Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri April 21, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060421 568.50 574.00 567.50 569.75 -1.50 28,582 75,284 -7,985
Jul06 060421 582.50 587.50 581.50 583.25 -2.00 52,641 194,198 +7,793
Aug06 060421 588.50 592.50 588.00 589.25 -2.00 1,323 9,272 +346
Sep06 060421 593.00 597.50 593.00 594.00 -1.50 1,090 10,098 +385
Nov06 060421 602.00 607.75 601.00 604.00 -1.25 7,866 74,253 +952
Jan07 060421 610.00 615.00 609.50 612.00 -1.50 287 4,968 +54
Mar07 060421 616.00 622.00 616.00 619.50 -0.50 120 1,688 +105
Total Volume and Open Interest 92,456 377,978 +2,022
Soybean Meal(CBOT)
May06 060421 172.30 173.50 171.40 171.90 -0.70 16,496 28,675 -6,876
Jul06 060421 172.30 173.60 171.60 172.00 -0.80 27,252 79,027 +6,623
Aug06 060421 174.20 175.00 173.00 173.20 -1.20 2,354 14,579 +862
Sep06 060421 175.30 176.30 174.10 174.10 -1.40 1,652 11,781 +612
Oct06 060421 176.20 177.00 174.60 175.00 -1.50 1,259 8,874 +657
Dec06 060421 177.70 178.50 176.30 176.60 -1.30 6,076 25,926 +236
Jan07 060421 179.20 179.50 177.50 177.50 -1.40 158 1,213 +35
Mar07 060421 181.00 181.00 178.80 178.80 -1.70 303 1,072 +221
Total Volume and Open Interest 55,606 171,597 +2,419
Soybean Oil(CBOT)
May06 060421 24.02 24.72 23.96 24.61 +0.47 8,935 23,985 -3,326
Jul06 060421 24.43 25.14 24.38 25.06 +0.54 27,896 124,154 +4,343
Aug06 060421 24.63 25.28 24.58 25.20 +0.48 1,827 7,934 +697
Sep06 060421 24.80 25.47 24.78 25.43 +0.54 606 8,082 +353
Oct06 060421 25.25 25.65 25.25 25.62 +0.50 578 6,373 +545
Dec06 060421 25.37 26.00 25.30 25.91 +0.42 4,294 29,638 +1,936
Jan07 060421 25.75 26.10 25.75 26.10 +0.38 13 2,026 +5
Mar07 060421 26.45 26.45 26.40 26.40 +0.42 300 1,131 +254
Total Volume and Open Interest 44,694 207,816 +4,961
Canola(WCE)
May06 060421 261.4 264.9 261.4 263.1 +0.2 4,048 14,239 -3,543
Jul06 060421 270.0 273.0 269.9 271.1 +0.2 6,652 52,985 +1,962
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060421 285.5 287.5 284.4 285.9 +0.2 2,140 20,894 +1,030
Jan07 060421 292.0 293.7 291.4 293.7 +1.7 53 1,350 +53
Total Volume and Open Interest 12,922 91,543 -472
Corn(CBOT)
May06 060421 234.50 238.00 234.00 236.50 +0.75 41,611 104,377 -20,605
Jul06 060421 246.00 249.50 245.25 248.00 +0.50 96,064 539,992 +9,721
Sep06 060421 256.00 259.75 255.50 258.50 +1.00 10,284 68,609 +1,491
Dec06 060421 267.75 272.00 267.25 270.75 +1.25 28,870 327,401 +81
Mar07 060421 276.50 281.00 276.25 279.25 +1.00 2,834 46,677 -25
May07 060421 281.25 285.50 281.25 284.00 +0.75 376 4,321 +50
Total Volume and Open Interest 186,425 1,191,094 -9,146
Wheat(CBOT)
May06 060421 349.50 354.50 344.50 352.75 -0.25 5,841 31,562 -558
Jul06 060421 362.00 368.00 357.50 365.25 -1.00 26,393 211,882 -4,341
Sep06 060421 371.00 379.50 370.00 378.00 -0.50 10,760 28,116 +5,072
Dec06 060421 391.00 397.50 388.00 393.75 -1.50 2,709 69,160 -742
Mar07 060421 404.00 410.50 403.00 409.00 -2.50 817 8,427 +117
Total Volume and Open Interest 48,746 382,792 +815
Wheat(KCBT)
May06 060421 435.00 440.00 431.00 437.50 -7.50 4,970 17,406 -1,535
Jul06 060421 444.00 446.75 438.00 444.25 -6.25 11,567 70,548 +1,144
Sep06 060421 450.00 451.50 442.50 450.00 -7.00 1,074 11,521 -93
Dec06 060421 458.00 458.00 450.00 456.75 -5.25 1,934 21,413 +290
Mar07 060421 458.00 460.00 457.00 460.00 -6.50 193 1,069 +2
Total Volume and Open Interest 20,008 127,696 -41
Wheat(MGE)
May06 060421 421.00 422.00 416.00 418.75 -6.25 1,786 6,587 -622
Jul06 060421 429.00 429.00 424.00 427.25 -5.00 2,891 18,177 +814
Sep06 060421 430.00 434.00 429.00 430.50 -6.00 677 9,384 +264
Dec06 060421 439.00 439.00 435.00 437.00 -7.00 839 14,738 +171
Mar07 060421 443.00 450.00 440.00 443.00 -4.50 8 869 +3
Total Volume and Open Interest 6,384 50,644 +751
Oats(CBOT)
May06 060421 171.00 173.50 171.00 173.50 +1.50 799 2,658 -99
Jul06 060421 176.75 179.50 176.25 179.25 +1.75 828 5,410 +153
Sep06 060421 175.50 175.50 175.50 175.50 +2.00 14 215 +0
Dec06 060421 171.50 173.00 171.50 172.75 +1.25 104 2,897 +23
Total Volume and Open Interest 1,747 11,265 +78
Rough Rice(CBOT)
May06 060421 8.32 8.34 8.27 8.31 -0.03 391 2,375 -339
Jul06 060421 8.65 8.68 8.57 8.61 -0.04 775 4,438 +195
Sep06 060421 8.92 8.92 8.86 8.90 -0.02 204 953 +64
Nov06 060421 9.08 9.10 9.08 9.10 +0.02 203 2,347 +104
Total Volume and Open Interest 1,867 11,292 +107
Live Cattle(CME)
Apr06 060421 82.050 82.325 80.800 81.400 -0.775 2,512 7,915 -1,284
Jun06 060421 75.200 75.275 74.100 74.475 -0.750 13,261 124,420 +1,444
Aug06 060421 77.050 77.200 76.150 76.625 -0.725 5,304 53,991 +271
Oct06 060421 80.950 81.000 80.100 80.275 -0.700 1,758 32,702 +234
Dec06 060421 82.600 82.650 81.975 82.025 -0.650 903 14,712 +125
Feb07 060421 84.700 84.750 84.000 84.500 -0.700 98 5,655 +37
Total Volume and Open Interest 23,843 240,351 +826
Feeder Cattle(CME)
Apr06 060421 103.000 103.000 101.550 101.800 -1.300 485 2,813 -393
May06 060421 103.550 103.850 102.100 102.250 -1.500 2,011 11,834 -121
Aug06 060421 104.400 104.450 103.250 103.650 -1.225 1,092 14,451 +136
Sep06 060421 103.200 103.300 102.550 103.000 -1.000 124 1,569 +23
Oct06 060421 102.550 102.550 101.700 101.850 -1.200 109 1,560 +53
Nov06 060421 101.900 102.000 101.600 102.000 -0.900 11 452 +9
Jan07 060421 100.100 100.100 99.250 99.300 -0.950 6 168 +4
Total Volume and Open Interest 3,838 32,847 -289
Lean Hogs(CME)
May06 060421 65.100 65.600 65.000 65.525 +0.475 1,014 6,287 -42
Jun06 060421 66.150 66.650 65.800 66.175 +0.150 10,581 82,898 -480
Jul06 060421 67.100 67.400 66.500 67.000 +0.025 4,069 24,099 +917
Aug06 060421 66.000 66.100 65.400 65.550 -0.425 2,658 17,070 +880
Oct06 060421 56.700 57.000 56.150 56.225 -0.325 770 9,129 +99
Dec06 060421 55.000 55.300 54.825 55.125 +0.100 194 4,109 +21
Feb07 060421 56.450 56.700 56.450 56.600 +0.200 63 963 +23
Apr07 060421 56.300 56.650 56.300 56.650 +0.200 7 189 +2
Total Volume and Open Interest 19,361 144,748 +1,424
Pork Bellies(CME)
May06 060421 78.700 80.650 78.700 79.500 +1.025 460 1,165 -164
Jul06 060421 78.200 80.200 77.600 79.375 +1.375 538 1,168 +181
Aug06 060421 76.500 77.950 76.500 77.250 +1.550 11 114 -1
Feb07 060421 82.975 82.975 82.975 82.975 unch 0 9 +0
Mar07 060421 83.250 83.250 83.250 83.250 unch 0 6 +0
Total Volume and Open Interest 1,009 2,462 +16
Class III Milk(CME)
Apr06 060421 10.95 10.98 10.95 10.95 +0.02 73 3,019 +29
May06 060421 11.02 11.22 11.00 11.10 +0.08 125 3,178 -4
Jun06 060421 11.06 11.15 11.05 11.05 -0.01 163 3,319 +22
Jul06 060421 11.35 11.48 11.35 11.46 +0.14 220 3,368 +3
Aug06 060421 11.87 11.94 11.75 11.75 -0.07 220 3,352 +9
Total Volume and Open Interest 1,295 32,268 +237
Cocoa(NYBOT)
May06 060421 1450 1460 1443 1447 -9 318 1,564 -306
Jul06 060421 1470 1472 1459 1467 -6 5,994 67,544 +1,238
Sep06 060421 1489 1494 1484 1490 -7 2,034 24,505 +259
Dec06 060421 1523 1523 1515 1520 -8 292 15,022 +46
Mar07 060421 1552 1553 1545 1548 -7 773 10,096 -348
May07 060421 1570 1570 1560 1565 -8 611 3,861 +121
Jul07 060421 1584 1584 1584 1584 -6 218 1,900 +5
Total Volume and Open Interest 10,240 134,255 +1,015
Coffee "C"(NYBOT)
May06 060421 113.00 113.90 111.50 112.00 -0.90 2,020 3,038 -1,655
Jul06 060421 115.40 116.40 113.50 114.40 -1.00 16,958 68,406 +1,976
Sep06 060421 118.00 118.80 116.60 117.05 -0.95 2,028 13,031 +537
Dec06 060421 121.50 122.45 120.10 120.50 -0.95 1,126 10,184 +538
Mar07 060421 124.80 125.25 123.50 123.90 -0.90 560 2,715 -296
May07 060421 127.00 127.00 126.05 126.05 -0.90 146 714 +32
Total Volume and Open Interest 23,297 99,454 +1,129
Orange Juice(NYBOT)
May06 060421 145.05 146.40 145.05 145.10 +0.40 2,490 9,643 -1,048
Jul06 060421 145.50 146.30 145.10 145.25 +0.30 2,836 19,753 +1,885
Sep06 060421 143.00 144.00 142.80 142.80 +0.55 72 3,958 -6
Nov06 060421 140.00 140.20 140.00 140.20 +0.50 76 2,017 -4
Jan07 060421 138.25 139.60 138.25 139.60 +2.40 67 1,568 -27
Total Volume and Open Interest 5,562 37,357 +821
Sugar #11(NYBOT)
May06 060421 17.15 17.25 16.83 17.21 +0.06 11,899 42,756 -4,542
Jul06 060421 17.38 17.60 17.14 17.54 +0.04 33,017 228,828 +4,385
Oct06 060421 17.68 17.90 17.45 17.86 +0.05 14,342 72,329 +2,139
Mar07 060421 18.06 18.28 17.93 18.24 +0.06 7,133 61,586 +722
May07 060421 17.96 18.25 17.86 18.16 +0.07 3,258 27,278 +222
Total Volume and Open Interest 73,292 468,061 +4,325
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060421 23.55 23.55 23.55 23.55 +0.03 551 3,247 -542
Sep06 060421 23.50 23.50 23.50 23.50 -0.05 80 3,638 +75
Nov06 060421 22.61 22.61 22.61 22.61 unch 50 1,042 -34
Jan07 060421 22.56 22.56 22.56 22.56 unch 0 1,123 +0
Total Volume and Open Interest 681 11,551 -501
London Cocoa(LCE)
May06 060421 893 893 871 872 -15 3,479 35,646 -1,521
Jul06 060421 877 883 866 868 -13 5,277 58,152 +1,498
Sep06 060421 895 895 881 881 -14 1,251 35,824 +407
Dec06 060421 915 915 900 901 -13 703 31,197 +21
Mar07 060421 923 923 911 911 -12 341 14,390 +17
May07 060421 932 932 920 920 -13 50 1,204 +31
Jul07 060421 938 938 926 926 -13 20 1,430 +20
Total Volume and Open Interest 11,121 180,989 +473
London Coffee(LCE)
May06 060421 1200.00 1208.00 1177.00 1182.00 -17.00 7,544 31,044 -2,005
Jul06 060421 1219.00 1227.00 1197.00 1201.00 -16.00 11,164 55,141 +3,902
Sep06 060421 1232.00 1239.00 1213.00 1215.00 -15.00 2,421 25,064 +1,098
Nov06 060421 1240.00 1245.00 1219.00 1223.00 -13.00 685 9,011 +435
Jan07 060421 1229.00 1229.00 1229.00 1229.00 -13.00 60 963 -36
Mar07 060421 1237.00 1237.00 1237.00 1237.00 -13.00 50 190 +50
Total Volume and Open Interest 21,928 121,715 +3,444
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060421 470.00 474.00 465.00 473.50 +1.10 5,080 35,423 -105
Oct06 060421 468.00 470.50 461.60 470.50 +1.70 1,834 12,740 +354
Dec06 060421 466.00 468.40 461.50 468.40 +2.00 273 5,273 +90
Mar07 060421 461.00 465.80 460.00 465.80 +1.90 678 4,255 +333
Total Volume and Open Interest 8,730 60,771 +1,036
Cotton(NYBOT)
May06 060421 50.50 51.20 50.50 50.67 -0.21 7,520 10,678 -3,480
Jul06 060421 52.50 52.80 52.46 52.52 -0.29 18,342 93,986 +4,351
Oct06 060421 55.75 55.89 55.57 55.70 unch 37 1,722 +0
Dec06 060421 56.90 57.10 56.75 56.77 -0.24 4,055 31,747 +1,487
Mar07 060421 58.50 58.60 58.35 58.50 -0.20 120 2,387 +45
May07 060421 59.00 59.00 59.00 59.00 -0.35 0 128 +0
Total Volume and Open Interest 30,221 142,931 +2,503
Lumber(CME)
May06 060421 340.5 341.9 334.4 338.9 unch 604 1,767 -113
Jul06 060421 348.5 349.5 343.5 347.5 unch 499 2,839 +149
Sep06 060421 350.0 352.0 349.3 350.5 +0.3 163 455 +36
Nov06 060421 331.3 332.6 331.3 332.4 +1.8 14 70 +3
Total Volume and Open Interest 1,280 5,131 +75
Crude Oil(NYM)
Jun06 060421 73.15 75.35 73.05 75.17 +1.48 141,724 295,312 +2,873
Jul06 060421 74.10 76.20 74.00 76.07 +1.47 38,746 115,521 +3,969
Aug06 060421 74.85 76.70 74.70 76.63 +1.52 11,268 47,076 +3,552
Sep06 060421 74.95 77.00 74.85 76.92 +1.56 6,016 37,175 +375
Oct06 060421 75.20 77.30 75.20 77.07 +1.59 2,718 30,337 +1,240
Nov06 060421 75.98 77.15 75.95 77.13 +1.60 1,259 22,377 +801
Dec06 060421 75.20 77.25 75.15 77.14 +1.60 11,230 104,070 +3,665
Jan07 060421 75.10 77.10 75.10 77.09 +1.60 576 26,146 +99
Feb07 060421 75.65 77.01 75.65 77.01 +1.61 146 8,625 +5
Mar07 060421 75.50 76.91 75.50 76.91 +1.62 45 10,444 -45
Apr07 060421 75.35 76.79 75.35 76.79 +1.62 56 8,478 -1
May07 060421 75.20 76.65 75.20 76.65 +1.62 100 5,413 +39
Jun07 060421 75.30 76.50 75.30 76.50 +1.62 2,899 32,197 -130
Jul07 060421 76.32 76.32 76.32 76.32 +1.62 275 4,374 +89
Aug07 060421 74.95 76.14 74.95 76.14 +1.62 0 4,165 +0
Sep07 060421 75.96 75.96 75.96 75.96 +1.62 0 6,048 +0
Total Volume and Open Interest 268,922 992,201 -8,922
Heating Oil(NYM)
May06 060421 203.70 209.20 203.50 207.62 +2.26 18,299 28,162 -2,211
Jun06 060421 206.00 210.50 204.70 209.11 +2.44 17,363 65,477 +2,074
Jul06 060421 208.00 212.25 207.00 211.26 +2.64 1,911 24,468 +125
Aug06 060421 209.50 215.80 209.10 213.26 +2.69 928 10,382 +40
Sep06 060421 212.00 216.75 212.00 215.51 +2.69 433 6,812 +204
Oct06 060421 215.90 219.60 215.80 218.06 +2.69 654 4,881 +1
Nov06 060421 218.00 222.35 217.00 221.16 +2.74 81 2,811 +44
Dec06 060421 220.00 225.25 220.00 224.26 +2.74 2,134 15,643 -79
Jan07 060421 222.70 226.26 222.50 226.26 +2.74 693 7,968 +71
Feb07 060421 224.00 226.75 223.50 226.11 +2.74 184 1,988 +105
Mar07 060421 221.00 223.26 221.00 223.26 +2.74 230 2,857 +162
Apr07 060421 215.75 217.46 215.75 217.46 +2.74 34 2,213 +4
Total Volume and Open Interest 43,256 176,655 +590
Unleaded Gas(NYM)
May06 060421 217.00 225.50 216.00 223.84 +2.36 25,954 31,405 -1,982
Jun06 060421 214.00 221.50 213.75 220.32 +3.10 19,700 58,268 +1,289
Jul06 060421 211.50 218.00 211.50 217.02 +3.50 4,626 13,397 +475
Aug06 060421 209.00 213.77 208.75 213.77 +3.55 1,088 8,131 -98
Sep06 060421 205.00 210.67 205.00 210.67 +3.55 679 6,969 +80
Oct06 060421 194.50 200.67 194.50 200.67 +3.65 308 4,616 +53
Nov06 060421 191.00 197.02 191.00 197.02 +3.75 26 1,459 -24
Dec06 060421 188.50 195.02 188.50 195.02 +3.85 30 2,249 +3
Jan07 060421 194.50 195.42 194.50 195.42 +3.85 15 1,233 +15
Total Volume and Open Interest 52,426 127,727 -189
Natural Gas(NYM)
May06 060421 7.850 8.035 7.830 7.981 -0.083 28,820 40,254 -4,408
Jun06 060421 8.090 8.250 8.090 8.216 -0.068 9,736 72,043 +977
Jul06 060421 8.360 8.500 8.320 8.456 -0.068 7,080 48,934 +502
Aug06 060421 8.550 8.690 8.550 8.671 -0.068 2,355 27,735 +167
Sep06 060421 8.760 8.900 8.750 8.871 -0.063 2,613 26,116 +314
Oct06 060421 8.920 9.080 8.920 9.071 -0.068 4,260 44,751 +908
Nov06 060421 10.300 10.376 10.280 10.376 -0.093 789 37,155 -69
Dec06 060421 11.570 11.611 11.500 11.611 -0.108 782 24,954 +100
Jan07 060421 12.350 12.400 12.250 12.356 -0.123 4,884 45,721 -1,361
Feb07 060421 12.270 12.349 12.260 12.349 -0.115 391 21,610 +27
Mar07 060421 12.120 12.160 12.050 12.149 -0.115 4,761 35,275 -3
Apr07 060421 9.840 9.939 9.780 9.939 -0.025 3,924 22,211 -15
May07 060421 9.630 9.724 9.590 9.724 -0.025 2,191 22,403 +623
Jun07 060421 9.720 9.794 9.660 9.794 -0.025 83 7,845 +28
Jul07 060421 9.780 9.874 9.780 9.874 -0.025 151 6,197 +61
Aug07 060421 9.830 9.926 9.830 9.926 -0.025 80 6,471 +62
Total Volume and Open Interest 81,334 721,171 +1,237
Brent Crude Oil(ICE)
Jun06 060421 72.65 74.79 72.20 74.57 +1.39 90,077 136,347 -10,230
Jul06 060421 72.81 75.16 72.55 74.93 +1.42 29,440 100,337 +2,965
Aug06 060421 73.24 75.47 72.85 75.27 +1.48 8,735 29,792 +1,022
Sep06 060421 73.04 75.60 73.04 75.48 +1.52 3,145 17,124 -29
Oct06 060421 73.16 75.61 73.16 75.61 +1.57 1,632 15,004 +301
Nov06 060421 73.67 75.65 73.67 75.65 +1.57 1,097 10,636 +214
Dec06 060421 73.36 75.80 73.25 75.64 +1.56 6,622 50,959 -856
Jan07 060421 73.95 75.61 73.95 75.61 +1.59 128 11,140 -18
Feb07 060421 75.56 75.56 75.56 75.56 +1.64 217 6,656 +69
Mar07 060421 73.51 75.44 73.51 75.44 +1.66 50 5,666 -21
Apr07 060421 75.31 75.31 75.31 75.31 +1.67 0 1,725 +0
May07 060421 75.14 75.14 75.14 75.14 +1.65 0 786 +0
Jun07 060421 73.34 74.96 73.34 74.96 +1.63 150 10,677 -250
Jul07 060421 74.78 74.78 74.78 74.78 +1.61 0 50 +0
Total Volume and Open Interest 142,537 445,281 -6,809
Gas Oil(ICE)
May06 060421 633.00 650.00 631.25 641.00 +8.00 24,511 63,862 -2,048
Jun06 060421 637.25 654.00 635.00 645.00 +8.00 15,025 54,323 -754
Jul06 060421 641.00 658.25 640.75 649.75 +8.25 2,173 18,645 +199
Aug06 060421 646.00 656.50 646.00 655.25 +8.50 2,011 6,675 -51
Sep06 060421 652.25 660.50 650.75 660.50 +8.00 1,021 4,925 -604
Oct06 060421 658.50 666.25 655.75 665.75 +8.00 258 9,700 +83
Nov06 060421 669.75 669.75 669.75 669.75 +8.25 20 5,498 +0
Dec06 060421 667.00 678.75 664.00 672.75 +8.75 2,195 26,504 +175
Jan07 060421 674.00 674.00 674.00 674.00 +8.50 5 5,010 +5
Feb07 060421 671.50 671.50 671.50 671.50 +8.50 0 545 +0
Total Volume and Open Interest 47,521 219,070 -3,031
US Dollar Index(NYBOT)
Jun06 060421 88.00 88.27 87.67 87.77 -0.19 3,042 29,577 +1,460
Sep06 060421 87.46 87.46 87.42 87.42 -0.19 6 2,089 +2
Dec06 060421 87.14 87.14 87.08 87.08 -0.19 15 43 -9
Total Volume and Open Interest 3,063 31,715 +1,453
Australian Dollar(CME)
Jun06 060421 74.14 74.54 74.12 74.52 +0.82 1,974 53,674 +1,350
Sep06 060421 74.44 74.44 74.44 74.44 +0.82 2 194 +4
Dec06 060421 74.20 74.36 74.17 74.36 +0.82 0 170 +0
Total Volume and Open Interest 1,977 54,056 +1,355
British Pound(CME)
Jun06 060421 178.13 178.51 178.00 178.26 +0.26 4,471 84,365 -3,443
Sep06 060421 178.50 178.55 178.43 178.55 +0.26 0 435 +10
Dec06 060421 178.77 178.77 178.77 178.77 +0.26 0 3 +0
Total Volume and Open Interest 4,471 84,803 -3,433
Canadian Dollar(CME)
Jun06 060421 88.10 88.17 87.91 87.99 +0.08 2,068 89,968 -1,346
Sep06 060421 88.26 88.34 88.23 88.23 +0.08 7 2,624 -26
Dec06 060421 88.45 88.58 88.45 88.46 +0.08 13 772 +16
Mar07 060421 88.69 88.69 88.69 88.69 +0.08 0 156 +0
Total Volume and Open Interest 2,088 93,541 -1,356
Japanese Yen(CME)
Jun06 060421 86.01 86.35 86.01 86.32 +0.57 1,633 183,342 -2,915
Sep06 060421 87.38 87.41 87.38 87.41 +0.57 1 18,690 +11
Dec06 060421 88.44 88.44 88.44 88.44 +0.57 0 142 +0
Total Volume and Open Interest 1,634 202,176 -2,904
Swiss Franc(CME)
Jun06 060421 78.73 79.00 78.60 78.83 +0.13 2,433 82,057 +463
Sep06 060421 79.42 79.64 79.42 79.57 +0.13 0 387 +51
Dec06 060421 80.17 80.17 80.17 80.17 +0.13 0 54 +0
Total Volume and Open Interest 2,433 82,498 +514
EuroFX(CME)
Jun06 060421 123.73 124.06 123.53 123.88 +0.25 2,418 167,954 -385
Sep06 060421 124.41 124.66 124.41 124.58 +0.25 16 2,751 +30
Dec06 060421 125.30 125.30 125.19 125.19 +0.25 20 339 +14
Total Volume and Open Interest 2,454 171,167 -341
Mexican Peso(CME)
Jun06 060421 9025.0 9032.0 8965.0 9005.0 -27.0 8,215 60,215 +1,070
Sep06 060421 8945.0 8945.0 8945.0 8945.0 -27.0 18 938 +2
Total Volume and Open Interest 8,233 84,650 +1,072
30-Year T-Bonds(CBOT)
Jun06 060421 106~31 107~17 106~30 107~13 +0~12 337,032 762,573 +6,081
Sep06 060421 107~08 107~12 106~26 107~09 +0~12 1,086 13,749 +119
Dec06 060421 107~15 107~15 107~02 107~15 +0~12 54 1,478 +13
Total Volume and Open Interest 338,172 777,801 +6,213
10-Year T-Notes(CBOT)
Jun06 060421 105~185 105~280 105~160 105~225 +0~025 747,561 2,215,032 -5,660
Sep06 060421 105~310 105~310 105~145 105~205 +0~030 5,452 104,498 +776
Total Volume and Open Interest 753,827 2,323,753 -4,070
5-Year T-Notes(CBOT)
Jun06 060421 104~065 104~085 104~010 104~040 unch 299,241 0 +0
Sep06 060421 104~055 104~055 104~025 104~025 unch 1,376 25,074 +25,074
Dec06 060421 104~020 104~020 104~020 104~020 unch 0 1 +0
Total Volume and Open Interest 300,617 25,075 +25,074
2 Year T-Notes(CBOT)
Jun06 060421 101~109 101~110 101~101 101~104 -0~004 9,512 508,420 +9,581
Sep06 060421 101~104 101~104 101~104 101~104 -0~004      
Total Volume and Open Interest 9,512 508,420 +9,581
Eurodollars(CME)
Jun06 060421 94.775 94.780 94.750 94.760 -0.010 19,277 1,347,458 -12,300
Sep06 060421 94.715 94.735 94.690 94.700 -0.020 463,941 1,466,556 -19,251
Dec06 060421 94.745 94.750 94.695 94.710 -0.025 27,501 1,443,045 +18,538
Mar07 060421 94.800 94.810 94.750 94.765 -0.020 15,918 1,148,001 -14,331
Jun07 060421 94.840 94.840 94.790 94.800 -0.020 21,599 967,604 +6,658
Sep07 060421 94.850 94.850 94.805 94.820 -0.015 32,171 814,588 +3,684
Dec07 060421 94.840 94.840 94.795 94.810 -0.010 17,126 582,229 -3,773
Mar08 060421 94.815 94.820 94.775 94.795 -0.005 18,866 406,069 +1,523
Jun08 060421 94.785 94.790 94.745 94.765 unch 5,287 271,655 +1,754
Sep08 060421 94.750 94.755 94.715 94.735 +0.005 11,914 245,250 +1,805
Dec08 060421 94.695 94.695 94.665 94.685 +0.010 5,267 192,674 +1,826
Mar09 060421 94.665 94.670 94.635 94.660 +0.015 5,890 141,981 +2,770
Jun09 060421 94.635 94.650 94.610 94.630 +0.020 4,955 113,345 -1,032
Sep09 060421 94.595 94.600 94.575 94.595 +0.025 11,580 110,762 +5,418
Dec09 060421 94.545 94.560 94.525 94.550 +0.030 9,984 105,488 +956
Mar10 060421 94.520 94.535 94.500 94.530 +0.035 8,536 82,080 +3,130
Jun10 060421 94.485 94.500 94.485 94.500 +0.040 1,541 59,513 +555
Sep10 060421 94.440 94.470 94.425 94.470 +0.045 2,942 52,862 +8
Total Volume and Open Interest 246,393 9,768,006 +49,281
3-Mth Euro-Yen(CME)
Jun06 060421 99.77 99.77 99.76 99.76 -0.01 0 12,915 -525
Sep06 060421 99.54 99.55 99.54 99.55 +0.01 11 7,469 -14
Dec06 060421 99.32 99.33 99.32 99.33 unch 352 8,506 -709
Mar07 060421 99.11 99.11 99.10 99.11 -0.01 99 3,897 -165
Jun07 060421 98.91 98.92 98.91 98.91 -0.01 60 3,864 -180
Sep07 060421 98.71 98.72 98.71 98.72 -0.01 110 2,797 -21
Dec07 060421 98.56 98.56 98.56 98.56 unch 0 1,196 +20
Mar08 060421 98.42 98.42 98.42 98.42 +0.01 0 324 +0
Jun08 060421 98.30 98.30 98.30 98.30 -0.01 0 251 +0
Sep08 060421 98.20 98.20 98.20 98.20 -0.01      
Total Volume and Open Interest 632 41,223 -1,594
3-Mth Euro-Yen(SIMEX)
Jun06 060421 99.77 99.77 99.76 99.76 unch 146 63,698 -557
Sep06 060421 99.55 99.55 99.54 99.54 -0.01 873 51,286 -140
Dec06 060421 99.33 99.33 99.31 99.32 -0.01 1,814 93,428 -405
Mar07 060421 99.11 99.11 99.09 99.11 -0.01 929 46,602 -314
Jun07 060421 98.92 98.92 98.89 98.91 -0.02 327 21,759 -183
Sep07 060421 98.71 98.72 98.70 98.72 -0.01 1,065 13,757 +61
Dec07 060421 98.55 98.56 98.53 98.55 -0.02 307 21,490 +42
Mar08 060421 98.41 98.41 98.41 98.41 -0.01 0 16,419 +0
Total Volume and Open Interest 5,461 330,019 -1,496
German Euro-Bund(EUREX)
Jun06 060421 115.82 116.08 115.58 115.70 -0.12 1,724,914 1,721,636 +47,047
Sep06 060421 115.97 116.24 115.81 115.86 -0.12 2,120 45,302 +1,068
Dec06 060421 115.25 115.25 115.25 115.25 -0.12 638 2 +0
Total Volume and Open Interest 1,727,672 1,766,940 +48,115
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060421 109.60 109.63 109.55 109.55 -0.03 402 15,093 +336
Dec06 060421 109.23 109.23 109.23 109.23 -0.03 285 0 +0
Total Volume and Open Interest 845,559 1,351,049 +18,159
Long Gilt(LIFFE)
Jun06 060421 110~24 110~26 110~11 110~14 -0~08 75,609 305,177 +1,624
Sep06 060421 110~06 110~06 110~06 110~06 -0~08      
Total Volume and Open Interest 75,609 305,177 +1,624
3-Mth Short Sterling(LIFFE)
Jun06 060421 95.35 95.35 95.35 95.35 -0.01 64,507 489,805 -12,028
Sep06 060421 95.32 95.32 95.32 95.32 -0.01 148,957 483,479 +2,382
Dec06 060421 95.25 95.25 95.25 95.25 -0.01 111,001 335,587 +2,230
Total Volume and Open Interest 523,135 2,372,808 +9,741
3-Mth Euribor(LIFFE)
Jun06 060421 97.045 97.045 97.040 97.040 unch 63,982 630,767 -3,022
Sep06 060421 96.790 96.805 96.785 96.790 unch 109,957 642,773 +3,712
Dec06 060421 96.575 96.600 96.565 96.580 +0.005 139,265 647,884 -13,481
Total Volume and Open Interest 679,632 3,664,872 -10,679
3-Mth Aus T-Bills(SFE)
Jun06 060421 94.22 94.22 94.19 94.21 -0.02 14,106 165,411 +4,914
Sep06 060421 94.09 94.11 94.06 94.10 -0.02 18,939 274,820 +14,993
Dec06 060421 94.05 94.07 94.03 94.06 -0.02 10,024 97,748 +4,602
Mar07 060421 94.02 94.05 94.00 94.04 -0.02 3,215 39,561 +2,491
Jun07 060421 93.99 94.01 93.98 94.01 -0.03 1,675 27,748 +803
Sep07 060421 93.96 93.98 93.96 93.98 -0.03 1,807 19,397 +348
Dec07 060421 93.96 93.96 93.93 93.94 -0.04 460 11,659 +450
Mar08 060421 93.90 93.90 93.90 93.90 -0.05 270 6,290 +100
Jun08 060421 93.89 93.89 93.89 93.89 -0.04 7 957 +7
Sep08 060421 93.87 93.87 93.87 93.87 -0.04 15 799 +15
Total Volume and Open Interest 50,520 645,830 +28,725
10-Year Aus T-Bonds(SFE)
Jun06 060421 94.33 94.35 94.31 94.34 -0.02 33,204 345,219 +7,299
Sep06 060421 94.34 94.34 94.34 94.34 -0.02      
Total Volume and Open Interest 33,204 345,219 +7,299
3-Year Aus T-Bonds(SFE)
Jun06 060421 94.39 94.40 94.35 94.39 -0.03 73,917 481,106 +18,707
Sep06 060421 94.39 94.39 94.39 94.39 -0.03      
Total Volume and Open Interest 73,917 481,106 +18,707
Gold(CMX)
Apr06 060421 628.5 637.0 623.5 632.2 +12.4 537 993 -142
Jun06 060421 623.1 637.5 623.1 635.5 +12.4 117,494 252,024 +992
Aug06 060421 629.4 643.0 629.4 641.6 +12.6 2,864 18,110 +991
Oct06 060421 644.0 647.5 637.0 647.5 +12.7 924 12,643 +541
Dec06 060421 641.0 654.0 641.0 653.4 +12.9 5,468 25,460 -490
Feb07 060421 651.5 660.5 650.0 659.3 +13.0 569 12,102 +288
Apr07 060421 656.0 665.2 656.0 665.2 +13.1 12 1,353 +7
Jun07 060421 664.0 673.0 664.0 671.1 +13.2 332 10,912 +164
Aug07 060421 677.0 677.0 677.0 677.0 +13.2 0 182 +0
Oct07 060421 682.9 682.9 682.9 682.9 +13.2 0 1,032 +0
Dec07 060421 680.0 688.9 679.0 688.9 +13.2 238 11,664 +94
Feb08 060421 694.8 694.8 694.8 694.8 +13.2 0 10 +0
Total Volume and Open Interest 128,757 355,387 +2,461
Silver(CMX)
May06 060421 1220.0 1303.0 1215.0 1296.5 +44.0 58,457 49,098 -4,984
Jul06 060421 1230.0 1315.0 1227.0 1309.2 +44.3 18,185 47,149 +2,237
Sep06 060421 1230.0 1320.0 1230.0 1318.6 +44.3 799 6,045 -138
Dec06 060421 1250.0 1325.0 1240.0 1323.0 +44.2 4,373 17,089 -262
Mar07 060421 1255.0 1326.4 1250.0 1326.4 +43.6 72 6,409 +52
May07 060421 1297.0 1327.5 1297.0 1327.5 +43.0 102 1,991 +102
Jul07 060421 1270.0 1328.7 1270.0 1328.7 +42.4 178 4,092 +32
Total Volume and Open Interest 82,737 139,175 -3,025
Platinum(NYM)
Apr06 060421 1130.7 1130.7 1130.7 1130.7 +30.4 42 55 +0
Jul06 060421 1115.0 1140.0 1115.0 1139.2 +30.4 1,605 9,681 +145
Oct06 060421 1145.2 1145.2 1145.2 1145.2 +30.4 0 14 +0
Total Volume and Open Interest 1,647 9,750 +145
Palladium(NYME)
Jun06 060421 352.50 360.80 350.00 359.80 +9.90 3,155 15,604 -152
Sep06 060421 359.00 365.00 353.50 364.05 +9.90 143 1,470 +12
Dec06 060421 363.00 367.05 363.00 367.05 +9.90 20 460 -1
Total Volume and Open Interest 3,318 17,534 -141
Copper(CMX)
May06 060421 302.50 314.20 299.00 314.05 +17.85 12,165 30,457 -2,820
Jul06 060421 299.00 311.50 296.65 311.15 +18.55 12,964 50,167 +2,628
Sep06 060421 293.50 307.20 293.00 307.20 +18.20 290 5,020 +154
Dec06 060421 290.00 300.15 287.00 300.15 +16.80 327 4,482 +118
Mar07 060421 294.00 294.00 292.65 292.65 +15.30 16 926 -3
Total Volume and Open Interest 26,717 100,797 -243
Aluminum(CMX)
Apr06 060421 128.00 128.00 128.00 128.00 +4.70 0 5 -5
May06 060421 128.00 128.00 128.00 128.00 +4.00 0 332 +0
Jun06 060421 127.25 127.85 127.25 127.85 +3.85 0 196 +0
Jul06 060421 127.80 127.80 127.80 127.80 +3.70 0 20 +0
Aug06 060421 127.40 127.40 127.40 127.40 +3.55      
Sep06 060421 126.95 126.95 126.95 126.95 +3.40 0 1 +0
Total Volume and Open Interest 0 1,200 -5
DJIA Index(CBOT)
Jun06 060421 11410 11448 11355 11393 +7 5,278 42,203 +262
Sep06 060421 11520 11520 11475 11475 +7 5 60 -2
Dec06 060421 11540 11544 11540 11544 +7 0 1,679 +0
Total Volume and Open Interest 5,283 43,942 +260
S & P 500(CME)
Jun06 060421 1323.30 1323.80 1312.00 1317.00 +0.10 31,555 643,053 +2,400
Sep06 060421 1328.10 1328.10 1328.10 1328.10 +0.10 2,045 11,677 -10
Dec06 060421 1342.50 1342.50 1336.50 1339.10 +0.10 10 1,798 +8
Mar07 060421 1350.00 1350.00 1350.00 1350.00 +0.10 0 63 +0
Total Volume and Open Interest 33,610 656,646 +2,398
S & P 500 E-Mini(Globex)
Jun06 060421 1317.25 1324.00 1312.00 1317.00 unch 1,048,211 1,227,940 -712
Sep06 060421 1329.00 1334.75 1323.75 1328.00 unch 436 2,242 +156
Total Volume and Open Interest 1,048,647 1,230,182 -556
NASDAQ 100(CME)
Jun06 060421 1747.50 1749.50 1712.00 1719.00 -22.30 2,884 60,917 +611
Sep06 060421 1738.50 1738.50 1738.50 1738.50 -22.30 0 25 +0
Dec06 060421 1758.00 1758.00 1758.00 1758.00 -22.30 0 1 +0
Total Volume and Open Interest 2,884 60,943 +611
NASDAQ 100 E-Mini(Globex)
Jun06 060421 1743.50 1749.80 1712.00 1719.00 -22.30 269,136 327,928 +8,321
Sep06 060421 1756.80 1757.00 1733.00 1738.50 -22.30 86 203 +38
Total Volume and Open Interest 269,222 328,131 +8,359
S & P Midcap 400(CME)
Jun06 060421 816.80 817.10 810.25 811.90 -2.30 113 11,004 -57
Sep06 060421 163.54 163.54 163.54 163.54 -2.30      
Dec06 060421 170.54 170.54 170.54 170.54 -2.30      
Total Volume and Open Interest 113 11,004 -57
Russell 2000(CME)
Jun06 060421 781.50 781.50 771.50 775.90 -1.60 796 34,383 +219
Sep06 060421 781.90 781.90 781.90 781.90 -1.60 0 41 +0
Dec06 060421 787.90 787.90 787.90 787.90 -1.60 0 7 +0
Total Volume and Open Interest 796 34,431 +219
Russell 2000 E-Mini(Globex)
Jun06 060421 777.60 782.90 771.50 775.90 -1.60 138,541 319,064 +1,479
Sep06 060421 784.10 788.10 779.00 781.90 -1.60 10 718 +4
Total Volume and Open Interest 138,551 319,782 +1,483
Value Line(KCBT)
Jun06 060421 2153.00 2155.00 2153.00 2155.00 +5.00 35 75 -11
Total Volume and Open Interest 35 76 -11
Nikkei 225(CME)
Jun06 060421 17355 17485 17260 17430 +100 48,549 223,350 +3,340
Sep06 060421 17350 17475 17275 17405 +85 9 331 +1
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060421 17355 17485 17260 17430 +100 48,549 223,350 +3,340
Sep06 060421 17350 17475 17275 17405 +85 9 331 +1
Dec06 060421 17370 17370 17370 17370 +85      
Total Volume and Open Interest 48,558 223,709 +3,342
CAC 40(MATIF)
Apr06 060421 5217.5 5250.5 5214.0 5245.5 +39.5 182,616 406,929 -107,360
May06 060421 5155.0 5199.5 5155.0 5195.0 +46.0 111,900 313,027 +97,675
Jun06 060421 5115.0 5151.5 5113.0 5150.5 +47.5 5,192 91,237 -3,330
Total Volume and Open Interest 299,866 818,773 -12,866
Hang Seng Index(HKFE)
Apr06 060421 16970 17020 16835 16923 -48 41,334 126,513 +556
May06 060421 16846 16880 16701 16778 -60 3,150 6,430 +1,513
Jun06 060421 16977 16977 16780 16846 -48 89 1,427 -8
Total Volume and Open Interest 44,631 134,775 +2,102
DAX Index(EUREX)
Jun06 060421 6103.5 6135.0 6095.5 6123.5 +37.5 172,643 262,876 +3,939
Sep06 060421 6151.0 6177.0 6145.5 6168.0 +37.5 564 12,495 +102
Dec06 060421 6205.5 6227.0 6195.5 6218.0 +38.0 438 2,586 +11
Total Volume and Open Interest 173,645 277,957 +4,052
FT-SE 100(LIFFE)
Jun06 060421 6097.00 6147.00 6075.00 6141.00 +59.00 79,866 468,002 -11,167
Sep06 060421 6108.00 6160.00 6108.00 6158.50 +59.50 30 2,652 +2
Dec06 060421 6195.00 6195.00 6195.00 6195.00 +60.00 3 12,532 +0
Total Volume and Open Interest 79,899 484,186 -11,165
SPI 200(SFE)
Jun06 060421 5228.0 5270.0 5227.0 5267.0 -23.0 21,835 226,564 +1,647
Sep06 060421 5240.0 5267.0 5240.0 5267.0 -23.0 171 3,732 +132
Dec06 060421 5286.0 5286.0 5286.0 5286.0 -23.0 101 3,268 +90
Total Volume and Open Interest 22,124 235,673 +1,865
GSCI(CME)
May06 060421 485.00 497.00 484.90 496.70 +8.40 114 23,343 +18
Jun06 060421 501.00 501.00 501.00 501.00 +8.00 2 6 +1
Jul06 060421 503.50 503.50 503.50 503.50 +6.50      
Total Volume and Open Interest 116 23,349 +19
Reuters CRB Index(NYBOT)
Jun06 060421 382.75 386.50 382.50 385.50 +4.50 108 618 -24
Aug06 060421 389.00 392.00 388.50 392.00 +4.50 13 411 -2
Nov06 060421 398.50 398.50 398.50 398.50 +4.50 0 1 +0
Total Volume and Open Interest 121 1,030 -26
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!!!