 75.40 74.20 75.11 -0.45 11,452 43,524 +998
Sep06 060420 74.90 75.60 74.70 75.36 -0.44 9,664 36,800 +855
Oct06 060420 75.40 75.85 74.85 75.48 -0.42 2,806 29,097 +887
Nov06 060420 74.90 76.10 74.60 75.53 -0.42 2,084 21,576 +607
Dec06 060420 75.50 76.30 74.60 75.54 -0.41 29,272 100,405 -744
Jan07 060420 74.55 75.75 74.55 75.49 -0.40 645 26,047 +157
Feb07 060420 75.40 75.40 75.40 75.40 -0.38 107 8,620 +43
Mar07 060420 75.29 75.29 75.29 75.29 -0.36 209 10,489 +74
Apr07 060420 75.17 75.17 75.17 75.17 -0.34 200 8,479 -27
May07 060420 74.50 75.03 74.50 75.03 -0.32 36 5,374 +28
Jun07 060420 74.40 74.88 74.35 74.88 -0.30 2,052 32,327 +647
Jul07 060420 74.75 74.75 74.70 74.70 -0.29 10 4,285 +9
Aug07 060420 74.52 74.52 74.52 74.52 -0.28 0 4,165 +0
Total Volume and Open Interest 384,565 1,001,123 -1,596
Heating Oil(NYM)
May06 060420 205.25 207.25 201.50 205.36 -0.87 26,612 30,373 -5,371
Jun06 060420 206.90 208.90 203.35 206.67 -1.48 22,144 63,403 +5,724
Jul06 060420 209.00 210.60 205.80 208.62 -1.43 3,357 24,343 +235
Aug06 060420 210.80 210.80 207.90 210.57 -1.38 1,224 10,342 +223
Sep06 060420 213.50 214.75 210.00 212.82 -1.38 625 6,608 +242
Oct06 060420 215.90 217.25 212.00 215.37 -1.38 932 4,880 +278
Nov06 060420 219.00 219.50 215.75 218.42 -1.33 111 2,767 +5
Dec06 060420 222.00 223.30 218.75 221.52 -1.23 1,930 15,722 +77
Jan07 060420 224.20 225.30 221.90 223.52 -1.28 654 7,897 +88
Feb07 060420 224.00 225.25 222.00 223.37 -1.33 333 1,883 +163
Mar07 060420 221.30 222.50 219.50 220.52 -1.38 109 2,695 +59
Apr07 060420 215.50 217.00 214.20 214.72 -1.38 13 2,209 +7
Total Volume and Open Interest 58,458 176,065 +1,663
Unleaded Gas(NYM)
May06 060420 222.00 224.00 216.50 221.48 -2.46 28,817 33,387 -5,205
Jun06 060420 220.50 221.00 214.50 217.22 -4.38 22,392 56,979 +3,249
Jul06 060420 216.50 216.50 211.00 213.52 -4.23 4,476 12,922 -327
Aug06 060420 212.75 212.75 209.00 210.22 -4.03 1,647 8,229 +355
Sep06 060420 210.00 210.00 205.50 207.12 -3.78 580 6,889 +177
Oct06 060420 200.50 200.50 197.00 197.02 -3.78 215 4,563 +59
Nov06 060420 196.50 196.50 193.27 193.27 -3.78 0 1,483 +0
Dec06 060420 189.00 191.17 189.00 191.17 -3.78 24 2,246 -10
Jan07 060420 191.57 191.57 191.57 191.57 -3.78 25 1,218 +25
Total Volume and Open Interest 58,176 127,916 -1,677
Natural Gas(NYM)
May06 060420 8.140 8.220 7.875 8.064 -0.128 31,540 44,662 -2,961
Jun06 060420 8.390 8.430 8.100 8.284 -0.126 18,987 71,066 +1,936
Jul06 060420 8.630 8.650 8.380 8.524 -0.116 8,981 48,432 +2,186
Aug06 060420 8.830 8.830 8.600 8.739 -0.111 4,229 27,568 -348
Sep06 060420 9.010 9.020 8.800 8.934 -0.106 2,743 25,802 +915
Oct06 060420 9.130 9.170 8.980 9.139 -0.101 6,088 43,843 +142
Nov06 060420 10.480 10.570 10.320 10.469 -0.036 2,930 37,224 -573
Dec06 060420 11.670 11.770 11.580 11.719 +0.016 2,055 24,854 -288
