Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 27, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060427 572.00 576.00 569.00 575.25 -0.50 24,511 28,101 -8,755
Jul06 060427 585.00 591.00 582.50 590.50 +0.50 48,979 217,724 +4,927
Aug06 060427 592.00 596.00 588.50 595.50 unch 694 11,607 +275
Sep06 060427 596.00 601.00 594.00 600.50 +0.25 1,284 10,884 +333
Nov06 060427 605.50 610.50 603.00 609.50 -0.75 6,127 77,549 +625
Jan07 060427 614.00 618.00 612.00 618.00 +0.25 381 5,507 +101
Mar07 060427 620.00 624.00 618.00 623.50 +0.50 188 2,199 +119
Total Volume and Open Interest 82,543 362,586 -2,251
Soybean Meal(CBOT)
May06 060427 172.20 172.40 171.00 171.20 -1.70 8,459 13,316 -2,769
Jul06 060427 172.10 172.80 171.10 171.90 -1.70 16,724 89,477 +1,300
Aug06 060427 173.80 174.00 172.60 173.40 -1.40 1,470 15,738 +224
Sep06 060427 174.50 175.50 174.00 174.40 -1.60 1,508 13,222 +240
Oct06 060427 175.50 176.20 174.80 175.00 -1.70 311 9,285 +82
Dec06 060427 177.50 177.50 175.90 176.60 -1.50 4,328 27,767 +1,405
Jan07 060427 178.00 178.10 177.30 177.40 -1.80 109 1,395 +51
Mar07 060427 179.00 179.30 178.40 178.80 -1.30 426 1,193 -42
Total Volume and Open Interest 33,542 172,212 +568
Soybean Oil(CBOT)
May06 060427 24.62 25.20 24.52 25.17 +0.40 6,545 11,376 -1,647
Jul06 060427 25.04 25.67 24.96 25.65 +0.45 20,496 145,214 +3,347
Aug06 060427 25.20 25.85 25.17 25.84 +0.47 1,298 9,419 +39
Sep06 060427 25.50 26.00 25.36 26.00 +0.45 1,267 7,606 +110
Oct06 060427 25.60 26.18 25.60 26.18 +0.41 142 5,863 -98
Dec06 060427 26.00 26.55 25.85 26.54 +0.44 4,189 33,408 +1,678
Jan07 060427 26.27 26.75 26.27 26.75 +0.43 100 2,141 +0
Mar07 060427 26.45 26.85 26.45 26.85 +0.35 150 1,327 -64
Total Volume and Open Interest 34,960 222,620 +3,926
Canola(WCE)
May06 060427 263.9 265.0 262.4 264.1 +0.1 1,284 5,967 -903
Jul06 060427 271.0 274.0 270.6 273.1 +0.6 6,069 55,804 -244
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060427 288.5 290.3 287.5 288.8 +0.2 2,104 24,117 +1,432
Jan07 060427 294.9 296.7 294.9 296.7 +2.0 1 1,395 +1
Total Volume and Open Interest 9,459 89,436 +287
Corn(CBOT)
May06 060427 230.00 231.75 228.75 231.25 -0.25 28,946 47,309 -10,085
Jul06 060427 241.00 243.25 240.25 242.75 -0.50 76,258 566,746 +4,821
Sep06 060427 251.25 253.50 250.50 253.25 -0.25 14,672 74,678 +1,879
Dec06 060427 263.00 266.25 262.75 266.00 -0.25 19,838 336,352 +419
Mar07 060427 272.50 275.75 272.00 275.50 unch 1,946 47,981 +699
May07 060427 277.50 280.75 277.50 280.75 unch 265 5,144 +82
Total Volume and Open Interest 146,651 1,183,136 -544
Wheat(CBOT)
May06 060427 348.50 348.50 340.00 342.50 -6.00 10,846 9,930 -6,052
Jul06 060427 360.75 360.75 353.00 355.75 -6.00 33,231 228,649 +7,086
Sep06 060427 372.50 373.00 366.00 368.50 -6.00 3,411 29,898 +1,088
Dec06 060427 390.50 390.50 383.00 385.75 -6.00 8,951 71,856 +611
Mar07 060427 403.50 403.50 399.00 401.50 -5.50 704 10,302 +208
Total Volume and Open Interest 58,594 385,615 +3,335
Wheat(KCBT)
May06 060427 432.00 432.00 422.00 422.25 -16.50 5,760 4,876 -2,633
Jul06 060427 439.00 439.00 430.50 431.75 -14.00 17,424 81,451 +2,740
Sep06 060427 444.00 445.00 435.50 437.00 -15.50 2,045 12,151 +441
Dec06 060427 451.00 451.00 443.00 446.00 -11.00 2,643 23,184 +800
Mar07 060427 447.00 450.50 447.00 447.00 -14.00 210 1,244 +186
Total Volume and Open Interest 28,457 129,191 +1,724
Wheat(MGE)
May06 060427 414.00 414.00 400.00 407.00 -10.00 3,354 2,267 -172
Jul06 060427 423.00 423.50 410.25 417.00 -10.50 4,035 21,165 +376
Sep06 060427 427.00 427.00 416.00 424.00 -7.25 778 9,097 -46
Dec06 060427 434.00 434.00 423.25 430.25 -7.00 1,337 14,775 +76
Mar07 060427 438.00 438.00 431.00 432.00 -9.00 5 915 +0
Total Volume and Open Interest 9,578 49,333 +296
Oats(CBOT)
May06 060427 177.50 180.25 177.50 179.75 +1.00 324 505 -160
