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 Fri May 05, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060505 597.00 601.50 593.00 594.50 +3.75 6,533 4,977 -27
Jul06 060505 610.00 614.50 605.00 606.50 +2.75 47,022 224,814 +305
Aug06 060505 615.00 619.00 611.00 612.00 +3.00 1,302 12,483 +359
Sep06 060505 620.00 622.00 614.00 615.50 +2.25 2,679 10,773 -742
Nov06 060505 628.00 631.00 623.50 625.25 +3.00 10,811 88,162 +819
Jan07 060505 636.00 636.00 632.00 632.25 +3.00 268 5,910 -13
Mar07 060505 641.00 644.00 636.00 639.00 +4.00 498 2,715 +208
Total Volume and Open Interest 70,151 361,738 +4,685
Soybean Meal(CBOT)
May06 060505 178.50 179.50 177.00 177.30 +0.70 2,444 3,900 -381
Jul06 060505 179.50 180.50 178.30 178.60 +1.30 14,274 94,664 -72
Aug06 060505 181.00 181.50 179.70 179.90 +1.10 868 16,822 -50
Sep06 060505 182.00 182.50 180.90 181.00 +1.60 1,581 14,491 +45
Oct06 060505 182.50 183.30 181.50 181.50 +1.30 451 9,341 -26
Dec06 060505 184.50 185.00 183.30 183.40 +1.20 6,596 29,741 +281
Jan07 060505 185.30 185.50 184.30 184.30 +1.30 68 1,587 +35
Mar07 060505 187.50 188.00 186.50 186.50 +2.00 300 1,316 -117
Total Volume and Open Interest 27,291 174,021 +2,941
Soybean Oil(CBOT)
May06 060505 25.15 25.20 25.05 25.15 +0.21 2,252 3,027 -811
Jul06 060505 25.52 25.75 25.40 25.53 +0.22 21,869 164,809 -965
Aug06 060505 25.65 25.81 25.60 25.72 +0.22 1,505 10,311 -195
Sep06 060505 25.85 25.99 25.80 25.87 +0.17 371 8,809 +42
Oct06 060505 26.10 26.15 26.05 26.06 +0.17 131 6,595 -10
Dec06 060505 26.47 26.60 26.35 26.48 +0.21 4,313 36,832 +423
Jan07 060505 26.65 26.66 26.65 26.66 +0.19 84 2,883 +57
Mar07 060505 26.70 26.85 26.70 26.85 +0.24 417 1,302 -183
Total Volume and Open Interest 31,277 242,339 +1,164
Canola(WCE)
May06 060505 270.5 270.5 270.5 270.5 +2.0 100 208 -165
Jul06 060505 277.2 279.9 276.5 278.4 +2.3 6,011 53,758 -29
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060505 291.7 295.3 291.7 294.3 +2.6 3,033 27,687 +2,061
Jan07 060505 300.4 300.9 299.5 300.8 +1.3 48 1,607 +39
Total Volume and Open Interest 9,197 86,760 +2,324
Corn(CBOT)
May06 060505 232.00 234.00 230.00 230.75 +1.00 18,498 12,484 -2,397
Jul06 060505 241.00 244.00 240.00 240.50 +1.25 89,106 587,815 +8,974
Sep06 060505 252.00 254.75 250.75 251.50 +1.50 9,072 98,519 +1,499
Dec06 060505 264.50 267.50 263.75 264.00 +1.50 26,117 344,105 +393
Mar07 060505 274.25 277.25 273.75 274.25 +1.25 4,183 53,991 +1,482
May07 060505 280.50 283.00 279.50 279.75 +1.25 643 5,883 +133
Total Volume and Open Interest 157,097 1,220,973 +30,516
Wheat(CBOT)
May06 060505 367.00 367.00 361.00 361.25 +9.00 86 704 -289
Jul06 060505 367.50 378.00 367.00 372.25 +9.75 16,919 233,606 +1,478
Sep06 060505 381.00 390.00 380.50 386.00 +11.00 1,311 33,025 +882
Dec06 060505 398.00 407.00 397.00 402.50 +10.25 4,909 75,579 +1,431
Mar07 060505 415.00 421.00 415.00 418.50 +10.00 1,000 11,965 +333
Total Volume and Open Interest 25,794 393,589 +10,600
Wheat(KCBT)
May06 060505 440.00 449.00 440.00 449.00 +14.00 169 1,144 -58
Jul06 060505 448.00 459.00 446.00 456.00 +17.50 5,940 78,476 -1,169
Sep06 060505 455.00 463.00 454.00 461.50 +16.75 1,053 13,494 +427
Dec06 060505 460.00 471.00 460.00 468.00 +16.00 987 22,521 -208
Mar07 060505 470.00 471.00 466.00 468.50 +13.00 82 1,562 +9
Total Volume and Open Interest 8,373 124,606 -2,301
Wheat(MGE)
May06 060505 430.00 430.00 428.00 428.00 +10.00 98 74 -575
Jul06 060505 426.00 436.00 426.00 433.50 +11.50 1,419 20,242 -6
Sep06 060505 434.00 441.50 434.00 439.50 +10.50 634 9,789 +170
Dec06 060505 439.25 449.00 439.25 448.25 +11.25 414 15,695 +89
Mar07 060505 450.00 454.00 449.50 453.00 +11.00 57 896 -50
Total Volume and Open Interest 2,678 48,060 -666
Oats(CBOT)
