MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed April 26, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060426 577.50 578.50 574.00 575.75 -3.75 26,904 36,856 -11,537
Jul06 060426 593.00 594.00 587.50 590.00 -3.25 55,137 212,797 +3,796
Aug06 060426 596.50 598.50 593.50 595.50 -3.00 3,283 11,332 +482
Sep06 060426 603.00 603.00 598.50 600.25 -3.25 1,099 10,551 -111
Nov06 060426 612.50 614.00 608.25 610.25 -3.50 11,178 76,924 +437
Jan07 060426 620.00 620.50 616.50 617.75 -3.75 536 5,406 +256
Mar07 060426 627.50 627.50 622.00 623.00 -4.75 487 2,080 -94
Total Volume and Open Interest 99,456 364,837 -6,666
Soybean Meal(CBOT)
May06 060426 173.70 174.20 172.10 172.90 -0.80 10,867 16,085 -4,336
Jul06 060426 174.30 174.80 173.00 173.60 -0.80 17,335 88,177 +2,986
Aug06 060426 174.80 175.90 174.20 174.80 -0.70 2,266 15,514 +536
Sep06 060426 176.50 176.80 175.50 176.00 -0.60 777 12,982 +128
Oct06 060426 176.60 177.30 176.00 176.70 -0.30 223 9,203 +4
Dec06 060426 178.20 178.60 177.20 178.10 -0.60 2,355 26,362 -394
Jan07 060426 178.50 179.50 178.50 179.20 -0.30 168 1,344 +15
Mar07 060426 180.00 180.50 179.30 180.10 +0.30 151 1,235 -1
Total Volume and Open Interest 34,370 171,644 -963
Soybean Oil(CBOT)
May06 060426 24.68 24.87 24.60 24.77 -0.01 6,879 13,023 -2,073
Jul06 060426 25.20 25.30 25.01 25.20 -0.06 23,329 141,867 +5,906
Aug06 060426 25.39 25.45 25.20 25.37 -0.07 812 9,380 +564
Sep06 060426 25.43 25.64 25.43 25.55 -0.07 427 7,496 +72
Oct06 060426 25.74 25.78 25.68 25.77 -0.08 234 5,961 -71
Dec06 060426 26.12 26.15 25.97 26.10 -0.12 4,047 31,730 +468
Jan07 060426 26.32 26.32 26.32 26.32 -0.11 143 2,141 -8
Mar07 060426 26.50 26.50 26.50 26.50 -0.10 84 1,391 +77
Total Volume and Open Interest 36,991 218,694 +5,946
Canola(WCE)
May06 060426 264.0 264.9 262.2 264.0 +0.1 2,617 6,870 -1,840
Jul06 060426 272.3 273.0 270.3 272.5 -0.2 8,801 56,048 +2,133
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060426 289.2 289.4 286.7 288.6 +0.1 3,955 22,685 +2,311
Jan07 060426 293.6 294.7 293.6 294.7 -0.2 13 1,394 +13
Total Volume and Open Interest 15,406 89,149 +2,636
Corn(CBOT)
May06 060426 230.75 233.00 230.25 231.50 +0.50 35,603 57,394 -17,126
Jul06 060426 242.25 244.75 241.50 243.25 +1.00 91,522 561,925 +5,415
Sep06 060426 252.75 255.25 252.00 253.50 +0.50 5,474 72,799 +1,462
Dec06 060426 265.75 268.00 265.00 266.25 +0.50 30,896 335,933 +3,248
Mar07 060426 275.50 277.25 274.50 275.50 unch 1,649 47,282 +106
May07 060426 280.75 282.50 280.25 280.75 -0.25 840 5,062 +523
Total Volume and Open Interest 172,946 1,183,680 -4,301
Wheat(CBOT)
May06 060426 349.00 354.00 347.50 348.50 -1.50 8,243 15,982 -6,368
Jul06 060426 363.00 367.50 360.75 361.75 -1.75 24,983 221,563 +2,162
Sep06 060426 376.00 379.50 373.75 374.50 -1.75 3,042 28,810 +274
Dec06 060426 393.00 397.00 390.50 391.75 -1.50 3,104 71,245 +832
Mar07 060426 408.50 412.00 406.00 407.00 -2.25 609 10,094 +284
Total Volume and Open Interest 41,065 382,280 -2,902
Wheat(KCBT)
May06 060426 444.50 450.00 438.00 438.75 -3.75 5,499 7,509 -3,682
Jul06 060426 455.00 458.00 445.50 445.75 -5.00 13,165 78,711 +4,008
Sep06 060426 456.50 461.50 451.00 452.50 -1.50 735 11,710 +249
Dec06 060426 464.50 468.50 457.00 457.00 -4.00 1,878 22,384 +566
Mar07 060426 463.00 469.00 461.00 461.00 -2.00 12 1,058 +11
Total Volume and Open Interest 21,471 127,467 +1,285
Wheat(MGE)
May06 060426 421.00 425.50 417.00 417.00 -2.75 2,776 2,439 -1,840
Jul06 060426 431.00 436.00 426.00 427.50 -1.75 4,305 20,789 +970
Sep06 060426 433.00 439.00 430.50 431.25 -1.75 481 9,143 +31
Dec06 060426 440.00 445.50 436.25 437.25 -3.25 1,112 14,699 +288
Mar07 060426 450.00 450.00 441.00 441.00 -3.75 18 915 +11
Total Volume and Open Interest 8,707 49,037 -532
Oats(CBOT)
May06 060426 178.00 179.25 178.00 178.75 +1.75 937 665 -692
Jul06 060426 186.25 186.75 184.25 185.75 +1.75 1,971 7,091 +721
Sep06 060426 176.00 177.50 176.00 177.50 +2.50 2 220 +0
Dec06 060426 175.50 178.00 175.50 177.25 +2.75 248 3,056 +85
Total Volume and Open Interest 3,158 11,117 +114
Rough Rice(CBOT)
May06 060426 8.23 8.23 8.15 8.18 -0.06 435 1,565 -383
Jul06 060426 8.53 8.54 8.46 8.48 -0.07 390 4,733 +94
Sep06 060426 8.78 8.78 8.77 8.77 -0.07 29 1,021 +0
Nov06 060426 9.03 9.03 8.98 8.99 -0.06 27 2,423 +8
Total Volume and Open Interest 947 10,979 -277
Live Cattle(CME)
Apr06 060426 79.800 80.475 79.800 80.100 +0.350 2,072 3,493 -1,303
Jun06 060426 73.450 74.650 73.450 74.350 +0.825 10,989 123,434 -1,488
Aug06 060426 75.250 76.075 75.250 75.950 +0.700 7,182 59,882 +1,001
Oct06 060426 79.125 79.850 79.100 79.575 +0.675 3,124 36,103 +1,044
Dec06 060426 81.100 81.850 81.100 81.500 +0.500 810 15,641 +22
Feb07 060426 83.500 84.000 83.500 83.900 +0.400 445 6,200 +126
Total Volume and Open Interest 24,628 245,764 -599
Feeder Cattle(CME)
Apr06 060426 101.000 101.600 100.900 101.500 +0.900 618 2,124 -337
May06 060426 100.250 101.900 100.150 101.750 +1.800 2,302 10,376 +2
Aug06 060426 101.750 102.950 101.700 102.900 +1.525 1,744 15,111 +86
Sep06 060426 100.900 102.500 100.900 102.475 +1.625 266 1,770 +109
Oct06 060426 100.350 101.800 100.350 101.800 +1.875 126 1,620 +9
Nov06 060426 100.400 101.500 100.400 101.400 +1.550 29 475 +11
Jan07 060426 98.100 98.700 98.100 98.700 +1.150 5 185 +4
Total Volume and Open Interest 5,090 31,661 -116
Lean Hogs(CME)
May06 060426 65.600 66.600 65.550 66.525 +1.125 709 5,731 -177
Jun06 060426 65.650 66.450 65.600 66.200 +0.875 8,505 83,280 -355
Jul06 060426 66.700 67.450 66.700 67.325 +0.675 4,871 25,738 +565
Aug06 060426 65.350 65.950 65.300 65.750 +0.425 2,085 18,058 +284
Oct06 060426 56.000 57.000 56.000 56.625 +0.625 755 10,643 +447
Dec06 060426 54.850 55.500 54.850 55.150 +0.150 272 4,188 -7
Feb07 060426 56.600 56.800 56.400 56.700 +0.075 39 1,159 +66
Apr07 060426 56.600 56.950 56.500 56.950 +0.300 76 267 +58
Total Volume and Open Interest 17,322 149,080 +891
Pork Bellies(CME)
May06 060426 83.800 85.850 83.800 85.850 +3.000 292 875 -98
Jul06 060426 83.200 85.900 83.200 85.900 +3.000 414 1,518 +70
Aug06 060426 82.000 82.600 81.900 82.600 +3.000 6 107 +1
Feb07 060426 83.350 83.350 83.350 83.350 +0.400 0 9 +0
Mar07 060426 83.600 83.600 83.600 83.600 +0.400 0 6 +0
Total Volume and Open Interest 712 2,515 -27
Class III Milk(CME)
Apr06 060426 10.95 10.95 10.94 10.95 +0.03 0 3,011 +0
May06 060426 11.15 11.18 11.02 11.03 -0.07 34 3,156 +7
Jun06 060426 11.18 11.25 11.08 11.08 -0.07 77 3,323 +8
Jul06 060426 11.56 11.62 11.45 11.47 -0.03 10 3,379 -1
Aug06 060426 11.88 11.99 11.80 11.80 -0.05 51 3,390 +11
Total Volume and Open Interest 377 32,414 +57
Cocoa(NYBOT)
May06 060426 1497 1518 1490 1507 +10 47 986 -24
Jul06 060426 1522 1533 1516 1527 unch 13,614 64,634 -4,235
Sep06 060426 1537 1551 1537 1548 +2 2,084 24,375 -404
Dec06 060426 1572 1583 1571 1578 +1 614 14,970 +50
Mar07 060426 1601 1612 1600 1606 +1 367 9,881 -222
May07 060426 1623 1623 1623 1623 unch 230 4,179 +129
Jul07 060426 1642 1642 1642 1642 unch 135 1,905 +0
Total Volume and Open Interest 17,091 130,693 -4,706
Coffee "C"(NYBOT)
May06 060426 107.00 110.00 106.90 109.00 +2.30 363 1,027 -176
Jul06 060426 110.00 113.00 109.30 111.50 +2.30 14,851 69,544 +1,032
Sep06 060426 113.00 115.40 112.20 114.25 +2.30 1,779 14,342 +705
Dec06 060426 116.40 117.90 116.00 117.65 +2.25 336 10,538 -8
Mar07 060426 120.20 121.50 120.05 121.05 +2.30 131 2,878 +65
May07 060426 123.20 123.20 123.20 123.20 +2.30 13 742 +13
Total Volume and Open Interest 18,643 101,002 +2,197
Orange Juice(NYBOT)
May06 060426 143.30 143.40 141.65 141.65 -1.50 1,480 5,664 -309