Jul06 060427 185.25 186.00 184.00 184.75 -1.00 1,101 7,934 +843
Sep06 060427 177.50 177.75 176.75 177.75 +0.25 14 231 +11
Dec06 060427 176.50 177.50 176.25 177.00 -0.25 310 3,122 +66
Total Volume and Open Interest 1,754 11,882 +765
Rough Rice(CBOT)
May06 060427 8.13 8.16 8.09 8.14 -0.03 584 1,360 -205
Jul06 060427 8.44 8.46 8.40 8.45 -0.03 638 4,903 +170
Sep06 060427 8.72 8.75 8.68 8.75 -0.02 19 1,022 +1
Nov06 060427 8.98 8.98 8.91 8.97 -0.02 225 2,430 +7
Total Volume and Open Interest 1,610 10,970 -9
Live Cattle(CME)
Apr06 060427 79.950 80.075 78.750 78.825 -1.275 1,910 2,423 -1,070
Jun06 060427 74.150 74.250 72.950 73.300 -1.050 14,414 121,057 -2,377
Aug06 060427 75.825 75.850 74.500 75.150 -0.800 9,459 62,401 +2,519
Oct06 060427 79.550 79.575 78.525 79.150 -0.425 3,088 36,921 +818
Dec06 060427 81.500 81.500 80.650 81.150 -0.350 1,806 16,416 +775
Feb07 060427 83.325 83.900 82.700 83.675 -0.225 202 6,178 -22
Total Volume and Open Interest 30,922 246,408 +644
Feeder Cattle(CME)
Apr06 060427 101.050 101.300 101.025 101.100 -0.400 662 1,735 -389
May06 060427 101.550 101.700 100.250 101.025 -0.725 2,513 10,128 -248
Aug06 060427 102.700 102.900 101.400 102.300 -0.600 2,142 15,258 +147
Sep06 060427 102.600 102.600 101.100 101.650 -0.825 251 1,707 -63
Oct06 060427 100.900 101.800 100.200 100.950 -0.850 314 1,595 -25
Nov06 060427 100.800 100.800 100.250 100.750 -0.650 55 450 -25
Jan07 060427 98.050 98.100 97.900 98.100 -0.600 8 186 +1
Total Volume and Open Interest 5,945 31,059 -602
Lean Hogs(CME)
May06 060427 65.500 66.250 65.450 66.225 -0.300 907 5,363 -368
Jun06 060427 65.400 65.900 65.200 65.825 -0.375 9,808 82,416 -864
Jul06 060427 66.400 67.100 66.300 66.925 -0.400 4,662 26,771 +1,033
Aug06 060427 65.050 65.500 65.000 65.425 -0.325 2,504 18,681 +623
Oct06 060427 56.075 56.550 56.025 56.250 -0.375 1,061 11,101 +458
Dec06 060427 54.800 55.400 54.700 55.325 +0.175 656 4,580 +392
Feb07 060427 56.400 56.550 56.200 56.550 -0.150 103 1,202 +43
Apr07 060427 56.600 56.750 56.200 56.525 -0.425 19 272 +5
Total Volume and Open Interest 19,721 150,402 +1,322
Pork Bellies(CME)
May06 060427 85.700 88.500 85.700 88.125 +2.275 210 783 -92
Jul06 060427 84.500 87.900 84.450 87.350 +1.450 364 1,479 -39
Aug06 060427 82.600 84.600 82.100 84.000 +1.400 11 106 -1
Feb07 060427 84.400 84.400 84.400 84.400 +1.050 0 9 +0
Mar07 060427 84.650 84.650 84.650 84.650 +1.050 0 6 +0
Total Volume and Open Interest 585 2,383 -132
Class III Milk(CME)
Apr06 060427 10.95 10.95 10.95 10.95 unch 5 3,007 -4
May06 060427 11.03 11.03 10.80 10.85 -0.18 22 3,163 +7
Jun06 060427 11.10 11.10 10.95 10.96 -0.12 95 3,330 +7
Jul06 060427 11.47 11.47 11.30 11.35 -0.12 150 3,367 -12
Aug06 060427 11.75 11.80 11.63 11.63 -0.17 115 3,418 +28
Total Volume and Open Interest 735 32,552 +138
Cocoa(NYBOT)
May06 060427 1490 1505 1482 1488 -19 20 965 -21
Jul06 060427 1525 1527 1502 1508 -19 10,349 61,603 -3,031
Sep06 060427 1546 1548 1525 1530 -18 2,116 24,892 +517
Dec06 060427 1560 1575 1560 1560 -18 299 14,915 -55
Mar07 060427 1609 1609 1588 1588 -18 526 9,916 +35
May07 060427 1606 1606 1606 1606 -17 50 4,229 +50
Jul07 060427 1624 1624 1624 1624 -18 130 1,955 +50
Total Volume and Open Interest 13,806 128,357 -2,336
Coffee "C"(NYBOT)
May06 060427 109.50 109.50 105.20 105.50 -3.50 308 761 -266
Jul06 060427 111.00 111.00 107.30 108.00 -3.50 11,334 67,851 -1,693
Sep06 060427 113.75 113.75 110.20 110.75 -3.50 2,001 14,370 +28
Dec06 060427 117.25 117.25 113.70 114.25 -3.40 595 10,732 +194
Mar07 060427 120.60 120.60 117.65 117.65 -3.40 101 2,879 +1
May07 060427 122.40 122.40 119.80 119.80 -3.40 14 755 +13
Total Volume and Open Interest 14,368 99,271 -1,731
Orange Juice(NYBOT)
May06 060427 141.80 143.50 141.50 142.15 +0.50 1,260 4,840 -824
Jul06 060427 142.10 145.00 142.05 144.05 +1.85 1,824 23,699 -201
Sep06 060427 140.75 142.90 140.75 142.70 +1.60 161 4,015 +37
Nov06 060427 138.00 140.35 138.00 140.35 +1.80 69 2,389 +55
Jan07 060427 137.80 138.15 137.80 138.15 +2.10 16 1,562 +3
Total Volume and Open Interest 3,345 36,925 -928
Sugar #11(NYBOT)
May06 060427 16.65 16.95 16.35 16.72 -0.10 11,752 19,591 -6,636
Jul06 060427 16.85 17.24 16.75 17.13 +0.01 25,350 240,200 +138
Oct06 060427 17.25 17.50 17.10 17.41 -0.05 5,618 78,230 +909
Mar07 060427 17.50 17.80 17.40 17.71 -0.07 3,977 65,483 -1,095
May07 060427 17.35 17.65 17.35 17.59 -0.08 950 27,362 -391
Total Volume and Open Interest 48,823 468,815 -6,574
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060427 23.30 23.40 23.30 23.40 +0.10 32 3,362 +1
Sep06 060427 23.30 23.45 23.30 23.45 +0.12 0 3,639 +0
Nov06 060427 22.61 22.61 22.61 22.61 unch 0 1,043 +0
Jan07 060427 22.58 22.58 22.58 22.58 unch 0 1,131 +0
Total Volume and Open Interest 57 11,695 +11
London Cocoa(LCE)
May06 060427 897 900 881 882 -23 944 33,287 -613
Jul06 060427 897 904 884 885 -15 3,636 59,794 +231
Sep06 060427 906 917 898 898 -15 1,263 36,331 +11
Dec06 060427 925 933 918 918 -15 572 31,947 -198
Mar07 060427 938 942 927 927 -15 728 14,141 -356
May07 060427 941 941 936 936 -15 5 1,277 +0
Jul07 060427 951 964 943 943 -15 25 1,621 +0
Total Volume and Open Interest 7,211 181,596 -963
London Coffee(LCE)
May06 060427 1209.00 1218.00 1167.00 1170.00 -36.00 2,588 21,217 -4,891
Jul06 060427 1228.00 1239.00 1189.00 1191.00 -34.00 10,098 71,522 +1,868
Sep06 060427 1244.00 1248.00 1200.00 1203.00 -33.00 2,527 26,814 +358
Nov06 060427 1250.00 1250.00 1210.00 1212.00 -33.00 486 10,009 +292
Jan07 060427 1220.00 1220.00 1218.00 1218.00 -32.00 0 1,041 +0
Mar07 060427 1251.00 1251.00 1227.00 1227.00 -33.00 7 197 +7
Total Volume and Open Interest 15,706 131,102 -2,366
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060427 469.80 470.50 459.50 469.40 +0.90 3,093 35,320 +972
Oct06 060427 466.50 466.50 456.50 465.70 +0.20 1,384 13,314 +233
Dec06 060427 463.50 463.50 460.90 463.20 -0.30 304 5,343 +11
Mar07 060427 461.00 461.00 451.50 460.20 -0.80 366 4,601 +64
Total Volume and Open Interest 5,321 61,759 +1,343
Cotton(NYBOT)
May06 060427 50.10 50.10 49.10 49.10 -0.90 46 198 -131
Jul06 060427 51.47 51.62 50.65 50.75 -0.72 11,975 102,175 +1,476
Oct06 060427 54.15 54.15 53.50 53.50 -0.80 137 1,815 +11
Dec06 060427 55.50 55.75 55.00 55.01 -0.68 5,028 34,359 +682
Mar07 060427 57.05 57.05 57.05 57.05 -0.71 899 3,572 +628
May07 060427 58.10 58.10 58.10 58.10 -0.40 0 194 +0
Total Volume and Open Interest 18,098 144,873 +2,678
Lumber(CME)
May06 060427 347.0 348.4 343.0 344.0 -3.1 822 1,457 -132
Jul06 060427 358.3 359.5 355.1 355.2 -3.8 727 3,052 +231
Sep06 060427 360.0 360.0 356.4 357.9 -4.8 237 727 +90
Nov06 060427 342.0 342.0 338.0 338.0 -4.4 25 98 +11
Total Volume and Open Interest 1,811 5,334 +200
Crude Oil(NYM)
Jun06 060427 71.15 71.75 70.75 70.97 -0.96 107,094 287,239 -3,712
Jul06 060427 72.80 73.20 72.40 72.47 -1.01 57,016 128,471 +3,981
Aug06 060427 73.50 73.80 73.20 73.27 -1.03 18,853 50,112 +1,376
Sep06 060427 74.10 74.35 73.75 73.81 -1.01 14,026 41,504 +1,893
Oct06 060427 74.40 74.40 74.16 74.16 -0.98 7,574 31,609 +604
Nov06 060427 74.55 74.90 74.39 74.39 -0.93 2,913 25,986 +147
Dec06 060427 74.85 75.15 74.45 74.53 -0.88 16,095 104,472 -889
Jan07 060427 74.50 74.60 74.50 74.60 -0.84 1,866 27,541 +529
Feb07 060427 74.62 74.62 74.62 74.62 -0.80 1,025 10,567 +471
Mar07 060427 74.60 74.60 74.60 74.60 -0.77 440 11,090 +150
Apr07 060427 74.55 74.55 74.55 74.55 -0.74 391 8,956 +60
May07 060427 74.49 74.49 74.49 74.49 -0.71 271 5,597 +99
Jun07 060427 74.65 74.65 74.40 74.40 -0.69 1,300 33,774 -304
Jul07 060427 74.27 74.27 74.27 74.27 -0.67 565 4,947 +393
