Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon April 24, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060424 575.50 583.50 571.50 574.25 +4.50 19,938 52,271 -23,013
Jul06 060424 590.50 598.00 585.50 588.25 +5.00 39,639 202,424 +8,226
Aug06 060424 595.50 603.00 592.00 594.00 +4.75 2,353 10,382 +1,110
Sep06 060424 602.00 606.00 597.00 599.25 +5.25 1,468 10,287 +189
Nov06 060424 611.00 618.00 606.00 609.25 +5.25 5,754 74,958 +705
Jan07 060424 620.00 624.00 614.50 616.75 +4.75 247 5,074 +106
Mar07 060424 625.00 629.50 621.00 622.75 +3.25 235 1,798 +110
Total Volume and Open Interest 70,002 365,374 -12,604
Soybean Meal(CBOT)
May06 060424 173.30 175.70 171.50 173.60 +1.70 10,381 22,489 -6,186
Jul06 060424 173.50 176.50 172.10 174.20 +2.20 22,709 83,399 +4,372
Aug06 060424 175.00 177.50 173.50 175.40 +2.20 4,118 14,796 +217
Sep06 060424 176.00 178.30 174.80 176.10 +2.00 2,074 12,499 +718
Oct06 060424 177.50 178.80 175.60 176.80 +1.80 660 9,118 +244
Dec06 060424 178.00 180.60 176.80 178.40 +1.80 4,216 26,327 +401
Jan07 060424 179.50 181.20 178.10 179.40 +1.90 134 1,306 +93
Mar07 060424 181.00 182.50 179.70 180.30 +1.50 279 1,243 +171
Total Volume and Open Interest 44,752 171,783 +186
Soybean Oil(CBOT)
May06 060424 24.72 24.98 24.34 24.50 -0.11 8,111 20,800 -3,185
Jul06 060424 25.30 25.45 24.75 24.96 -0.10 33,669 130,943 +6,789
Aug06 060424 25.45 25.55 24.92 25.12 -0.08 1,583 8,652 +718
Sep06 060424 25.68 25.68 25.30 25.30 -0.13 2,300 7,309 -773
Oct06 060424 25.80 25.80 25.34 25.51 -0.11 1,357 5,915 -458
Dec06 060424 26.10 26.35 25.66 25.87 -0.04 4,897 31,147 +1,509
Jan07 060424 25.95 26.06 25.95 26.06 -0.04 130 2,077 +51
Mar07 060424 26.75 26.75 26.25 26.30 -0.10 271 1,503 +372
Total Volume and Open Interest 52,444 212,884 +5,068
Canola(WCE)
May06 060424 263.1 265.5 262.5 263.2 +0.1 7,501 10,963 -3,276
Jul06 060424 271.5 274.4 271.2 271.6 +0.5 10,884 52,835 -150
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060424 286.0 288.6 285.7 286.2 +0.3 627 20,617 -277
Jan07 060424 292.5 293.9 292.5 293.0 -0.7 51 1,375 +25
Total Volume and Open Interest 19,083 87,885 -3,658
Corn(CBOT)
May06 060424 238.00 238.25 232.50 232.75 -3.75 19,042 87,023 -17,354
Jul06 060424 249.50 249.75 243.75 244.25 -3.75 55,049 546,275 +6,283
Sep06 060424 259.75 259.75 254.25 254.50 -4.00 4,327 70,012 +1,403
Dec06 060424 272.50 272.50 266.50 267.00 -3.75 17,668 331,317 +3,916
Mar07 060424 281.00 281.00 275.75 276.25 -3.00 1,966 47,497 +820
May07 060424 285.75 285.75 281.50 281.50 -2.50 82 4,352 +31
Total Volume and Open Interest 101,786 1,187,210 -3,884
Wheat(CBOT)
May06 060424 354.50 356.50 349.00 350.75 -2.00 7,948 25,527 -6,035
Jul06 060424 367.50 369.50 362.00 363.50 -1.75 33,487 216,595 +4,713
Sep06 060424 379.50 382.00 375.00 376.00 -2.00 4,689 28,899 +783
Dec06 060424 397.00 399.00 392.00 393.75 unch 4,291 69,582 +422
Mar07 060424 411.00 414.00 407.50 409.75 +0.75 1,286 9,299 +872
Total Volume and Open Interest 53,597 384,105 +1,313
Wheat(KCBT)
May06 060424 439.00 441.75 433.00 437.50 unch 5,924 15,324 -2,082
Jul06 060424 446.00 449.50 440.00 443.00 -1.25 15,230 73,450 +2,902
Sep06 060424 450.00 454.25 446.00 448.50 -1.50 629 11,559 +38
Dec06 060424 458.00 462.00 454.00 455.50 -1.25 2,972 22,586 +1,173
Mar07 060424 458.00 464.00 458.00 460.00 unch 8 1,047 -22
Total Volume and Open Interest 25,196 129,852 +2,156
Wheat(MGE)
May06 060424 419.00 422.00 413.50 414.75 -4.00 3,053 5,349 -1,238
Jul06 060424 429.50 430.00 421.50 424.25 -3.00 3,667 18,815 +638
Sep06 060424 432.50 435.00 426.50 428.75 -1.75 968 9,126 -258
Dec06 060424 439.50 440.00 433.00 435.00 -2.00 714 14,521 -217
Mar07 060424 443.00 444.00 439.00 439.50 -3.50 59 903 +34
Total Volume and Open Interest 8,574 49,692 -952
Oats(CBOT)
May06 060424 174.50 176.50 174.50 175.75 +2.25 748 2,139 -519
Jul06 060424 180.75 182.50 180.50 182.25 +3.00 726 5,773 +363
Sep06 060424 175.50 175.50 175.00 175.00 -0.50 0 215 +0
Dec06 060424 173.50 174.75 173.00 174.00 +1.25 121 2,922 +25
Total Volume and Open Interest 1,595 11,134 -131
Rough Rice(CBOT)
May06 060424 8.35 8.37 8.29 8.31 unch 214 2,146 -229
Jul06 060424 8.64 8.71 8.61 8.62 +0.01 360 4,513 +75
Sep06 060424 8.91 8.91 8.91 8.91 +0.01 87 992 +39
Nov06 060424 9.11 9.15 9.10 9.12 +0.02 107 2,361 +14
Total Volume and Open Interest 837 11,112 -180
Live Cattle(CME)
Apr06 060424 80.800 80.950 79.650 79.825 -1.575 2,574 6,531 -1,384
Jun06 060424 74.250 74.300 72.925 73.225 -1.250 14,141 125,012 +592
Aug06 060424 76.200 76.300 74.900 75.250 -1.375 8,047 56,223 +2,232
Oct06 060424 79.900 79.900 78.800 79.000 -1.275 3,604 33,814 +1,112
Dec06 060424 81.700 81.800 80.950 81.000 -1.025 1,433 15,185 +473
Feb07 060424 84.000 84.000 83.200 83.600 -0.900 508 5,918 +263
Total Volume and Open Interest 30,350 243,657 +3,306
Feeder Cattle(CME)
Apr06 060424 102.300 102.300 100.750 100.800 -1.000 862 2,306 -507
May06 060424 101.650 101.800 99.850 99.950 -2.300 3,872 11,026 -808
Aug06 060424 102.800 103.000 101.150 101.225 -2.425 3,428 15,128 +677
Sep06 060424 102.100 102.100 100.200 100.550 -2.450 153 1,659 +90
Oct06 060424 100.750 100.850 99.400 99.550 -2.300 133 1,576 +16
Nov06 060424 100.800 101.000 99.500 99.500 -2.500 19 458 +6
Jan07 060424 98.850 98.850 97.250 97.250 -2.050 10 177 +9
Total Volume and Open Interest 8,477 32,330 -517
Lean Hogs(CME)
May06 060424 65.950 66.100 65.250 65.525 unch 1,205 6,099 -188
Jun06 060424 66.700 66.750 65.475 65.600 -0.575 8,325 83,287 +389
Jul06 060424 67.450 67.500 66.700 66.875 -0.125 3,402 24,858 +759
Aug06 060424 65.850 66.000 65.425 65.575 +0.025 2,012 17,338 +268
Oct06 060424 56.850 56.900 56.200 56.300 +0.075 1,975 10,152 +1,023
Dec06 060424 55.400 55.700 54.950 55.250 +0.125 365 4,209 +100
Feb07 060424 56.700 56.950 56.550 56.750 +0.150 112 1,044 +81
Apr07 060424 56.750 56.900 56.750 56.750 +0.100 11 194 +5
Total Volume and Open Interest 17,407 147,185 +2,437
Pork Bellies(CME)
May06 060424 81.000 82.500 81.000 82.500 +3.000 287 1,065 -100
Jul06 060424 81.000 82.375 81.000 82.375 +3.000 369 1,395 +227
Aug06 060424 79.100 80.250 79.100 79.900 +2.650 9 115 +1
Feb07 060424 82.950 82.950 82.950 82.950 -0.025 0 9 +0
Mar07 060424 83.200 83.200 83.200 83.200 -0.050 0 6 +0
Total Volume and Open Interest 665 2,590 +128
Class III Milk(CME)
Apr06 060424 10.92 10.92 10.92 10.92 -0.03 76 3,014 -5
May06 060424 11.10 11.15 11.03 11.05 -0.05 185 3,168 -10
Jun06 060424 11.08 11.12 11.05 11.05 unch 52 3,304 -15
Jul06 060424 11.42 11.56 11.40 11.40 -0.06 163 3,383 +15
Aug06 060424 11.70 11.84 11.70 11.75 unch 65 3,375 +23
Total Volume and Open Interest 728 32,285 +17
Cocoa(NYBOT)
May06 060424 1444 1490 1444 1468 +21 34 1,053 -511
Jul06 060424 1470 1495 1467 1488 +21 4,851 68,696 +1,152
Sep06 060424 1491 1513 1491 1509 +19 636 24,787 +282
Dec06 060424 1526 1541 1526 1539 +19 317 14,939 -83
Mar07 060424 1563 1567 1563 1567 +19 279 10,119 +23
May07 060424 1584 1584 1584 1584 +19 469 4,030 +169
Jul07 060424 1603 1603 1603 1603 +19 5 1,905 +5
Total Volume and Open Interest 6,591 135,292 +1,037
Coffee "C"(NYBOT)
May06 060424 113.00 113.00 111.00 111.35 -0.65 786 1,945 -1,093
Jul06 060424 115.00 115.20 113.25 113.85 -0.55 10,450 68,552 +146
Sep06 060424 117.60 117.70 116.00 116.55 -0.50 1,348 13,142 +111
Dec06 060424 121.20 121.20 119.90 120.05 -0.45 1,057 10,535 +351
Mar07 060424 124.25 124.25 123.45 123.45 -0.45 179 2,782 +67
May07 060424 126.00 126.00 125.35 125.70 -0.35 9 717 +3
Total Volume and Open Interest 13,840 99,036 -418
Orange Juice(NYBOT)
May06 060424 144.25 145.00 143.70 144.40 -0.70 3,565 6,469 -3,174
Jul06 060424 144.50 145.20 143.80 144.50 -0.75 3,663 22,059 +2,306
Sep06 060424 142.35 143.00 142.20 142.50 -0.30 171 4,017 +59
Nov06 060424 140.00 140.00 139.70 140.00 -0.20 34 2,044 +27
Jan07 060424 137.75 137.75 137.75 137.75 -1.85 11 1,572 +4
Total Volume and Open Interest 7,494 36,579 -778
Sugar #11(NYBOT)
May06 060424 17.25 17.32 16.93 17.05 -0.16 10,135 36,717 -6,039
Jul06 060424 17.63 17.63 17.23 17.38 -0.16 31,414 232,766 +3,938
Oct06 060424 17.93 17.94 17.57 17.71 -0.15 14,235 75,250 +2,921
Mar07 060424 18.29 18.30 17.92 18.06 -0.18 9,047 65,024 +3,438
May07 060424 18.20 18.20 17.85 17.98 -0.18 1,668 27,945 +667
Total Volume and Open Interest 69,083 473,828 +5,767
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060424 23.40 23.40 23.40 23.40 -0.15 29 3,264 +17
Sep06 060424 23.45 23.48 23.45 23.48 -0.02 5 3,638 +0
Nov06 060424 22.61 22.61 22.61 22.61 unch 0 1,042 +0
Jan07 060424 22.57 22.58 22.57 22.58 +0.02 0 1,123 +0
Total Volume and Open Interest 34 11,568 +17
London Cocoa(LCE)
May06 060424 874 892 867 890 +18 1,613 35,038 -608
Jul06 060424 869 886 864 885 +17 3,021 58,887 +735
Sep06 060424 882 899 879 898 +17 542 35,701 -123
Dec06 060424 904 919 898 918 +17 885 31,701 +504
Mar07 060424 912 929 910 928 +17 276 14,373 -17
May07 060424 937 937 937 937 +17 97 1,247 +43
Jul07 060424 925 946 925 943 +17 60 1,480 +50
Total Volume and Open Interest 6,494 181,573 +584
London Coffee(LCE)
May06 060424 1175.00 1202.00 1175.00 1196.00 +14.00 6,160 29,475 -1,569
Jul06 060424 1200.00 1218.00 1196.00 1214.00 +13.00 9,874 60,484 +5,343
Sep06 060424 1214.00 1229.00 1214.00 1226.00 +11.00 715 25,339 +275
Nov06 060424 1233.00 1238.00 1230.00 1234.00 +11.00 710 9,403 +392
Jan07 060424 1240.00 1243.00 1240.00 1240.00 +11.00 0 963 +0
Mar07 060424 1248.00 1248.00 1248.00 1248.00 +11.00 0 190 +0
Total Volume and Open Interest 17,459 126,156 +4,441
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060424 475.00 476.50 466.00 468.90 -4.60 4,170 35,044 -379
Oct06 060424 470.50 473.20 464.50 466.10 -4.40 1,499 12,879 +139
Dec06 060424 466.20 467.30 464.10 464.10 -4.30 383 5,427 +154
Mar07 060424 468.00 468.00 460.20 461.20 -4.60 268 4,347 +92
Total Volume and Open Interest 6,355 60,799 +28
Cotton(NYBOT)
May06 060424 50.50 50.90 50.10 50.11 -0.56 7,607 1,551 -9,127
Jul06 060424 52.55 52.65 52.10 52.11 -0.41 13,741 97,702 +3,716
Oct06 060424 55.40 55.50 54.95 54.95 -0.75 17 1,720 -2
Dec06 060424 56.78 56.90 56.30 56.30 -0.47 2,762 32,362 +615
Mar07 060424 58.25 58.35 58.04 58.04 -0.46 205 2,489 +102
May07 060424 59.00 59.00 58.65 58.65 -0.35 5 128 +0
Total Volume and Open Interest 24,451 138,248 -4,683
Lumber(CME)
May06 060424 339.9 340.0 332.3 335.1 -3.8 441 1,786 +19
Jul06 060424 349.2 349.2 342.0 345.0 -2.5 378 2,865 +26
Sep06 060424 351.3 351.3 347.8 350.4 -0.1 145 469 +14
Nov06 060424 334.7 334.7 332.7 332.7 +0.3 17 81 +11
Total Volume and Open Interest 981 5,201 +70
Crude Oil(NYM)
Jun06 060424 74.40 74.45 72.95 73.33 -1.84 100,736 290,625 -4,687
Jul06 060424 75.30 75.65 74.20 74.56 -1.51 39,180 118,982 +3,461
Aug06 060424 75.85 76.15 75.10 75.26 -1.37 15,870 47,020 -56
Sep06 060424 76.15 76.60 75.45 75.66 -1.26 8,532 37,280 +105
Oct06 060424 76.40 76.66 75.88 75.88 -1.19 3,145 30,026 -311
Nov06 060424 76.65 76.70 75.99 75.99 -1.14 4,049 23,906 +1,529
Dec06 060424 76.50 76.80 75.80 76.03 -1.11 14,752 104,849 +779
Jan07 060424 76.65 76.65 75.80 76.03 -1.06 1,289 26,509 +363
Feb07 060424 75.70 75.97 75.70 75.97 -1.04 597 8,580 -45
Mar07 060424 75.90 75.90 75.90 75.90 -1.01 142 10,491 +47
Apr07 060424 76.25 76.40 75.80 75.80 -0.99 106 8,506 +28
May07 060424 75.68 75.68 75.68 75.68 -0.97 52 5,423 +10
Jun07 060424 75.55 75.55 75.55 75.55 -0.95 1,599 32,422 +225
Jul07 060424 75.39 75.39 75.39 75.39 -0.93 792 4,563 +189
Aug07 060424 75.24 75.24 75.24 75.24 -0.90 25 4,190 +25
Sep07 060424 75.09 75.09 75.09 75.09 -0.87 1,100 5,213 -835
Total Volume and Open Interest 200,570 996,838 +4,637
Heating Oil(NYM)
May06 060424 206.50 206.80 203.00 203.17 -4.45 17,437 23,818 -4,344
Jun06 060424 207.00 208.10 204.20 204.56 -4.55 16,532 69,039 +3,562
Jul06 060424 209.40 210.50 206.70 206.96 -4.30 2,095 24,923 +455
Aug06 060424 212.80 212.80 209.11 209.11 -4.15 811 10,372 -10
Sep06 060424 214.25 214.50 211.36 211.36 -4.15 472 6,766 -46
Oct06 060424 217.00 217.00 213.91 213.91 -4.15 869 4,721 -160
Nov06 060424 220.80 220.80 217.11 217.11 -4.05 308 2,970 +159
Dec06 060424 223.00 223.50 220.21 220.21 -4.05 1,268 15,825 +182
Jan07 060424 224.80 225.75 222.21 222.21 -4.05 314 8,101 +133
Feb07 060424 225.00 225.60 222.21 222.21 -3.90 59 1,972 -16
Mar07 060424 222.00 222.75 219.46 219.46 -3.80 54 2,827 -30
Apr07 060424 216.95 216.95 213.71 213.71 -3.75 52 2,232 +19
Total Volume and Open Interest 40,329 176,562 -93
Unleaded Gas(NYM)
May06 060424 222.50 223.00 217.00 217.39 -6.45 20,081 29,180 -2,225
Jun06 060424 220.00 220.50 215.50 215.93 -4.39 17,174 61,643 +3,375
Jul06 060424 216.90 217.00 213.00 213.53 -3.49 2,348 13,700 +303
Aug06 060424 215.00 215.00 210.78 210.78 -2.99 1,051 7,740 -391
Sep06 060424 209.00 209.00 207.93 207.93 -2.74 539 7,164 +195
Oct06 060424 200.00 200.00 197.00 198.18 -2.49 258 4,587 -29
Nov06 060424 194.68 194.68 194.68 194.68 -2.34 12 1,464 +5
Dec06 060424 195.00 195.00 192.78 192.78 -2.24 4 2,252 +3
Jan07 060424 193.23 193.23 193.23 193.23 -2.19 7 1,243 +10
Total Volume and Open Interest 41,474 128,973 +1,246
Natural Gas(NYM)
May06 060424 7.850 7.850 7.520 7.558 -0.423 29,524 36,370 -3,884
Jun06 060424 8.090 8.090 7.730 7.786 -0.430 18,443 79,645 +7,602
Jul06 060424 8.290 8.290 8.020 8.031 -0.425 3,908 49,850 +916
Aug06 060424 8.470 8.470 8.230 8.246 -0.425 1,088 28,022 +287
Sep06 060424 8.690 8.690 8.448 8.448 -0.423 1,805 26,712 +596
Oct06 060424 8.900 8.900 8.640 8.658 -0.413 3,219 44,073 -678
Nov06 060424 10.190 10.220 10.000 10.018 -0.358 1,212 37,687 +532
Dec06 060424 11.400 11.470 11.298 11.298 -0.313 564 24,967 +13
Jan07 060424 12.200 12.215 12.050 12.063 -0.293 4,569 45,009 -712
Feb07 060424 12.190 12.210 12.058 12.058 -0.291 192 21,561 -49
Mar07 060424 12.050 12.050 11.863 11.863 -0.286 5,051 35,515 +240
Apr07 060424 9.840 9.840 9.783 9.783 -0.156 5,176 22,787 +576
May07 060424 9.630 9.630 9.578 9.578 -0.146 1,362 22,456 +53
Jun07 060424 9.670 9.670 9.653 9.653 -0.141 49 7,866 +21
Jul07 060424 9.780 9.780 9.700 9.738 -0.136 153 6,278 +81
Aug07 060424 9.860 9.860 9.793 9.793 -0.133 7 6,475 +4
Total Volume and Open Interest 82,342 728,886 +7,715
Brent Crude Oil(ICE)
Jun06 060424 74.68 74.69 72.70 73.00 -1.57 75,545 140,238 +3,891
Jul06 060424 74.84 74.88 73.19 73.47 -1.46 22,052 101,690 +1,353
Aug06 060424 75.01 75.16 73.66 73.89 -1.38 8,756 30,166 +374
Sep06 060424 75.20 75.48 73.98 74.18 -1.30 4,582 18,925 +1,801
Oct06 060424 75.40 75.45 74.38 74.38 -1.23 1,796 15,020 +16
Nov06 060424 75.44 75.53 74.49 74.49 -1.16 825 10,493 -143
Dec06 060424 75.48 75.53 74.31 74.53 -1.11 6,665 51,009 +50
Jan07 060424 75.15 75.15 74.54 74.54 -1.07 175 11,090 -50
Feb07 060424 74.51 74.51 74.51 74.51 -1.05 0 6,656 +0
Mar07 060424 75.27 75.27 74.43 74.43 -1.01 265 5,661 -5
Apr07 060424 74.33 74.33 74.33 74.33 -0.98 0 1,725 +0
May07 060424 74.20 74.20 74.20 74.20 -0.94 0 786 +0
Jun07 060424 74.73 74.73 73.95 74.04 -0.92 175 10,677 +0
Jul07 060424 73.89 73.89 73.89 73.89 -0.89 0 50 +0
Total Volume and Open Interest 124,225 452,318 +7,037
Gas Oil(ICE)
May06 060424 644.50 647.50 636.75 641.50 +0.50 19,245 65,624 +1,762
Jun06 060424 648.50 651.50 640.50 645.50 +0.50 12,132 56,312 +1,989
Jul06 060424 656.00 656.00 646.25 650.50 +0.75 3,898 19,105 +460
Aug06 060424 661.25 661.25 651.75 656.00 +0.75 618 6,634 -41
Sep06 060424 664.75 665.00 660.75 661.25 +0.75 560 4,986 +61
Oct06 060424 669.75 669.75 665.75 666.75 +1.00 630 9,735 +35
Nov06 060424 670.25 671.00 670.25 670.75 +1.00 0 5,448 -50
Dec06 060424 677.50 677.50 669.25 673.75 +1.00 2,728 27,270 +766
Jan07 060424 675.00 678.00 675.00 675.25 +1.25 0 5,010 +0
Feb07 060424 672.75 672.75 672.75 672.75 +1.25 0 545 +0
Total Volume and Open Interest 40,661 224,128 +5,058
US Dollar Index(NYBOT)
Jun06 060424 87.43 87.62 87.12 87.21 -0.56 947 29,750 +173
Sep06 060424 86.91 87.27 86.75 86.86 -0.56 2 2,089 +0
Dec06 060424 86.90 86.90 86.52 86.52 -0.56 1 44 +1
Total Volume and Open Interest 950 31,889 +174
Australian Dollar(CME)
Jun06 060424 74.60 74.60 74.13 74.35 -0.17 3,636 55,735 +2,061
Sep06 060424 74.41 74.41 74.23 74.27 -0.17 0 210 +16
Dec06 060424 74.19 74.19 74.19 74.19 -0.17 6 174 +4
Total Volume and Open Interest 3,642 56,132 +2,076
British Pound(CME)
Jun06 060424 178.93 179.17 178.20 179.08 +0.82 1,657 85,150 +785
Sep06 060424 179.37 179.37 179.37 179.37 +0.82 24 438 +3
Dec06 060424 179.59 179.59 179.59 179.59 +0.82 0 3 +0
Total Volume and Open Interest 1,681 85,591 +788
Canadian Dollar(CME)
Jun06 060424 88.07 88.28 87.85 88.15 +0.16 1,141 89,454 -514
Sep06 060424 88.19 88.50 88.19 88.39 +0.16 5 2,633 +9
Dec06 060424 88.72 88.72 88.62 88.62 +0.16 31 777 +5
Mar07 060424 88.85 88.85 88.85 88.85 +0.16 0 156 +0
Total Volume and Open Interest 1,177 93,041 -500
Japanese Yen(CME)
Jun06 060424 87.70 88.21 87.50 88.12 +1.80 5,876 183,952 +610
Sep06 060424 89.35 89.35 89.24 89.24 +1.83 1 18,811 +121
Dec06 060424 90.25 90.27 90.25 90.27 +1.83 0 134 -8
Total Volume and Open Interest 5,877 202,899 +723
Swiss Franc(CME)
Jun06 060424 79.18 79.43 79.00 79.42 +0.59 1,288 82,487 +430
Sep06 060424 80.15 80.16 80.15 80.16 +0.59 6 380 -7
Dec06 060424 80.76 80.76 80.76 80.76 +0.59 0 54 +0
Total Volume and Open Interest 1,294 82,921 +423
EuroFX(CME)
Jun06 060424 124.15 124.54 123.80 124.48 +0.60 2,573 171,273 +3,319
Sep06 060424 124.79 125.24 124.79 125.18 +0.60 6 2,701 -50
Dec06 060424 125.40 125.80 125.40 125.80 +0.61 1 340 +1
Total Volume and Open Interest 2,580 174,438 +3,271
Mexican Peso(CME)
Jun06 060424 9005.0 9015.0 8970.0 8982.0 -23.0 15,533 66,629 +6,414
Sep06 060424 8950.0 8950.0 8922.0 8927.0 -18.0 0 938 +0
Total Volume and Open Interest 15,533 91,014 +6,364
30-Year T-Bonds(CBOT)
Jun06 060424 107~13 108~03 107~10 107~25 +0~12 412,522 760,904 -1,669
Sep06 060424 107~08 108~00 107~08 107~22 +0~13 6,998 19,054 +5,305
Dec06 060424 107~25 108~01 107~25 107~28 +0~13 23 1,497 +19
Total Volume and Open Interest 419,543 781,456 +3,655
10-Year T-Notes(CBOT)
Jun06 060424 105~215 106~020 105~190 105~280 +0~055 820,924 2,134,136 -80,896
Sep06 060424 105~205 105~315 105~205 105~265 +0~060 13,985 106,697 +2,199
Total Volume and Open Interest 835,631 2,245,956 -77,797
5-Year T-Notes(CBOT)
Jun06 060424 104~045 104~110 104~040 104~070 +0~030 353,171 0 +0
Sep06 060424 104~025 104~055 104~025 104~055 +0~030 250 28,510 +3,436
Dec06 060424 104~050 104~050 104~050 104~050 +0~030 0 1 +0
Total Volume and Open Interest 353,421 28,511 +3,436
2 Year T-Notes(CBOT)
Jun06 060424 101~104 101~112 101~104 101~108 +0~004 455 502,900 -5,520
Sep06 060424 101~108 101~108 101~108 101~108 +0~004      
Total Volume and Open Interest 455 502,900 -5,520
Eurodollars(CME)
Jun06 060424 94.760 94.780 94.760 94.770 +0.010 26,942 1,333,872 -13,586
Sep06 060424 94.690 94.730 94.670 94.710 +0.010 268,759 1,495,222 +28,666
Dec06 060424 94.710 94.750 94.710 94.725 +0.015 37,543 1,470,411 +27,366
Mar07 060424 94.765 94.805 94.765 94.785 +0.020 16,044 1,155,766 +7,765
Jun07 060424 94.805 94.850 94.800 94.825 +0.025 17,711 969,642 +2,038
Sep07 060424 94.825 94.870 94.825 94.845 +0.025 20,002 823,002 +8,414
Dec07 060424 94.815 94.860 94.810 94.835 +0.025 16,556 577,148 -5,081
Mar08 060424 94.805 94.845 94.805 94.820 +0.025 16,592 413,475 +7,406
Jun08 060424 94.800 94.820 94.795 94.795 +0.030 9,866 276,176 +4,521
Sep08 060424 94.750 94.790 94.750 94.765 +0.030 7,329 244,288 -962
Dec08 060424 94.710 94.740 94.710 94.720 +0.035 5,122 193,997 +1,323
Mar09 060424 94.705 94.720 94.695 94.695 +0.035 9,405 142,920 +939
Jun09 060424 94.680 94.690 94.665 94.665 +0.035 4,993 113,999 +654
Sep09 060424 94.625 94.660 94.625 94.630 +0.035 6,427 108,906 -1,856
Dec09 060424 94.610 94.610 94.585 94.585 +0.035 3,603 105,291 -197
Mar10 060424 94.565 94.595 94.565 94.565 +0.035 5,539 82,396 +316
Jun10 060424 94.550 94.565 94.535 94.535 +0.035 4,885 60,075 +562
Sep10 060424 94.535 94.535 94.505 94.505 +0.035 4,621 52,093 -769
Total Volume and Open Interest 261,974 9,833,420 +65,414
3-Mth Euro-Yen(CME)
Jun06 060424 99.77 99.77 99.77 99.77 +0.01 770 12,832 -83
Sep06 060424 99.56 99.56 99.56 99.56 +0.01 141 7,043 -426
Dec06 060424 99.34 99.34 99.34 99.34 +0.01 486 8,711 +205
Mar07 060424 99.14 99.14 99.14 99.14 +0.03 159 4,633 +736
Jun07 060424 98.95 98.95 98.95 98.95 +0.04 191 4,435 +571
Sep07 060424 98.75 98.75 98.75 98.75 +0.03 4 2,624 -173
Dec07 060424 98.59 98.59 98.59 98.59 +0.03 0 1,061 -135
Mar08 060424 98.44 98.45 98.44 98.45 +0.03 291 565 +241
Jun08 060424 98.33 98.33 98.33 98.33 +0.03 0 251 +0
Sep08 060424 98.23 98.23 98.23 98.23 +0.03      
Total Volume and Open Interest 2,042 42,159 +936
3-Mth Euro-Yen(SIMEX)
Jun06 060424 99.77 99.77 99.77 99.77 +0.01 1,114 63,494 -204
Sep06 060424 99.55 99.56 99.55 99.56 +0.02 768 51,008 -278
Dec06 060424 99.33 99.34 99.33 99.34 +0.02 5,500 94,714 +1,286
Mar07 060424 99.12 99.14 99.11 99.14 +0.03 2,648 47,777 +1,175
Jun07 060424 98.93 98.95 98.93 98.94 +0.03 2,748 22,400 +641
Sep07 060424 98.73 98.75 98.73 98.75 +0.03 615 13,942 +185
Dec07 060424 98.58 98.58 98.58 98.58 +0.03 1,758 21,927 +437
Mar08 060424 98.44 98.44 98.44 98.44 +0.03 290 16,519 +100
Total Volume and Open Interest 15,441 333,361 +3,342
German Euro-Bund(EUREX)
Jun06 060424 115.77 116.02 115.63 115.74 +0.04 1,257,149 1,651,248 -70,388
Sep06 060424 115.90 116.15 115.82 115.91 +0.05 1,813 46,092 +790
Dec06 060424 115.28 115.28 115.28 115.28 +0.03 1,036 2 +0
Total Volume and Open Interest 1,259,998 1,697,342 -69,598
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060424 109.60 109.70 109.54 109.54 -0.01 498 15,281 +188
Dec06 060424 109.21 109.21 109.21 109.21 -0.02      
Total Volume and Open Interest 603,925 1,313,153 -37,896
Long Gilt(LIFFE)
Jun06 060424 110~18 110~19 110~05 110~06 -0~08 58,338 303,027 -2,150
Sep06 060424 109~30 109~30 109~30 109~30 -0~08      
Total Volume and Open Interest 58,338 303,027 -2,150
3-Mth Short Sterling(LIFFE)
Jun06 060424 95.35 95.35 95.35 95.35 unch 27,729 486,343 -3,462
Sep06 060424 95.30 95.30 95.30 95.30 -0.02 52,785 481,480 -1,999
Dec06 060424 95.22 95.22 95.22 95.22 -0.03 62,129 321,377 -14,210
Total Volume and Open Interest 295,160 2,323,080 -49,728
3-Mth Euribor(LIFFE)
Jun06 060424 97.040 97.045 97.035 97.035 -0.005 51,884 623,589 -7,178
Sep06 060424 96.790 96.810 96.785 96.785 -0.005 51,732 637,572 -5,201
Dec06 060424 96.585 96.610 96.565 96.575 -0.005 81,198 634,910 -12,974
Total Volume and Open Interest 409,888 3,651,739 -13,133
3-Mth Aus T-Bills(SFE)
Jun06 060424 94.20 94.25 94.20 94.25 +0.04 20,924 172,797 +7,386
Sep06 060424 94.09 94.13 94.08 94.12 +0.02 34,565 284,258 +9,438
Dec06 060424 94.04 94.08 94.03 94.06 unch 9,009 100,118 +2,370
Mar07 060424 94.01 94.06 94.01 94.04 unch 2,715 40,541 +980
Jun07 060424 93.99 94.04 93.99 94.02 +0.01 1,395 28,497 +749
Sep07 060424 93.95 93.99 93.95 93.99 +0.01 635 19,951 +554
Dec07 060424 93.96 93.96 93.94 93.95 +0.01 333 11,849 +190
Mar08 060424 93.91 93.93 93.91 93.93 +0.03 188 6,283 -7
Jun08 060424 93.90 93.90 93.90 93.90 +0.01 0 957 +0
Sep08 060424 93.88 93.88 93.88 93.88 +0.01 0 799 +0
Total Volume and Open Interest 69,804 667,530 +21,700
10-Year Aus T-Bonds(SFE)
Jun06 060424 94.33 94.36 94.33 94.36 +0.03 22,616 348,405 +3,186
Sep06 060424 94.36 94.36 94.36 94.36 +0.03      
Total Volume and Open Interest 22,616 348,405 +3,186
3-Year Aus T-Bonds(SFE)
Jun06 060424 94.36 94.41 94.36 94.41 +0.02 82,399 491,228 +10,122
Sep06 060424 94.41 94.41 94.41 94.41 +0.02      
Total Volume and Open Interest 82,399 491,228 +10,122
Gold(CMX)
Apr06 060424 620.0 622.0 620.0 620.6 -11.6 222 522 -471
Jun06 060424 630.0 632.0 622.1 623.9 -11.6 75,196 249,231 -2,793
Aug06 060424 636.0 637.5 628.5 630.0 -11.6 6,999 20,830 +2,720
Oct06 060424 641.5 641.5 635.0 635.8 -11.7 601 12,172 -471
Dec06 060424 647.0 650.0 640.0 641.7 -11.7 5,035 24,546 -914
Feb07 060424 656.0 656.0 647.5 647.5 -11.8 468 12,145 +43
Apr07 060424 653.3 653.3 653.3 653.3 -11.9 52 1,350 -3
Jun07 060424 659.1 659.1 659.1 659.1 -12.0 240 11,088 +176
Aug07 060424 676.0 676.0 664.9 664.9 -12.1 0 182 +0
Oct07 060424 670.7 670.7 670.7 670.7 -12.2 0 1,032 +0
Dec07 060424 676.7 676.7 676.7 676.7 -12.2 33 11,664 +0
Feb08 060424 682.5 682.5 682.5 682.5 -12.3 0 10 +0
Total Volume and Open Interest 88,883 353,678 -1,709
Silver(CMX)
May06 060424 1270.0 1283.0 1170.0 1177.5 -119.0 42,177 42,889 -6,209
Jul06 060424 1288.0 1327.0 1180.0 1189.2 -120.0 15,810 46,873 -276
Sep06 060424 1290.0 1290.0 1198.6 1198.6 -120.0 451 6,101 +56
Dec06 060424 1300.0 1310.0 1190.0 1203.5 -119.5 1,311 16,925 -164
Mar07 060424 1305.0 1305.0 1207.9 1207.9 -118.5 79 6,405 -4
May07 060424 1209.9 1209.9 1209.9 1209.9 -117.6 24 1,992 +1
Jul07 060424 1317.0 1317.0 1211.8 1211.8 -116.9 297 3,981 -111
Total Volume and Open Interest 61,291 132,947 -6,228
Platinum(NYM)
Apr06 060424 1124.2 1124.2 1124.2 1124.2 -6.5 0 28 -27
Jul06 060424 1126.0 1134.8 1122.0 1132.7 -6.5 1,018 9,542 -139
Oct06 060424 1138.7 1138.7 1138.7 1138.7 -6.5 0 14 +0
Total Volume and Open Interest 1,018 9,584 -166
Palladium(NYME)
Jun06 060424 359.80 364.00 350.20 361.95 +2.15 1,549 15,580 -24
Sep06 060424 358.00 366.20 358.00 366.20 +2.15 30 1,441 -29
Dec06 060424 364.00 370.00 364.00 369.20 +2.15 2 458 -2
Total Volume and Open Interest 1,581 17,479 -55
Copper(CMX)
May06 060424 310.50 313.00 308.00 311.10 -2.95 9,123 27,238 -3,219
Jul06 060424 308.00 310.50 305.90 308.40 -2.75 12,993 50,760 +593
Sep06 060424 305.00 306.50 303.50 304.70 -2.50 566 5,220 +200
Dec06 060424 297.00 299.00 294.00 297.95 -2.20 338 4,234 -248
Mar07 060424 290.45 290.45 290.45 290.45 -2.20 190 930 +4
Total Volume and Open Interest 24,037 97,953 -2,844
Aluminum(CMX)
Apr06 060424 126.30 126.30 126.30 126.30 -1.70 0 5 +0
May06 060424 125.80 125.80 125.80 125.80 -2.20 0 332 +0
Jun06 060424 125.80 125.80 125.80 125.80 -2.05 1 197 +1
Jul06 060424 125.75 125.75 125.75 125.75 -2.05 0 20 +0
Aug06 060424 125.35 125.35 125.35 125.35 -2.05      
Sep06 060424 124.90 124.90 124.90 124.90 -2.05 0 1 +0
Total Volume and Open Interest 1 1,201 +1
DJIA Index(CBOT)
Jun06 060424 11385 11400 11344 11389 -4 6,085 43,658 +1,455
Sep06 060424 11465 11475 11465 11471 -4 3 61 +1
Dec06 060424 11500 11540 11500 11540 -4 1 1,680 +1
Total Volume and Open Interest 6,089 45,399 +1,457
S & P 500(CME)
Jun06 060424 1314.80 1316.20 1309.30 1314.50 -2.50 26,622 641,008 -2,045
Sep06 060424 1325.50 1325.60 1321.00 1325.60 -2.50 257 11,677 +0
Dec06 060424 1336.60 1336.60 1336.60 1336.60 -2.50 2 1,798 +0
Mar07 060424 1347.50 1347.50 1347.50 1347.50 -2.50 0 63 +0
Total Volume and Open Interest 26,881 654,601 -2,045
S & P 500 E-Mini(Globex)
Jun06 060424 1316.25 1318.50 1309.00 1314.50 -2.50 858,597 1,254,819 +26,879
Sep06 060424 1326.00 1327.00 1320.50 1325.50 -2.50 538 2,434 +192
Total Volume and Open Interest 859,135 1,257,253 +27,071
NASDAQ 100(CME)
Jun06 060424 1718.00 1723.00 1708.00 1721.50 +2.50 6,085 60,677 -240
Sep06 060424 1741.00 1741.00 1741.00 1741.00 +2.50 0 25 +0
Dec06 060424 1760.50 1760.50 1760.50 1760.50 +2.50 0 1 +0
Total Volume and Open Interest 6,085 60,703 -240
NASDAQ 100 E-Mini(Globex)
Jun06 060424 1718.00 1722.80 1707.80 1721.50 +2.50 311,130 332,181 +4,253
Sep06 060424 1739.50 1741.80 1729.00 1741.00 +2.50 84 203 +0
Total Volume and Open Interest 311,214 332,384 +4,253
S & P Midcap 400(CME)
Jun06 060424 811.00 811.00 806.50 809.00 -2.90 248 10,996 -8
Sep06 060424 160.64 160.64 160.64 160.64 -2.90      
Dec06 060424 167.64 167.64 167.64 167.64 -2.90      
Total Volume and Open Interest 248 10,996 -8
Russell 2000(CME)
Jun06 060424 774.75 774.75 766.10 769.60 -6.30 1,157 34,915 +532
Sep06 060424 776.00 776.00 776.00 776.00 -5.90 0 41 +0
Dec06 060424 782.00 782.00 782.00 782.00 -5.90 0 7 +0
Total Volume and Open Interest 1,157 34,963 +532
Russell 2000 E-Mini(Globex)
Jun06 060424 775.30 776.10 766.10 769.60 -6.30 123,149 323,203 +4,139
Sep06 060424 781.70 781.70 774.10 776.00 -5.90 21 716 -2
Total Volume and Open Interest 123,170 323,919 +4,137
Value Line(KCBT)
Jun06 060424 2145.00 2145.00 2120.00 2140.00 -15.00 3 75 +0
Total Volume and Open Interest 3 76 +0
Nikkei 225(CME)
Jun06 060424 17285 17290 16835 16865 -565 56,719 224,149 +799
Sep06 060424 17145 17165 16850 16915 -490 9 334 +3
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060424 17285 17290 16835 16865 -565 56,719 224,149 +799
Sep06 060424 17145 17165 16850 16915 -490 9 334 +3
Dec06 060424 16880 16880 16880 16880 -490      
Total Volume and Open Interest 56,737 224,511 +802
CAC 40(MATIF)
Apr06 060421 5217.5 5250.5 5214.0 5245.5 +39.5 182,616 406,929 -107,360
May06 060424 5171.5 5182.0 5160.0 5165.5 -29.5 125,625 348,750 +35,723
Jun06 060424 5121.5 5136.0 5116.0 5121.0 -29.5 3,395 92,709 +1,472
Total Volume and Open Interest 203,374 449,039 -369,734
Hang Seng Index(HKFE)
Apr06 060424 16850 16940 16682 16712 -211 30,914 126,197 -316
May06 060424 16710 16792 16541 16570 -208 1,677 7,006 +576
Jun06 060424 16750 16790 16401 16633 -213 218 1,404 -23
Total Volume and Open Interest 32,897 134,975 +200
DAX Index(EUREX)
Jun06 060424 6078.0 6125.5 6071.0 6104.5 -19.0 160,457 238,683 -24,193
Sep06 060424 6120.0 6170.0 6118.0 6149.0 -19.0 315 12,452 -43
Dec06 060424 6170.5 6216.0 6167.0 6199.0 -19.0 491 2,604 +18
Total Volume and Open Interest 161,263 253,739 -24,218
FT-SE 100(LIFFE)
Jun06 060424 6130.50 6144.00 6101.50 6103.00 -38.00 73,564 471,125 +3,123
Sep06 060424 6144.00 6144.00 6120.50 6120.50 -38.00 50 2,654 +2
Dec06 060424 6157.50 6157.50 6157.50 6157.50 -37.50 0 12,532 +0
Total Volume and Open Interest 73,614 487,311 +3,125
SPI 200(SFE)
Jun06 060424 5290.0 5304.0 5264.0 5284.0 +17.0 13,111 225,144 -1,420
Sep06 060424 5286.0 5286.0 5276.0 5284.0 +17.0 289 3,867 +135
Dec06 060424 5303.0 5303.0 5303.0 5303.0 +17.0 256 3,141 -127
Total Volume and Open Interest 13,722 234,308 -1,365
GSCI(CME)
May06 060424 491.00 492.50 485.40 485.40 -11.30 299 23,339 -4
Jun06 060424 495.80 495.80 491.00 491.00 -10.00 0 6 +0
Jul06 060424 495.00 495.00 495.00 495.00 -8.50      
Total Volume and Open Interest 299 23,345 -4
Reuters CRB Index(NYBOT)
Jun06 060424 385.50 385.50 380.00 380.00 -5.50 47 631 +13
Aug06 060424 390.00 391.00 386.50 386.50 -5.50 4 413 +2
Nov06 060424 400.00 400.00 393.00 393.00 -5.50 0 1 +0
Total Volume and Open Interest 51 1,045 +15
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf