Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon May 01, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060501 589.50 598.50 589.50 593.25 +6.00 20,653 10,966 -7,450
Jul06 060501 603.00 612.50 603.00 606.75 +5.75 125,977 215,178 -7,492
Aug06 060501 609.00 618.00 609.00 612.25 +5.75 2,559 11,877 -429
Sep06 060501 614.00 622.50 614.00 616.50 +4.50 1,538 11,616 -296
Nov06 060501 624.50 632.00 624.00 626.00 +5.25 28,055 82,665 +3,916
Jan07 060501 632.00 638.50 632.00 633.50 +6.50 1,119 5,533 -20
Mar07 060501 638.00 642.00 637.50 637.75 +7.75 517 2,286 +88
Total Volume and Open Interest 183,427 350,721 -10,512
Soybean Meal(CBOT)
May06 060501 175.50 178.70 175.30 178.10 +5.20 5,432 6,578 -1,385
Jul06 060501 175.70 180.00 175.50 179.00 +5.30 27,828 92,820 -2,562
Aug06 060501 177.20 181.30 177.00 180.00 +4.90 2,776 16,677 +520
Sep06 060501 178.80 182.50 178.80 181.30 +4.90 1,163 13,948 +154
Oct06 060501 179.50 183.20 179.50 181.80 +4.80 451 9,332 -70
Dec06 060501 180.70 185.00 180.70 183.30 +4.50 3,464 29,186 +155
Jan07 060501 184.50 184.50 184.00 184.10 +4.50 95 1,548 +51
Mar07 060501 186.50 186.50 185.30 185.30 +4.80 290 1,357 +23
Total Volume and Open Interest 41,862 172,991 -2,801
Soybean Oil(CBOT)
May06 060501 25.55 25.73 25.45 25.47 -0.07 9,860 8,326 -1,014
Jul06 060501 25.85 26.17 25.82 25.88 +0.16 43,076 158,537 +4,921
Aug06 060501 26.05 26.30 26.05 26.09 +0.27 2,352 9,936 +26
Sep06 060501 26.20 26.45 26.20 26.27 +0.22 720 8,157 +159
Oct06 060501 26.50 26.69 26.42 26.42 +0.12 804 6,564 +619
Dec06 060501 26.70 27.10 26.70 26.81 +0.24 7,597 36,036 +1,442
Jan07 060501 27.20 27.20 26.98 26.98 +0.23 758 2,491 +337
Mar07 060501 27.00 27.00 27.00 27.00 +0.10 187 1,389 +62
Total Volume and Open Interest 65,750 238,374 +6,688
Canola(WCE)
May06 060501 268.0 270.3 268.0 269.7 +3.2 4,899 1,583 -3,653
Jul06 060501 277.5 281.1 277.0 278.6 +2.1 16,082 56,914 +729
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060501 291.8 296.4 291.6 293.7 +1.1 2,727 23,882 -338
Jan07 060501 297.2 301.0 297.2 300.6 +0.8 36 1,427 +8
Total Volume and Open Interest 24,020 86,815 -2,980
Corn(CBOT)
May06 060501 239.25 240.75 237.25 238.00 -0.25 19,300 27,136 -6,110
Jul06 060501 250.25 251.25 247.50 248.00 -1.00 112,462 564,357 -10,480
Sep06 060501 260.25 261.75 258.25 258.75 -1.00 10,514 87,158 +5,113
Dec06 060501 273.50 274.75 270.75 271.50 -0.25 31,058 338,407 -300
Mar07 060501 281.50 283.50 280.25 280.50 -0.25 1,775 49,159 +425
May07 060501 286.50 288.75 286.00 286.00 +0.50 280 5,394 +64
Total Volume and Open Interest 184,979 1,182,714 -6,915
Wheat(CBOT)
May06 060501 350.00 356.00 349.00 353.25 +7.00 2,143 3,194 -1,977
Jul06 060501 360.75 369.00 360.50 365.00 +6.50 38,505 228,337 +1,100
Sep06 060501 374.00 381.50 373.50 377.50 +6.00 1,073 29,795 -206
Dec06 060501 391.50 398.75 390.75 395.00 +6.50 4,394 71,797 -469
Mar07 060501 406.50 413.00 406.50 411.50 +7.00 346 10,402 -4
Total Volume and Open Interest 48,015 380,059 -798
Wheat(KCBT)
May06 060501 435.00 435.25 430.00 435.00 +5.25 1,444 2,272 -543
Jul06 060501 437.00 444.00 435.00 438.00 +6.50 14,929 80,641 -468
Sep06 060501 450.00 450.00 442.00 443.25 +2.25 1,509 12,659 -67
Dec06 060501 453.00 457.50 448.00 453.00 +6.00 2,942 23,585 +262
Mar07 060501 453.00 459.50 453.00 457.00 +8.00 158 1,280 +18
Total Volume and Open Interest 21,666 127,367 -433
Wheat(MGE)
May06 060501 417.00 420.50 416.00 416.00 -1.00 860 1,175 -517
Jul06 060501 425.00 428.00 419.50 422.75 +2.50 3,413 21,664 +292
Sep06 060501 432.00 432.00 425.00 428.00 +2.25 774 9,568 +95
Dec06 060501 436.00 439.00 432.00 435.50 +3.00 989 15,475 +131
Mar07 060501 436.00 440.00 436.00 438.50 +0.50 47 949 +33
Total Volume and Open Interest 6,111 49,967 +23