Aug07 060427 74.16 74.16 74.16 74.16 -0.64 70 4,260 +70
Sep07 060427 74.04 74.04 74.04 74.04 -0.61 0 5,305 +0
Total Volume and Open Interest 239,770 1,024,051 +6,377
Heating Oil(NYM)
May06 060427 200.00 201.25 198.20 198.57 -3.72 19,151 12,357 -6,066
Jun06 060427 200.70 202.30 199.00 199.36 -3.82 27,475 76,469 +2,604
Jul06 060427 203.40 204.50 201.10 201.51 -3.87 5,591 26,960 +475
Aug06 060427 206.00 206.25 203.66 203.66 -3.97 1,323 11,017 +272
Sep06 060427 208.75 208.75 206.11 206.11 -3.87 2,075 7,858 +216
Oct06 060427 211.25 211.25 208.96 208.96 -3.77 554 5,297 +475
Nov06 060427 214.50 214.75 212.46 212.46 -3.67 447 3,527 +334
Dec06 060427 217.80 218.50 215.91 215.91 -3.57 1,462 16,538 +235
Jan07 060427 220.20 221.10 218.16 218.16 -3.42 731 8,321 +103
Feb07 060427 220.25 221.00 218.41 218.41 -3.32 347 1,896 -155
Mar07 060427 218.00 218.40 215.91 215.91 -3.22 44 2,878 +29
Apr07 060427 212.80 212.80 210.31 210.31 -3.12 9 2,244 +2
Total Volume and Open Interest 59,217 178,413 -1,476
Unleaded Gas(NYM)
May06 060427 208.50 211.80 206.00 207.19 -6.16 19,500 15,268 -5,650
Jun06 060427 209.00 211.00 205.00 205.55 -6.81 23,027 68,747 +3,355
Jul06 060427 207.00 209.25 204.25 204.75 -6.21 4,019 15,564 +1,050
Aug06 060427 206.00 207.50 203.50 203.50 -5.61 963 7,409 -2
Sep06 060427 205.00 205.00 201.90 201.90 -5.11 332 7,246 -16
Oct06 060427 194.50 195.40 192.55 192.55 -4.86 419 4,954 +173
Nov06 060427 189.25 189.25 189.25 189.25 -4.76 86 1,580 -8
Dec06 060427 189.00 189.50 187.55 187.65 -4.66 20 2,376 +0
Jan07 060427 188.25 188.25 188.25 188.25 -4.51 80 1,331 +80
Total Volume and Open Interest 48,446 124,475 -1,018
Natural Gas(NYM)
Jun06 060427 7.050 7.120 6.780 6.805 -0.466 33,477 81,167 +2,128
Jul06 060427 7.300 7.350 7.030 7.050 -0.471 7,972 50,873 +913
Aug06 060427 7.520 7.600 7.250 7.295 -0.476 2,526 28,227 +673
Sep06 060427 7.700 7.850 7.525 7.525 -0.469 2,532 28,336 +1,263
Oct06 060427 7.880 8.020 7.785 7.785 -0.449 8,884 42,040 +58
Nov06 060427 9.400 9.500 9.280 9.280 -0.404 2,127 38,068 +259
Dec06 060427 10.850 10.930 10.725 10.725 -0.339 587 26,182 +7
Jan07 060427 11.630 11.720 11.500 11.515 -0.349 3,180 45,519 -693
Feb07 060427 11.600 11.710 11.480 11.515 -0.344 376 21,748 +134
Mar07 060427 11.400 11.500 11.320 11.325 -0.344 2,464 35,772 -1,029
Apr07 060427 9.600 9.620 9.470 9.485 -0.224 4,781 21,371 -1,776
May07 060427 9.440 9.450 9.285 9.285 -0.224 859 21,833 +448
Jun07 060427 9.500 9.550 9.375 9.375 -0.219 467 8,701 +71
Jul07 060427 9.640 9.640 9.450 9.475 -0.214 29 6,263 +5
Aug07 060427 9.650 9.650 9.550 9.550 -0.204 187 7,042 +113
Sep07 060427 9.760 9.760 9.615 9.615 -0.199 42 8,593 -5
Total Volume and Open Interest 122,253 713,385 -17,234
Brent Crude Oil(ICE)
Jun06 060427 71.95 72.11 70.67 70.91 -1.18 83,052 140,891 -5,080
Jul06 060427 72.57 72.65 71.32 71.54 -1.10 37,636 113,774 +3,415
Aug06 060427 73.05 73.13 71.90 72.04 -1.09 13,419 34,872 +1,823
Sep06 060427 73.13 73.32 72.29 72.39 -1.09 5,769 19,916 -1,025
Oct06 060427 73.35 73.36 72.62 72.65 -1.06 4,749 19,987 +2,555
Nov06 060427 73.60 73.60 72.78 72.85 -1.01 1,880 10,738 -278
Dec06 060427 73.75 73.79 72.92 72.99 -0.95 9,319 52,106 -529
Jan07 060427 73.37 73.65 73.07 73.07 -0.90 988 11,923 -517
Feb07 060427 73.11 73.11 73.11 73.11 -0.86 740 8,396 +740
Mar07 060427 73.08 73.08 73.08 73.08 -0.85 500 5,107 +396
Apr07 060427 73.00 73.00 73.00 73.00 -0.85 0 1,725 +0
May07 060427 72.91 72.91 72.91 72.91 -0.84 0 570 +0
Jun07 060427 72.81 72.81 72.81 72.81 -0.80 125 10,262 -300
Jul07 060427 72.69 72.69 72.69 72.69 -0.79 0 50 +0
Total Volume and Open Interest 162,512 478,921 +1,724
Gas Oil(ICE)
May06 060427 632.00 634.75 622.00 626.75 -14.00 25,849 57,148 -4,542
Jun06 060427 636.00 639.50 626.00 631.75 -13.25 19,714 62,459 +2,768
Jul06 060427 643.25 645.25 633.00 638.00 -13.00 4,837 21,254 +509
Aug06 060427 649.75 649.75 641.50 644.25 -12.75 2,624 7,533 +567
Sep06 060427 653.00 653.00 647.75 650.50 -12.50 1,565 6,108 +658
Oct06 060427 658.25 658.25 652.75 656.50 -12.00 1,589 8,335 -2,429
Nov06 060427 659.50 660.25 657.00 660.25 -12.00 200 5,572 +100
Dec06 060427 665.50 665.50 659.50 663.25 -11.50 660 27,973 -26
Jan07 060427 665.75 666.25 661.00 664.75 -11.50 200 5,455 -80
Feb07 060427 663.25 663.25 663.25 663.25 -11.00 0 470 -75
Total Volume and Open Interest 57,738 225,490 -2,786
US Dollar Index(NYBOT)
Jun06 060427 87.01 87.31 86.33 86.40 -0.59 5,015 30,340 +485
Sep06 060427 86.63 86.81 85.95 86.05 -0.59 30 2,108 +7
Dec06 060427 86.63 86.63 85.71 85.71 -0.59 1 51 +1
Total Volume and Open Interest 5,046 32,505 +493
Australian Dollar(CME)
Jun06 060427 74.97 75.75 74.88 75.60 +0.37 5,677 54,701 +2,506
Sep06 060427 75.57 75.57 75.52 75.52 +0.37 2 269 +61
Dec06 060427 75.50 75.50 75.44 75.44 +0.37 1 174 -1
Total Volume and Open Interest 5,760 55,237 +2,646
British Pound(CME)
Jun06 060427 178.54 180.50 178.52 180.42 +1.78 13,162 92,433 -521
Sep06 060427 180.77 180.77 180.69 180.69 +1.76 0 675 -30
Dec06 060427 180.91 180.91 180.91 180.91 +1.76 0 3 +0
Total Volume and Open Interest 13,162 93,111 -551
Canadian Dollar(CME)
Jun06 060427 88.56 89.30 88.53 89.18 +0.43 4,698 105,228 +8,204
Sep06 060427 88.90 89.45 88.90 89.42 +0.43 59 2,642 +18
Dec06 060427 89.68 89.68 89.60 89.65 +0.43 4 775 +11
Mar07 060427 89.88 89.88 89.88 89.88 +0.43 18 147 -10
Total Volume and Open Interest 4,779 108,814 +8,223
Japanese Yen(CME)
Jun06 060427 87.64 88.50 87.57 88.28 +0.42 7,336 183,724 +1,665
Sep06 060427 89.40 89.40 89.40 89.40 +0.42 4 19,142 -77
Dec06 060427 90.48 90.48 90.48 90.48 +0.47 0 135 +0
Total Volume and Open Interest 7,340 203,003 +1,588
Swiss Franc(CME)
Jun06 060427 78.92 79.90 78.92 79.81 +0.58 949 85,805 +2,173
Sep06 060427 80.55 80.55 80.55 80.55 +0.58 0 428 +40
Dec06 060427 81.15 81.15 81.15 81.15 +0.58 1 53 -2
Total Volume and Open Interest 950 86,286 +2,211
EuroFX(CME)
Jun06 060427 124.56 125.88 124.55 125.78 +0.79 15,397 177,073 +3,168
Sep06 060427 125.31 126.57 125.31 126.47 +0.77 56 2,975 +148
Dec06 060427 127.12 127.12 126.90 127.08 +0.77 8 382 +6
Total Volume and Open Interest 15,461 180,563 +3,323
Mexican Peso(CME)
Jun06 060427 8925.0 8980.0 8922.0 8955.0 +35.0 5,454 62,873 -3,406
Sep06 060427 8897.0 8897.0 8897.0 8897.0 +32.0 6 948 +1
Total Volume and Open Interest 6,483 89,417 -2,387
30-Year T-Bonds(CBOT)
Jun06 060427 106~17 107~04 106~05 106~22 +0~03 349,341 788,858 +480
Sep06 060427 106~12 106~31 106~04 106~17 +0~03 7,312 29,071 +3,046
Dec06 060427 106~28 106~28 106~20 106~20 +0~04 19 1,494 -3
Total Volume and Open Interest 356,680 819,424 +3,523
10-Year T-Notes(CBOT)
Jun06 060427 105~040 105~200 104~295 105~130 +0~090 869,153 2,212,884 -24,610
Sep06 060427 105~000 105~160 104~260 105~095 +0~085 13,756 118,617 +2,412
Total Volume and Open Interest 883,661 2,338,426 -21,877
5-Year T-Notes(CBOT)
Jun06 060427 103~205 104~035 103~200 104~000 +0~080 361,461 0 +0
Sep06 060427 103~210 104~000 103~210 103~295 +0~075 310 43,522 +43,522
Dec06 060427 103~300 103~300 103~300 103~300 +0~080 0 1 +0
Total Volume and Open Interest 361,771 43,523 +43,522
2 Year T-Notes(CBOT)
Jun06 060427 101~077 101~104 101~077 101~100 +0~016 1,196 504,645 +3,780
Sep06 060427 101~101 101~101 101~101 101~101 +0~016      
Total Volume and Open Interest 1,196 504,645 +3,780
Eurodollars(CME)
Jun06 060427 94.680 94.795 94.680 94.780 +0.070 31,009 1,321,569 +6,002
Sep06 060427 94.620 94.730 94.585 94.715 +0.100 408,231 1,516,753 -944
Dec06 060427 94.585 94.730 94.585 94.710 +0.095 14,252 1,454,198 -22,269
Mar07 060427 94.630 94.775 94.630 94.750 +0.085 12,289 1,169,685 +2,997
Jun07 060427 94.670 94.795 94.670 94.770 +0.070 18,067 990,911 +3,592
Sep07 060427 94.690 94.800 94.690 94.780 +0.065 11,912 836,808 +8,152
Dec07 060427 94.680 94.800 94.680 94.770 +0.060 14,269 595,196 +8,970
Mar08 060427 94.665 94.775 94.665 94.755 +0.060 16,846 427,992 +4,819
Jun08 060427 94.640 94.755 94.640 94.725 +0.055 4,988 278,370 -101
Sep08 060427 94.610 94.715 94.610 94.695 +0.055 5,461 248,181 +1,054
Dec08 060427 94.565 94.670 94.565 94.650 +0.055 6,788 196,358 +1,855
Mar09 060427 94.540 94.645 94.540 94.625 +0.055 5,775 145,649 -50
Jun09 060427 94.505 94.610 94.505 94.590 +0.050 3,181 113,214 -1,075
Sep09 060427 94.470 94.580 94.470 94.555 +0.050 2,640 108,624 -657
Dec09 060427 94.425 94.530 94.425 94.510 +0.050 2,924 108,510 -153
Mar10 060427 94.435 94.510 94.435 94.485 +0.045 3,744 82,448 +89
Jun10 060427 94.380 94.480 94.380 94.455 +0.045 2,004 61,211 -77
Sep10 060427 94.350 94.435 94.350 94.425 +0.045 2,432 51,738 -14
Total Volume and Open Interest 187,691 9,877,806 -9,060
3-Mth Euro-Yen(CME)
Jun06 060427 99.76 99.76 99.76 99.76 unch 243 13,168 +184
Sep06 060427 99.52 99.53 99.52 99.53 unch 504 7,154 +86
Dec06 060427 99.30 99.30 99.30 99.30 unch 251 7,607 -1
Mar07 060427 99.08 99.09 99.07 99.08 -0.01 1,085 5,284 +908
Jun07 060427 98.87 98.89 98.87 98.89 unch 334 5,050 +401
Sep07 060427 98.67 98.69 98.67 98.69 -0.01 164 2,654 +147
Dec07 060427 98.50 98.51 98.50 98.51 -0.02 3 1,086 +1
Mar08 060427 98.37 98.37 98.37 98.37 -0.03 0 442 +0
Jun08 060427 98.26 98.26 98.26 98.26 -0.04 0 251 +0
Sep08 060427 98.17 98.17 98.17 98.17 -0.03      
Total Volume and Open Interest 2,584 42,700 +1,726
3-Mth Euro-Yen(SIMEX)
Jun06 060427 99.76 99.76 99.76 99.76 unch 505 64,066 +135
Sep06 060427 99.53 99.53 99.52 99.53 -0.01 832 51,171 +132
Dec06 060427 99.31 99.31 99.30 99.30 -0.01 2,033 93,527 -267
Mar07 060427 99.10 99.10 99.09 99.09 -0.02 1,317 48,714 +303
Jun07 060427 98.90 98.90 98.89 98.89 -0.02 581 23,018 +625
Sep07 060427 98.71 98.71 98.69 98.69 -0.03 284 12,657 -203
Dec07 060427 98.53 98.53 98.53 98.53 -0.02 100 22,316 -85
Mar08 060427 98.38 98.39 98.38 98.38 -0.03 50 16,904 +259
Total Volume and Open Interest 5,702 333,953 +899
German Euro-Bund(EUREX)
Jun06 060427 115.26 115.58 114.91 115.35 +0.06 1,867,944 1,790,790 +129,570
Sep06 060427 115.44 115.69 115.10 115.49 +0.04 4,731 52,055 +2,165
Dec06 060427 114.99 114.99 114.90 114.90 +0.06 416 2 +0
Total Volume and Open Interest 1,873,091 1,842,847 +131,735
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060427 109.20 109.26 109.03 109.26 +0.07 7,184 17,113 +1,188
Dec06 060427 108.95 108.95 108.95 108.95 +0.08      
Total Volume and Open Interest 979,323 1,346,804 +37,863
Long Gilt(LIFFE)
Jun06 060427 109~12 109~25 109~03 109~17 +0~06 74,456 297,616 -2,118
Sep06 060427 109~09 109~09 109~09 109~09 +0~06      
Total Volume and Open Interest 74,456 297,616 -2,118
3-Mth Short Sterling(LIFFE)
Jun06 060427 95.33 95.33 95.33 95.33 +0.02 73,871 464,157 -5,089
Sep06 060427 95.25 95.25 95.25 95.25 +0.02 113,921 504,123 +3,646
Dec06 060427 95.15 95.15 95.15 95.15 +0.02 111,505 327,574 +8,153
Total Volume and Open Interest 534,603 2,372,078 +27,594
3-Mth Euribor(LIFFE)
Jun06 060427 96.980 96.990 96.925 96.975 -0.010 170,831 648,051 +12,397
Sep06 060427 96.700 96.710 96.635 96.695 -0.005 213,416 630,481 -4,456
Dec06 060427 96.470 96.505 96.410 96.485 +0.010 274,406 634,114 +9,378
Total Volume and Open Interest 1,293,004 3,649,558 +29,550
3-Mth Aus T-Bills(SFE)
Jun06 060427 94.13 94.16 94.13 94.15 -0.04 75,991 205,133 +205,133
Sep06 060427 93.99 94.03 93.99 94.03 -0.02 98,641 310,835 +310,835
Dec06 060427 93.94 93.98 93.93 93.98 -0.01 18,563 109,194 +109,194
Mar07 060427 93.92 93.96 93.92 93.95 -0.02 5,014 42,058 +42,058
Jun07 060427 93.89 93.92 93.89 93.92 -0.02 1,178 27,578 +27,578
Sep07 060427 93.86 93.88 93.86 93.88 -0.03 745 20,529 +20,529
Dec07 060427 93.82 93.85 93.82 93.84 -0.03 743 12,443 +12,443
Mar08 060427 93.79 93.81 93.79 93.80 -0.03 721 6,735 +6,735
Jun08 060427 93.78 93.78 93.78 93.78 -0.03 5 957 +957
Sep08 060427 93.75 93.77 93.75 93.77 -0.03 10 809 +809
Total Volume and Open Interest 201,616 737,778 +737,778
10-Year Aus T-Bonds(SFE)
Jun06 060427 94.25 94.28 94.24 94.27 -0.03 46,900 387,245 +387,245
Sep06 060427 94.27 94.27 94.27 94.27 -0.03      
Total Volume and Open Interest 46,900 387,245 +387,245
3-Year Aus T-Bonds(SFE)
Jun06 060427 94.28 94.31 94.26 94.31 -0.03 166,436 540,369 +540,369
Sep06 060427 94.31 94.31 94.31 94.31 -0.03      
Total Volume and Open Interest 166,436 540,369 +540,369
Gold(CMX)
Jun06 060427 632.5 646.2 627.0 636.3 -5.7 54,189 247,523 +246
Aug06 060427 639.0 653.0 634.0 642.5 -5.7 2,374 21,693 +397
Oct06 060427 640.0 659.5 640.0 648.6 -5.9 125 12,315 -82
Dec06 060427 652.5 665.5 647.5 654.7 -6.1 1,385 25,063 +88
Feb07 060427 652.0 667.0 652.0 660.8 -6.2 435 12,615 +264
Apr07 060427 666.8 666.8 666.8 666.8 -6.4 9 1,350 +0
Jun07 060427 673.5 675.5 672.9 672.9 -6.5 4 11,099 +3
Aug07 060427 678.0 681.0 678.0 679.1 -6.6 0 181 +0
Oct07 060427 685.2 685.2 685.2 685.2 -6.8 160 1,592 +160
Dec07 060427 688.5 691.3 688.5 691.3 -7.0 161 12,723 +151
Feb08 060427 697.3 697.3 697.3 697.3 -7.2 0 220 +0
Total Volume and Open Interest 58,960 355,333 +1,225
Silver(CMX)
May06 060427 1220.0 1315.0 1219.0 1247.0 -34.5 29,501 20,570 -11,347
Jul06 060427 1235.0 1325.0 1231.5 1259.0 -34.9 20,691 59,282 +6,917
Sep06 060427 1235.0 1320.0 1235.0 1268.2 -35.1 280 6,134 -26
Dec06 060427 1260.0 1350.0 1240.0 1272.2 -35.4 903 16,705 +29
Mar07 060427 1275.0 1330.0 1275.0 1275.6 -36.2 50 6,451 +10
May07 060427 1303.0 1303.0 1277.0 1277.0 -36.6 3 1,992 -1
Jul07 060427 1330.0 1330.0 1277.0 1277.0 -37.4 9 4,007 -296
Total Volume and Open Interest 51,725 122,694 -4,556
Platinum(NYM)
Jul06 060427 1136.0 1159.8 1126.2 1146.1 -1.9 619 9,815 +143
Oct06 060427 1155.0 1155.0 1154.1 1154.1 +0.1 3 17 +3
Total Volume and Open Interest 622 9,832 +120
Palladium(NYME)
Jun06 060427 359.00 368.00 357.00 364.30 -4.85 751 15,725 +33
Sep06 060427 368.00 372.00 368.00 368.80 -4.85 60 1,535 +48
Dec06 060427 375.00 380.00 371.80 371.80 -4.85 5 457 +0
Total Volume and Open Interest 831 17,732 +96
Copper(CMX)
May06 060427 332.00 341.50 324.00 326.00 -13.50 10,013 13,977 -5,220
Jul06 060427 323.40 333.00 316.00 318.10 -13.30 14,582 54,655 -927
Sep06 060427 317.00 325.75 313.00 313.25 -12.65 663 5,655 +181
Dec06 060427 312.00 314.00 302.00 303.60 -11.55 151 4,091 -62
Mar07 060427 292.00 293.70 292.00 293.70 -10.95 26 939 -7
Total Volume and Open Interest 28,509 90,867 -5,469
Aluminum(CMX)
May06 060427 125.60 125.60 125.60 125.60 -5.00 200 335 +10
Jun06 060427 126.10 126.10 126.10 126.10 -4.75 200 242 +41
Jul06 060427 125.80 125.80 125.80 125.80 -4.60 0 20 +0
Aug06 060427 125.55 125.55 125.55 125.55 -4.40      
Sep06 060427 125.30 125.30 125.30 125.30 -4.20 0 1 +0
Oct06 060427 125.00 125.00 125.00 125.00 -4.05 0 40 +0
Total Volume and Open Interest 400 1,249 +51
DJIA Index(CBOT)
Jun06 060427 11325 11450 11308 11422 +40 4,825 44,027 +266
Sep06 060427 11530 11530 11504 11504 +40 22 81 +20
Dec06 060427 11573 11573 11573 11573 +40 0 1,680 +0
Total Volume and Open Interest 4,847 45,788 +286
S & P 500(CME)
Jun06 060427 1303.70 1320.70 1300.50 1315.10 +6.00 22,211 646,726 +1,489
Sep06 060427 1312.00 1331.50 1312.00 1326.20 +5.90 618 11,922 +176
Dec06 060427 1337.50 1337.50 1337.40 1337.40 +5.90 327 2,133 +295
Mar07 060427 1348.60 1348.60 1348.60 1348.60 +5.90 0 63 +0
Total Volume and Open Interest 23,156 660,899 +2,071
S & P 500 E-Mini(Globex)
Jun06 060427 1309.00 1321.00 1300.25 1315.00 +6.00 897,689 1,269,210 +6,975
Sep06 060427 1322.00 1331.75 1312.25 1326.25 +6.00 890 3,567 +742
Total Volume and Open Interest 898,579 1,272,777 +7,717
NASDAQ 100(CME)
Jun06 060427 1704.50 1739.00 1697.50 1727.50 +16.70 4,213 61,837 -195
Sep06 060427 1747.00 1747.00 1747.00 1747.00 +16.70 0 25 +0
Dec06 060427 1766.50 1766.50 1766.50 1766.50 +16.70 0 1 +0
Total Volume and Open Interest 4,213 61,863 -195
NASDAQ 100 E-Mini(Globex)
Jun06 060427 1711.50 1739.00 1697.80 1727.50 +16.70 233,035 326,522 +2,827
Sep06 060427 1730.50 1758.30 1719.00 1747.00 +16.70 65 174 -12
Total Volume and Open Interest 233,100 326,696 +2,815
S & P Midcap 400(CME)
Jun06 060427 799.50 807.10 794.50 801.70 -1.90 125 11,078 +39
Sep06 060427 153.34 153.34 153.34 153.34 -1.90      
Dec06 060427 160.34 160.34 160.34 160.34 -1.90      
Total Volume and Open Interest 125 11,078 +39
Russell 2000(CME)
Jun06 060427 763.25 774.75 757.25 762.80 -6.10 1,344 36,634 +356
Sep06 060427 769.30 769.30 769.30 769.30 -6.10 0 41 +0
Dec06 060427 775.30 775.30 775.30 775.30 -6.10 0 7 +0
Total Volume and Open Interest 1,344 36,682 +356
Russell 2000 E-Mini(Globex)
Jun06 060427 769.00 775.20 757.10 762.80 -6.10 127,948 339,691 +4,253
Sep06 060427 771.90 781.00 765.30 769.30 -6.10 232 928 +174
Total Volume and Open Interest 128,180 340,619 +4,427
Value Line(KCBT)
Jun06 060427 2120.00 2133.50 2120.00 2133.50 -4.50 3 76 +0
Total Volume and Open Interest 3 77 +0
Nikkei 225(CME)
Jun06 060427 17095 17185 17095 17150 +80 56,270 221,908 -1,718
Sep06 060427 17115 17175 17115 17115 +60 12 335 -17
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060427 17095 17185 17095 17150 +80 56,270 221,908 -1,718
Sep06 060427 17115 17175 17115 17115 +60 12 335 -17
Dec06 060427 17080 17080 17080 17080 +60      
Total Volume and Open Interest 56,282 222,319 -1,735
CAC 40(MATIF)
Apr06 060421 5217.5 5250.5 5214.0 5245.5 +39.5 182,616 406,929 -107,360
May06 060427 5195.0 5196.5 5106.5 5150.5 -40.5 60,388 365,966 +1,453
Jun06 060427 5144.5 5151.0 5064.0 5106.0 -40.5 869 92,716 +470
Total Volume and Open Interest 61,357 466,340 +2,000
Hang Seng Index(HKFE)
Apr06 060427 16754 16824 16706 16805 +127 93,986 82,626 -33,602
May06 060427 16610 16693 16551 16589 +36 62,026 73,549 +47,980
Jun06 060427 16670 16740 16619 16629 +19 271 1,510 +205
Total Volume and Open Interest 156,345 158,075 +14,572
DAX Index(EUREX)
Jun06 060427 6140.0 6140.5 6044.0 6089.0 -43.0 117,854 242,348 +7,838
Sep06 060427 6174.0 6178.0 6093.5 6135.0 -42.5 767 12,778 +233
Dec06 060427 6227.0 6229.0 6143.0 6186.0 -42.5 572 2,966 +94
Total Volume and Open Interest 119,193 258,092 +8,165
FT-SE 100(LIFFE)
Jun06 060427 6111.00 6111.50 6028.00 6069.00 -34.00 67,735 468,462 -2,382
Sep06 060427 6085.00 6096.50 6052.50 6087.00 -34.00 56 2,720 +44
Dec06 060427 6124.50 6124.50 6124.50 6124.50 -34.50 10,500 23,522 +11,000
Total Volume and Open Interest 78,291 495,704 +8,662
SPI 200(SFE)
Jun06 060427 5329.0 5343.0 5288.0 5308.0 -27.0 18,882 224,230 +224,230
Sep06 060427 5332.0 5332.0 5292.0 5309.0 -26.0 67 3,890 +3,890
Dec06 060427 5330.0 5330.0 5330.0 5330.0 -24.0 72 3,168 +3,168
Total Volume and Open Interest 19,021 233,445 -749
GSCI(CME)
May06 060427 472.00 476.50 469.40 469.40 -11.60 244 23,385 +97
Jun06 060427 476.00 476.00 476.00 476.00 -10.00 1 7 +0
Jul06 060427 481.00 481.00 481.00 481.00 -10.00      
Total Volume and Open Interest 245 23,392 +97
Reuters CRB Index(NYBOT)
Jun06 060427 380.50 381.50 377.00 377.00 -6.10 13 629 +4
Aug06 060427 383.50 383.50 383.50 383.50 -6.10 0 412 +0
Nov06 060427 389.00 389.00 389.00 389.00 -7.10      
Total Volume and Open Interest 13 1,041 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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