May06 060505 190.50 190.50 189.50 189.50 +1.50 16 15 -9
Jul06 060505 191.50 192.00 190.25 190.50 +1.00 895 8,243 +86
Sep06 060505 183.50 184.50 183.50 184.50 +1.50 32 281 +6
Dec06 060505 183.25 183.50 183.00 183.00 +0.25 154 3,736 +14
Total Volume and Open Interest 1,107 12,371 +682
Rough Rice(CBOT)
May06 060505 8.25 8.25 8.25 8.25 +0.02 39 53 +7
Jul06 060505 8.47 8.52 8.47 8.48 -0.01 196 5,613 +19
Sep06 060505 8.78 8.78 8.78 8.78 unch 16 999 +3
Nov06 060505 8.98 8.99 8.98 8.99 unch 11 2,408 +1
Total Volume and Open Interest 273 10,544 +21
Live Cattle(CME)
Jun06 060505 74.200 74.400 73.800 73.850 -0.350 13,697 112,878 -455
Aug06 060505 75.800 76.175 75.575 75.750 -0.200 9,545 68,507 +1,471
Oct06 060505 79.750 80.025 79.250 79.325 -0.425 4,870 41,987 +928
Dec06 060505 81.550 81.750 80.900 80.950 -0.725 1,514 17,393 +1,099
Feb07 060505 84.250 84.500 83.750 83.900 -0.700 210 6,791 +2
Apr07 060505 83.025 83.025 82.500 82.500 -0.600 107 1,155 +26
Total Volume and Open Interest 30,005 248,782 +7,371
Feeder Cattle(CME)
May06 060505 100.500 100.550 99.700 99.800 -1.025 1,911 8,365 -620
Aug06 060505 103.000 103.300 102.550 102.825 -0.475 3,161 15,917 +544
Sep06 060505 102.750 102.800 102.100 102.500 -0.500 328 1,865 +54
Oct06 060505 101.900 102.100 101.300 101.325 -0.675 190 1,666 +21
Nov06 060505 101.350 101.600 101.350 101.500 -0.300 25 508 +12
Jan07 060505 98.900 98.900 98.400 98.400 -0.600 13 211 +8
Total Volume and Open Interest 5,628 28,532 +707
Lean Hogs(CME)
May06 060505 66.600 67.500 66.600 67.400 +1.050 1,099 4,258 -45
Jun06 060505 66.050 66.575 65.750 66.375 +0.950 10,804 75,780 -881
Jul06 060505 66.500 67.150 66.475 67.050 +0.800 7,182 33,289 +432
Aug06 060505 65.300 66.000 65.250 65.800 +0.775 2,965 20,999 +323
Oct06 060505 56.000 56.800 56.000 56.600 +0.750 1,761 13,284 -84
Dec06 060505 54.950 55.200 54.900 54.975 +0.150 1,050 5,790 +628
Feb07 060505 56.300 56.500 56.300 56.500 +0.275 255 1,488 +75
Apr07 060505 56.300 56.750 56.300 56.700 +0.100 36 410 +16
Total Volume and Open Interest 25,152 155,320 +7,550
Pork Bellies(CME)
May06 060505 84.800 85.150 84.000 85.150 +0.800 48 385 +3
Jul06 060505 82.650 84.000 82.400 84.000 +1.200 454 1,570 -78
Aug06 060505 79.800 80.775 79.800 80.400 +0.800 24 186 +10
Feb07 060505 85.000 85.000 85.000 85.000 +0.125 3 9 +0
Mar07 060505 85.250 85.250 85.250 85.250 +0.125 0 6 +0
Total Volume and Open Interest 529 2,156 -22
Class III Milk(CME)
May06 060505 10.84 10.84 10.81 10.81 -0.02 47 2,968 -12
Jun06 060505 10.90 10.90 10.87 10.89 -0.01 68 3,357 +11
Jul06 060505 11.27 11.30 11.26 11.27 -0.02 22 3,458 -3
Aug06 060505 11.62 11.63 11.59 11.60 -0.03 54 3,538 +36
Sep06 060505 11.90 11.93 11.90 11.90 unch 14 3,469 +6
Total Volume and Open Interest 588 29,851 +33
Cocoa(NYBOT)
May06 060505 1509 1512 1509 1512 +14 0 228 +0
Jul06 060505 1506 1524 1497 1522 +6 4,616 60,786 +140
Sep06 060505 1522 1545 1520 1543 +6 523 25,314 +129
Dec06 060505 1556 1575 1550 1573 +6 221 15,300 +70
Mar07 060505 1602 1602 1602 1602 +6 221 10,146 -8
May07 060505 1603 1620 1603 1620 +6 60 4,212 +48
Jul07 060505 1639 1639 1639 1639 +7 3 2,109 +0
Total Volume and Open Interest 5,663 128,534 -808
Coffee "C"(NYBOT)
May06 060505 106.10 106.80 106.10 106.50 -0.65 35 245 -81
Jul06 060505 110.00 110.20 107.50 108.25 -1.30 7,621 67,126 -578
Sep06 060505 112.30 112.30 110.40 111.00 -1.30 1,638 15,498 +528
Dec06 060505 115.95 116.10 114.30 114.65 -1.30 365 11,178 +2
Mar07 060505 119.00 119.60 118.00 118.25 -1.30 39 3,079 -3
May07 060505 120.35 120.35 120.35 120.35 -1.35 1 802 -1
Total Volume and Open Interest 9,703 99,888 -356
Orange Juice(NYBOT)
May06 060505 153.40 155.00 153.00 153.85 +0.45 154 370 -247
Jul06 060505 154.25 156.40 153.25 155.95 +1.15 1,769 26,741 +355