Oats(CBOT)
May06 060501 189.00 192.00 188.75 190.25 +2.00 210 78 -133
Jul06 060501 190.00 196.00 190.00 193.75 +3.25 1,811 7,530 -423
Sep06 060501 183.50 186.50 183.50 184.50 +2.50 22 250 +13
Dec06 060501 179.50 186.00 179.50 182.75 +2.75 429 3,262 +98
Total Volume and Open Interest 2,474 11,213 -444
Rough Rice(CBOT)
May06 060501 8.28 8.29 8.26 8.29 +0.07 82 116 -536
Jul06 060501 8.59 8.60 8.56 8.58 +0.05 557 5,432 +124
Sep06 060501 8.85 8.86 8.85 8.86 +0.03 16 1,000 +2
Nov06 060501 9.06 9.06 9.06 9.06 +0.02 85 2,409 -34
Total Volume and Open Interest 997 10,374 -332
Live Cattle(CME)
Jun06 060501 73.700 75.100 73.450 75.025 +1.525 14,158 115,301 -5,911
Aug06 060501 75.650 76.975 75.300 76.950 +1.400 11,811 63,404 -37
Oct06 060501 79.650 81.000 79.400 80.975 +1.325 5,205 38,173 +393
Dec06 060501 81.925 82.950 81.700 82.750 +0.825 971 16,938 -100
Feb07 060501 84.400 85.500 84.100 85.500 +1.100 517 6,638 +310
Apr07 060501 82.700 83.700 82.400 83.700 +1.000 22 1,072 +15
Total Volume and Open Interest 33,389 241,526 -6,090
Feeder Cattle(CME)
May06 060501 100.250 102.350 99.900 102.175 +1.650 1,632 9,802 -258
Aug06 060501 101.900 104.350 101.300 104.300 +2.225 1,669 14,886 -150
Sep06 060501 101.500 103.850 100.900 103.825 +2.325 261 1,729 -5
Oct06 060501 100.750 103.400 100.350 103.300 +2.500 222 1,620 +64
Nov06 060501 100.500 102.800 100.500 102.800 +1.850 23 455 -2
Jan07 060501 98.400 99.500 98.400 99.500 +1.100 7 192 +1
Total Volume and Open Interest 3,814 28,684 -1,980
Lean Hogs(CME)
May06 060501 68.300 68.700 67.850 68.225 +0.250 841 5,034 +28
Jun06 060501 67.650 67.700 66.650 66.875 -0.125 16,403 77,493 -4,321
Jul06 060501 68.250 68.550 67.850 68.100 -0.150 7,722 27,629 +325
Aug06 060501 66.900 67.275 66.600 66.675 -0.025 6,209 19,433 +651
Oct06 060501 57.700 58.000 57.700 57.750 +0.175 2,061 11,109 -254
Dec06 060501 55.900 56.200 55.750 55.950 +0.050 1,109 4,412 -289
Feb07 060501 56.700 57.200 56.625 56.850 -0.100 272 1,271 +39
Apr07 060501 56.825 57.000 56.600 56.900 -0.100 77 325 +39
Total Volume and Open Interest 34,696 146,724 -3,780
Pork Bellies(CME)
May06 060501 88.575 88.575 86.500 86.550 -2.025 127 610 -65
Jul06 060501 87.000 87.150 85.050 85.700 -1.475 433 1,427 -31
Aug06 060501 84.200 84.500 82.450 82.525 -2.675 11 112 -3
Feb07 060501 84.975 84.975 84.975 84.975 -0.025 0 9 +0
Mar07 060501 85.250 85.250 85.250 85.250 +0.600 0 6 +0
Total Volume and Open Interest 571 2,164 -99
Class III Milk(CME)
May06 060501 10.85 10.88 10.85 10.87 +0.01 41 3,106 -14
Jun06 060501 10.91 10.97 10.89 10.91 -0.01 18 3,310 +9
Jul06 060501 11.35 11.38 11.31 11.31 -0.04 72 3,417 +30
Aug06 060501 11.65 11.70 11.62 11.64 -0.01 22 3,460 -5
Sep06 060501 11.85 12.00 11.85 11.90 unch 6 3,425 +4
Total Volume and Open Interest 191 29,660 -2,903
Cocoa(NYBOT)
May06 060501 1520 1535 1505 1523 +22 3 557 -403
Jul06 060501 1526 1545 1520 1531 +10 4,823 61,787 +213
Sep06 060501 1547 1564 1546 1552 +10 333 25,017 +47
Dec06 060501 1583 1594 1582 1584 +11 82 14,961 -49
Mar07 060501 1616 1616 1612 1612 +10 121 9,922 +4
May07 060501 1637 1637 1630 1630 +10 18 4,349 +10
Jul07 060501 1646 1646 1646 1646 +10 192 2,143 -72
Total Volume and Open Interest 5,759 128,931 -240
Coffee "C"(NYBOT)
May06 060501 108.50 108.50 107.10 107.10 -0.10 187 480 -216
Jul06 060501 110.00 110.40 108.80 109.60 -0.10 8,371 66,915 -866
Sep06 060501 112.50 113.00 111.75 112.40 -0.05 1,455 14,409 -1
Dec06 060501 115.95 116.60 115.40 115.95 unch 408 10,734 +149
Mar07 060501 119.50 119.50 119.45 119.45 +0.10 124 2,971 -58
May07 060501 121.50 121.70 121.50 121.70 +0.25 302 691 -45
Total Volume and Open Interest 11,352 98,131 -967
Orange Juice(NYBOT)
May06 060501 144.75 145.85 143.70 145.85 +1.45 589 1,153 -1,055