Jul06 060426 143.25 143.25 141.80 142.20 -0.95 2,073 23,900 +345
Sep06 060426 141.80 141.80 140.60 141.10 -0.40 221 3,978 +3
Nov06 060426 138.30 138.55 138.00 138.55 -0.20 70 2,334 +66
Jan07 060426 136.00 136.05 135.80 136.05 -0.20 4 1,559 +1
Total Volume and Open Interest 3,848 37,853 +106
Sugar #11(NYBOT)
May06 060426 16.90 16.95 16.66 16.82 -0.02 19,328 26,227 -7,372
Jul06 060426 17.20 17.20 16.92 17.12 -0.01 37,213 240,062 +6,164
Oct06 060426 17.50 17.50 17.27 17.46 +0.01 8,242 77,321 +1,058
Mar07 060426 17.80 17.80 17.60 17.78 +0.01 4,924 66,578 +1,612
May07 060426 17.70 17.70 17.51 17.67 +0.01 1,366 27,753 -595
Total Volume and Open Interest 74,570 475,389 +1,925
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060426 23.30 23.30 23.20 23.30 -0.11 124 3,361 +97
Sep06 060426 23.33 23.33 23.33 23.33 -0.12 2 3,639 +0
Nov06 060426 22.61 22.61 22.61 22.61 +0.01 1 1,043 +1
Jan07 060426 22.58 22.58 22.58 22.58 unch 0 1,131 +0
Total Volume and Open Interest 127 11,684 +98
London Cocoa(LCE)
May06 060426 905 908 895 905 -3 2,593 33,900 -673
Jul06 060426 900 904 892 900 -2 6,662 59,563 +625
Sep06 060426 913 914 904 913 -1 1,378 36,320 +172
Dec06 060426 933 933 924 933 -1 702 32,145 +152
Mar07 060426 939 946 939 942 -1 81 14,497 -3
May07 060426 946 951 946 951 -1 35 1,277 +30
Jul07 060426 957 958 957 958 -1 61 1,621 +61
Total Volume and Open Interest 11,612 182,559 +454
London Coffee(LCE)
May06 060426 1170.00 1212.00 1170.00 1206.00 +4.00 5,897 26,108 -4,211
Jul06 060426 1187.00 1230.00 1185.00 1225.00 +6.00 14,236 69,654 +5,847
Sep06 060426 1205.00 1240.00 1198.00 1236.00 +5.00 1,763 26,456 +701
Nov06 060426 1216.00 1251.00 1211.00 1245.00 +5.00 222 9,717 +144
Jan07 060426 1250.00 1250.00 1250.00 1250.00 +5.00 50 1,041 +39
Mar07 060426 1262.00 1262.00 1260.00 1260.00 +6.00 0 190 +0
Total Volume and Open Interest 22,168 133,468 +2,520
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060426 466.00 469.30 462.50 468.50 +3.80 3,239 34,348 -602
Oct06 060426 463.70 465.60 459.00 465.50 +2.80 956 13,081 +50
Dec06 060426 460.50 463.50 459.50 463.50 +2.80 107 5,332 -102
Mar07 060426 459.60 461.00 455.00 461.00 +3.30 498 4,537 +163
Total Volume and Open Interest 4,803 60,416 -488
Cotton(NYBOT)
May06 060426 49.30 50.00 48.30 50.00 +0.50 270 329 -357
Jul06 060426 50.80 51.50 50.08 51.47 +0.33 13,266 100,699 +1,743
Oct06 060426 53.65 54.30 53.05 54.30 +0.56 243 1,804 +94
Dec06 060426 54.90 55.69 54.30 55.69 +0.42 5,385 33,677 +591
Mar07 060426 56.85 57.76 56.85 57.76 +0.56 817 2,944 +314
May07 060426 58.50 58.50 58.50 58.50 +0.70 126 194 +66
Total Volume and Open Interest 20,474 142,195 +2,662
Lumber(CME)
May06 060426 337.5 347.1 337.5 347.1 +10.0 322 1,589 -51
Jul06 060426 354.0 359.0 352.7 359.0 +10.0 453 2,821 -12
Sep06 060426 354.7 363.5 354.7 362.7 +8.5 217 637 +138
Nov06 060426 334.7 342.4 334.7 342.4 +10.0 13 87 +5
Total Volume and Open Interest 1,005 5,134 +80
Crude Oil(NYM)
Jun06 060426 72.70 73.05 71.85 71.93 -0.95 146,843 290,951 +1,793
Jul06 060426 74.35 74.60 73.40 73.48 -1.00 90,769 124,490 +4,916
Aug06 060426 75.15 75.35 74.20 74.30 -1.02 28,502 48,736 +2,601
Sep06 060426 75.80 75.85 74.75 74.82 -1.01 16,412 39,611 +942
Oct06 060426 75.70 75.70 74.90 75.14 -0.99 11,125 31,005 +1,161
Nov06 060426 76.30 76.30 75.30 75.32 -0.95 4,010 25,839 +172
Dec06 060426 76.30 76.45 75.35 75.41 -0.92 23,928 105,361 -1,583
Jan07 060426 75.80 75.80 75.35 75.44 -0.90 3,304 27,012 +161
Feb07 060426 75.42 75.42 75.42 75.42 -0.88 2,611 10,096 +1,648
Mar07 060426 75.37 75.37 75.37 75.37 -0.87 1,440 10,940 +393
Apr07 060426 75.29 75.29 75.29 75.29 -0.86 320 8,896 +320
May07 060426 75.20 75.20 75.20 75.20 -0.84 80 5,498 +66
Jun07 060426 75.60 75.65 75.09 75.09 -0.82 2,725 34,078 +609