Sep06 060505 153.50 155.00 153.50 154.00 +0.20 248 4,105 -51
Nov06 060505 151.00 152.00 151.00 152.00 +1.00 116 2,502 +58
Jan07 060505 147.25 151.00 147.25 150.00 +1.65 26 1,634 +26
Total Volume and Open Interest 2,313 35,771 +793
Sugar #11(NYBOT)
Jul06 060505 17.19 17.49 17.11 17.48 +0.43 35,660 261,571 +2,193
Oct06 060505 17.50 17.80 17.46 17.80 +0.39 10,895 90,858 +574
Mar07 060505 17.82 18.15 17.82 18.15 +0.39 7,434 69,800 +919
May07 060505 17.74 18.04 17.70 18.03 +0.35 2,651 27,086 +405
Jul07 060505 17.62 17.90 17.62 17.83 +0.33 963 21,405 -16
Total Volume and Open Interest 58,317 488,484 +10,545
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060505 23.80 23.80 23.75 23.75 -0.10 35 2,969 -15
Sep06 060505 23.65 23.65 23.65 23.65 -0.04 2 4,211 -2
Nov06 060505 22.70 22.72 22.70 22.72 +0.01 6 1,097 +5
Jan07 060505 22.65 22.65 22.65 22.65 unch 1 1,194 +1
Total Volume and Open Interest 48 12,649 -8
London Cocoa(LCE)
May06 060505 865 874 858 872 +5 2,398 30,886 -421
Jul06 060505 861 868 853 865 +1 3,537 62,352 +1,124
Sep06 060505 877 881 870 880 +1 1,622 37,133 +89
Dec06 060505 893 902 890 900 +2 1,120 33,463 +266
Mar07 060505 906 912 900 910 +2 653 14,990 +342
May07 060505 913 918 910 918 +2 0 1,439 +0
Jul07 060505 920 925 916 925 +1 100 1,902 +100
Total Volume and Open Interest 9,430 185,345 +1,130
London Coffee(LCE)
May06 060505 1188.00 1188.00 1170.00 1182.00 -6.00 197 1,237 -124
Jul06 060505 1208.00 1211.00 1191.00 1209.00 -4.00 3,764 81,788 +1,097
Sep06 060505 1220.00 1227.00 1206.00 1226.00 -2.00 602 27,999 -66
Nov06 060505 1229.00 1240.00 1217.00 1239.00 +2.00 116 10,253 +25
Jan07 060505 1234.00 1247.00 1232.00 1246.00 +2.00 67 1,343 +53
Mar07 060505 1255.00 1255.00 1254.00 1254.00 +2.00 2 335 -2
Total Volume and Open Interest 4,748 123,258 -10,630
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060505 471.00 478.40 470.80 478.10 +8.30 5,607 38,025 +359
Oct06 060505 465.00 472.60 465.00 472.60 +8.10 927 14,262 -165
Dec06 060505 465.60 469.40 465.60 469.10 +8.10 50 5,227 -45
Mar07 060505 460.50 465.50 460.50 465.50 +8.50 14 4,770 +4
Total Volume and Open Interest 6,621 65,645 +910
Cotton(NYBOT)
May06 060505 48.85 48.85 48.65 48.70 -0.15 5 58 -3
Jul06 060505 50.55 50.55 50.11 50.31 +0.03 8,449 105,330 +317
Oct06 060505 52.70 53.00 52.70 53.00 +0.10 148 2,002 +25
Dec06 060505 54.45 54.55 54.16 54.48 +0.03 3,167 36,377 +371
Mar07 060505 56.45 56.53 56.30 56.53 +0.07 483 4,455 +156
May07 060505 57.25 57.25 57.25 57.25 +0.20 143 298 +99
Total Volume and Open Interest 12,457 151,119 +1,240
Lumber(CME)
May06 060505 334.0 334.0 328.5 330.6 -3.4 50 457 -15
Jul06 060505 337.8 341.0 335.3 336.3 -7.4 407 3,536 -24
Sep06 060505 347.0 347.3 342.0 343.1 -7.3 41 681 +19
Nov06 060505 334.0 334.0 329.0 330.4 -4.3 80 176 +54
Total Volume and Open Interest 578 4,850 -77
Crude Oil(NYM)
Jun06 060505 70.00 70.55 69.70 70.19 +0.25 158,815 270,774 -19,481
Jul06 060505 71.75 72.30 71.45 71.90 +0.30 68,836 176,022 +5,256
Aug06 060505 72.60 73.05 72.60 72.87 +0.32 25,294 64,610 +1,449
Sep06 060505 73.30 73.70 73.20 73.52 +0.36 13,068 46,528 +828
Oct06 060505 73.75 74.25 73.75 73.97 +0.40 4,917 35,146 +432
Nov06 060505 74.35 74.35 74.15 74.27 +0.43 3,561 27,468 +1,065
Dec06 060505 74.05 74.90 73.95 74.44 +0.45 20,029 103,872 +7,672
Jan07 060505 74.40 74.52 74.40 74.52 +0.46 672 26,355 -180
Feb07 060505 74.54 74.54 74.54 74.54 +0.47 632 11,208 +223
Mar07 060505 74.53 74.53 74.53 74.53 +0.48 958 10,565 +252
Apr07 060505 74.48 74.48 74.48 74.48 +0.49 475 8,203 -275
May07 060505 74.41 74.41 74.41 74.41 +0.50 1,200 6,549 +870
Jun07 060505 74.32 74.32 74.32 74.32 +0.51 2,707 32,504 -923
Jul07 060505 74.19 74.19 74.19 74.19 +0.52 750 5,873 +400
Aug07 060505 74.06 74.06 74.06 74.06 +0.52 0 4,425 +0
Sep07 060505 73.93 73.93 73.93 73.93 +0.53 200 5,627 +122
Total Volume and Open Interest 320,668 1,091,901 +110
Heating Oil(NYM)
Jun06 060505 194.25 196.00 193.50 195.61 +1.84 45,641 69,676 -6,892
Jul06 060505 197.10 198.75 196.80 198.41 +2.10 14,288 34,454 +2,596
Aug06 060505 200.00 201.45 200.00 201.26 +2.20 3,238 13,636 -638
Sep06 060505 202.90 204.30 202.90 204.06 +2.30 913 8,528 +177
Oct06 060505 206.25 207.20 206.00 206.91 +2.30 207 6,104 +93
Nov06 060505 209.25 210.90 209.00 210.26 +2.25 801 4,179 +468
Dec06 060505 212.40 214.25 212.25 213.66 +2.25 4,373 15,198 -1,096
Jan07 060505 215.00 216.75 214.75 216.11 +2.30 976 8,791 -118
Feb07 060505 215.20 217.25 215.20 216.51 +2.35 343 2,435 +158
Mar07 060505 213.30 215.50 213.00 214.26 +2.35 259 2,589 -7
Apr07 060505 208.25 209.75 208.25 208.91 +2.35 134 2,597 +73
May07 060505 204.10 205.60 204.10 204.96 +2.35 9 411 +6
Total Volume and Open Interest 71,698 171,242 -9,727
Unleaded Gas(NYM)
Jun06 060505 200.25 204.50 199.00 204.06 +4.60 34,745 64,428 -1,677
Jul06 060505 200.00 204.50 199.40 204.03 +4.56 8,863 19,011 +1,282
Aug06 060505 199.75 203.13 199.00 203.13 +4.21 1,246 7,579 -18
Sep06 060505 199.75 201.73 198.50 201.73 +4.01 1,566 7,426 +70
Oct06 060505 190.50 192.43 190.50 192.43 +3.71 751 4,584 -151
Nov06 060505 187.50 189.08 187.50 189.08 +3.66 273 1,738 +82
Dec06 060505 185.00 187.63 185.00 187.63 +3.61 172 2,085 -21
Jan07 060505 188.38 188.38 188.38 188.38 +3.61 101 1,377 +21
Total Volume and Open Interest 47,717 108,228 -1,297
Natural Gas(NYM)
Jun06 060505 7.010 7.070 6.750 6.775 -0.131 30,465 80,286 -507
Jul06 060505 7.230 7.330 7.010 7.032 -0.114 12,005 60,830 +3,621
Aug06 060505 7.500 7.520 7.282 7.282 -0.104 4,527 28,335 -276
Sep06 060505 7.760 7.830 7.567 7.567 -0.099 4,198 27,057 -219
Oct06 060505 8.180 8.210 7.967 7.967 -0.084 10,612 43,765 +703
Nov06 060505 9.380 9.450 9.300 9.332 -0.059 2,657 41,616 +338
Dec06 060505 10.650 10.780 10.650 10.682 -0.009 2,779 26,565 +2
Jan07 060505 11.250 11.510 11.250 11.420 +0.029 6,214 42,219 -2,207
Feb07 060505 11.340 11.530 11.330 11.440 +0.034 597 22,552 -429
Mar07 060505 11.150 11.320 11.120 11.235 +0.034 3,714 41,936 +1,044
Apr07 060505 9.250 9.350 9.250 9.295 -0.016 3,080 22,528 +102
May07 060505 9.080 9.130 9.030 9.085 -0.016 876 24,005 +472
Jun07 060505 9.150 9.230 9.150 9.181 -0.016 15 8,719 +3
Jul07 060505 9.250 9.310 9.250 9.292 -0.016 29 6,225 +25
Aug07 060505 9.350 9.375 9.350 9.375 -0.017 4 7,067 +0
Sep07 060505 9.400 9.443 9.400 9.443 -0.018 5 8,808 +1
Total Volume and Open Interest 95,598 747,076 +10,081
Brent Crude Oil(ICE)
Jun06 060505 70.82 71.46 70.14 70.95 +0.66 89,520 86,816 -17,336
Jul06 060505 71.49 71.86 70.72 71.50 +0.63 53,314 131,051 +3,675
Aug06 060505 72.06 72.41 71.41 72.08 +0.66 24,723 48,157 +3,214
Sep06 060505 72.36 72.79 71.89 72.48 +0.68 10,386 19,250 -1,390
Oct06 060505 72.66 72.97 72.19 72.77 +0.68 2,782 23,431 +251
Nov06 060505 72.50 73.16 72.40 72.97 +0.67 2,802 11,780 -414
Dec06 060505 72.90 73.38 72.33 73.09 +0.67 9,791 48,321 -2,382
Jan07 060505 72.55 73.16 72.52 73.15 +0.66 301 10,989 -22
Feb07 060505 73.16 73.16 73.15 73.15 +0.66 300 8,732 +252
Mar07 060505 72.65 73.10 72.65 73.10 +0.65 800 5,362 +320
Apr07 060505 73.02 73.02 73.02 73.02 +0.64 750 2,138 +400
May07 060505 72.91 72.91 72.91 72.91 +0.64 0 570 +0
Jun07 060505 72.85 72.85 72.80 72.80 +0.64 220 10,557 +220
Jul07 060505 72.12 72.68 72.12 72.68 +0.63 0 50 +0
Total Volume and Open Interest 202,627 456,929 -21,007
Gas Oil(ICE)
May06 060505 611.50 617.00 606.00 612.50 -2.25 29,575 28,185 -7,016
Jun06 060505 617.00 620.75 611.00 616.25 -3.75 26,926 78,718 -3,749
Jul06 060505 625.00 627.25 618.50 623.25 -4.25 11,648 29,384 +4,328
Aug06 060505 633.00 635.50 628.25 631.25 -4.25 3,971 9,327 +712
Sep06 060505 636.00 641.00 636.00 639.25 -3.50 1,627 7,133 +150
Oct06 060505 648.50 648.50 646.00 646.00 -3.50 504 8,462 -455
Nov06 060505 649.00 653.75 649.00 650.50 -3.75 0 5,136 -220
Dec06 060505 655.00 657.75 652.25 653.75 -4.00 3,669 26,760 -843
Jan07 060505 657.50 659.50 654.75 656.25 -3.50 650 6,135 +459
Feb07 060505 654.25 654.25 654.25 654.25 -3.50 0 478 +0
Total Volume and Open Interest 80,370 228,593 -5,775
US Dollar Index(NYBOT)
Jun06 060505 85.26 85.40 84.82 84.92 -0.23 3,058 37,655 +1,452
Sep06 060505 84.65 84.65 84.45 84.56 -0.24 12 2,171 +6
Dec06 060505 84.25 84.25 84.21 84.21 -0.25 2 55 +1
Total Volume and Open Interest 3,072 39,887 +1,454
Australian Dollar(CME)
Jun06 060505 77.00 77.40 76.86 77.20 +0.06 4,381 68,503 +402
Sep06 060505 77.08 77.08 77.08 77.08 +0.06 52 783 +8
Dec06 060505 76.97 76.97 76.97 76.97 +0.06 1 204 +0
Total Volume and Open Interest 4,434 69,503 +11,642
British Pound(CME)
Jun06 060505 185.04 186.33 185.02 186.04 +0.55 1,275 100,815 +3,430
Sep06 060505 185.92 186.40 185.92 186.30 +0.54 10 1,173 -10
Dec06 060505 186.59 186.59 186.59 186.59 +0.54 0 77 -20
Total Volume and Open Interest 1,285 102,065 +12,992
Canadian Dollar(CME)
Jun06 060505 90.32 90.59 90.28 90.43 -0.03 3,533 112,120 +2,526
Sep06 060505 90.55 90.71 90.54 90.66 -0.03 94 2,836 -2
Dec06 060505 90.85 91.01 90.85 90.89 -0.03 19 858 -5
Mar07 060505 91.00 91.20 91.00 91.12 -0.03 1 173 +0
Total Volume and Open Interest 3,647 116,009 +5,730
Japanese Yen(CME)
Jun06 060505 88.31 89.63 88.20 89.49 +0.85 3,197 196,703 +5,399
Sep06 060505 90.00 90.69 90.00 90.62 +0.85 4 20,018 +116
Dec06 060505 91.70 91.70 91.70 91.70 +0.85 1 145 +1
Total Volume and Open Interest 3,202 216,868 +10,468
Swiss Franc(CME)
Jun06 060505 81.62 82.23 81.61 81.96 +0.03 2,203 95,938 +4,519
Sep06 060505 82.71 82.71 82.71 82.71 +0.03 4 578 +60
Dec06 060505 83.34 83.34 83.34 83.34 +0.03 0 55 +0
Total Volume and Open Interest 2,207 96,571 +6,615
EuroFX(CME)
Jun06 060505 127.24 128.02 127.20 127.72 +0.21 6,519 191,128 +9,978
Sep06 060505 128.53 128.56 128.29 128.42 +0.21 231 4,055 +333
Dec06 060505 129.17 129.17 129.04 129.04 +0.21 139 285 -131
Total Volume and Open Interest 6,889 195,606 +8,532
Mexican Peso(CME)
Jun06 060505 9072.0 9125.0 9072.0 9095.0 +15.0 679 58,730 -51
Sep06 060505 9037.0 9037.0 9037.0 9037.0 +15.0 0 1,378 +0
Total Volume and Open Interest 679 84,727 -1
30-Year T-Bonds(CBOT)
Jun06 060505 106~00 106~30 105~31 106~16 +0~14 341,092 822,153 -8,561
Sep06 060505 105~25 106~22 105~25 106~10 +0~15 8,232 43,918 +3,538
Dec06 060505 105~27 106~10 105~27 106~10 +0~15 1 1,459 +0
Total Volume and Open Interest 349,325 867,531 +16,402
10-Year T-Notes(CBOT)
Jun06 060505 104~295 105~125 104~285 105~085 +0~095 725,486 2,317,936 +53,640
Sep06 060505 104~245 105~075 104~245 105~040 +0~095 10,537 136,698 +2,279
Total Volume and Open Interest 736,613 2,462,569 +161,220
5-Year T-Notes(CBOT)
Jun06 060505 103~235 103~315 103~225 103~290 +0~050 322,407 0 +0
Sep06 060505 103~250 103~260 103~250 103~260 +0~050 594 0 +0
Dec06 060505 103~270 103~270 103~270 103~270 +0~050 0 1 +0
Total Volume and Open Interest 323,001 1 -1,321,828
2 Year T-Notes(CBOT)
Jun06 060505 101~085 101~100 101~085 101~093 +0~005 386 554,579 +876
Sep06 060505 101~096 101~096 101~096 101~096 +0~007 0 799 +22
Total Volume and Open Interest 386 555,378 +19,496
Eurodollars(CME)
Jun06 060505 94.745 94.785 94.740 94.775 +0.030 32,250 1,302,084 +10,509
Sep06 060505 94.640 94.720 94.635 94.685 +0.035 337,562 1,480,097 +46,340
Dec06 060505 94.620 94.700 94.620 94.660 +0.035 19,009 1,458,407 +11,386
Mar07 060505 94.655 94.730 94.645 94.695 +0.035 19,754 1,148,601 +8,207
Jun07 060505 94.675 94.735 94.670 94.720 +0.035 27,798 1,030,795 +22,889
Sep07 060505 94.685 94.750 94.685 94.730 +0.035 25,548 879,472 +21,097
Dec07 060505 94.675 94.740 94.675 94.725 +0.040 20,040 616,071 -2,069
Mar08 060505 94.665 94.730 94.660 94.715 +0.045 20,819 424,000 -98
Jun08 060505 94.640 94.705 94.640 94.690 +0.045 5,436 277,863 +185
Sep08 060505 94.610 94.675 94.610 94.660 +0.045 5,892 240,107 -1,540
Dec08 060505 94.565 94.630 94.565 94.615 +0.045 3,751 196,944 -466
Mar09 060505 94.540 94.595 94.540 94.595 +0.050 5,325 147,253 -476
Jun09 060505 94.510 94.570 94.510 94.560 +0.050 2,539 113,009 -568
Sep09 060505 94.475 94.535 94.470 94.525 +0.050 2,597 110,334 -835
Dec09 060505 94.425 94.485 94.425 94.475 +0.050 2,281 111,644 -297
Mar10 060505 94.395 94.455 94.395 94.450 +0.055 2,215 82,908 -135
Jun10 060505 94.360 94.420 94.360 94.415 +0.055 1,660 62,720 -225
Sep10 060505 94.325 94.385 94.325 94.380 +0.055 1,557 54,895 +70
Total Volume and Open Interest 234,152 9,936,831 +222,296
3-Mth Euro-Yen(CME)
Jun06 060505 99.76 99.76 99.76 99.76 unch 1,012 12,309 +997
Sep06 060505 99.54 99.54 99.54 99.54 +0.01 116 7,279 -301
Dec06 060505 99.32 99.32 99.32 99.32 unch 509 8,375 -260
Mar07 060505 99.12 99.13 99.12 99.12 unch 229 5,858 +70
Jun07 060505 98.94 98.94 98.94 98.94 +0.01 188 5,174 -82
Sep07 060505 98.76 98.76 98.76 98.76 +0.01 107 2,517 +105
Dec07 060505 98.59 98.59 98.59 98.59 unch 50 938 +0
Mar08 060505 98.42 98.43 98.42 98.43 unch 7 202 +0
Jun08 060505 98.32 98.32 98.32 98.32 -0.02 0 251 +0
Sep08 060505 98.22 98.22 98.22 98.22 -0.02      
Total Volume and Open Interest 2,218 42,907 +529
3-Mth Euro-Yen(SIMEX)
Jun06 060505 99.75 99.75 99.75 99.75 -0.01 0 61,975 -150
Sep06 060505 99.53 99.53 99.53 99.53 -0.01 0 50,722 -152
Dec06 060505 99.32 99.32 99.32 99.32 -0.01 21 93,221 -505
Mar07 060505 99.12 99.12 99.12 99.12 -0.01 12 47,789 -19
Jun07 060505 98.93 98.93 98.93 98.93 -0.02 3 23,641 -14
Sep07 060505 98.75 98.75 98.75 98.75 -0.02 0 12,277 -1
Dec07 060505 98.58 98.58 98.58 98.58 -0.02 3 21,525 +5
Mar08 060505 98.43 98.43 98.43 98.43 -0.02 0 16,929 +0
Total Volume and Open Interest 39 329,659 -2,796
German Euro-Bund(EUREX)
Jun06 060505 115.06 115.39 114.90 115.29 +0.31 1,090,964 1,745,530 +18,906
Sep06 060505 115.16 115.53 115.07 115.43 +0.31 14,890 83,196 +10,606
Dec06 060505 114.69 114.69 114.69 114.69 +0.21 306 3 +1
Total Volume and Open Interest 1,106,160 1,828,729 +29,513
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060505 109.13 109.28 109.13 109.25 +0.18 612 16,884 -3
Dec06 060505 108.93 108.93 108.93 108.93 +0.17      
Total Volume and Open Interest 567,609 1,340,054 +6,421
Long Gilt(LIFFE)
Jun06 060505 109~09 109~13 109~00 109~10 +0~04 78,398 313,443 +5,175
Sep06 060505 109~01 109~01 109~01 109~01 +0~04 0 7,100 +0
Total Volume and Open Interest 78,398 320,543 +14,209
3-Mth Short Sterling(LIFFE)
Jun06 060505 95.25 95.25 95.25 95.25 +0.01 119,556 461,562 +8,219
Sep06 060505 95.11 95.11 95.11 95.11 +0.01 193,091 565,535 +19,720
Dec06 060505 95.00 95.00 95.00 95.00 +0.01 194,769 376,293 +22,169
Total Volume and Open Interest 789,121 2,517,049 +85,082
3-Mth Euribor(LIFFE)
Jun06 060505 96.970 96.980 96.950 96.965 -0.005 131,533 615,629 -19,214
Sep06 060505 96.685 96.705 96.665 96.690 +0.005 102,421 654,038 +2,640
Dec06 060505 96.470 96.495 96.440 96.480 +0.015 147,323 690,887 +21,411
Total Volume and Open Interest 701,245 3,730,289 +12,078
3-Mth Aus T-Bills(SFE)
Jun06 060505 94.07 94.11 94.06 94.10 +0.02 5,171 163,360 -24,348
Sep06 060505 93.95 94.01 93.93 94.00 +0.04 18,920 261,324 -28,111
Dec06 060505 93.90 93.96 93.89 93.95 +0.03 7,403 112,250 -5,502
Mar07 060505 93.89 93.94 93.88 93.94 +0.04 1,839 48,440 -1,189
Jun07 060505 93.85 93.91 93.85 93.90 +0.04 592 27,238 -2,421
Sep07 060505 93.81 93.86 93.80 93.86 +0.03 256 21,506 -925
Dec07 060505 93.77 93.82 93.77 93.82 +0.03 151 13,997 -179
Mar08 060505 93.73 93.78 93.73 93.78 +0.03 51 7,766 -24
Jun08 060505 93.75 93.76 93.75 93.76 +0.03 0 940 -1
Sep08 060505 93.73 93.73 93.73 93.73 +0.03 0 813 -20
Total Volume and Open Interest 34,385 659,156 -62,780
10-Year Aus T-Bonds(SFE)
Jun06 060505 94.18 94.22 94.16 94.21 +0.01 24,115 345,001 -8,391
Sep06 060505 94.21 94.21 94.21 94.21 +0.01      
Total Volume and Open Interest 24,115 345,001 -8,391
3-Year Aus T-Bonds(SFE)
Jun06 060505 94.21 94.28 94.19 94.27 +0.04 62,845 460,955 -20,962
Sep06 060505 94.27 94.27 94.27 94.27 +0.04      
Total Volume and Open Interest 62,845 460,955 -20,962
Gold(CMX)
Jun06 060505 680.5 686.5 676.8 684.3 +7.8 68,739 234,009 -3,880
Aug06 060505 687.0 694.0 683.0 691.0 +7.9 9,619 31,610 -1,653
Oct06 060505 691.0 698.3 691.0 697.6 +7.9 165 12,593 -33
Dec06 060505 701.0 706.0 696.8 704.3 +8.0 2,180 23,191 -3,562
Feb07 060505 710.0 711.0 705.0 711.0 +8.0 121 13,136 +98
Apr07 060505 717.0 717.6 717.0 717.6 +8.0 358 1,568 +218
Jun07 060505 725.0 725.0 720.0 724.2 +8.0 101 11,729 +76
Aug07 060505 730.9 730.9 730.9 730.9 +8.0 0 383 +0
Oct07 060505 737.6 737.6 737.6 737.6 +8.0 0 1,807 +0
Dec07 060505 741.0 744.2 741.0 744.2 +8.0 122 13,247 +120
Feb08 060505 750.8 750.8 750.8 750.8 +8.0 10 352 +10
Total Volume and Open Interest 81,546 353,375 -6,164
Silver(CMX)
May06 060505 1380.0 1389.0 1369.0 1379.2 +5.7 815 2,070 +162
Jul06 060505 1390.0 1400.0 1367.0 1389.0 +6.5 22,238 63,771 -3,491
Sep06 060505 1402.0 1408.0 1378.0 1397.3 +6.5 894 6,688 +92
Dec06 060505 1410.0 1410.0 1386.0 1400.5 +7.0 609 17,527 +79
Mar07 060505 1400.8 1400.8 1400.8 1400.8 +7.8 5 7,058 -1
May07 060505 1400.3 1400.3 1400.3 1400.3 +8.3 65 2,033 +33
Jul07 060505 1398.0 1398.0 1398.0 1398.0 +9.7 594 4,400 +303
Total Volume and Open Interest 25,495 111,874 -547
Platinum(NYM)
Jul06 060505 1184.5 1193.0 1182.0 1189.1 +12.7 1,380 9,803 +33
Oct06 060505 1181.0 1193.6 1181.0 1193.6 +12.7 179 321 +99
Total Volume and Open Interest 1,559 10,124 +216
Palladium(NYME)
Jun06 060505 383.00 385.00 375.25 378.75 -1.50 936 16,501 -74
Sep06 060505 390.00 390.00 382.00 383.50 -1.50 11 1,709 -8
Dec06 060505 386.50 386.50 386.50 386.50 -1.50 6 473 +3
Total Volume and Open Interest 953 18,698 +359
Copper(CMX)
May06 060505 360.30 363.00 356.00 359.70 +0.40 1,083 7,029 -331
Jul06 060505 351.00 355.00 345.00 349.35 +1.40 11,144 54,365 -447
Sep06 060505 344.40 346.10 340.00 344.15 +1.40 989 6,945 +218
Dec06 060505 333.50 334.10 330.50 332.40 +1.40 238 3,939 +10
Mar07 060505 322.50 322.50 320.70 320.70 +1.40 1 891 +1
Total Volume and Open Interest 13,950 84,596 -756
Aluminum(CMX)
May06 060505 133.90 133.90 133.90 133.90 +2.35 1 12 +0
Jun06 060505 134.40 134.40 134.40 134.40 +2.35 1 263 +0
Jul06 060505 134.00 134.00 134.00 134.00 +2.25 0 20 +0
Aug06 060505 133.65 133.65 133.65 133.65 +2.15      
Sep06 060505 133.30 133.30 133.30 133.30 +2.05 0 1 +0
Oct06 060505 132.95 132.95 132.95 132.95 +2.00 0 40 +0
Total Volume and Open Interest 2 942 +0
DJIA Index(CBOT)
Jun06 060505 11482 11615 11480 11596 +130 3,913 44,513 +639
Sep06 060505 11599 11705 11599 11678 +130 3 86 +2
Dec06 060505 11650 11747 11650 11747 +130 0 1,680 +0
Mar07 060505 11830 11861 11830 11861        
S & P 500(CME)
Jun06 060505 1323.50 1331.20 1322.00 1328.90 +11.90 23,890 634,620 -4,814
Sep06 060505 1334.50 1341.20 1334.50 1340.20 +12.00 1,651 24,056 +1,284
Dec06 060505 1351.30 1351.30 1351.30 1351.30 +12.00 0 2,258 +0
Mar07 060505 1362.30 1362.30 1362.30 1362.30 +12.00 5 61 -2