Jul06 060501 145.10 146.90 144.75 146.65 +1.35 1,880 24,614 +479
Sep06 060501 143.10 145.00 143.10 144.65 +1.15 100 4,047 +35
Nov06 060501 140.75 141.65 140.75 141.65 +0.90 2 2,401 +0
Jan07 060501 139.15 139.15 139.15 139.15 +1.15 7 1,563 -1
Total Volume and Open Interest 2,584 34,198 -542
Sugar #11(NYBOT)
Jul06 060501 17.60 17.75 17.53 17.73 +0.30 34,360 251,422 +7,113
Oct06 060501 17.85 18.00 17.81 17.99 +0.29 13,108 84,082 +2,756
Mar07 060501 18.15 18.24 18.07 18.23 +0.26 5,344 66,958 +995
May07 060501 18.04 18.15 17.98 18.11 +0.25 799 27,261 -73
Jul07 060501 17.80 17.83 17.75 17.82 +0.22 1,952 21,774 +636
Total Volume and Open Interest 67,119 477,169 +5,026
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060501 23.50 23.92 23.50 23.92 +0.47 187 3,283 -90
Sep06 060501 23.45 23.80 23.45 23.80 +0.35 143 3,820 +121
Nov06 060501 22.62 22.66 22.62 22.66 +0.05 0 1,043 +0
Jan07 060501 22.58 22.60 22.58 22.60 +0.02 1 1,133 +1
Total Volume and Open Interest 391 11,859 +92
London Cocoa(LCE)
May06 060428 885 893 884 887 +5 1,174 33,050 -237
Jul06 060428 886 894 883 886 +1 3,546 60,255 +461
Sep06 060428 900 906 898 900 +2 1,003 36,507 +176
Dec06 060428 922 926 917 919 +1 768 32,453 +506
Mar07 060428 933 933 926 928 +1 119 14,191 +50
May07 060428 938 938 935 937 +1 5 1,282 +5
Jul07 060428 947 948 944 944 +1 268 1,738 +117
Total Volume and Open Interest 6,889 182,669 +1,073
London Coffee(LCE)
May06 060428 1179.00 1195.00 1170.00 1189.00 +19.00 3,935 18,954 -2,263
Jul06 060428 1195.00 1218.00 1192.00 1217.00 +26.00 12,851 72,514 +992
Sep06 060428 1211.00 1231.00 1206.00 1229.00 +26.00 2,625 27,738 +924
Nov06 060428 1225.00 1239.00 1220.00 1238.00 +26.00 361 10,079 +70
Jan07 060428 1240.00 1245.00 1239.00 1244.00 +26.00 7 1,048 +7
Mar07 060428 1254.00 1254.00 1254.00 1254.00 +27.00 140 337 +140
Total Volume and Open Interest 19,924 130,973 -129
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060428 467.00 474.00 466.00 474.00 +4.60 4,602 36,294 +974
Oct06 060428 463.50 470.40 461.50 470.00 +4.30 1,497 13,233 -81
Dec06 060428 463.50 466.80 457.60 465.00 +1.80 132 5,397 +54
Mar07 060428 461.00 463.50 454.70 461.50 +1.30 382 4,871 +270
Total Volume and Open Interest 6,628 62,980 +1,221
Cotton(NYBOT)
May06 060501 50.75 51.10 50.15 50.15 +0.25 0 87 -89
Jul06 060501 51.55 52.08 51.39 51.57 -0.15 11,483 103,975 +1,541
Oct06 060501 54.60 54.75 54.10 54.10 -0.50 94 1,777 -77
Dec06 060501 55.90 56.25 55.65 55.75 -0.10 2,634 35,445 +87
Mar07 060501 57.90 58.20 57.77 57.77 -0.08 100 3,837 +57
May07 060501 58.62 58.62 58.62 58.62 -0.08 5 199 +5
Total Volume and Open Interest 14,322 147,886 +1,530
Lumber(CME)
May06 060501 344.2 347.6 342.6 345.4 +0.7 683 1,022 -318
Jul06 060501 354.6 358.0 353.1 354.4 +1.2 1,144 3,572 +287
Sep06 060501 357.7 359.8 355.1 359.1 +1.4 119 648 +4
Nov06 060501 339.8 340.0 337.3 338.8 +1.5 25 116 +13
Total Volume and Open Interest 1,971 5,358 -14
Crude Oil(NYM)
Jun06 060501 72.30 73.85 72.10 73.70 +1.82 155,575 282,272 +2,433
Jul06 060501 73.95 75.40 73.70 75.22 +1.72 95,498 153,842 +18,750
Aug06 060501 74.80 76.00 74.55 75.94 +1.69 17,778 53,906 +4,937
Sep06 060501 75.25 76.55 75.15 76.40 +1.65 12,551 42,473 +1,313
Oct06 060501 75.50 76.70 75.50 76.70 +1.62 3,322 33,822 +880
Nov06 060501 76.35 76.90 76.25 76.90 +1.60 1,955 26,195 +247
Dec06 060501 76.00 77.05 75.80 77.00 +1.58 28,907 104,233 -1,889
Jan07 060501 76.10 77.01 76.10 77.01 +1.54 1,396 26,810 -1,590
Feb07 060501 76.97 76.97 76.97 76.97 +1.50 132 10,714 -31
Mar07 060501 76.91 76.91 76.91 76.91 +1.48 526 11,138 -113
Apr07 060501 76.81 76.81 76.81 76.81 +1.46 978 8,745 -169
May07 060501 76.69 76.69 76.69 76.69 +1.43 475 5,687 +131
Jun07 060501 75.40 76.54 75.40 76.54 +1.40 2,094 34,604 +594