Jul07 060426 75.55 75.55 74.94 74.94 -0.82 90 4,554 -10
Aug07 060426 75.55 75.55 74.80 74.80 -0.82 300 4,190 +0
Sep07 060426 74.65 74.65 74.65 74.65 -0.82 200 5,305 +0
Total Volume and Open Interest 347,357 1,017,674 +15,292
Heating Oil(NYM)
May06 060426 205.10 206.60 201.50 202.29 -3.52 18,182 18,423 -2,840
Jun06 060426 207.00 207.70 202.60 203.18 -3.72 25,477 73,865 +2,881
Jul06 060426 209.50 209.70 205.10 205.38 -3.92 5,230 26,485 +1,146
Aug06 060426 211.00 211.00 207.50 207.63 -3.87 1,579 10,745 +148
Sep06 060426 213.80 214.00 209.80 209.98 -3.82 2,264 7,642 +754
Oct06 060426 216.80 216.80 212.73 212.73 -3.72 865 4,822 -161
Nov06 060426 220.20 220.20 216.13 216.13 -3.57 405 3,193 +99
Dec06 060426 222.90 222.90 219.48 219.48 -3.37 1,380 16,303 +372
Jan07 060426 225.20 225.20 221.58 221.58 -3.27 224 8,218 +46
Feb07 060426 223.60 223.60 221.73 221.73 -3.12 96 2,051 +25
Mar07 060426 220.50 220.50 219.10 219.13 -3.02 45 2,849 +16
Apr07 060426 214.10 214.50 213.43 213.43 -2.97 7 2,242 +0
Total Volume and Open Interest 55,796 179,889 +2,527
Unleaded Gas(NYM)
May06 060426 212.30 215.00 211.30 213.35 +0.44 28,103 20,918 -3,633
Jun06 060426 213.25 215.00 210.50 212.36 -0.34 28,350 65,392 +1,956
Jul06 060426 212.00 213.20 209.00 210.96 -0.44 6,343 14,514 +24
Aug06 060426 210.80 211.50 208.50 209.11 -0.49 2,162 7,411 -368
Sep06 060426 209.00 209.00 207.00 207.01 -0.54 877 7,262 +198
Oct06 060426 197.50 197.75 197.41 197.41 -0.64 407 4,781 +79
Nov06 060426 194.50 194.50 194.01 194.01 -0.74 217 1,588 +124
Dec06 060426 193.75 193.75 192.31 192.31 -0.74 194 2,376 +60
Jan07 060426 192.00 192.76 192.00 192.76 -0.74 0 1,251 +0
Total Volume and Open Interest 66,653 125,493 -1,560
Natural Gas(NYM)
May06 060426 7.220 7.300 7.000 7.198 -0.056 48,179 23,221 -7,231
Jun06 060426 7.430 7.460 7.220 7.271 -0.184 37,650 79,039 -2,721
Jul06 060426 7.670 7.700 7.300 7.521 -0.184 7,423 49,960 -135
Aug06 060426 7.905 7.920 7.770 7.771 -0.169 2,952 27,554 -525
Sep06 060426 8.115 8.120 7.980 7.994 -0.161 2,488 27,073 +198
Oct06 060426 8.340 8.360 8.200 8.234 -0.141 7,377 41,982 -2,408
Nov06 060426 9.790 9.790 9.684 9.684 -0.111 2,831 37,809 -96
Dec06 060426 11.150 11.170 11.064 11.064 -0.086 3,000 26,175 +493
Jan07 060426 11.960 11.970 11.850 11.864 -0.076 7,374 46,212 +1,054
Feb07 060426 11.950 11.970 11.859 11.859 -0.081 313 21,614 +42
Mar07 060426 11.750 11.750 11.650 11.669 -0.081 5,475 36,801 +893
Apr07 060426 9.760 9.770 9.690 9.709 -0.021 4,088 23,147 +166
May07 060426 9.580 9.580 9.490 9.509 -0.021 2,639 21,385 -719
Jun07 060426 9.670 9.670 9.594 9.594 -0.018 697 8,630 -143
Jul07 060426 9.760 9.760 9.689 9.689 -0.015 581 6,258 -18
Aug07 060426 9.820 9.820 9.754 9.754 -0.012 121 6,929 +99
Total Volume and Open Interest 163,505 730,619 -4,070
Brent Crude Oil(ICE)
Jun06 060426 73.10 73.63 71.73 72.09 -1.12 100,348 145,971 +1,031
Jul06 060426 73.63 74.13 72.35 72.64 -1.08 50,722 110,359 +4,701
Aug06 060426 74.38 74.56 72.87 73.13 -1.04 19,255 33,049 +515
Sep06 060426 74.81 74.81 73.07 73.48 -1.02 8,603 20,941 +1,343
Oct06 060426 75.10 75.10 73.31 73.71 -1.01 6,267 17,432 +1,899
Nov06 060426 75.20 75.20 73.73 73.86 -0.95 2,370 11,016 +510
Dec06 060426 75.25 75.25 73.73 73.94 -0.91 8,766 52,635 -56
Jan07 060426 75.00 75.00 73.97 73.97 -0.89 1,350 12,440 +450
Feb07 060426 74.97 74.97 73.97 73.97 -0.87 1,000 7,656 +1,000
Mar07 060426 74.02 74.29 73.93 73.93 -0.83 150 4,711 -750
Apr07 060426 73.85 73.85 73.85 73.85 -0.83 0 1,725 +0
May07 060426 73.75 73.75 73.75 73.75 -0.82 0 570 -216
Jun07 060426 74.53 74.53 73.61 73.61 -0.82 665 10,562 -90
Jul07 060426 73.48 73.48 73.48 73.48 -0.80 0 50 +0
Total Volume and Open Interest 201,579 477,197 +10,216
Gas Oil(ICE)
May06 060426 642.00 648.00 632.00 640.75 +2.25 25,094 61,690 -6,883
Jun06 060426 650.00 651.75 636.50 645.00 +3.00 16,711 59,691 +1,054
Jul06 060426 652.75 656.25 642.75 651.00 +4.00 4,691 20,745 +180
Aug06 060426 658.25 661.50 650.00 657.00 +4.50 2,426 6,966 -199
Sep06 060426 666.00 666.00 656.75 663.00 +5.00 973 5,450 +242
Oct06 060426 669.50 670.00 662.75 668.50 +5.00 2,253 10,764 +1,285
Nov06 060426 671.75 672.25 671.75 672.25 +5.00 0 5,472 -51
Dec06 060426 679.25 679.25 669.00 674.75 +4.50 1,245 27,999 +68
Jan07 060426 678.00 678.00 671.50 676.25 +4.50 520 5,535 +125
Feb07 060426 674.25 674.25 674.25 674.25 +4.50 75 545 +0
Total Volume and Open Interest 54,743 228,276 -4,124
US Dollar Index(NYBOT)
Jun06 060426 87.10 87.40 86.85 86.99 -0.10 5,961 29,855 +1,284
Sep06 060426 86.88 87.08 86.55 86.64 -0.10 13 2,101 +5
Dec06 060426 86.22 86.30 86.22 86.30 -0.10 1 50 +0
Total Volume and Open Interest 5,975 32,012 +1,289
Australian Dollar(CME)
Jun06 060426 74.67 75.37 74.67 75.23 +0.74 1,666 52,195 -823
Sep06 060426 75.05 75.15 75.05 75.15 +0.74 1 208 -3
Dec06 060426 75.07 75.07 75.07 75.07 +0.74 1 175 +0
Total Volume and Open Interest 1,668 52,591 -826
British Pound(CME)
Jun06 060426 178.72 179.13 178.21 178.64 -0.39 2,263 92,954 +615
Sep06 060426 178.93 178.93 178.93 178.93 -0.39 1 705 +116
Dec06 060426 179.15 179.15 179.15 179.15 -0.39 0 3 +0
Total Volume and Open Interest 2,264 93,662 +731
Canadian Dollar(CME)
Jun06 060426 88.50 89.00 88.43 88.75 +0.24 4,708 97,024 +3,986
Sep06 060426 88.75 89.25 88.75 88.99 +0.24 18 2,624 -17
Dec06 060426 89.00 89.42 89.00 89.22 +0.24 14 764 -12
Mar07 060426 89.46 89.46 89.45 89.45 +0.24 12 157 +1
Total Volume and Open Interest 4,752 100,591 +3,959
Japanese Yen(CME)
Jun06 060426 87.68 87.91 87.31 87.86 +0.08 5,173 182,059 -1,775
Sep06 060426 88.45 89.00 88.45 88.98 +0.08 2 19,219 -20
Dec06 060426 90.01 90.01 90.01 90.01 +0.08 3 135 -1
Total Volume and Open Interest 5,178 201,415 -1,796
Swiss Franc(CME)
Jun06 060426 79.23 79.35 78.96 79.23 -0.16 1,371 83,632 +1,032
Sep06 060426 79.97 79.97 79.97 79.97 -0.16 0 388 +10
Dec06 060426 80.55 80.57 80.55 80.57 -0.16 1 55 +1
Total Volume and Open Interest 1,372 84,075 +1,043
EuroFX(CME)
Jun06 060426 124.70 125.15 124.30 124.99 +0.21 5,662 173,905 -1,822
Sep06 060426 125.41 125.70 125.41 125.70 +0.21 247 2,827 +2
Dec06 060426 126.18 126.32 126.18 126.31 +0.21 11 376 +10
Total Volume and Open Interest 5,920 177,240 -1,810
Mexican Peso(CME)
Jun06 060426 8907.0 8935.0 8895.0 8920.0 -25.0 4,948 66,279 +3,590
Sep06 060426 8875.0 8875.0 8865.0 8865.0 -25.0 1 947 +1
Total Volume and Open Interest 5,707 91,804 +4,272
30-Year T-Bonds(CBOT)
Jun06 060426 106~28 106~30 106~10 106~19 -0~09 450,535 788,378 +14,418
Sep06 060426 106~23 106~24 106~07 106~14 -0~10 5,933 26,025 +3,894
Dec06 060426 106~21 106~21 106~16 106~16 -0~14 2 1,497 +0
Total Volume and Open Interest 456,470 815,901 +18,312
10-Year T-Notes(CBOT)
Jun06 060426 105~115 105~130 105~010 105~040 -0~075 1,202,232 2,237,494 +142,335
Sep06 060426 105~095 105~095 104~310 105~010 -0~085 30,285 116,205 +5,078
Total Volume and Open Interest 1,233,691 2,360,303 +148,552
5-Year T-Notes(CBOT)
Jun06 060426 103~295 103~295 103~230 103~240 -0~055 537,092 0 +0
Sep06 060426 103~265 103~265 103~220 103~220 -0~055 4,101 0 +0
Dec06 060426 103~220 103~220 103~220 103~220 -0~055 0 1 +0
Total Volume and Open Interest 541,193 1 +0
2 Year T-Notes(CBOT)
Jun06 060426 101~094 101~094 101~082 101~084 -0~010 1,331 500,865 -1,838
Sep06 060426 101~085 101~085 101~085 101~085 -0~009      
Total Volume and Open Interest 1,331 500,865 -1,838
Eurodollars(CME)
Jun06 060426 94.730 94.735 94.705 94.710 -0.030 35,983 1,315,567 -9,841
Sep06 060426 94.660 94.665 94.610 94.615 -0.050 264,981 1,517,697 -2,659
Dec06 060426 94.665 94.665 94.610 94.615 -0.055 23,383 1,476,467 +13,356
Mar07 060426 94.710 94.715 94.660 94.665 -0.055 19,713 1,166,688 +5,563
Jun07 060426 94.745 94.750 94.695 94.700 -0.055 41,468 987,319 +15,109
Sep07 060426 94.765 94.765 94.710 94.715 -0.055 30,722 828,656 +1,410
Dec07 060426 94.755 94.755 94.705 94.710 -0.055 18,271 586,226 +3,317
Mar08 060426 94.745 94.745 94.690 94.695 -0.055 18,793 423,173 +4,759
Jun08 060426 94.675 94.685 94.665 94.670 -0.050 6,705 278,471 -1,134
Sep08 060426 94.645 94.655 94.635 94.640 -0.050 6,624 247,127 +366
Dec08 060426 94.600 94.610 94.590 94.595 -0.050 7,486 194,503 -820
Mar09 060426 94.575 94.585 94.570 94.570 -0.050 5,353 145,699 +660
Jun09 060426 94.540 94.550 94.535 94.540 -0.045 1,916 114,289 +61
Sep09 060426 94.505 94.515 94.500 94.505 -0.045 2,033 109,281 +297
Dec09 060426 94.460 94.475 94.460 94.460 -0.045 5,517 108,663 +3,504
Mar10 060426 94.440 94.455 94.440 94.440 -0.045 2,349 82,359 +37
Jun10 060426 94.410 94.425 94.410 94.410 -0.045 3,122 61,288 +421
Sep10 060426 94.385 94.395 94.380 94.380 -0.045 2,582 51,752 -103
Total Volume and Open Interest 268,009 9,886,866 +36,413
3-Mth Euro-Yen(CME)
Jun06 060426 99.76 99.76 99.76 99.76 unch 128 12,984 -171
Sep06 060426 99.54 99.54 99.52 99.53 -0.01 61 7,068 +25
Dec06 060426 99.29 99.30 99.29 99.30 -0.01 541 7,608 -512
Mar07 060426 99.10 99.10 99.09 99.09 -0.02 149 4,376 -179
Jun07 060426 98.90 98.90 98.87 98.89 -0.02 67 4,649 -251
Sep07 060426 98.70 98.71 98.68 98.70 -0.01 96 2,507 -99
Dec07 060426 98.53 98.53 98.51 98.53 -0.02 5 1,085 +44
Mar08 060426 98.40 98.40 98.40 98.40 -0.02 90 442 -23
Jun08 060426 98.30 98.30 98.30 98.30 -0.01 0 251 +0
Sep08 060426 98.20 98.20 98.20 98.20 -0.02      
Total Volume and Open Interest 1,137 40,974 -1,166
3-Mth Euro-Yen(SIMEX)
Jun06 060426 99.77 99.77 99.76 99.76 unch 797 63,931 +213
Sep06 060426 99.54 99.54 99.54 99.54 -0.01 382 51,039 +31
Dec06 060426 99.32 99.33 99.31 99.31 -0.02 2,952 93,794 -130
Mar07 060426 99.12 99.12 99.11 99.11 -0.02 1,498 48,411 -193
Jun07 060426 98.93 98.93 98.91 98.91 -0.03 670 22,393 +58
Sep07 060426 98.74 98.74 98.72 98.72 -0.02 1,921 12,860 -807
Dec07 060426 98.55 98.55 98.55 98.55 -0.03 745 22,401 +459
Mar08 060426 98.42 98.42 98.41 98.41 -0.02 79 16,645 +53
Total Volume and Open Interest 9,044 333,054 -316
German Euro-Bund(EUREX)
Jun06 060426 115.35 115.44 115.10 115.29 +0.04 1,276,455 1,661,220 -11,693
Sep06 060426 115.52 115.54 115.26 115.45 +0.06 2,093 49,890 +1,952
Dec06 060426 114.84 114.84 114.84 114.84 +0.05 294 2 +0
Total Volume and Open Interest 1,278,842 1,711,112 -9,741
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060426 109.20 109.22 109.19 109.19 -0.01 2,095 15,925 +491
Dec06 060426 108.87 108.87 108.87 108.87 -0.02      
Total Volume and Open Interest 642,159 1,308,941 +27,568
Long Gilt(LIFFE)
Jun06 060426 109~22 109~26 109~10 109~12 -0~11 92,799 299,734 -2,418
Sep06 060426 109~03 109~03 109~03 109~03 -0~11      
Total Volume and Open Interest 92,799 299,734 -2,418
3-Mth Short Sterling(LIFFE)
Jun06 060426 95.31 95.31 95.31 95.31 -0.01 66,598 469,246 -15,039
Sep06 060426 95.23 95.23 95.23 95.23 -0.02 108,589 500,477 +14,448
Dec06 060426 95.13 95.13 95.13 95.13 -0.03 127,482 319,421 +2,266
Total Volume and Open Interest 506,291 2,344,484 +19,636
3-Mth Euribor(LIFFE)
Jun06 060426 96.995 97.005 96.975 96.985 -0.025 55,593 635,654 +4,425
Sep06 060426 96.720 96.725 96.685 96.700 -0.035 91,577 634,937 -1,388
Dec06 060426 96.490 96.495 96.460 96.475 -0.030 154,270 624,736 -5,392
Total Volume and Open Interest 660,357 3,620,008 -28,473
3-Mth Aus T-Bills(SFE)
Jun06 060426 94.25 94.27 94.16 94.19 -0.06 32,361 0 -172,797
Sep06 060426 94.12 94.15 94.02 94.05 -0.07 32,736 0 -284,258
Dec06 060426 94.06 94.08 93.95 93.99 -0.07 13,383 0 -100,118
Mar07 060426 94.04 94.06 93.94 93.97 -0.07 2,842 0 -40,541
Jun07 060426 94.02 94.03 93.93 93.94 -0.08 1,396 0 -28,497
Sep07 060426 94.00 94.00 93.90 93.91 -0.08 1,320 0 -19,951
Dec07 060426 93.96 93.96 93.86 93.87 -0.08 339 0 -11,849
Mar08 060426 93.94 93.94 93.83 93.83 -0.10 403 0 -6,283
Jun08 060426 93.90 93.90 93.81 93.81 -0.09 6 0 -957
Sep08 060426 93.87 93.87 93.80 93.80 -0.08      
Total Volume and Open Interest 84,808    
10-Year Aus T-Bonds(SFE)
Jun06 060426 94.33 94.35 94.26 94.29 -0.07 23,312 0 -348,405
Sep06 060426 94.29 94.29 94.29 94.29 -0.07      
Total Volume and Open Interest 23,312    
3-Year Aus T-Bonds(SFE)
Jun06 060426 94.39 94.41 94.30 94.34 -0.07 68,746 0 -491,228
Sep06 060426 94.34 94.34 94.34 94.34 -0.07      
Total Volume and Open Interest 68,746    
Gold(CMX)
Apr06 060426 635.0 639.5 635.0 638.8 +7.8 112 76 -551
Jun06 060426 633.7 643.1 631.0 642.0 +7.8 58,465 247,277 +735
Aug06 060426 640.0 649.0 637.5 648.2 +7.9 2,021 21,296 +251
Oct06 060426 646.5 655.5 646.5 654.5 +8.2 275 12,397 +174
Dec06 060426 651.5 662.0 650.5 660.8 +8.5 722 24,975 +148
Feb07 060426 658.0 667.5 658.0 667.0 +8.7 203 12,351 +201
Apr07 060426 667.0 673.2 667.0 673.2 +8.9 0 1,350 +0
Jun07 060426 674.8 679.4 674.8 679.4 +9.1 10 11,096 +10
Aug07 060426 685.7 685.7 685.7 685.7 +9.3 0 181 +0
Oct07 060426 692.0 692.0 692.0 692.0 +9.6 700 1,432 +400
Dec07 060426 690.5 698.3 690.5 698.3 +9.8 1,017 12,572 +909
Feb08 060426 704.5 704.5 704.5 704.5 +10.0 230 220 +210
Total Volume and Open Interest 63,807 354,108 +2,457
Silver(CMX)
May06 060426 1260.0 1290.0 1235.0 1281.5 +25.5 28,157 31,917 -4,745
Jul06 060426 1275.0 1302.0 1245.0 1293.9 +25.6 15,096 52,365 +3,068
Sep06 060426 1285.0 1318.0 1270.0 1303.3 +25.6 400 6,160 -61
Dec06 060426 1285.0 1315.0 1270.0 1307.6 +25.6 905 16,676 -95
Mar07 060426 1275.0 1318.0 1275.0 1311.8 +25.6 40 6,441 -18
May07 060426 1313.6 1313.6 1313.6 1313.6 +25.6 29 1,993 +1
Jul07 060426 1314.4 1314.4 1314.4 1314.4 +25.1 1 4,303 +34
Total Volume and Open Interest 45,134 127,250 -3,660
Platinum(NYM)
Jul06 060426 1141.0 1151.8 1137.0 1148.0 +3.5 599 9,672 +13
Oct06 060426 1150.5 1154.0 1150.5 1154.0 +3.5 0 14 +0
Total Volume and Open Interest 626 9,712 +11
Palladium(NYME)
Jun06 060426 367.00 370.90 364.00 369.15 +0.90 615 15,692 -57
Sep06 060426 373.00 373.65 369.00 373.65 +0.90 106 1,487 +45
Dec06 060426 377.50 377.50 376.65 376.65 +0.90 2 457 -2
Total Volume and Open Interest 723 17,636 -14
Copper(CMX)
May06 060426 331.00 339.80 330.50 339.50 +7.45 11,444 19,197 -4,621
Jul06 060426 325.50 332.00 324.00 331.40 +4.15 15,642 55,582 +641
Sep06 060426 321.50 326.50 321.50 325.90 +3.15 497 5,474 +193
Dec06 060426 313.00 316.00 311.00 315.15 +1.90 229 4,153 +40
Mar07 060426 304.65 304.65 304.65 304.65 +1.00 51 946 +9
Total Volume and Open Interest 30,098 96,336 -2,664
Aluminum(CMX)
Apr06 060426 130.60 130.60 130.60 130.60 +1.35 0 5 +0
May06 060426 130.60 130.60 130.60 130.60 +1.85 9 325 -7
Jun06 060426 130.85 130.85 130.85 130.85 +2.45 4 201 +4
Jul06 060426 130.40 130.40 130.40 130.40 +2.35 0 20 +0
Aug06 060426 129.95 129.95 129.95 129.95 +2.25      
Sep06 060426 129.50 129.50 129.50 129.50 +2.15 0 1 +0
Total Volume and Open Interest 13 1,198 -3
DJIA Index(CBOT)
Jun06 060426 11340 11410 11325 11382 +49 4,213 43,761 -133
Sep06 060426 11445 11465 11445 11464 +49 0 61 +0
Dec06 060426 11533 11533 11533 11533 +49 0 1,680 +0
Total Volume and Open Interest 4,213 45,502 -133
S & P 500(CME)
Jun06 060426 1310.00 1316.30 1307.80 1309.10 -0.30 24,798 645,237 +0
Sep06 060426 1325.60 1325.60 1320.30 1320.30 -0.20 38 11,746 +71
Dec06 060426 1332.50 1332.50 1331.50 1331.50 -0.10 47 1,838 +40
Mar07 060426 1342.70 1342.70 1342.70 1342.70 unch 0 63 +0
Total Volume and Open Interest 24,825 658,828 +0
S & P 500 E-Mini(Globex)
Jun06 060426 1309.25 1316.50 1307.75 1309.00 -0.50 1,061,494 1,262,235 +208
Sep06 060426 1320.75 1327.25 1319.25 1320.25 -0.25 1,000 2,825 +306
Total Volume and Open Interest 1,062,494 1,265,060 +514
NASDAQ 100(CME)
Jun06 060426 1713.80 1721.00 1706.00 1710.80 -3.70 4,485 62,032 +599
Sep06 060426 1730.30 1730.30 1730.30 1730.30 -3.70 0 25 +0
Dec06 060426 1749.80 1749.80 1749.80 1749.80 -3.70 0 1 +0
Total Volume and Open Interest 4,485 62,058 +599
NASDAQ 100 E-Mini(Globex)
Jun06 060426 1714.30 1721.30 1706.30 1710.80 -3.70 238,535 323,695 -1,571
Sep06 060426 1737.00 1738.00 1727.80 1730.30 -3.70 54 186 -13
Total Volume and Open Interest 238,589 323,881 -1,584
S & P Midcap 400(CME)
Jun06 060426 808.00 809.20 803.50 803.60 -5.40 207 11,039 +97
Sep06 060426 155.24 155.24 155.24 155.24 -5.40      
Dec06 060426 162.24 162.24 162.24 162.24 -5.40      
Total Volume and Open Interest 207 11,039 +97
Russell 2000(CME)
Jun06 060426 769.50 775.75 766.75 768.90 -0.90 1,456 36,278 +1,204
Sep06 060426 775.40 775.40 775.40 775.40 -0.90 0 41 +0
Dec06 060426 781.40 781.40 781.40 781.40 -0.90 0 7 +0
Total Volume and Open Interest 1,456 36,326 +1,204
Russell 2000 E-Mini(Globex)
Jun06 060426 769.60 776.00 766.30 768.90 -0.90 149,446 335,438 +5,950
Sep06 060426 776.40 781.20 773.30 775.40 -0.90 66 754 +33
Total Volume and Open Interest 149,512 336,192 +5,983
Value Line(KCBT)
Jun06 060426 2139.50 2139.50 2138.00 2138.00 +2.00 3 76 +0
Total Volume and Open Interest 3 77 +0
Nikkei 225(CME)
Jun06 060426 16935 17115 16935 17070 +130 76,543 223,626 -1,003
Sep06 060426 17080 17100 16960 17055 +85 22 352 +14
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060426 16935 17115 16935 17070 +130 76,543 223,626 -1,003
Sep06 060426 17080 17100 16960 17055 +85 22 352 +14
Dec06 060426 17020 17020 17020 17020 +85      
Total Volume and Open Interest 76,565 224,054 -949
CAC 40(MATIF)
Apr06 060421 5217.5 5250.5 5214.0 5245.5 +39.5 182,616 406,929 -107,360
May06 060426 5182.5 5202.0 5181.0 5191.0 +13.0 62,066 364,513 +3,300
Jun06 060426 5140.0 5154.0 5137.0 5146.5 +13.0 506 92,246 -224
Total Volume and Open Interest 62,628 464,340 +3,077
Hang Seng Index(HKFE)
Apr06 060426 16620 16723 16552 16678 +88 54,596 116,228 -7,834
May06 060426 16493 16588 16420 16553 +96 19,978 25,569 +14,896
Jun06 060426 16565 16642 16478 16610 +99 297 1,305 -72
Total Volume and Open Interest 74,887 143,503 +6,998
DAX Index(EUREX)
Jun06 060426 6118.0 6147.0 6105.5 6132.0 +26.5 137,571 234,510 -2,890
Sep06 060426 6165.0 6190.5 6155.0 6177.5 +26.5 920 12,545 +107
Dec06 060426 6216.5 6241.5 6207.5 6228.5 +27.5 669 2,872 +282
Total Volume and Open Interest 139,160 249,927 -2,501
FT-SE 100(LIFFE)
Jun06 060426 6115.50 6133.00 6100.50 6103.00 +9.00 60,214 470,844 -1,070
Sep06 060426 6144.50 6144.50 6120.50 6121.00 +9.50 37 2,676 +19
Dec06 060426 6159.00 6159.00 6159.00 6159.00 +10.00 10 12,522 -10
Total Volume and Open Interest 60,261 487,042 -1,061
SPI 200(SFE)
Jun06 060426 5278.0 5342.0 5267.0 5335.0 +51.0 10,991 0 -225,144
Sep06 060426 5318.0 5335.0 5318.0 5335.0 +51.0 3 0 -3,867
Dec06 060426 5354.0 5354.0 5354.0 5354.0 +51.0 116 0 -3,141
Total Volume and Open Interest 12,477 234,194 -114
GSCI(CME)
May06 060426 484.50 485.90 480.90 481.00 -4.40 407 23,288 -114
Jun06 060426 491.45 491.45 486.00 486.00 -4.50 6 7 -3
Jul06 060426 491.00 491.00 491.00 491.00 -4.80      
Total Volume and Open Interest 413 23,295 -117
Reuters CRB Index(NYBOT)
Jun06 060426 382.00 384.00 382.00 383.10 +2.10 7 625 +1
Aug06 060426 389.60 389.60 389.60 389.60 +2.10 1 412 -1
Nov06 060426 396.10 396.10 396.10 396.10 +2.10 3 0 -2
Total Volume and Open Interest 11 1,037 -2
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521