Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue April 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060425 575.00 580.00 571.50 579.50 +5.25 30,075 48,393 -3,878
Jul06 060425 589.00 594.00 584.75 593.25 +5.00 71,206 209,001 +6,577
Aug06 060425 594.50 599.00 590.75 598.50 +4.50 1,751 10,850 +468
Sep06 060425 600.50 604.00 596.50 603.50 +4.25 1,531 10,662 +375
Nov06 060425 609.50 614.50 605.25 613.75 +4.50 13,442 76,487 +1,529
Jan07 060425 616.50 622.00 613.00 621.50 +4.75 166 5,150 +76
Mar07 060425 623.00 628.50 619.50 627.75 +5.00 641 2,174 +376
Total Volume and Open Interest 119,834 371,503 +6,129
Soybean Meal(CBOT)
May06 060425 173.70 174.20 171.80 173.70 +0.10 10,323 20,421 -2,068
Jul06 060425 174.20 174.80 172.50 174.40 +0.20 21,950 85,191 +1,792
Aug06 060425 176.00 176.00 173.80 175.50 +0.10 2,353 14,978 +182
Sep06 060425 176.60 176.70 174.80 176.60 +0.50 1,070 12,854 +355
Oct06 060425 177.50 177.50 175.60 177.00 +0.20 279 9,199 +81
Dec06 060425 179.00 179.00 177.00 178.70 +0.30 3,903 26,756 +429
Jan07 060425 179.50 179.50 178.10 179.50 +0.10 151 1,329 +23
Mar07 060425 181.00 181.00 179.10 179.80 -0.50 204 1,236 -7
Total Volume and Open Interest 40,458 172,607 +824
Soybean Oil(CBOT)
May06 060425 24.45 24.89 24.34 24.78 +0.28 9,384 15,096 -5,704
Jul06 060425 24.98 25.35 24.76 25.26 +0.30 33,424 135,961 +5,018
Aug06 060425 24.98 25.47 24.98 25.44 +0.32 1,462 8,816 +164
Sep06 060425 25.30 25.65 25.25 25.62 +0.32 925 7,424 +115
Oct06 060425 25.35 25.85 25.35 25.85 +0.34 226 6,032 +117
Dec06 060425 25.85 26.27 25.68 26.22 +0.35 4,468 31,262 +115
Jan07 060425 26.00 26.43 26.00 26.43 +0.37 110 2,149 +72
Mar07 060425 26.30 26.60 26.30 26.60 +0.30 122 1,314 -189
Total Volume and Open Interest 50,508 212,748 -136
Canola(WCE)
May06 060425 264.2 265.0 262.3 263.9 +0.7 4,212 8,710 -2,253
Jul06 060425 272.2 273.3 271.0 272.7 +1.1 6,734 53,915 +1,080
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060425 288.3 288.9 287.0 288.5 +2.3 1,154 20,374 -243
Jan07 060425 293.1 294.9 293.1 294.9 +1.9 78 1,381 +6
Total Volume and Open Interest 12,239 86,513 -1,372
Corn(CBOT)
May06 060425 232.50 233.50 229.75 231.00 -1.75 29,732 74,520 -12,503
Jul06 060425 243.50 245.25 241.00 242.25 -2.00 83,284 556,510 +10,235
Sep06 060425 253.75 255.50 251.75 253.00 -1.50 3,711 71,337 +1,325
Dec06 060425 266.00 268.00 264.50 265.75 -1.25 28,023 332,685 +1,368
Mar07 060425 276.25 277.00 274.25 275.50 -0.75 2,931 47,176 -321
May07 060425 281.25 282.25 280.00 281.00 -0.50 301 4,539 +187
Total Volume and Open Interest 151,913 1,187,981 +771
Wheat(CBOT)
May06 060425 349.00 353.00 347.50 350.00 -0.75 8,057 22,350 -3,177
Jul06 060425 361.00 366.00 360.75 363.50 unch 24,532 219,401 +2,806
Sep06 060425 374.50 378.50 373.50 376.25 +0.25 1,385 28,536 -363
Dec06 060425 391.50 396.00 390.50 393.25 -0.50 4,454 70,413 +831
Mar07 060425 408.50 410.00 406.00 409.25 -0.50 1,653 9,810 +511
Total Volume and Open Interest 41,432 385,182 +1,077
Wheat(KCBT)
May06 060425 436.50 444.00 436.50 442.50 +5.00 4,531 11,191 -4,133
Jul06 060425 443.50 451.50 443.00 450.75 +7.75 11,243 74,703 +1,253
Sep06 060425 449.00 454.75 449.00 454.00 +5.50 858 11,461 -98
Dec06 060425 456.50 462.50 456.50 461.00 +5.50 1,674 21,818 -768
Mar07 060425 463.00 463.50 463.00 463.00 +3.00 176 1,047 +0
Total Volume and Open Interest 18,729 126,182 -3,670
Wheat(MGE)
May06 060425 416.50 420.50 414.00 419.75 +5.00 2,734 4,279 -1,070
Jul06 060425 422.50 430.50 422.50 429.25 +5.00 2,534 19,819 +1,004
Sep06 060425 427.00 435.00 427.00 433.00 +4.25 448 9,112 -14
Dec06 060425 434.00 441.00 434.00 440.50 +5.50 621 14,411 -110