Jul07 060501 76.25 76.36 76.25 76.36 +1.38 224 5,170 +222
Aug07 060501 76.20 76.20 76.20 76.20 +1.36 165 4,425 +165
Sep07 060501 76.02 76.02 76.02 76.02 +1.33 55 5,305 +0
Total Volume and Open Interest 335,301 1,057,804 +29,174
Heating Oil(NYM)
Jun06 060501 202.50 206.40 201.60 205.88 +4.59 33,510 78,501 +1,699
Jul06 060501 205.00 208.85 204.30 208.43 +4.56 9,121 30,174 +2,539
Aug06 060501 207.50 211.00 206.80 210.58 +4.51 3,146 11,898 +811
Sep06 060501 209.50 213.50 209.50 213.08 +4.56 1,929 8,083 +170
Oct06 060501 213.50 216.00 213.50 215.98 +4.56 622 5,555 +216
Nov06 060501 217.50 219.58 217.50 219.58 +4.61 218 3,576 -12
Dec06 060501 220.00 223.13 220.00 223.13 +4.66 1,154 16,769 +274
Jan07 060501 223.80 226.00 222.80 225.43 +4.66 309 8,708 +83
Feb07 060501 224.00 225.75 224.00 225.63 +4.61 62 2,122 +42
Mar07 060501 220.00 223.40 219.75 223.03 +4.51 161 2,843 -14
Apr07 060501 214.00 217.33 214.00 217.33 +4.41 147 2,372 +124
May07 060501 213.18 213.18 213.18 213.18 +4.36 11 396 +6
Total Volume and Open Interest 60,900 174,686 +43
Unleaded Gas(NYM)
Jun06 060501 209.80 216.30 209.50 214.66 +5.74 27,846 68,929 +102
Jul06 060501 210.00 214.50 209.00 213.85 +5.10 7,593 16,187 +259
Aug06 060501 208.50 212.25 208.50 212.25 +4.65 897 6,819 -163
Sep06 060501 207.25 211.50 206.50 210.15 +4.20 749 7,166 +163
Oct06 060501 200.55 200.55 200.55 200.55 +4.10 234 4,735 +13
Nov06 060501 197.15 197.15 197.15 197.15 +4.05 56 1,596 +14
Dec06 060501 194.50 195.45 194.50 195.45 +4.00 30 2,182 -25
Jan07 060501 196.05 196.05 196.05 196.05 +4.00 0 1,331 +0
Total Volume and Open Interest 54,095 109,887 -7,883
Natural Gas(NYM)
Jun06 060501 6.660 6.800 6.570 6.695 +0.140 31,934 80,669 +1,054
Jul06 060501 6.910 7.050 6.850 6.970 +0.160 12,191 53,026 +3,217
Aug06 060501 7.140 7.280 7.120 7.230 +0.175 3,732 28,969 +688
Sep06 060501 7.390 7.530 7.380 7.515 +0.217 7,475 28,066 -127
Oct06 060501 7.740 7.910 7.720 7.910 +0.247 10,543 43,966 +859
Nov06 060501 9.200 9.370 9.190 9.355 +0.222 5,828 39,742 +2,138
Dec06 060501 10.670 10.800 10.630 10.770 +0.187 3,345 26,245 -218
Jan07 060501 11.470 11.530 11.380 11.530 +0.172 8,038 44,998 -855
Feb07 060501 11.450 11.537 11.400 11.537 +0.172 4,550 23,193 +1,235
Mar07 060501 11.190 11.340 11.190 11.340 +0.172 4,979 38,886 -138
Apr07 060501 9.400 9.480 9.400 9.475 +0.087 4,475 21,197 -529
May07 060501 9.200 9.270 9.200 9.270 +0.087 528 22,262 +105
Jun07 060501 9.303 9.363 9.303 9.363 +0.090 21 8,684 +67
Jul07 060501 9.450 9.471 9.430 9.471 +0.093 51 6,177 +16
Aug07 060501 9.552 9.552 9.552 9.552 +0.094 38 7,055 +55
Sep07 060501 9.590 9.620 9.590 9.620 +0.097 22 8,608 +24
Total Volume and Open Interest 114,605 728,557 +13,990
Brent Crude Oil(ICE)
Jun06 060501 71.98 74.07 71.98 73.89 +1.87 85,317 123,336 +3,666
Jul06 060501 72.50 74.55 72.50 74.43 +1.83 44,383 114,731 +8,335
Aug06 060501 73.56 74.99 73.39 74.89 +1.80 12,516 38,375 +3,928
Sep06 060501 74.00 75.18 73.70 75.18 +1.76 6,787 21,654 +484
Oct06 060501 74.20 75.39 74.20 75.39 +1.74 3,581 23,428 +786
Nov06 060501 74.34 75.54 74.34 75.54 +1.72 1,738 11,887 +6
Dec06 060501 74.50 75.68 74.31 75.61 +1.68 8,452 52,676 +702
Jan07 060501 75.64 75.64 75.64 75.64 +1.64 208 11,436 +188
Feb07 060501 75.62 75.62 75.62 75.62 +1.59 100 8,496 +100
Mar07 060501 75.54 75.54 75.54 75.54 +1.56 400 5,107 +0
Apr07 060501 75.40 75.40 75.40 75.40 +1.52 0 1,725 +0
May07 060501 75.25 75.25 75.25 75.25 +1.47 0 570 +0
Jun07 060501 74.70 75.09 74.29 75.09 +1.41 0 10,262 +0
Jul07 060501 74.93 74.93 74.93 74.93 +1.38 0 50 +0
Total Volume and Open Interest 167,491 472,445 +19,726
Gas Oil(ICE)
May06 060501 627.00 643.25 627.00 633.50 +5.75 27,834 48,828 -2,091
Jun06 060501 631.50 649.25 631.50 638.75 +6.75 23,133 75,563 +8,744