Total Volume and Open Interest 25,551 661,332 +520
S & P 500 E-Mini(Globex)
Jun06 060505 1317.00 1331.25 1316.25 1329.00 +12.00 757,899 1,289,761 -10,925
Sep06 060505 1327.25 1342.25 1327.25 1340.25 +12.00 747 3,896 +174
Total Volume and Open Interest 758,646 1,293,657 -13,503
NASDAQ 100(CME)
Jun06 060505 1720.50 1725.00 1714.00 1720.30 +10.50 5,463 61,815 -1,217
Sep06 060505 1742.00 1742.00 1740.30 1740.30 +11.00 2 30 +2
Dec06 060505 1760.00 1761.30 1760.00 1761.30 +12.50 3 4 +3
Total Volume and Open Interest 5,468 61,849 -912
NASDAQ 100 E-Mini(Globex)
Jun06 060505 1709.80 1725.50 1709.30 1720.30 +10.50 276,915 349,194 +1,014
Sep06 060505 1732.30 1745.00 1731.00 1740.30 +11.00 235 277 +119
Total Volume and Open Interest 277,150 349,471 -5,925
S & P Midcap 400(CME)
Jun06 060505 815.00 820.40 814.00 819.00 +6.80 547 11,261 -138
Sep06 060505 170.64 170.64 170.64 170.64 +6.80      
Dec06 060505 177.64 177.64 177.64 177.64 +6.80      
Total Volume and Open Interest 547 11,261 -138
Russell 2000(CME)
Jun06 060505 783.50 787.50 780.75 783.40 +4.70 1,403 37,815 +320
Sep06 060505 789.80 789.80 789.80 789.80 +4.70 79 265 +25
Dec06 060505 795.80 795.80 795.80 795.80 +4.70 0 7 +0
Total Volume and Open Interest 1,482 38,087 +387
Russell 2000 E-Mini(Globex)
Jun06 060505 778.50 788.20 778.30 783.40 +4.70 106,041 356,885 +145
Sep06 060505 788.90 794.00 787.70 789.80 +4.70 162 1,741 +76
Total Volume and Open Interest 106,203 358,626 +2,993
Value Line(KCBT)
Jun06 060505 2153.00 2169.00 2153.00 2168.50 +15.50 5 75 +0
Total Volume and Open Interest 5 76 -1
Nikkei 225(CME)
Jun06 060502 16930 17200 16895 17125 +170 23,393 225,188 +3,626
Sep06 060502 17155 17185 17155 17155 +230 0 349 +3
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060502 16930 17200 16895 17125 +170 23,393 225,188 +3,626
Sep06 060502 17155 17185 17155 17155 +230 0 349 +3
Dec06 060502 17115 17115 17115 17115 +225      
Total Volume and Open Interest 23,483 225,673 +3,685
CAC 40(MATIF)
May06 060505 5184.0 5243.0 5180.0 5234.0 +54.5 92,637 407,450 +6,660
Jun06 060505 5139.0 5194.5 5135.5 5189.5 +54.5 3,297 95,476 -1,438
Jul06 060505 5199.0 5199.0 5199.0 5199.0 +54.5 0 1 +0
Total Volume and Open Interest 95,934 510,651 +15,232
Hang Seng Index(HKFE)
May06 060504 16853 16954 16837 16919 -9 40,602 119,168 +2,856
Jun06 060504 16935 17011 16900 16979 -9 747 1,997 +310
Total Volume and Open Interest 41,452 121,592 +3,196
DAX Index(EUREX)
Jun06 060505 6061.5 6159.5 6061.5 6129.5 +73.0 157,701 272,926 +6,842
Sep06 060505 6113.0 6203.0 6113.0 6175.5 +73.5 444 12,821 +6
Dec06 060505 6167.5 6249.5 6164.0 6227.0 +74.5 363 3,290 +51
Total Volume and Open Interest 158,508 289,037 +27,828
FT-SE 100(LIFFE)
Jun06 060505 6035.00 6107.00 6025.00 6091.50 +50.50 70,221 470,220 +4,323
Sep06 060505 6055.50 6119.00 6055.50 6110.00 +51.00 36 2,714 +2
Dec06 060505 6146.00 6146.00 6146.00 6146.00 +50.50 260 25,287 +10
Total Volume and Open Interest 70,517 499,221 -6,411
SPI 200(SFE)
Jun06 060505 5235.0 5266.0 5220.0 5260.0 +67.0 19,979 230,437 -158
Sep06 060505 5234.0 5262.0 5234.0 5260.0 +67.0 40 4,044 +2
Dec06 060505 5257.0 5281.0 5257.0 5281.0 +67.0 35 3,101 +2
Total Volume and Open Interest 20,075 239,925 -162
GSCI(CME)
May06 060505 471.70 474.00 471.10 472.30 +3.00 329 21,924 +51
Jun06 060505 477.80 479.20 477.70 479.00 +3.00 29 199 +6
Jul06 060505 484.50 484.50 484.50 484.50 +3.50 0 21 +0
Total Volume and Open Interest 358 22,144 +138
Reuters CRB Index(NYBOT)
Jun06 060505 387.50 389.75 387.00 388.50 +3.50 39 430 -8
Aug06 060505 395.50 396.00 395.50 396.00 +3.50 11 468 +4
Nov06 060505 402.50 402.50 402.50 402.50 +3.50 0 200 +0
Total Volume and Open Interest 50 1,098 +1,092
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