Jan07 060420 12.480 12.530 12.350 12.479 +0.029 6,322 47,082 +246
Feb07 060420 12.490 12.500 12.355 12.464 +0.029 608 21,583 +39
Mar07 060420 12.280 12.290 12.100 12.264 +0.034 5,710 35,278 +920
Apr07 060420 10.050 10.050 9.930 9.964 -0.036 4,281 22,226 +787
May07 060420 9.760 9.770 9.749 9.749 -0.031 1,467 21,780 +617
Jun07 060420 9.890 9.890 9.795 9.819 -0.026 338 7,817 +152
Jul07 060420 9.900 9.900 9.873 9.899 -0.024 562 6,136 +195
Aug07 060420 9.960 9.960 9.925 9.951 -0.024 172 6,409 +130
Total Volume and Open Interest 111,074 719,934 +9,870
Brent Crude Oil(ICE)
Jun06 060420 73.78 74.22 72.37 73.18 -0.55 92,701 146,577 -9,045
Jul06 060420 74.29 74.49 72.67 73.51 -0.54 39,515 97,372 +9,994
Aug06 060420 74.27 74.63 72.93 73.79 -0.49 12,450 28,770 +2,198
Sep06 060420 74.30 74.71 73.17 73.96 -0.47 4,938 17,153 +135
Oct06 060420 74.40 74.70 73.29 74.04 -0.48 1,864 14,703 +582
Nov06 060420 74.40 74.70 73.37 74.08 -0.46 1,146 10,422 +400
Dec06 060420 74.50 74.70 73.26 74.08 -0.44 10,259 51,815 +1,739
Jan07 060420 74.14 74.14 73.64 74.02 -0.44 295 11,158 -42
Feb07 060420 74.05 74.17 73.92 73.92 -0.43 221 6,587 +79
Mar07 060420 74.47 74.47 73.74 73.78 -0.42 50 5,687 -50
Apr07 060420 73.64 73.64 73.64 73.64 -0.41 0 1,725 +0
May07 060420 73.49 73.49 73.49 73.49 -0.40 0 786 +0
Jun07 060420 73.98 73.98 72.50 73.33 -0.40 150 10,927 -50
Jul07 060420 73.17 73.17 73.17 73.17 -0.40 0 50 +0
Total Volume and Open Interest 167,001 452,090 +6,925
Gas Oil(ICE)
May06 060420 643.00 647.50 631.25 633.00 -7.00 26,652 65,910 -3,026
Jun06 060420 646.25 650.75 635.25 637.00 -6.75 14,657 55,077 +2,947
Jul06 060420 653.75 654.25 640.00 641.50 -6.50 3,384 18,446 -102
Aug06 060420 657.50 659.00 645.50 646.75 -6.00 1,169 6,726 +455
Sep06 060420 663.25 663.25 651.50 652.50 -5.25 973 5,529 +442
Oct06 060420 667.75 667.75 656.00 657.75 -4.75 230 9,617 -20
Nov06 060420 662.75 669.50 661.50 661.50 -4.50 85 5,498 -35
Dec06 060420 673.75 676.00 662.00 664.00 -4.50 2,363 26,329 -115
Jan07 060420 665.75 665.75 665.50 665.50 -3.75 20 5,005 +20
Feb07 060420 663.00 663.00 663.00 663.00 -3.50 0 545 +0
Total Volume and Open Interest 50,169 222,101 +1,052
US Dollar Index(NYBOT)
Jun06 060420 87.55 88.19 87.55 87.96 +0.46 7,995 28,117 +1,545
Sep06 060420 87.66 87.69 87.55 87.61 +0.46 26 2,087 +6
Dec06 060420 87.25 87.27 87.25 87.27 +0.46 8 52 +7
Total Volume and Open Interest 8,029 30,262 +1,558
Australian Dollar(CME)
Jun06 060420 74.34 74.39 73.64 73.70 -0.96 3,410 52,324 +595
Sep06 060420 74.10 74.10 73.62 73.62 -0.96 1 190 +52
Dec06 060420 73.54 73.54 73.54 73.54 -0.96 1 170 +5
Total Volume and Open Interest 3,412 52,701 +652
British Pound(CME)
Jun06 060420 178.53 178.54 177.73 178.00 -1.36 9,409 87,808 +5,004
Sep06 060420 178.29 178.29 178.29 178.29 -1.36 2 425 -50
Dec06 060420 178.51 178.51 178.51 178.51 -1.36 0 3 +0
Total Volume and Open Interest 9,411 88,236 +4,954
Canadian Dollar(CME)
Jun06 060420 88.12 88.17 87.67 87.91 -0.28 4,686 91,314 +1,730
Sep06 060420 88.25 88.25 88.03 88.15 -0.28 20 2,650 +1
Dec06 060420 88.60 88.60 88.30 88.38 -0.28 17 756 -4
Mar07 060420 88.61 88.61 88.61 88.61 -0.28 1 156 +0
Total Volume and Open Interest 4,725 94,897 +1,727
Japanese Yen(CME)
Jun06 060420 85.66 85.92 85.55 85.75 -0.23 6,326 186,257 +3,369
Sep06 060420 87.00 87.00 86.84 86.84 -0.23 0 18,679 -331
Dec06 060420 87.87 87.87 87.87 87.87 -0.23 1 142 +3
Total Volume and Open Interest 6,327 205,080 +3,041
Swiss Franc(CME)
Jun06 060420 79.00 79.01 78.51 78.70 -0.75 1,555 81,594 +1,050
Sep06 060420 79.44 79.44 79.44 79.44 -0.74 4 336 +9
Dec06 060420 80.04 80.04 80.04 80.04 -0.74 0 54 +0
Total Volume and Open Interest 1,559 81,984 +1,059
EuroFX(CME)
Jun06 060420 123.92 123.94 123.34 123.63 -0.70 9,318 168,339 +5,714
Sep06 060420 124.21 124.33 124.21 124.33 -0.70 90 2,721 +47
Dec06 060420 125.16 125.16 124.94 124.94 -0.70 5 325 +6
Total Volume and Open Interest 9,413 171,508 +5,767
Mexican Peso(CME)
Jun06 060420 9057.0 9060.0 9005.0 9032.0 -35.0 9,810 59,145 +2,592
Sep06 060420 8972.0 8972.0 8972.0 8972.0 -35.0 58 936 +38
Total Volume and Open Interest 9,921 83,578 +2,638
30-Year T-Bonds(CBOT)
Jun06 060420 107~03 107~07 106~27 107~01 unch 476,969 756,492 +38,296
Sep06 060420 107~00 107~01 106~25 106~29 -0~01 3,814 13,630 +1,098
Dec06 060420 107~08 107~08 107~02 107~03 unch 58 1,465 +17
Total Volume and Open Interest 480,841 771,588 +39,411
10-Year T-Notes(CBOT)
Jun06 060420 105~225 105~240 105~165 105~200 -0~020 1,168,526 2,220,692 +6,029
Sep06 060420 105~140 105~205 105~140 105~175 -0~020 9,542 103,722 +1,221
Total Volume and Open Interest 1,180,774 2,327,823 +9,545
5-Year T-Notes(CBOT)
Jun06 060420 104~060 104~065 104~030 104~040 -0~020 512,301 0 +0
Sep06 060420 104~045 104~045 104~025 104~025 -0~020 402 0 +0
Dec06 060420 104~020 104~020 104~020 104~020 -0~020 0 1 +0
Total Volume and Open Interest 512,703 1 +0
2 Year T-Notes(CBOT)
Jun06 060420 101~112 101~112 101~105 101~108 -0~004 3,645 498,839 +11,672
Sep06 060420 101~108 101~108 101~108 101~108 -0~004      
Total Volume and Open Interest 3,645 498,839 +11,672
Eurodollars(CME)
Jun06 060420 94.770 94.780 94.765 94.770 -0.010 41,479 1,359,758 -38,402
Sep06 060420 94.740 94.750 94.710 94.720 -0.020 523,768 1,485,807 -27,918
Dec06 060420 94.755 94.765 94.725 94.735 -0.025 33,314 1,424,507 +22,354
Mar07 060420 94.815 94.825 94.780 94.785 -0.025 32,937 1,162,332 +4,200
Jun07 060420 94.845 94.850 94.820 94.820 -0.025 46,987 960,946 -5,305
Sep07 060420 94.865 94.865 94.830 94.835 -0.020 48,710 810,904 +9,780
Dec07 060420 94.850 94.850 94.820 94.820 -0.020 36,009 586,002 +4,913
Mar08 060420 94.825 94.825 94.795 94.800 -0.020 37,105 404,546 +3,559
Jun08 060420 94.785 94.785 94.765 94.765 -0.020 12,352 269,901 +5,102
Sep08 060420 94.750 94.750 94.730 94.730 -0.020 11,035 243,445 +7,201
Dec08 060420 94.700 94.700 94.675 94.675 -0.020 12,346 190,848 +2,251
Mar09 060420 94.655 94.660 94.645 94.645 -0.020 10,070 139,211 +1,507
Jun09 060420 94.630 94.630 94.610 94.610 -0.015 7,708 114,377 +1,142
Sep09 060420 94.590 94.590 94.565 94.570 -0.015 6,965 105,344 +1,710
Dec09 060420 94.540 94.540 94.520 94.520 -0.015 6,177 104,532 +1,660
Mar10 060420 94.515 94.515 94.490 94.495 -0.015 5,832 78,950 +357
Jun10 060420 94.470 94.470 94.455 94.460 -0.010 4,124 58,958 +493
Sep10 060420 94.435 94.435 94.420 94.425 -0.010 4,539 52,854 +508
Total Volume and Open Interest 414,360 9,718,725 +4,920
3-Mth Euro-Yen(CME)
Jun06 060420 99.77 99.77 99.77 99.77 unch 688 13,440 +385
Sep06 060420 99.55 99.55 99.54 99.54 -0.01 1,064 7,483 +653
Dec06 060420 99.32 99.33 99.32 99.33 +0.01 1,737 9,215 -99
Mar07 060420 99.11 99.12 99.11 99.12 +0.01 530 4,062 +74
Jun07 060420 98.92 98.92 98.92 98.92 unch 222 4,044 +44
Sep07 060420 98.71 98.73 98.71 98.73 +0.01 76 2,818 +115
Dec07 060420 98.56 98.56 98.56 98.56 +0.02 142 1,176 +142
Mar08 060420 98.41 98.41 98.41 98.41 +0.02 0 324 +0
Jun08 060420 98.31 98.31 98.31 98.31 -0.02 0 251 +0
Sep08 060420 98.21 98.21 98.21 98.21 -0.02      
Total Volume and Open Interest 4,459 42,817 +1,314
3-Mth Euro-Yen(SIMEX)
Jun06 060420 99.77 99.77 99.76 99.76 -0.01 2,606 64,255 -704
Sep06 060420 99.55 99.55 99.55 99.55 -0.01 3,552 51,426 +1,800
Dec06 060420 99.33 99.34 99.33 99.33 -0.01 2,963 93,833 -3,229
Mar07 060420 99.12 99.12 99.11 99.12 -0.01 835 46,916 -295
Jun07 060420 98.92 98.93 98.92 98.93 -0.01 75 21,942 -181
Sep07 060420 98.73 98.74 98.72 98.73 -0.01 55 13,696 +14
Dec07 060420 98.56 98.57 98.56 98.57 -0.01 20 21,448 +0
Mar08 060420 98.42 98.42 98.42 98.42 -0.02 0 16,419 +0
Total Volume and Open Interest 10,106 331,515 -2,595
German Euro-Bund(EUREX)
Jun06 060420 115.70 115.91 115.59 115.82 +0.19 1,157,925 1,674,589 +13,299
Sep06 060420 115.90 116.07 115.76 115.98 +0.19 4,036 44,234 +2,143
Dec06 060420 115.37 115.37 115.37 115.37 +0.19 1,143 2 +0
Total Volume and Open Interest 1,163,104 1,718,825 +15,442
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060420 109.56 109.61 109.56 109.58 +0.08 207 14,757 +204
Dec06 060420 109.26 109.26 109.26 109.26 +0.09      
Total Volume and Open Interest 565,072 1,332,890 +1,332,890
Long Gilt(LIFFE)
Jun06 060420 110~21 110~31 110~18 110~23 +0~02 71,136 303,553 +2,950
Sep06 060420 110~14 110~14 110~14 110~14 +0~02      
Total Volume and Open Interest 71,136 303,553 +2,950
3-Mth Short Sterling(LIFFE)
Jun06 060420 95.36 95.36 95.36 95.36 +0.02 79,788 501,833 +56,585
Sep06 060420 95.33 95.33 95.33 95.33 +0.05 69,701 481,097 -6,410
Dec06 060420 95.26 95.26 95.26 95.26 +0.06 89,761 333,357 -2,231
Total Volume and Open Interest 407,957 2,363,067 +70,820
3-Mth Euribor(LIFFE)
Jun06 060420 97.040 97.045 97.035 97.040 unch 66,389 633,789 +7,230
Sep06 060420 96.790 96.790 96.775 96.790 +0.005 91,118 639,061 +15,498
Dec06 060420 96.570 96.580 96.555 96.575 +0.010 120,868 661,365 +5,222
Total Volume and Open Interest 531,960 3,675,551 +13,006
3-Mth Aus T-Bills(SFE)
Jun06 060420 94.23 94.23 94.21 94.23 -0.01 6,187 160,497 -4,241
Sep06 060420 94.11 94.12 94.10 94.12 -0.02 15,358 259,827 -8,527
Dec06 060420 94.07 94.08 94.06 94.08 -0.03 7,598 93,146 +2,557
Mar07 060420 94.05 94.07 94.04 94.06 -0.03 2,074 37,070 -127
Jun07 060420 94.02 94.04 94.02 94.04 -0.03 677 26,945 -207
Sep07 060420 94.00 94.01 93.99 94.01 -0.03 576 19,049 +396
Dec07 060420 93.96 93.98 93.96 93.98 -0.03 100 11,209 +25
Mar08 060420 93.94 93.95 93.94 93.95 -0.03 20 6,190 -80
Jun08 060420 93.92 93.93 93.92 93.93 -0.04 0 950 +0
Sep08 060420 93.90 93.91 93.90 93.91 -0.03 5 784 +5
Total Volume and Open Interest 32,610 617,105 -10,189
10-Year Aus T-Bonds(SFE)
Jun06 060420 94.35 94.36 94.33 94.36 -0.04 24,911 337,920 -13,459
Sep06 060420 94.36 94.36 94.36 94.36 -0.04      
Total Volume and Open Interest 24,911 337,920 -13,459
3-Year Aus T-Bonds(SFE)
Jun06 060420 94.42 94.42 94.40 94.42 -0.04 64,067 462,399 +8,276
Sep06 060420 94.42 94.42 94.42 94.42 -0.04      
Total Volume and Open Interest 64,067 462,399 +8,276
Gold(CMX)
Apr06 060420 642.0 642.0 611.0 619.8 -12.8 99 1,135 -233
Jun06 060420 643.5 645.0 610.5 623.1 -12.9 68,841 251,032 -1,243
Aug06 060420 649.0 650.0 615.0 629.0 -13.1 2,142 17,119 +885
Oct06 060420 653.0 653.5 623.0 634.8 -13.4 381 12,102 +172
Dec06 060420 664.2 664.2 629.9 640.5 -13.8 4,435 25,950 -525
Feb07 060420 668.5 668.5 646.3 646.3 -14.2 100 11,814 +70
Apr07 060420 655.0 655.0 652.1 652.1 -14.5 0 1,346 +0
Jun07 060420 663.5 663.5 645.0 657.9 -14.8 85 10,748 +1
Aug07 060420 663.8 663.8 663.8 663.8 -15.0 0 182 +0
Oct07 060420 669.7 669.7 669.7 669.7 -15.2 50 1,032 +50
Dec07 060420 700.0 701.0 669.0 675.7 -15.5 67 11,570 -2
Feb08 060420 681.6 681.6 681.6 681.6 -15.8 0 10 +0
Total Volume and Open Interest 76,228 352,926 -831
Silver(CMX)
May06 060420 1425.5 1433.0 1220.0 1252.5 -199.7 43,394 54,082 -5,993
Jul06 060420 1438.5 1450.0 1210.0 1264.9 -201.7 15,331 44,912 +6,994
Sep06 060420 1445.0 1453.0 1200.0 1274.3 -199.7 359 6,183 +158
Dec06 060420 1459.0 1459.0 1240.0 1278.8 -198.4 1,137 17,351 +235
Mar07 060420 1270.0 1320.0 1270.0 1282.8 -196.4 122 6,357 +104
May07 060420 1300.0 1300.0 1284.5 1284.5 -195.2 0 1,889 +0
Jul07 060420 1435.0 1450.0 1190.0 1286.3 -193.9 524 4,060 +225
Total Volume and Open Interest 61,009 142,200 +1,792
Platinum(NYM)
Apr06 060420 1128.0 1128.0 1100.3 1100.3 -21.6 8 55 +2
Jul06 060420 1136.0 1136.0 1107.0 1108.8 -22.1 796 9,536 +44
Oct06 060420 1114.8 1114.8 1114.8 1114.8 -22.1 0 14 +0
Total Volume and Open Interest 804 9,605 +46
Palladium(NYME)
Jun06 060420 372.00 372.00 345.00 349.90 -23.95 1,549 15,756 -195
Sep06 060420 374.00 374.00 350.00 354.15 -23.95 38 1,458 +1
Dec06 060420 380.00 380.00 353.00 357.15 -23.95 31 461 +19
Total Volume and Open Interest 1,618 17,675 -175
Copper(CMX)
May06 060420 295.00 296.20 283.00 296.20 +0.25 16,577 33,277 -3,566
Jul06 060420 292.00 293.00 280.10 292.60 +0.15 12,550 47,539 +4,761
Sep06 060420 289.20 289.20 279.00 289.00 -0.15 492 4,866 +118
Dec06 060420 282.50 283.35 271.00 283.35 -0.30 235 4,364 -12
Mar07 060420 275.00 277.35 268.00 277.35 -0.65 90 929 +5
Total Volume and Open Interest 31,742 101,040 +1,106
Aluminum(CMX)
Apr06 060420 123.30 123.30 123.30 123.30 unch 5 10 +5
May06 060420 124.00 124.00 124.00 124.00 unch 5 332 +0
Jun06 060420 124.00 124.00 124.00 124.00 unch 25 196 +25
Jul06 060420 124.10 124.10 124.10 124.10 unch 0 20 +0
Aug06 060420 123.85 123.85 123.85 123.85 unch      
Sep06 060420 123.55 123.55 123.55 123.55 unch 0 1 +0
Total Volume and Open Interest 60 1,205 +55
DJIA Index(CBOT)
Jun06 060420 11335 11425 11322 11386 +63 4,793 41,941 -576
Sep06 060420 11410 11480 11410 11468 +63 1 62 +0
Dec06 060420 11537 11537 11537 11537 +63 0 1,679 +0
Total Volume and Open Interest 4,794 43,682 -576
S & P 500(CME)
Jun06 060420 1315.70 1324.70 1311.80 1316.90 +1.60 26,525 640,653 -4,983
Sep06 060420 1331.50 1331.50 1328.00 1328.00 +1.60 2,966 11,687 +4,676
Dec06 060420 1339.00 1339.00 1339.00 1339.00 +1.70 400 1,790 +360
Mar07 060420 1349.90 1349.90 1349.90 1349.90 +1.70 0 63 +0
Total Volume and Open Interest 29,891 654,248 +53
S & P 500 E-Mini(Globex)
Jun06 060420 1314.75 1324.75 1311.75 1317.00 +1.75 951,127 1,228,652 +28,717
Sep06 060420 1326.25 1335.00 1324.00 1328.00 +1.50 265 2,086 +89
Total Volume and Open Interest 951,392 1,230,738 +28,806
NASDAQ 100(CME)
Jun06 060420 1746.00 1753.80 1736.30 1741.30 -3.20 3,627 60,306 +430
Sep06 060420 1760.80 1760.80 1760.80 1760.80 -3.20 1 25 -1
Dec06 060420 1780.30 1780.30 1780.30 1780.30 -3.20 0 1 +0
Total Volume and Open Interest 3,628 60,332 +429
NASDAQ 100 E-Mini(Globex)
Jun06 060420 1742.50 1753.80 1736.00 1741.30 -3.20 253,735 319,607 +1,545
Sep06 060420 1766.00 1770.50 1757.00 1760.80 -3.20 118 165 +15
Total Volume and Open Interest 253,853 319,772 +1,560
S & P Midcap 400(CME)
Jun06 060420 812.50 816.75 810.25 814.20 +1.40 226 11,061 +52
Sep06 060420 165.84 165.84 165.84 165.84 +1.40      
Dec06 060420 172.84 172.84 172.84 172.84 +1.40      
Total Volume and Open Interest 226 11,061 +52
Russell 2000(CME)
Jun06 060420 782.25 782.45 771.40 777.50 -4.10 594 34,164 +96
Sep06 060420 783.50 783.50 783.50 783.50 -4.10 0 41 -3
Dec06 060420 789.50 789.50 789.50 789.50 -4.10 0 7 +0
Total Volume and Open Interest 594 34,212 +93
Russell 2000 E-Mini(Globex)
Jun06 060420 781.60 783.50 771.30 777.50 -4.10 133,074 317,585 -581
Sep06 060420 789.20 789.20 781.00 783.50 -4.10 102 714 +3
Total Volume and Open Interest 133,176 318,299 -578
Value Line(KCBT)
Jun06 060420 2140.00 2150.00 2137.50 2150.00 +0.50 17 86 -17
Total Volume and Open Interest 17 87 -17
Nikkei 225(CME)
Jun06 060420 17435 17435 17290 17330 -45 51,792 220,010 -761
Sep06 060420 17430 17430 17305 17320 -30 1 330 +114
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060420 17435 17435 17290 17330 -45 51,792 220,010 -761
Sep06 060420 17430 17430 17305 17320 -30 1 330 +114
Dec06 060420 17285 17285 17285 17285 -30      
Total Volume and Open Interest 51,794 220,367 -647
CAC 40(MATIF)
Apr06 060420 5160.5 5228.5 5159.5 5206.0 +48.5 247,133 514,289 +54,280
May06 060420 5109.0 5170.5 5103.0 5149.0 +49.0 166,200 215,352 +128,901
Jun06 060420 5059.0 5120.5 5059.0 5103.0 +48.5 2,191 94,567 +896
Total Volume and Open Interest 421,619 831,639 +189,962
Hang Seng Index(HKFE)
Apr06 060420 16865 16974 16793 16971 +91 34,420 125,957 +2,163
May06 060420 16750 16838 16662 16838 +88 2,235 4,917 +1,021
Jun06 060420 16785 16894 16730 16894 +90 165 1,435 +93
Total Volume and Open Interest 36,835 132,673 +132,673
DAX Index(EUREX)
Jun06 060420 6023.5 6117.0 6021.5 6086.0 +66.5 168,956 258,937 +5,402
Sep06 060420 6068.5 6155.0 6068.0 6130.5 +67.0 776 12,393 +138
Dec06 060420 6119.0 6209.0 6117.5 6180.0 +68.0 284 2,575 -4
Total Volume and Open Interest 170,016 273,905 +5,536
FT-SE 100(LIFFE)
Jun06 060420 6101.00 6125.00 6077.50 6082.00 -15.00 63,084 479,169 +5,644
Sep06 060420 6121.00 6132.50 6099.00 6099.00 -15.00 61 2,650 -7
Dec06 060420 6161.00 6164.00 6135.00 6135.00 -15.00 20 12,532 +20
Total Volume and Open Interest 63,165 495,351 +5,657
SPI 200(SFE)
Jun06 060420 5295.0 5298.0 5246.0 5290.0 +1.0 18,905 224,917 +2,154
Sep06 060420 5305.0 5305.0 5252.0 5290.0 +1.0 120 3,600 -26
Dec06 060420 5309.0 5309.0 5309.0 5309.0 +2.0 11 3,178 +6
Total Volume and Open Interest 19,047 233,808 +2,094
GSCI(CME)
May06 060420 492.30 492.30 482.90 488.30 -4.80 186 23,325 +146
Jun06 060420 495.00 495.00 493.00 493.00 -3.60 0 5 +0
Jul06 060420 497.00 497.00 497.00 497.00 -3.00      
Total Volume and Open Interest 186 23,330 -1,645
Reuters CRB Index(NYBOT)
Jun06 060420 387.50 387.50 377.10 381.00 -8.75 144 642 +11
Aug06 060420 394.25 394.25 385.00 387.50 -8.75 4 413 +0
Nov06 060420 394.00 394.00 394.00 394.00 -8.75 0 1 +0
Total Volume and Open Interest 148 1,056 +11
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php