Jul06 060501 645.75 654.75 642.00 645.50 +7.25 4,399 23,025 +1,243
Aug06 060501 652.50 660.00 648.75 651.75 +7.25 1,509 8,294 +797
Sep06 060501 658.25 658.25 658.25 658.25 +7.25 391 5,923 +69
Oct06 060501 664.50 664.50 664.50 664.50 +7.25 840 8,042 +21
Nov06 060501 668.50 668.50 668.50 668.50 +7.25 100 5,379 +50
Dec06 060501 672.00 676.50 671.00 671.25 +7.25 2,805 27,594 +853
Jan07 060501 673.00 673.00 673.00 673.00 +7.25 310 5,295 +10
Feb07 060501 670.50 670.50 670.50 670.50 +7.25 0 470 +0
Total Volume and Open Interest 64,271 233,322 +10,936
US Dollar Index(NYBOT)
Jun06 060501 85.71 85.83 85.26 85.78 -0.10 5,005 31,731 +691
Sep06 060501 84.92 85.43 84.92 85.43 -0.10 57 2,133 +16
Dec06 060501 85.00 85.09 85.00 85.09 -0.10 1 51 +0
Total Volume and Open Interest 5,063 33,921 +707
Australian Dollar(CME)
Jun06 060501 75.99 76.30 75.95 76.09 +0.19 3,443 55,382 +121
Sep06 060501 75.82 76.05 75.82 75.97 +0.17 40 455 +107
Dec06 060501 75.85 75.86 75.85 75.86 +0.16 1 175 +0
Total Volume and Open Interest 3,484 56,025 +214
British Pound(CME)
Jun06 060501 182.85 184.23 182.60 182.85 +0.57 7,986 87,482 -4,561
Sep06 060501 184.10 184.35 183.11 183.11 +0.57 4 1,027 +72
Dec06 060501 183.10 183.83 183.10 183.38 +0.58 5 27 +4
Total Volume and Open Interest 7,995 88,536 -4,485
Canadian Dollar(CME)
Jun06 060501 89.58 90.11 89.48 89.99 +0.52 3,979 104,022 -1,962
Sep06 060501 90.00 90.27 90.00 90.23 +0.52 33 2,716 +36
Dec06 060501 90.12 90.60 90.12 90.46 +0.52 14 811 +26
Mar07 060501 90.51 90.69 90.51 90.69 +0.52 6 174 +27
Total Volume and Open Interest 4,033 107,746 -1,872
Japanese Yen(CME)
Jun06 060501 88.95 89.53 88.82 88.83 +0.31 3,881 185,395 -4,640
Sep06 060501 90.30 90.65 89.95 89.95 +0.31 10 19,817 +170
Dec06 060501 91.03 91.03 91.03 91.03 +0.31 2 154 +9
Total Volume and Open Interest 3,893 205,368 -4,461
Swiss Franc(CME)
Jun06 060501 81.31 81.83 81.09 81.14 +0.17 8,418 91,289 +193
Sep06 060501 82.45 82.45 81.88 81.88 +0.17 3 525 +2
Dec06 060501 83.20 83.20 82.51 82.51 +0.17 4 54 +1
Total Volume and Open Interest 8,425 91,868 +196
EuroFX(CME)
Jun06 060501 126.80 127.30 126.39 126.52 unch 7,169 176,571 -4,279
Sep06 060501 127.83 127.83 127.21 127.21 +0.01 86 3,097 -36
Dec06 060501 127.97 128.51 127.82 127.82 +0.01 4 409 -9
Total Volume and Open Interest 7,259 180,210 -4,324
Mexican Peso(CME)
Jun06 060501 9012.0 9025.0 8992.0 9000.0 -12.0 2,281 59,722 -2,206
Sep06 060501 8942.0 8942.0 8942.0 8942.0 -13.0 23 1,137 +16
Total Volume and Open Interest 2,380 85,449 -2,263
30-Year T-Bonds(CBOT)
Jun06 060501 106~28 107~04 106~02 106~07 -0~20 350,575 791,357 +3,332
Sep06 060501 106~27 106~30 105~30 106~01 -0~21 4,693 32,838 +2,266
Dec06 060501 106~00 106~02 106~00 106~02 -0~21 93 1,499 +4
Total Volume and Open Interest 355,361 825,695 +5,602
10-Year T-Notes(CBOT)
Jun06 060501 105~190 105~225 105~000 105~045 -0~140 810,243 2,065,276 -80,861
Sep06 060501 105~130 105~130 104~285 105~005 -0~145 4,895 128,627 +6,423
Total Volume and Open Interest 816,513 2,201,805 -73,461
5-Year T-Notes(CBOT)
Jun06 060501 104~055 104~055 103~270 103~285 -0~085 422,354 0 +0
Sep06 060501 104~000 104~000 103~255 103~255 -0~090 1,330 43,777 -243
Dec06 060501 103~265 103~265 103~265 103~265 -0~085 0 1 +0
Total Volume and Open Interest 423,684 43,778 -243
2 Year T-Notes(CBOT)
Jun06 060501 101~109 101~109 101~094 101~096 -0~014 6,084 526,150 +9,833
Sep06 060501 101~098 101~098 101~098 101~098 -0~014 0 750 +500
Total Volume and Open Interest 6,084 526,900 +10,333
Eurodollars(CME)
Jun06 060501 94.805 94.805 94.775 94.785 -0.025 32,277 1,352,630 +30,877
Sep06 060501 94.755 94.760 94.650 94.705 -0.055 791,256 1,473,677 -18,249
Dec06 060501 94.740 94.745 94.670 94.685 -0.070 38,286 1,384,744 -43,906