Mar07 060425 440.00 445.00 440.00 444.75 +5.25 11 904 +1
Total Volume and Open Interest 6,507 49,569 -123
Oats(CBOT)
May06 060425 175.25 178.50 175.00 177.00 +1.25 951 1,357 -782
Jul06 060425 181.75 185.00 181.25 184.00 +1.75 1,938 6,370 +597
Sep06 060425 175.50 175.50 173.75 175.00 unch 8 220 +5
Dec06 060425 172.75 174.50 171.75 174.50 +0.50 191 2,971 +49
Total Volume and Open Interest 3,088 11,003 -131
Rough Rice(CBOT)
May06 060425 8.30 8.30 8.22 8.24 -0.07 606 1,948 -198
Jul06 060425 8.60 8.62 8.52 8.55 -0.07 401 4,639 +126
Sep06 060425 8.90 8.90 8.84 8.84 -0.07 32 1,021 +29
Nov06 060425 9.10 9.10 9.04 9.05 -0.07 155 2,415 +54
Total Volume and Open Interest 1,352 11,256 +144
Live Cattle(CME)
Apr06 060425 79.700 80.100 79.500 79.750 -0.075 2,921 4,796 -1,735
Jun06 060425 73.250 73.750 72.950 73.525 +0.300 15,460 124,922 -90
Aug06 060425 75.150 75.550 74.825 75.250 unch 8,653 58,881 +2,658
Oct06 060425 78.900 79.450 78.700 78.900 -0.100 4,068 35,059 +1,245
Dec06 060425 80.950 81.500 80.800 81.000 unch 1,541 15,619 +434
Feb07 060425 83.500 83.800 83.200 83.500 -0.100 543 6,074 +156
Total Volume and Open Interest 33,239 246,363 +2,706
Feeder Cattle(CME)
Apr06 060425 100.800 100.800 100.400 100.600 -0.200 1,476 2,461 +155
May06 060425 99.950 100.700 99.400 99.950 unch 3,347 10,374 -652
Aug06 060425 101.050 101.825 100.800 101.375 +0.150 1,978 15,025 -103
Sep06 060425 100.500 101.000 100.000 100.850 +0.300 298 1,661 +2
Oct06 060425 99.500 100.000 99.350 99.925 +0.375 156 1,611 +35
Nov06 060425 99.450 99.850 99.400 99.850 +0.350 50 464 +6
Jan07 060425 97.400 97.550 97.400 97.550 +0.300 30 181 +4
Total Volume and Open Interest 7,335 31,777 -553
Lean Hogs(CME)
May06 060425 65.550 65.650 65.100 65.400 -0.125 740 5,908 -191
Jun06 060425 65.900 65.950 65.100 65.325 -0.275 8,806 83,635 +348
Jul06 060425 67.050 67.100 66.300 66.650 -0.225 4,081 25,173 +315
Aug06 060425 65.650 65.750 65.000 65.325 -0.250 1,844 17,774 +436
Oct06 060425 56.400 56.600 55.850 56.000 -0.300 1,077 10,196 +44
Dec06 060425 55.400 55.450 54.800 55.000 -0.250 430 4,195 -14
Feb07 060425 56.700 56.700 56.250 56.625 -0.125 69 1,093 +49
Apr07 060425 56.700 56.700 56.250 56.650 -0.100 32 209 +15
Total Volume and Open Interest 17,084 148,189 +1,004
Pork Bellies(CME)
May06 060425 83.000 83.500 82.000 82.850 +0.350 387 973 -92
Jul06 060425 83.000 83.350 81.450 82.900 +0.525 493 1,448 +53
Aug06 060425 80.000 80.000 79.500 79.600 -0.300 21 106 -9
Feb07 060425 82.950 82.950 82.950 82.950 unch 0 9 +0
Mar07 060425 83.200 83.200 83.200 83.200 unch 0 6 +0
Total Volume and Open Interest 901 2,542 -48
Class III Milk(CME)
Apr06 060425 10.92 10.92 10.92 10.92 unch 9 3,011 -3
May06 060425 11.05 11.10 11.05 11.10 +0.05 87 3,149 -19
Jun06 060425 11.00 11.15 11.00 11.15 +0.10 33 3,315 +11
Jul06 060425 11.40 11.50 11.40 11.50 +0.10 65 3,380 -3
Aug06 060425 11.75 11.85 11.75 11.85 +0.10 33 3,379 +4
Total Volume and Open Interest 441 32,357 +72
Cocoa(NYBOT)
May06 060425 1469 1502 1469 1497 +29 74 1,010 -43
Jul06 060425 1492 1530 1491 1527 +39 6,639 68,869 +173
Sep06 060425 1514 1547 1512 1546 +37 871 24,779 -8
Dec06 060425 1543 1580 1543 1577 +38 140 14,920 -19
Mar07 060425 1573 1605 1573 1605 +38 60 10,103 -16
May07 060425 1592 1623 1592 1623 +39 20 4,050 +20
Jul07 060425 1642 1642 1642 1642 +39 0 1,905 +0
Total Volume and Open Interest 7,804 135,399 +107
Coffee "C"(NYBOT)
May06 060425 112.00 112.75 106.70 106.70 -4.65 305 1,203 -742
Jul06 060425 114.30 116.00 109.00 109.20 -4.65 6,965 68,512 -40
Sep06 060425 117.30 118.90 111.95 111.95 -4.60 1,258 13,637 +495
Dec06 060425 121.00 121.95 115.40 115.40 -4.65 185 10,546 +11
Mar07 060425 124.40 124.80 118.75 118.75 -4.70 169 2,813 +31
May07 060425 126.75 127.00 120.90 120.90 -4.80 36 729 +12
Total Volume and Open Interest 8,929 98,805 -231
Orange Juice(NYBOT)
May06 060425 143.50 145.00 142.90 143.15 -1.25 3,325 5,973 -496
Jul06 060425 144.05 144.80 142.50 143.15 -1.35 3,427 23,555 +1,496
Sep06 060425 141.80 142.30 141.25 141.50 -1.00 307 3,975 -42
Nov06 060425 139.50 139.50 138.25 138.75 -1.25 313 2,268 +224
Jan07 060425 136.60 136.60 136.25 136.25 -1.50 66 1,558 -14
Total Volume and Open Interest 7,461 37,747 +1,168
Sugar #11(NYBOT)
May06 060425 17.10 17.20 16.70 16.84 -0.21 10,906 33,599 -3,118
Jul06 060425 17.47 17.52 16.97 17.13 -0.25 22,623 233,898 +1,132
Oct06 060425 17.80 17.84 17.32 17.45 -0.26 6,048 76,263 +1,013
Mar07 060425 18.15 18.15 17.65 17.77 -0.29 3,236 64,966 -58
May07 060425 18.05 18.05 17.60 17.66 -0.32 182 28,348 +403
Total Volume and Open Interest 43,880 473,464 -364
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060425 23.40 23.41 23.40 23.41 +0.01 15 3,264 +0
Sep06 060425 23.45 23.45 23.45 23.45 -0.03 3 3,639 +1
Nov06 060425 22.60 22.60 22.60 22.60 -0.01 0 1,042 +0
Jan07 060425 22.58 22.58 22.58 22.58 unch 9 1,131 +8
Total Volume and Open Interest 36 11,586 +18
London Cocoa(LCE)
May06 060425 888 909 888 908 +18 1,687 34,573 -465
Jul06 060425 885 902 882 902 +17 5,883 58,938 +51
Sep06 060425 898 915 897 914 +16 1,015 36,148 +447
Dec06 060425 919 935 918 934 +16 1,118 31,993 +292
Mar07 060425 929 944 928 943 +15 189 14,500 +127
May07 060425 936 953 936 952 +15 1 1,247 +0
Jul07 060425 945 959 945 959 +16 154 1,560 +80
Total Volume and Open Interest 10,047 182,105 +532
London Coffee(LCE)
May06 060425 1191.00 1222.00 1191.00 1202.00 +6.00 8,572 30,319 +844
Jul06 060425 1220.00 1240.00 1215.00 1219.00 +5.00 9,188 63,807 +3,323
Sep06 060425 1232.00 1250.00 1229.00 1231.00 +5.00 1,575 25,755 +416
Nov06 060425 1240.00 1254.00 1240.00 1240.00 +6.00 533 9,573 +170
Jan07 060425 1258.00 1258.00 1245.00 1245.00 +5.00 70 1,002 +39
Mar07 060425 1254.00 1254.00 1254.00 1254.00 +6.00 0 190 +0
Total Volume and Open Interest 19,938 130,948 +4,792
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060425 468.60 473.00 461.00 464.70 -4.20 2,400 34,950 -94
Oct06 060425 468.50 469.90 459.50 462.70 -3.40 296 13,031 +152
Dec06 060425 466.80 467.00 458.20 460.70 -3.40 45 5,434 +7
Mar07 060425 464.00 464.70 455.10 457.70 -3.50 65 4,374 +27
Total Volume and Open Interest 2,830 60,904 +105
Cotton(NYBOT)
May06 060425 50.11 50.20 48.90 49.50 -0.61 820 686 -865
Jul06 060425 52.12 52.15 50.40 51.14 -0.97 6,443 98,956 +1,254
Oct06 060425 54.90 54.90 53.50 53.74 -1.21 83 1,710 -10
Dec06 060425 56.15 56.20 54.80 55.27 -1.03 3,224 33,086 +724
Mar07 060425 58.00 58.00 57.10 57.20 -0.84 326 2,630 +141
May07 060425 58.40 58.40 57.80 57.80 -0.85 2 128 +0
Total Volume and Open Interest 10,967 139,533 +1,285
Lumber(CME)
May06 060425 335.3 338.6 334.7 337.1 +2.0 306 1,640 -146
Jul06 060425 349.5 350.5 347.0 349.0 +4.0 282 2,833 -32
Sep06 060425 351.2 354.9 351.2 354.2 +3.8 45 499 +30
Nov06 060425 332.3 334.4 332.3 332.4 -0.3 3 82 +1
Total Volume and Open Interest 636 5,054 -147
Crude Oil(NYM)
Jun06 060425 73.85 73.90 71.75 72.88 -0.45 125,457 289,158 -1,467
Jul06 060425 75.25 75.40 73.50 74.48 -0.08 66,235 119,574 +592
Aug06 060425 76.00 76.00 74.60 75.32 +0.06 21,233 46,135 -885
Sep06 060425 76.50 76.65 75.00 75.83 +0.17 12,284 38,669 +1,389
Oct06 060425 76.90 76.90 75.20 76.13 +0.25 5,317 29,844 -182
Nov06 060425 75.85 76.27 75.85 76.27 +0.28 2,338 25,667 +1,761
Dec06 060425 76.80 76.80 75.50 76.33 +0.30 16,606 106,944 +2,095
Jan07 060425 76.05 76.34 76.05 76.34 +0.31 3,067 26,851 +342
Feb07 060425 76.30 76.30 76.30 76.30 +0.33 2,222 8,448 -132
Mar07 060425 76.24 76.24 76.24 76.24 +0.34 351 10,547 +56
Apr07 060425 76.15 76.15 76.15 76.15 +0.35 70 8,576 +70
May07 060425 76.04 76.04 76.04 76.04 +0.36 75 5,432 +9
Jun07 060425 75.30 75.91 75.30 75.91 +0.36 5,175 33,469 +1,047
Jul07 060425 75.76 75.76 75.76 75.76 +0.37 0 4,564 +1
Aug07 060425 75.62 75.62 75.62 75.62 +0.38 400 4,190 +0
Sep07 060425 75.47 75.47 75.47 75.47 +0.38 200 5,305 +92
Total Volume and Open Interest 275,075 1,002,382 +5,544
Heating Oil(NYM)
May06 060425 206.00 206.30 202.00 205.81 +2.64 15,083 21,263 -2,555
Jun06 060425 207.00 207.75 203.25 206.90 +2.34 15,512 70,984 +1,945
Jul06 060425 209.25 209.70 206.40 209.30 +2.34 3,955 25,339 +416
Aug06 060425 211.60 212.60 209.75 211.50 +2.39 1,401 10,597 +225
Sep06 060425 215.00 215.00 211.50 213.80 +2.44 693 6,888 +122
Oct06 060425 216.25 217.00 214.40 216.45 +2.54 705 4,983 +262
Nov06 060425 220.10 220.10 217.60 219.70 +2.59 204 3,094 +124
Dec06 060425 223.25 223.25 220.90 222.85 +2.64 535 15,931 +106
Jan07 060425 225.25 225.25 223.00 224.85 +2.64 188 8,172 +71
Feb07 060425 225.25 225.25 223.00 224.85 +2.64 137 2,026 +54
Mar07 060425 222.30 222.30 220.00 222.15 +2.69 25 2,833 +6
Apr07 060425 214.50 216.40 214.50 216.40 +2.69 21 2,242 +10
Total Volume and Open Interest 38,529 177,362 +800
Unleaded Gas(NYM)
May06 060425 217.25 217.25 207.00 212.91 -4.48 16,381 24,551 -4,629
Jun06 060425 215.95 215.95 208.00 212.70 -3.23 18,328 63,436 +1,793
Jul06 060425 213.50 214.00 205.30 211.40 -2.13 3,760 14,490 +790
Aug06 060425 206.00 209.75 206.00 209.60 -1.18 1,564 7,779 +39
Sep06 060425 208.50 208.50 206.00 207.55 -0.38 826 7,064 -100
Oct06 060425 200.00 200.00 196.50 198.05 -0.13 358 4,702 +115
Nov06 060425 196.00 196.00 194.75 194.75 +0.07 8 1,464 +0
Dec06 060425 194.00 194.00 190.80 193.05 +0.27 293 2,316 +64
Jan07 060425 193.50 193.50 193.50 193.50 +0.27 0 1,251 +8
Total Volume and Open Interest 41,518 127,053 -1,920
Natural Gas(NYM)
May06 060425 7.440 7.470 7.140 7.254 -0.304 35,921 30,452 -5,918
Jun06 060425 7.660 7.720 7.350 7.455 -0.331 16,355 81,760 +2,115
Jul06 060425 7.950 7.960 7.580 7.705 -0.326 2,526 50,095 +245
Aug06 060425 8.150 8.150 7.800 7.940 -0.306 985 28,079 +57
Sep06 060425 8.350 8.370 8.000 8.155 -0.293 1,097 26,875 +163
Oct06 060425 8.550 8.570 8.280 8.375 -0.283 5,091 44,390 +317
Nov06 060425 9.900 9.940 9.720 9.795 -0.223 657 37,905 +218
Dec06 060425 11.210 11.230 11.050 11.150 -0.148 1,608 25,682 +715
Jan07 060425 11.950 12.000 11.870 11.940 -0.123 3,106 45,158 +149
Feb07 060425 11.990 12.000 11.800 11.940 -0.118 216 21,572 +11
Mar07 060425 11.770 11.790 11.670 11.750 -0.113 1,283 35,908 +393
Apr07 060425 9.750 9.750 9.680 9.730 -0.053 777 22,981 +194
May07 060425 9.480 9.580 9.480 9.530 -0.048 961 22,104 -352
Jun07 060425 9.630 9.700 9.600 9.612 -0.041 1,114 8,773 +907
Jul07 060425 9.700 9.710 9.650 9.704 -0.034 34 6,276 -2
Aug07 060425 9.770 9.770 9.710 9.766 -0.027 552 6,830 +355
Total Volume and Open Interest 93,560 734,689 +5,803
Brent Crude Oil(ICE)
Jun06 060425 72.66 74.02 72.04 73.21 +0.21 76,209 144,940 +4,702
Jul06 060425 73.16 74.45 72.56 73.72 +0.25 38,189 105,658 +3,968
Aug06 060425 73.88 74.83 73.09 74.17 +0.28 13,524 32,534 +2,368
Sep06 060425 74.23 75.12 73.45 74.50 +0.32 5,232 19,598 +673
Oct06 060425 74.38 75.31 73.68 74.72 +0.34 2,026 15,533 +513
Nov06 060425 74.49 75.45 73.96 74.81 +0.32 1,463 10,506 +13
Dec06 060425 74.34 75.55 73.87 74.85 +0.32 6,961 52,691 +1,682
Jan07 060425 75.02 75.02 74.74 74.86 +0.32 1,000 11,990 +900
Feb07 060425 74.84 74.84 74.84 74.84 +0.33 0 6,656 +0
Mar07 060425 75.04 75.04 74.76 74.76 +0.33 200 5,461 -200
Apr07 060425 74.68 74.68 74.68 74.68 +0.35 0 1,725 +0
May07 060425 74.57 74.57 74.57 74.57 +0.37 0 786 +0
Jun07 060425 73.89 74.72 73.68 74.43 +0.39 375 10,652 -25
Jul07 060425 74.28 74.28 74.28 74.28 +0.39 0 50 +0
Total Volume and Open Interest 146,889 466,981 +14,663
Gas Oil(ICE)
May06 060425 635.25 648.00 635.25 638.50 -3.00 18,863 68,573 +2,949
Jun06 060425 639.00 651.00 638.50 642.00 -3.50 12,631 58,637 +2,325
Jul06 060425 645.75 655.50 644.50 647.00 -3.50 3,496 20,565 +1,460
Aug06 060425 651.25 660.00 651.25 652.50 -3.50 1,032 7,165 +531
Sep06 060425 659.25 665.00 657.75 658.00 -3.25 756 5,208 +222
Oct06 060425 664.75 668.75 663.50 663.50 -3.25 798 9,479 -256
Nov06 060425 667.25 667.25 667.25 667.25 -3.50 75 5,523 +75
Dec06 060425 671.75 676.50 670.25 670.25 -3.50 1,857 27,931 +661
Jan07 060425 673.25 679.25 671.50 671.75 -3.50 695 5,410 +400
Feb07 060425 666.50 669.75 666.50 669.75 -3.00 0 545 +0
Total Volume and Open Interest 41,323 232,400 +8,272
US Dollar Index(NYBOT)
Jun06 060425 87.29 87.45 87.00 87.09 -0.12 7,170 28,571 -1,179
Sep06 060425 87.00 87.02 86.74 86.74 -0.12 13 2,096 +7
Dec06 060425 86.50 86.50 86.40 86.40 -0.12 6 50 +6
Total Volume and Open Interest 7,189 30,723 -1,166
Australian Dollar(CME)
Jun06 060425 74.72 74.72 74.40 74.49 +0.14 2,346 53,018 -2,717
Sep06 060425 74.41 74.41 74.41 74.41 +0.14 3 211 +1
Dec06 060425 74.52 74.52 74.33 74.33 +0.14 0 175 +1
Total Volume and Open Interest 2,349 53,417 -2,715
British Pound(CME)
Jun06 060425 179.13 179.54 178.50 179.03 -0.05 3,465 92,339 +7,189
Sep06 060425 178.80 179.32 178.80 179.32 -0.05 1 589 +151
Dec06 060425 179.54 179.54 179.54 179.54 -0.05 0 3 +0
Total Volume and Open Interest 3,466 92,931 +7,340
Canadian Dollar(CME)
Jun06 060425 88.06 88.55 88.00 88.51 +0.36 3,803 93,038 +3,584
Sep06 060425 88.32 88.75 88.32 88.75 +0.36 34 2,641 +8
Dec06 060425 88.90 88.98 88.90 88.98 +0.36 1 776 -1
Mar07 060425 89.15 89.21 89.15 89.21 +0.36 0 156 +0
Total Volume and Open Interest 3,838 96,632 +3,591
Japanese Yen(CME)
Jun06 060425 88.03 88.05 87.60 87.78 -0.34 41,366 183,834 -118
Sep06 060425 89.18 89.18 88.90 88.90 -0.34 1 19,239 +428
Dec06 060425 90.10 90.30 89.93 89.93 -0.34 1 136 +2
Total Volume and Open Interest 41,368 203,211 +312
Swiss Franc(CME)
Jun06 060425 79.45 79.59 79.00 79.39 -0.03 1,767 82,600 +113
Sep06 060425 80.13 80.13 80.13 80.13 -0.03 3 378 -2
Dec06 060425 81.07 81.07 80.73 80.73 -0.03 0 54 +0
Total Volume and Open Interest 1,770 83,032 +111
EuroFX(CME)
Jun06 060425 124.72 124.84 124.10 124.78 +0.30 3,709 175,727 +4,454
Sep06 060425 125.34 125.52 125.18 125.49 +0.31 21 2,825 +124
Dec06 060425 126.16 126.16 125.87 126.10 +0.30 21 366 +26
Total Volume and Open Interest 3,751 179,050 +4,612
Mexican Peso(CME)
Jun06 060425 9010.0 9015.0 8935.0 8945.0 -37.0 5,419 62,689 -3,940
Sep06 060425 8950.0 8950.0 8890.0 8890.0 -37.0 52 946 +8
Total Volume and Open Interest 5,949 87,532 -3,482
30-Year T-Bonds(CBOT)
Jun06 060425 107~26 107~31 106~22 106~28 -0~29 334,028 773,960 +13,056
Sep06 060425 107~19 107~19 106~18 106~24 -0~30 4,868 22,131 +3,077
Dec06 060425 107~01 107~01 106~30 106~30 -0~30 4 1,497 +0
Total Volume and Open Interest 338,900 797,589 +16,133
10-Year T-Notes(CBOT)
Jun06 060425 105~290 106~000 105~060 105~115 -0~165 737,749 2,095,159 -38,977
Sep06 060425 105~315 105~315 105~050 105~095 -0~170 10,215 111,127 +4,430
Total Volume and Open Interest 748,489 2,211,751 -34,205
5-Year T-Notes(CBOT)
Jun06 060425 104~050 104~050 103~260 103~295 -0~095 430,008 0 +0
Sep06 060425 104~035 104~035 103~245 103~275 -0~100 2,283 0 -28,510
Dec06 060425 103~275 103~275 103~275 103~275 -0~095 0 1 +0
Total Volume and Open Interest 432,291 1 -28,510
2 Year T-Notes(CBOT)
Jun06 060425 101~105 101~106 101~089 101~094 -0~014 563 502,703 -197
Sep06 060425 101~094 101~094 101~094 101~094 -0~014      
Total Volume and Open Interest 563 502,703 -197
Eurodollars(CME)
Jun06 060425 94.765 94.770 94.725 94.740 -0.030 27,846 1,325,408 -8,464
Sep06 060425 94.715 94.730 94.640 94.665 -0.045 315,867 1,520,356 +25,134
Dec06 060425 94.715 94.725 94.640 94.670 -0.055 16,907 1,463,111 -7,300
Mar07 060425 94.775 94.780 94.690 94.720 -0.065 17,407 1,161,125 +5,359
Jun07 060425 94.810 94.815 94.735 94.755 -0.070 22,117 972,210 +2,568
Sep07 060425 94.835 94.835 94.750 94.770 -0.075 28,389 827,246 +4,244
Dec07 060425 94.825 94.825 94.745 94.765 -0.070 17,051 582,909 +5,761
Mar08 060425 94.805 94.810 94.725 94.750 -0.070 18,956 418,414 +4,939
Jun08 060425 94.780 94.785 94.700 94.720 -0.075 11,815 279,605 +3,429
Sep08 060425 94.750 94.755 94.670 94.690 -0.075 10,878 246,761 +2,473
Dec08 060425 94.705 94.710 94.625 94.645 -0.075 10,380 195,323 +1,326
Mar09 060425 94.680 94.685 94.600 94.620 -0.075 10,707 145,039 +2,119
Jun09 060425 94.650 94.655 94.565 94.585 -0.080 2,219 114,228 +229
Sep09 060425 94.620 94.620 94.530 94.550 -0.080 2,019 108,984 +78
Dec09 060425 94.575 94.575 94.485 94.505 -0.080 1,783 105,159 -132
Mar10 060425 94.550 94.555 94.475 94.485 -0.080 2,080 82,322 -74
Jun10 060425 94.520 94.525 94.435 94.455 -0.080 2,381 60,867 +792
Sep10 060425 94.420 94.425 94.405 94.425 -0.080 4,181 51,855 -238
Total Volume and Open Interest 246,478 9,850,453 +17,033
3-Mth Euro-Yen(CME)
Jun06 060425 99.76 99.77 99.76 99.76 -0.01 212 13,155 +323
Sep06 060425 99.54 99.54 99.53 99.54 -0.02 0 7,043 +0
Dec06 060425 99.33 99.33 99.31 99.31 -0.03 0 8,120 -591
Mar07 060425 99.12 99.12 99.11 99.11 -0.03 275 4,555 -78
Jun07 060425 98.93 98.93 98.91 98.91 -0.04 611 4,900 +465
Sep07 060425 98.74 98.74 98.71 98.71 -0.04 20 2,606 -18
Dec07 060425 98.55 98.55 98.54 98.55 -0.04 40 1,041 -20
Mar08 060425 98.42 98.42 98.42 98.42 -0.03 125 465 -100
Jun08 060425 98.31 98.31 98.31 98.31 -0.02 0 251 +0
Sep08 060425 98.22 98.22 98.22 98.22 -0.01      
Total Volume and Open Interest 1,283 42,140 -19
3-Mth Euro-Yen(SIMEX)
Jun06 060425 99.77 99.77 99.76 99.76 -0.01 172 63,718 +224
Sep06 060425 99.56 99.56 99.55 99.55 -0.01 178 51,008 +0
Dec06 060425 99.35 99.35 99.33 99.33 -0.01 1,653 93,924 -790
Mar07 060425 99.15 99.15 99.13 99.13 -0.01 1,351 48,604 +827
Jun07 060425 98.95 98.95 98.94 98.94 unch 434 22,335 -65
Sep07 060425 98.76 98.76 98.74 98.74 -0.01 1 13,667 -275
Dec07 060425 98.59 98.59 98.58 98.58 unch 300 21,942 +15
Mar08 060425 98.43 98.43 98.43 98.43 -0.01 0 16,592 +73
Total Volume and Open Interest 4,089 333,370 +9
German Euro-Bund(EUREX)
Jun06 060425 115.87 115.93 115.18 115.25 -0.49 1,109,775 1,672,913 +21,665
Sep06 060425 116.02 116.07 115.34 115.39 -0.52 4,041 47,938 +1,846
Dec06 060425 114.79 114.79 114.79 114.79 -0.49 1,611 2 +0
Total Volume and Open Interest 1,115,427 1,720,853 +23,511
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060425 109.63 109.63 109.20 109.20 -0.34 251 15,434 +153
Dec06 060425 108.89 108.89 108.89 108.89 -0.32      
Total Volume and Open Interest 532,074 1,281,373 -31,780
Long Gilt(LIFFE)
Jun06 060425 110~09 110~11 109~19 109~23 -0~16 83,500 302,152 -875
Sep06 060425 109~14 109~14 109~14 109~14 -0~16      
Total Volume and Open Interest 83,500 302,152 -875
3-Mth Short Sterling(LIFFE)
Jun06 060425 95.32 95.32 95.32 95.32 -0.03 19,264 484,285 -2,058
Sep06 060425 95.25 95.25 95.25 95.25 -0.05 76,742 486,029 +4,549
Dec06 060425 95.16 95.16 95.16 95.16 -0.06 62,180 317,155 -4,222
Total Volume and Open Interest 239,289 2,324,848 +1,768
3-Mth Euribor(LIFFE)
Jun06 060425 97.040 97.045 96.990 97.010 -0.025 34,698 631,229 +7,640
Sep06 060425 96.795 96.800 96.700 96.735 -0.050 66,970 636,325 -1,247
Dec06 060425 96.590 96.595 96.475 96.505 -0.070 88,646 630,128 -4,782
Total Volume and Open Interest 413,676 3,648,481 -3,258
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 060425 626.0 632.0 626.0 631.0 +10.4 288 627 +105
Jun06 060425 630.5 638.0 628.2 634.2 +10.3 56,476 246,542 -2,689
Aug06 060425 637.0 645.5 634.5 640.3 +10.3 1,254 21,045 +215
Oct06 060425 641.5 647.0 640.5 646.3 +10.5 232 12,223 +51
Dec06 060425 648.5 656.0 647.0 652.3 +10.6 1,565 24,827 +281
Feb07 060425 656.0 658.3 656.0 658.3 +10.8 24 12,150 +5
Apr07 060425 664.3 664.3 664.3 664.3 +11.0 0 1,350 +0
Jun07 060425 670.3 670.3 670.3 670.3 +11.2 2 11,086 -2
Aug07 060425 676.4 676.4 676.4 676.4 +11.5 1 181 -1
Oct07 060425 682.4 682.4 682.4 682.4 +11.7 0 1,032 +0
Dec07 060425 685.0 691.5 685.0 688.5 +11.8 1 11,663 -1
Feb08 060425 694.5 694.5 694.5 694.5 +12.0 0 10 +0
Total Volume and Open Interest 59,864 351,651 -2,027
Silver(CMX)
May06 060425 1240.0 1265.0 1205.0 1256.0 +78.5 30,601 36,662 -6,227
Jul06 060425 1260.0 1275.0 1220.0 1268.3 +79.1 17,032 49,297 +2,424
Sep06 060425 1258.0 1277.7 1247.0 1277.7 +79.1 378 6,221 +120
Dec06 060425 1269.0 1295.0 1230.0 1282.0 +78.5 886 16,771 -154
Mar07 060425 1300.0 1300.0 1255.0 1286.2 +78.3 88 6,459 +54
May07 060425 1295.0 1295.0 1288.0 1288.0 +78.1 108 1,992 +0
Jul07 060425 1289.3 1289.3 1289.3 1289.3 +77.5 22 4,269 +288
Total Volume and Open Interest 51,264 130,910 -2,037
Platinum(NYM)
Apr06 060425 1140.0 1145.0 1137.5 1137.5 +13.3 0 28 +0
Jul06 060425 1137.0 1144.8 1132.7 1144.5 +11.8 484 9,659 +117
Oct06 060425 1150.5 1150.5 1150.5 1150.5 +11.8 0 14 +0
Total Volume and Open Interest 484 9,701 +117
Palladium(NYME)
Jun06 060425 362.05 388.50 362.00 368.25 +6.30 581 15,749 +169
Sep06 060425 366.00 372.75 366.00 372.75 +6.55 10 1,442 +1
Dec06 060425 371.00 375.75 371.00 375.75 +6.55 3 459 +1
Total Volume and Open Interest 594 17,650 +171
Copper(CMX)
May06 060425 319.00 332.50 318.00 332.05 +20.95 9,941 23,818 -3,420
Jul06 060425 317.50 328.40 314.95 327.25 +18.85 12,211 54,941 +4,181
Sep06 060425 311.00 324.00 311.00 322.75 +18.05 162 5,281 +61
Dec06 060425 305.50 317.95 304.20 313.25 +15.30 264 4,113 -121
Mar07 060425 310.00 310.00 303.65 303.65 +13.20 116 937 +7
Total Volume and Open Interest 24,250 99,000 +1,047
Aluminum(CMX)
Apr06 060425 129.25 129.25 129.25 129.25 +2.95 0 5 +0
May06 060425 127.00 128.75 127.00 128.75 +2.95 0 332 +0
Jun06 060425 132.00 132.00 128.40 128.40 +2.60 0 197 +0
Jul06 060425 128.05 128.05 128.05 128.05 +2.30 0 20 +0
Aug06 060425 127.70 127.70 127.70 127.70 +2.35      
Sep06 060425 127.35 127.35 127.35 127.35 +2.45 0 1 +0
Total Volume and Open Interest 0 1,201 +0
DJIA Index(CBOT)
Jun06 060425 11398 11405 11295 11333 -56 2,782 43,894 +236
Sep06 060425 11415 11415 11415 11415 -56 3 61 +0
Dec06 060425 11484 11484 11484 11484 -56 1 1,680 +0
Total Volume and Open Interest 2,786 45,635 +236
S & P 500(CME)
Jun06 060425 1314.60 1316.70 1304.50 1309.40 -5.10 21,486 645,237 +4,229
Sep06 060425 1317.50 1320.50 1317.50 1320.50 -5.10 27 11,675 -2
Dec06 060425 1331.60 1331.60 1331.60 1331.60 -5.00 0 1,798 +0
Mar07 060425 1342.70 1342.70 1342.70 1342.70 -4.80 0 63 +0
Total Volume and Open Interest 21,513 658,828 +4,227
S & P 500 E-Mini(Globex)
Jun06 060425 1314.50 1316.75 1304.25 1309.50 -5.00 656,522 1,262,027 +7,208
Sep06 060425 1325.00 1327.75 1315.75 1320.50 -5.00 320 2,519 +85
Total Volume and Open Interest 656,842 1,264,546 +7,293
NASDAQ 100(CME)
Jun06 060425 1723.00 1723.00 1705.00 1714.50 -7.00 4,756 61,433 +756
Sep06 060425 1734.00 1734.00 1734.00 1734.00 -7.00 0 25 +0
Dec06 060425 1753.50 1753.50 1753.50 1753.50 -7.00 0 1 +0
Total Volume and Open Interest 4,756 61,459 +756
NASDAQ 100 E-Mini(Globex)
Jun06 060425 1721.00 1724.50 1704.80 1714.50 -7.00 193,837 325,266 -6,915
Sep06 060425 1742.30 1742.30 1727.50 1734.00 -7.00 27 199 -4
Total Volume and Open Interest 193,864 325,465 -6,919
S & P Midcap 400(CME)
Jun06 060425 810.50 810.50 803.25 809.00 unch 164 10,942 -54
Sep06 060425 160.64 160.64 160.64 160.64 unch      
Dec06 060425 167.64 167.64 167.64 167.64 unch      
Total Volume and Open Interest 164 10,942 -54
Russell 2000(CME)
Jun06 060425 770.50 770.50 763.75 769.80 +0.20 657 35,074 +159
Sep06 060425 776.30 776.30 776.30 776.30 +0.30 0 41 +0
Dec06 060425 782.30 782.30 782.30 782.30 +0.30 0 7 +0
Total Volume and Open Interest 657 35,122 +159
Russell 2000 E-Mini(Globex)
Jun06 060425 769.70 771.00 763.30 769.80 +0.20 103,369 329,488 +6,285
Sep06 060425 776.60 776.80 770.80 776.30 +0.30 85 721 +5
Total Volume and Open Interest 103,454 330,209 +6,290
Value Line(KCBT)
Jun06 060425 2140.00 2140.00 2130.00 2136.00 -4.00 3 76 +1
Total Volume and Open Interest 3 77 +1
Nikkei 225(CME)
Jun06 060425 16860 17015 16790 16940 +75 101,846 224,629 +480
Sep06 060425 17000 17005 16805 16970 +55 15 338 +4
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060425 16860 17015 16790 16940 +75 101,846 224,629 +480
Sep06 060425 17000 17005 16805 16970 +55 15 338 +4
Dec06 060425 16935 16935 16935 16935 +55      
Total Volume and Open Interest 101,902 225,003 +492
CAC 40(MATIF)
Apr06 060421 5217.5 5250.5 5214.0 5245.5 +39.5 182,616 406,929 -107,360
May06 060425 5178.0 5197.5 5165.5 5178.0 +12.5 53,537 361,213 +12,463
Jun06 060425 5131.0 5150.5 5123.5 5133.5 +12.5 1,028 92,470 -239
Total Volume and Open Interest 54,565 461,263 +12,224
Hang Seng Index(HKFE)
Apr06 060425 16760 16793 16582 16590 -122 37,511 124,062 -2,135
May06 060425 16659 16659 16400 16457 -113 5,082 10,673 +3,667
Jun06 060425 16703 16703 16511 16511 -122 153 1,377 -27
Total Volume and Open Interest 42,812 136,505 +1,530
DAX Index(EUREX)
Jun06 060425 6112.5 6135.5 6075.0 6105.5 +1.0 102,054 237,400 -1,283
Sep06 060425 6164.0 6177.0 6126.0 6151.0 +2.0 175 12,438 -14
Dec06 060425 6224.5 6226.5 6176.0 6201.0 +2.0 270 2,590 -14
Total Volume and Open Interest 102,499 252,428 -1,311
FT-SE 100(LIFFE)
Jun06 060425 6118.00 6135.50 6083.00 6094.00 -9.00 63,332 471,914 +789
Sep06 060425 6138.00 6151.00 6111.50 6111.50 -9.00 5 2,657 +3
Dec06 060425 6187.50 6187.50 6149.00 6149.00 -8.50 0 12,532 +0
Total Volume and Open Interest 63,337 488,103 +792
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 060425 484.55 489.20 480.50 485.40 unch 403 23,402 +63
Jun06 060425 486.50 490.50 486.50 490.50 -0.50 5 10 +4
Jul06 060425 495.80 495.80 495.80 495.80 +0.80      
Total Volume and Open Interest 408 23,412 +67
Reuters CRB Index(NYBOT)
Jun06 060425 385.50 385.50 381.00 381.00 +1.00 44 624 -7
Aug06 060425 391.00 391.00 387.50 387.50 +1.00 6 413 +0
Nov06 060425 394.00 394.00 394.00 394.00 +1.00 2 2 +1
Total Volume and Open Interest 52 1,039 -6
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!