Mar07 060501 94.775 94.775 94.700 94.715 -0.075 21,732 1,133,360 -3,913
Jun07 060501 94.800 94.800 94.730 94.740 -0.070 29,033 967,115 -14,377
Sep07 060501 94.805 94.805 94.740 94.745 -0.070 29,217 831,623 +2,087
Dec07 060501 94.800 94.800 94.725 94.735 -0.070 21,966 604,531 +1,004
Mar08 060501 94.790 94.790 94.715 94.720 -0.070 24,168 429,924 -1,903
Jun08 060501 94.740 94.740 94.690 94.690 -0.070 7,569 285,411 +6,112
Sep08 060501 94.710 94.710 94.660 94.660 -0.070 6,070 245,779 -1,925
Dec08 060501 94.655 94.655 94.610 94.610 -0.070 5,408 198,234 +1,200
Mar09 060501 94.640 94.640 94.585 94.585 -0.070 7,729 147,263 -2,442
Jun09 060501 94.605 94.605 94.545 94.550 -0.070 2,878 115,338 -86
Sep09 060501 94.555 94.560 94.505 94.510 -0.070 5,532 110,318 -565
Dec09 060501 94.540 94.540 94.460 94.465 -0.070 4,269 112,232 +1,122
Mar10 060501 94.490 94.490 94.430 94.440 -0.070 3,413 83,743 -330
Jun10 060501 94.460 94.460 94.390 94.405 -0.070 1,684 60,610 -28
Sep10 060501 94.450 94.450 94.360 94.370 -0.075 2,210 52,289 +1,058
Total Volume and Open Interest 288,911 9,763,134 -46,065
3-Mth Euro-Yen(CME)
Jun06 060501 99.77 99.77 99.77 99.77 unch 155 14,467 +456
Sep06 060501 99.54 99.54 99.54 99.54 unch 477 7,572 -20
Dec06 060501 99.34 99.34 99.34 99.34 +0.02 652 8,572 -63
Mar07 060501 99.14 99.14 99.13 99.13 +0.02 510 6,004 -513
Jun07 060501 98.95 98.95 98.94 98.94 +0.02 1,331 5,983 +328
Sep07 060501 98.75 98.75 98.75 98.75 +0.02 635 2,825 +71
Dec07 060501 98.58 98.58 98.58 98.58 +0.02 464 1,161 +155
Mar08 060501 98.42 98.42 98.42 98.42 +0.02 0 442 +0
Jun08 060501 98.34 98.34 98.34 98.34 +0.04 0 251 +0
Sep08 060501 98.24 98.24 98.24 98.24 +0.02      
Total Volume and Open Interest 4,224 47,281 +414
3-Mth Euro-Yen(SIMEX)
Jun06 060501 99.77 99.77 99.76 99.76 -0.01 474 64,090 -170
Sep06 060501 99.54 99.55 99.54 99.54 -0.01 2,110 51,199 +165
Dec06 060501 99.33 99.34 99.33 99.34 +0.02 2,617 95,369 +509
Mar07 060501 99.12 99.14 99.12 99.14 +0.02 1,924 49,168 +361
Jun07 060501 98.93 98.95 98.93 98.95 +0.03 2,134 23,150 +64
Sep07 060501 98.75 98.77 98.75 98.77 +0.03 386 12,673 +42
Dec07 060501 98.58 98.60 98.58 98.60 +0.03 425 22,548 +132
Mar08 060501 98.45 98.45 98.45 98.45 +0.02 0 16,929 +0
Total Volume and Open Interest 10,070 336,706 +1,103
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 060428 115.69 115.87 115.42 115.75 +0.26 10,736 61,920 +9,865
Dec06 060428 115.08 115.08 115.08 115.08 +0.18 535 2 +0
Total Volume and Open Interest 1,549,115 1,943,742 +100,895
German Euro-Bobl(EUREX)
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060428 109.35 109.44 109.24 109.35 +0.09 865 17,655 +542
Dec06 060428 109.04 109.04 109.04 109.04 +0.09 173 0 +0
Total Volume and Open Interest 781,664 1,418,640 +71,836
Long Gilt(LIFFE)
Jun06 060428 109~20 109~32 109~08 109~22 +0~05 79,024 297,077 -539
Sep06 060428 109~14 109~14 109~14 109~14 +0~05      
Total Volume and Open Interest 79,024 297,077 -539
3-Mth Short Sterling(LIFFE)
Jun06 060428 95.33 95.33 95.33 95.33 unch 76,079 462,136 -2,021
Sep06 060428 95.25 95.25 95.25 95.25 unch 140,459 520,097 +15,974
Dec06 060428 95.16 95.16 95.16 95.16 +0.01 141,293 335,191 +7,617
Total Volume and Open Interest 581,470 2,385,476 +13,398
3-Mth Euribor(LIFFE)
Jun06 060428 96.975 96.980 96.945 96.975 unch 197,140 637,002 -11,049
Sep06 060428 96.700 96.710 96.660 96.700 +0.005 186,067 623,283 -7,198
Dec06 060428 96.495 96.510 96.445 96.490 +0.005 234,132 653,562 +19,448
Total Volume and Open Interest 1,075,455 3,643,812 -5,746
3-Mth Aus T-Bills(SFE)
Jun06 060501 94.15 94.17 94.14 94.17 +0.01 9,699 175,229 -7,994
Sep06 060501 94.03 94.05 94.01 94.05 +0.01 15,253 272,349 -942
Dec06 060501 93.99 94.01 93.97 94.01 +0.01 6,624 108,083 +2,921
Mar07 060501 93.97 94.00 93.95 94.00 +0.02 3,946 47,016 +645
Jun07 060501 93.95 93.97 93.93 93.96 +0.01 369 27,276 -211
Sep07 060501 93.89 93.93 93.89 93.93 +0.01 549 21,138 +62
Dec07 060501 93.87 93.89 93.87 93.89 +0.01 574 12,769 +129
Mar08 060501 93.84 93.85 93.83 93.85 +0.01 501 7,510 +756
Jun08 060501 93.82 93.83 93.82 93.82 unch 2 957 +0
Sep08 060501 93.81 93.81 93.81 93.81 +0.01 0 813 +0
Total Volume and Open Interest 37,526 674,692 -4,634
10-Year Aus T-Bonds(SFE)
Jun06 060501 94.28 94.30 94.26 94.30 +0.01 35,389 365,178 +7,830
Sep06 060501 94.30 94.30 94.30 94.30 +0.01      
Total Volume and Open Interest 35,389 365,178 +7,830
3-Year Aus T-Bonds(SFE)
Jun06 060501 94.32 94.33 94.31 94.33 -0.01 52,409 506,450 -508
Sep06 060501 94.33 94.33 94.33 94.33 -0.01      
Total Volume and Open Interest 52,409 506,450 -508
Gold(CMX)
Jun06 060501 658.5 663.8 655.5 660.2 +5.7 66,836 241,960 -5,245
Aug06 060501 665.0 670.5 663.0 666.7 +5.8 6,740 25,515 +3,052
Oct06 060501 673.0 679.5 669.0 673.3 +6.0 117 12,617 -22
Dec06 060501 679.0 685.0 676.0 679.8 +6.1 2,130 26,350 +867
Feb07 060501 687.0 688.0 686.3 686.3 +6.2 296 12,892 +186
Apr07 060501 692.8 692.8 692.8 692.8 +6.4 0 1,350 +0
Jun07 060501 702.0 702.0 699.2 699.2 +6.5 3 11,225 +1
Aug07 060501 705.7 705.7 705.7 705.7 +6.6 0 181 +0
Oct07 060501 712.2 712.2 712.2 712.2 +6.8 10 1,602 +10
Dec07 060501 717.0 721.0 717.0 718.7 +6.9 31 12,775 +22
Feb08 060501 730.0 730.0 725.1 725.1 +6.9 10 240 +10
Total Volume and Open Interest 76,282 355,700 -1,025
Silver(CMX)
May06 060501 1360.0 1395.0 1342.0 1385.2 +34.2 6,648 4,063 -7,610
Jul06 060501 1374.0 1413.0 1355.0 1396.5 +33.5 34,365 68,337 +2,015
Sep06 060501 1375.0 1416.0 1368.0 1403.7 +32.5 424 6,020 -137
Dec06 060501 1385.0 1430.0 1373.0 1406.5 +32.3 816 17,272 +253
Mar07 060501 1406.7 1406.7 1406.7 1406.7 +30.2 146 6,462 -48
May07 060501 1390.0 1425.0 1388.0 1405.1 +30.2 8 2,006 +7
Jul07 060501 1403.2 1403.2 1403.2 1403.2 +30.2 4 4,041 +0
Total Volume and Open Interest 42,827 116,254 -5,205
Platinum(NYM)
Jul06 060501 1170.0 1179.5 1166.2 1177.8 +14.5 891 9,729 -33
Oct06 060501 1186.0 1193.0 1184.8 1184.8 +14.5 51 120 +50
Total Volume and Open Interest 942 9,849 +17
Palladium(NYME)
Jun06 060501 379.20 386.80 379.20 386.25 +9.20 1,376 15,972 -132
Sep06 060501 382.50 392.00 382.50 391.25 +9.20 535 1,692 +156
Dec06 060501 397.00 397.00 390.00 394.25 +9.20 4 457 +2
Total Volume and Open Interest 1,915 18,136 +26
Copper(CMX)
May06 060501 343.00 346.00 338.50 345.30 +11.75 3,714 9,609 -1,773
Jul06 060501 331.00 332.50 325.50 332.05 +10.00 9,811 55,157 +140
Sep06 060501 324.00 326.80 323.00 326.80 +9.35 317 5,824 +151
Dec06 060501 316.00 317.45 315.00 317.45 +8.00 406 3,775 -126
Mar07 060501 308.50 309.00 307.00 307.95 +7.25 1 885 +0
Total Volume and Open Interest 15,553 86,549 -1,505
Aluminum(CMX)
May06 060501 126.00 128.00 126.00 128.00 +2.00 0 200 -99
Jun06 060501 128.50 128.50 128.50 128.50 +2.00 30 262 +20
Jul06 060501 128.20 128.20 128.20 128.20 +2.00 0 20 +0
Aug06 060501 127.95 127.95 127.95 127.95 +2.00      
Sep06 060501 127.70 127.70 127.70 127.70 +2.00 0 1 +0
Oct06 060501 127.40 127.40 127.40 127.40 +2.00 0 40 +0
Total Volume and Open Interest 30 1,129 -79
DJIA Index(CBOT)
Jun06 060501 11426 11460 11355 11367 -60 3,321 42,893 -867
Sep06 060501 11540 11540 11449 11449 -61 10 79 -4
Dec06 060501 11518 11518 11518 11518 -60 0 1,680 +0
Total Volume and Open Interest 3,331 44,652 -871
S & P 500(CME)
Jun06 060501 1318.80 1322.40 1307.00 1308.20 -7.70 32,347 645,410 +2,206
Sep06 060501 1330.00 1332.00 1319.40 1319.40 -7.60 2,854 16,068 +1,784
Dec06 060501 1330.40 1330.40 1330.40 1330.40 -7.80 109 2,233 +100
Mar07 060501 1341.40 1341.40 1341.40 1341.40 -7.80 0 63 +0
Total Volume and Open Interest 35,310 663,829 +4,090
S & P 500 E-Mini(Globex)
Jun06 060501 1318.50 1322.50 1307.00 1308.25 -7.75 771,181 1,272,007 +8,951
Sep06 060501 1329.75 1333.00 1319.00 1319.50 -7.50 322 3,573 -1
Total Volume and Open Interest 771,503 1,275,580 +8,950
NASDAQ 100(CME)
Jun06 060501 1716.00 1720.00 1689.00 1693.00 -18.00 5,457 61,635 +494
Sep06 060501 1712.50 1712.50 1712.50 1712.50 -18.00 0 25 +0
Dec06 060501 1732.00 1732.00 1732.00 1732.00 -18.00 0 1 +0
Total Volume and Open Interest 5,457 61,661 +494
NASDAQ 100 E-Mini(Globex)
Jun06 060501 1714.50 1719.80 1689.30 1693.00 -18.00 238,762 339,571 -19,088
Sep06 060501 1736.30 1738.80 1710.30 1712.50 -18.00 74 146 +0
Total Volume and Open Interest 238,836 339,717 -19,088
S & P Midcap 400(CME)
Jun06 060501 808.60 811.00 801.50 802.00 -4.60 768 10,945 -100
Sep06 060501 153.64 153.64 153.64 153.64 -4.60      
Dec06 060501 160.64 160.64 160.64 160.64 -4.60      
Total Volume and Open Interest 768 10,945 -100
Russell 2000(CME)
Jun06 060501 771.00 773.50 760.50 760.80 -8.00 999 37,090 -56
Sep06 060501 767.30 767.30 767.30 767.30 -8.00 0 41 +0
Dec06 060501 773.30 773.30 773.30 773.30 -8.00 0 7 +0
Total Volume and Open Interest 999 37,138 -56
Russell 2000 E-Mini(Globex)
Jun06 060501 769.40 774.70 760.50 760.80 -8.00 117,355 349,972 +2,338
Sep06 060501 780.00 780.00 767.30 767.30 -8.00 64 929 +2
Total Volume and Open Interest 117,419 350,901 +2,340
Value Line(KCBT)
Jun06 060501 2139.00 2139.00 2120.00 2126.00 -13.00 0 77 +0
Total Volume and Open Interest 0 78 +0
Nikkei 225(CME)
Jun06 060501 16965 16985 16870 16955 -15 79,159 221,562 -974
Sep06 060501 16925 16975 16880 16925 +20 6 346 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060501 16965 16985 16870 16955 -15 79,159 221,562 -974
Sep06 060501 16925 16975 16880 16925 +20 6 346 +0
Dec06 060501 16890 16890 16890 16890 +20      
Total Volume and Open Interest 79,224 221,988 -970
CAC 40(MATIF)
May06 060428 5143.5 5159.0 5119.5 5129.0 -21.5 129,859 408,430 +42,464
Jun06 060428 5102.5 5113.0 5082.5 5084.5 -21.5 8,471 95,118 +2,402
Jul06 060428 5094.0 5094.0 5094.0 5094.0 -21.5      
Total Volume and Open Interest 138,365 511,206 +44,866
Hang Seng Index(HKFE)
May06 060428 16390 16566 16293 16529 -60 54,781 109,820 +36,271
Jun06 060428 16403 16610 16346 16600 -29 338 1,555 +45
Total Volume and Open Interest 124,659 154,617 -3,458
DAX Index(EUREX)
Jun06 060428 6073.0 6075.0 6020.0 6027.5 -61.5 223,052 239,186 -3,162
Sep06 060428 6115.5 6118.0 6067.5 6073.5 -61.5 680 12,962 +184
Dec06 060428 6155.5 6168.5 6124.0 6124.5 -61.5 709 3,255 +289
Total Volume and Open Interest 224,441 255,403 -2,689
FT-SE 100(LIFFE)
Jun06 060428 6060.50 6062.00 6019.00 6024.00 -45.00 82,680 462,387 -6,075
Sep06 060428 6067.50 6078.50 6040.00 6042.00 -45.00 46 2,717 -3
Dec06 060428 6097.50 6109.50 6078.00 6078.00 -46.50 0 23,522 +0
Total Volume and Open Interest 82,726 489,626 -6,078
SPI 200(SFE)
Jun06 060501 5279.0 5322.0 5277.0 5317.0 +64.0 17,782 223,664 +1,737
Sep06 060501 5307.0 5319.0 5307.0 5317.0 +63.0 40 3,847 +4
Dec06 060501 5335.0 5337.0 5335.0 5337.0 +63.0 20 3,097 +0
Total Volume and Open Interest 17,889 232,765 +1,741
GSCI(CME)
May06 060501 478.30 485.00 478.00 485.00 +10.00 292 21,914 +26
Jun06 060501 484.30 490.50 484.30 490.50 +10.00 1 8 +1
Jul06 060501 495.50 495.50 495.50 495.50 +10.00      
Total Volume and Open Interest 293 21,922 +27
Reuters CRB Index(NYBOT)
Jun06 060501 387.00 390.50 386.25 390.50 +6.50 99 591 -43
Aug06 060501 396.00 399.50 396.00 399.50 +9.00 0 412 +0
Nov06 060501 401.00 407.50 401.00 407.50 +11.50 50 50 +50
Total Volume and Open Interest 149 1,053 +7
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf