Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060509 598.00 599.00 592.50 592.50 +6.50 4,736 3,068 -590
Jul06 060509 611.00 611.50 604.00 604.50 +5.00 39,956 223,896 -1,805
Aug06 060509 615.50 616.50 610.00 610.25 +5.25 787 12,726 +1
Sep06 060509 617.00 621.00 613.50 614.00 +5.50 595 11,081 +176
Nov06 060509 630.00 630.00 622.50 623.75 +6.00 9,986 91,134 +124
Jan07 060509 634.50 636.00 630.50 631.00 +5.50 356 6,078 -44
Mar07 060509 642.00 642.00 637.00 637.50 +6.00 204 2,719 -14
Total Volume and Open Interest 57,340 363,230 -2,031
Soybean Meal(CBOT)
May06 060509 179.50 181.00 178.50 179.50 +3.00 1,893 2,847 -486
Jul06 060509 180.00 181.90 179.30 179.50 +2.30 14,219 93,838 -553
Aug06 060509 182.00 182.70 180.50 180.90 +2.20 2,546 17,247 +374
Sep06 060509 183.20 184.00 181.50 181.50 +1.70 725 14,504 +140
Oct06 060509 184.00 184.90 182.50 182.50 +2.10 241 9,282 -106
Dec06 060509 185.00 186.50 184.00 184.30 +2.00 2,383 30,460 +181
Jan07 060509 185.30 185.30 185.00 185.00 +1.80 430 1,993 +298
Mar07 060509 189.00 189.00 187.00 187.00 +1.80 208 1,338 +23
Total Volume and Open Interest 23,135 174,272 +112
Soybean Oil(CBOT)
May06 060509 25.00 25.00 24.70 24.70 +0.17 2,708 1,158 -1,018
Jul06 060509 25.38 25.40 25.06 25.08 +0.16 21,137 161,494 -4,429
Aug06 060509 25.55 25.55 25.20 25.25 +0.13 310 10,368 -38
Sep06 060509 25.70 25.70 25.44 25.44 +0.16 117 8,916 +8
Oct06 060509 25.85 25.85 25.68 25.68 +0.18 320 6,728 +95
Dec06 060509 26.25 26.30 26.01 26.05 +0.18 2,924 37,644 +216
Jan07 060509 26.22 26.22 26.22 26.22 +0.14 146 2,916 +33
Mar07 060509 26.52 26.52 26.40 26.40 +0.12 168 1,317 +17
Total Volume and Open Interest 28,243 239,004 -4,752
Canola(WCE)
May06 060509 268.3 268.3 268.3 268.3 +0.1 0 93 -100
Jul06 060509 278.5 279.0 275.8 276.0 -0.1 4,152 52,974 -1,349
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060509 294.0 295.4 292.2 292.2 -0.3 490 27,957 +45
Jan07 060509 300.8 300.8 300.8 300.8 +0.9 11 1,671 +11
Total Volume and Open Interest 4,782 86,243 -1,378
Corn(CBOT)
May06 060509 229.00 230.00 228.00 228.50 +1.50 11,563 9,301 -2,186
Jul06 060509 238.50 240.00 237.50 238.00 +1.00 88,059 588,241 +2,769
Sep06 060509 249.50 251.00 248.75 249.25 +1.25 9,992 106,249 +2,275
Dec06 060509 263.25 265.00 262.50 263.00 +1.75 32,941 350,183 +2,494
Mar07 060509 273.75 275.00 272.75 274.00 +2.25 3,631 55,805 +1,131
May07 060509 280.00 280.75 279.25 279.75 +2.50 288 6,124 +106
Total Volume and Open Interest 153,793 1,239,444 +9,370
Wheat(CBOT)
May06 060509 369.50 379.00 369.50 375.50 +12.00 67 563 -148
Jul06 060509 380.50 390.00 378.50 384.75 +9.25 25,089 237,700 +1,316
Sep06 060509 393.50 402.50 392.00 397.25 +8.75 3,160 34,019 +334
Dec06 060509 411.50 419.50 409.00 415.25 +10.00 8,295 77,433 +1,221
Mar07 060509 425.50 433.00 424.00 430.00 +8.50 2,664 13,076 +372
Total Volume and Open Interest 42,167 404,542 +4,136
Wheat(KCBT)
May06 060509 463.00 465.00 459.00 463.75 +6.00 175 185 -13
Jul06 060509 469.00 474.50 465.00 468.00 +6.00 8,568 81,607 +374
Sep06 060509 476.00 478.50 470.00 473.75 +5.50 1,121 14,542 +88
Dec06 060509 479.00 482.00 475.00 476.75 +5.25 2,964 23,141 -328
Mar07 060509 478.00 482.00 477.00 478.00 +7.00 45 1,527 +0
Total Volume and Open Interest 13,221 128,649 +128
Wheat(MGE)
May06 060509 446.00 448.00 446.00 448.00 +18.00 5 10 -3
Jul06 060509 442.00 450.00 440.50 443.50 +6.00 1,310 20,555 +124
Sep06 060509 446.50 454.00 446.25 449.00 +5.75 752 10,155 +79
Dec06 060509 453.00 461.00 453.00 456.25 +5.00 849 16,144 +294
Mar07 060509 462.00 464.00 459.50 461.50 +3.50 28 938 +0
Total Volume and Open Interest 3,036 49,391 +533
Oats(CBOT)
May06 060509 187.00 187.00 187.00 187.00 +4.00 5 12 -2
Jul06 060509 188.25 189.50 187.00 189.25 +2.50 556 8,391 +66
Sep06 060509 184.50 187.00 184.50 187.00 +4.50 6 282 +1
Dec06 060509 180.75 181.75 180.75 181.75 +2.25 45 3,779 +15
Total Volume and Open Interest 616 12,560 +80
Rough Rice(CBOT)
May06 060509 8.18 8.25 8.18 8.25 +0.10 25 41 +7
Jul06 060509 8.40 8.48 8.40 8.46 +0.06 353 5,700 +73
Sep06 060509 8.69 8.73 8.69 8.73 +0.05 159 1,089 +110
Nov06 060509 8.92 8.97 8.92 8.97 +0.05 12 2,382 +5
Total Volume and Open Interest 569 10,689 +202
Live Cattle(CME)
Jun06 060509 75.400 75.700 74.750 74.875 -0.525 21,087 97,470 -6,498
Aug06 060509 76.950 77.075 76.150 76.500 -0.525 20,375 87,631 +6,514
Oct06 060509 80.750 80.775 80.025 80.350 -0.275 4,599 43,284 +590
Dec06 060509 82.300 82.450 81.700 81.700 -0.525 1,388 17,637 +174
Feb07 060509 85.000 85.000 84.550 84.625 -0.500 172 6,881 +28
Apr07 060509 83.650 83.650 83.200 83.300 -0.450 92 1,258 +42
Total Volume and Open Interest 47,721 254,238 +856
Feeder Cattle(CME)
May06 060509 100.950 101.100 100.125 100.325 -0.475 1,740 6,431 -607
Aug06 060509 104.100 104.250 103.250 103.425 -0.725 1,906 16,132 +417
Sep06 060509 103.100 103.550 102.975 103.150 -0.500 187 1,963 +82
Oct06 060509 102.700 102.950 102.400 102.650 -0.250 187 1,836 +109
Nov06 060509 102.600 102.600 102.100 102.200 -0.500 43 553 +22
Jan07 060509 99.600 99.750 99.350 99.400 -0.600 21 225 +3
Total Volume and Open Interest 4,084 27,140 +26
Lean Hogs(CME)
May06 060509 67.400 67.700 67.200 67.500 +0.625 1,027 3,892 -362
Jun06 060509 67.200 68.000 66.950 67.450 +0.800 19,511 58,659 -7,940
Jul06 060509 67.400 67.900 66.900 67.725 +0.650 15,551 47,054 +7,481
Aug06 060509 66.400 66.750 66.200 66.400 +0.150 2,922 22,573 +456
Oct06 060509 57.050 57.650 57.050 57.425 +0.500 1,670 14,200 +586
Dec06 060509 55.350 55.900 55.250 55.825 +0.525 487 6,155 +187
Feb07 060509 56.850 57.250 56.800 57.250 +0.250 105 1,603 -16
Apr07 060509 57.200 57.350 57.200 57.350 -0.050 118 497 +72
Total Volume and Open Interest 41,395 154,661 +467
Pork Bellies(CME)
May06 060509 83.500 84.500 83.300 83.600 -1.500 92 275 -76
Jul06 060509 83.500 84.350 83.100 83.450 -1.400 279 1,643 +47
Aug06 060509 80.600 80.900 80.000 80.400 -1.100 20 198 +4
Feb07 060509 84.300 84.300 84.300 84.300 -0.700 0 9 +0
Mar07 060509 84.550 84.550 84.550 84.550 -0.700 0 6 +0
Total Volume and Open Interest 391 2,131 -25
Class III Milk(CME)
May06 060509 10.74 10.74 10.71 10.71 -0.01 22 3,189 +16
Jun06 060509 10.83 10.95 10.80 10.82 +0.02 97 3,361 +6
Jul06 060509 11.15 11.22 11.13 11.16 +0.01 131 3,465 +10
Aug06 060509 11.45 11.50 11.38 11.45 unch 322 3,618 +71
Sep06 060509 11.78 11.84 11.76 11.84 +0.04 81 3,468 +21
Total Volume and Open Interest 906 30,389 +203
Cocoa(NYBOT)
May06 060509 1524 1558 1524 1558 +41 4 119 +0
Jul06 060509 1522 1565 1520 1563 +41 3,063 60,060 -325
Sep06 060509 1545 1585 1544 1582 +40 526 25,539 +112
Dec06 060509 1573 1612 1573 1612 +41 224 15,423 -61
Mar07 060509 1608 1641 1608 1641 +41 10 9,956 +10
May07 060509 1659 1659 1659 1659 +41 0 4,017 +0
Jul07 060509 1678 1678 1678 1678 +40 0 2,109 +0
Total Volume and Open Interest 3,934 127,811 -236
Coffee "C"(NYBOT)
May06 060509 105.60 107.25 105.60 107.05 +1.30 44 212 -13
Jul06 060509 107.70 109.30 106.75 108.90 +1.30 7,833 67,041 -400
Sep06 060509 110.70 112.00 109.60 111.60 +1.25 1,865 15,569 -193
Dec06 060509 114.00 115.40 113.50 115.30 +1.25 1,780 10,780 -518
Mar07 060509 118.00 119.00 117.00 119.00 +1.25 44 3,163 +11
May07 060509 120.25 121.15 119.25 121.15 +1.20 21 813 +11
Total Volume and Open Interest 11,614 99,652 -1,116
Orange Juice(NYBOT)
May06 060509 159.00 165.00 157.80 163.00 +5.75 48 217 -25
Jul06 060509 158.25 162.50 156.60 160.40 +1.55 1,697 27,154 +431
Sep06 060509 158.00 162.00 156.75 160.00 +2.65 116 4,103 -82
Nov06 060509 154.50 158.75 154.00 157.25 +2.80 250 2,604 +59
Jan07 060509 152.15 156.00 152.15 155.25 +3.10 5 1,635 +0
Total Volume and Open Interest 2,116 36,145 +383
Sugar #11(NYBOT)
Jul06 060509 17.37 17.49 16.96 17.47 +0.22 18,293 258,236 -3,715
Oct06 060509 17.76 17.84 17.38 17.81 +0.17 7,040 92,887 +378
Mar07 060509 18.12 18.20 17.82 18.18 +0.16 2,949 70,811 +114
May07 060509 18.02 18.10 17.76 18.08 +0.15 713 27,813 +55
Jul07 060509 17.84 17.95 17.60 17.95 +0.18 579 21,311 -8
Total Volume and Open Interest 30,570 489,735 -2,486
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060509 23.60 23.62 23.60 23.62 -0.08 9 3,006 +7
Sep06 060509 23.65 23.65 23.65 23.65 unch 3 4,225 -1
Nov06 060509 22.70 22.70 22.70 22.70 unch 1 1,099 +1
Jan07 060509 22.65 22.65 22.65 22.65 unch 1 1,196 +1
Total Volume and Open Interest 15 12,696 -1
London Cocoa(LCE)
May06 060509 865 869 861 867 -3 595 30,013 -458
Jul06 060509 865 885 862 882 +17 2,856 60,818 +189
Sep06 060509 879 897 877 896 +17 1,099 37,330 +91
Dec06 060509 898 917 897 916 +17 807 33,353 +131
Mar07 060509 910 926 909 925 +16 329 15,857 +275
May07 060509 933 933 933 933 +16 0 1,574 +0
Jul07 060509 941 941 941 941 +16 20 1,999 +0
Total Volume and Open Interest 5,706 184,251 +228
London Coffee(LCE)
May06 060509 1170.00 1191.00 1170.00 1191.00 +14.00 102 1,033 -46
Jul06 060509 1202.00 1219.00 1193.00 1214.00 +16.00 4,087 80,088 -134
Sep06 060509 1215.00 1235.00 1210.00 1230.00 +15.00 1,602 28,598 +246
Nov06 060509 1226.00 1245.00 1225.00 1242.00 +15.00 373 10,324 -68
Jan07 060509 1234.00 1255.00 1234.00 1250.00 +15.00 123 1,642 +91
Mar07 060509 1249.00 1258.00 1249.00 1257.00 +14.00 27 354 +19
Total Volume and Open Interest 6,318 122,342 +108
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060509 475.00 482.00 469.00 480.60 +5.90 1,339 37,903 -31
Oct06 060509 471.30 474.00 463.80 474.00 +4.50 840 14,410 -113
Dec06 060509 464.00 470.80 464.00 470.80 +4.30 391 5,258 +173
Mar07 060509 467.40 467.80 466.80 467.00 +4.00 1 4,776 +0
Total Volume and Open Interest 2,576 65,710 +31
Cotton(NYBOT)
May06 060508 49.44 49.44 49.44 49.44 +0.74 32 18 -40
Jul06 060509 51.05 51.30 50.75 51.13 +0.19 5,050 105,710 -135
Oct06 060509 53.75 53.85 53.75 53.85 +0.35 31 1,992 -6
Dec06 060509 55.18 55.55 55.02 55.45 +0.36 2,171 37,452 +487
Mar07 060509 57.60 57.60 57.55 57.55 +0.42 260 4,715 +155
May07 060509 58.15 58.40 58.15 58.40 +0.50 0 298 +0
Total Volume and Open Interest 7,532 152,882 +498
Lumber(CME)
May06 060509 328.0 334.0 328.0 329.6 -0.9 115 302 -22
Jul06 060509 333.0 335.3 333.0 333.6 -0.1 671 3,337 -153
Sep06 060509 339.5 341.0 339.4 340.6 +0.5 72 676 +12
Nov06 060509 330.0 330.2 329.0 329.0 +0.4 35 165 -8
Total Volume and Open Interest 893 4,480 -171
Crude Oil(NYM)
Jun06 060509 70.00 71.45 69.75 70.69 +0.92 122,344 231,616 -21,087
Jul06 060509 71.55 72.80 71.30 72.22 +0.91 85,581 200,043 +14,028
Aug06 060509 72.50 73.70 72.45 73.21 +0.92 29,179 70,200 +4,142
Sep06 060509 73.25 74.45 73.25 73.92 +0.94 21,083 50,295 +2,409
Oct06 060509 73.80 74.90 73.80 74.44 +0.95 7,522 33,970 -789
Nov06 060509 75.00 75.10 74.81 74.81 +0.97 4,083 26,698 +516
Dec06 060509 74.30 75.50 74.25 75.05 +0.99 13,079 95,916 -4,816
Jan07 060509 75.20 75.35 75.00 75.18 +0.99 2,027 26,507 +155
Feb07 060509 75.35 75.35 75.23 75.23 +0.99 1,012 11,260 +122
Mar07 060509 75.24 75.24 75.24 75.24 +0.99 990 11,214 +558
Apr07 060509 75.22 75.22 75.22 75.22 +0.99 500 8,492 +289
May07 060509 75.18 75.18 75.18 75.18 +0.99 400 6,395 -154
Jun07 060509 75.00 75.11 75.00 75.11 +0.99 2,588 33,149 +639
Jul07 060509 75.00 75.00 75.00 75.00 +0.99 1,178 7,004 +1,031
Aug07 060509 74.87 74.87 74.87 74.87 +0.98 0 4,425 +0
Sep07 060509 74.74 74.74 74.74 74.74 +0.97 255 6,757 +180
Total Volume and Open Interest 301,856 1,079,316 -3,326
Heating Oil(NYM)
Jun06 060509 196.50 201.50 196.20 199.51 +4.06 25,613 57,701 -6,398
Jul06 060509 199.30 203.40 198.60 201.67 +3.82 17,082 45,869 +5,482
Aug06 060509 201.70 205.50 201.70 204.12 +3.47 1,843 13,256 -189
Sep06 060509 205.25 208.75 205.00 206.92 +3.42 899 8,535 +48
Oct06 060509 207.80 212.00 207.75 209.82 +3.42 435 6,151 -91
Nov06 060509 211.35 215.00 210.00 213.27 +3.42 546 4,395 +216
Dec06 060509 214.60 218.50 214.50 216.72 +3.42 1,454 15,232 -131
Jan07 060509 217.10 220.75 216.80 219.22 +3.42 793 8,731 +175
Feb07 060509 218.00 221.25 217.60 219.62 +3.32 236 2,591 +72
Mar07 060509 215.50 219.25 215.50 217.42 +3.27 127 2,659 +30
Apr07 060509 210.20 214.00 210.20 212.02 +3.17 91 2,594 -27
May07 060509 206.30 209.90 206.30 208.02 +3.12 59 459 +32
Total Volume and Open Interest 49,569 170,582 -1,042
Unleaded Gas(NYM)
Jun06 060509 200.10 205.40 199.30 204.66 +4.30 25,858 53,539 -6,598
Jul06 060509 200.25 204.50 199.60 203.87 +3.53 11,722 26,063 +3,407
Aug06 060509 199.25 203.30 199.25 202.96 +3.42 1,490 7,719 +207
Sep06 060509 198.75 202.00 198.75 201.51 +3.27 900 7,138 -396
Oct06 060509 192.00 192.01 192.00 192.01 +3.12 573 4,659 +19
Nov06 060509 188.50 188.66 188.50 188.66 +3.07 19 1,742 +0
Dec06 060509 187.21 187.21 187.21 187.21 +3.02 206 1,985 -79
Jan07 060509 186.20 187.91 186.20 187.91 +2.97 0 1,377 +0
Total Volume and Open Interest 40,768 104,222 -3,440
Natural Gas(NYM)
Jun06 060509 6.610 6.720 6.560 6.581 -0.115 21,227 73,242 -3,850
Jul06 060509 6.870 6.960 6.810 6.831 -0.123 16,793 72,212 +5,235
Aug06 060509 7.120 7.230 7.120 7.131 -0.098 4,533 28,088 -22
Sep06 060509 7.460 7.560 7.450 7.481 -0.048 4,034 27,323 +150
Oct06 060509 7.940 8.120 7.900 7.991 +0.012 7,659 43,233 -1,096
Nov06 060509 9.310 9.380 9.260 9.306 -0.033 1,238 44,030 -206
Dec06 060509 10.630 10.710 10.590 10.601 -0.063 1,339 26,948 -494
Jan07 060509 11.370 11.450 11.316 11.316 -0.082 3,482 42,895 -322
Feb07 060509 11.390 11.480 11.350 11.366 -0.052 1,096 23,010 +492
Mar07 060509 11.160 11.280 11.160 11.166 -0.047 4,060 43,043 +314
Apr07 060509 9.260 9.300 9.216 9.216 -0.047 4,103 22,565 -114
May07 060509 9.060 9.060 9.000 9.016 -0.037 196 24,157 +142
Jun07 060509 9.100 9.170 9.100 9.121 -0.030 2 8,721 +1
Jul07 060509 9.210 9.266 9.210 9.246 -0.020 107 6,316 +21
Aug07 060509 9.300 9.351 9.300 9.336 -0.015 0 7,067 +0
Sep07 060509 9.370 9.440 9.370 9.426 +0.005 607 9,392 +513
Total Volume and Open Interest 77,448 765,421 +2,386
Brent Crude Oil(ICE)
Jun06 060509 70.64 71.78 70.17 71.08 +0.87 71,746 74,360 -8,881
Jul06 060509 71.20 72.41 70.76 71.81 +1.01 65,314 131,016 +145
Aug06 060509 71.60 73.00 71.36 72.45 +1.05 33,407 59,554 +6,320
Sep06 060509 71.85 73.42 71.85 72.94 +1.09 13,443 22,478 +3,492
Oct06 060509 72.39 73.72 72.17 73.29 +1.12 7,231 26,416 +2,584
Nov06 060509 72.68 73.98 72.39 73.55 +1.12 3,081 12,093 +77
Dec06 060509 72.60 74.14 72.55 73.70 +1.10 7,075 46,664 +358
Jan07 060509 72.80 73.80 72.71 73.80 +1.09 23 10,912 -23
Feb07 060509 72.82 73.83 72.72 73.83 +1.10 0 8,467 +0
Mar07 060509 72.79 74.02 72.70 73.80 +1.11 110 5,327 -35
Apr07 060509 72.69 73.77 72.69 73.77 +1.14 0 2,138 +0
May07 060509 72.62 73.72 72.62 73.72 +1.19 0 570 +0
Jun07 060509 72.83 73.68 72.74 73.67 +1.24 0 10,387 +0
Jul07 060509 73.55 73.55 73.55 73.55 +1.21 0 50 +0
Total Volume and Open Interest 204,674 460,347 +4,852
Gas Oil(ICE)
May06 060509 615.25 628.50 610.00 625.25 +21.50 24,323 19,157 -7,444
Jun06 060509 618.00 631.75 613.25 628.75 +22.00 32,069 73,709 -3,295
Jul06 060509 624.50 637.25 619.75 635.25 +21.75 12,398 35,524 +1,899
Aug06 060509 632.25 644.75 627.75 642.75 +21.50 2,185 10,786 +311
Sep06 060509 640.25 652.25 637.00 650.50 +21.00 487 8,087 +100
Oct06 060509 646.50 659.00 643.75 657.50 +20.50 303 8,513 -12
Nov06 060509 653.25 662.75 653.25 662.75 +20.50 25 5,196 +0
Dec06 060509 652.25 667.75 652.25 666.25 +20.25 2,416 27,764 +1,125
Jan07 060509 665.25 669.00 665.25 669.00 +20.00 100 6,710 +0
Feb07 060509 667.50 667.50 667.50 667.50 +20.00 0 478 +0
Total Volume and Open Interest 76,256 225,586 -6,766
US Dollar Index(NYBOT)
Jun06 060509 85.05 85.27 84.47 84.63 -0.43 3,210 38,237 -15
Sep06 060509 84.72 84.72 84.22 84.27 -0.43 34 2,210 +14
Dec06 060509 84.42 84.47 83.92 83.92 -0.43 7 63 +5
Total Volume and Open Interest 3,251 40,516 +4
Australian Dollar(CME)
Jun06 060509 76.85 77.40 76.80 77.32 +0.50 1,704 70,048 -898
Sep06 060509 77.15 77.21 77.14 77.20 +0.50 1 877 +19
Dec06 060509 77.13 77.13 77.00 77.09 +0.50 0 208 +2
Total Volume and Open Interest 1,705 71,147 -876
British Pound(CME)
Jun06 060509 185.92 186.95 185.87 186.73 +0.87 3,027 102,403 +1,675
Sep06 060509 187.14 187.14 186.64 186.99 +0.87 2 1,149 -19
Dec06 060509 186.90 187.25 186.90 187.25 +0.86 11 88 +10
Total Volume and Open Interest 3,040 103,640 +1,666
Canadian Dollar(CME)
Jun06 060509 90.09 91.17 90.08 90.98 +0.94 2,424 113,260 +651
Sep06 060509 90.38 91.31 90.38 91.21 +0.94 44 2,867 +25
Dec06 060509 91.00 91.44 91.00 91.44 +0.94 54 877 +17
Mar07 060509 91.67 91.67 91.67 91.67 +0.94 5 180 +7
Total Volume and Open Interest 2,527 117,208 +700
Japanese Yen(CME)
Jun06 060509 90.15 90.70 90.15 90.49 +0.43 17,250 187,380 -11,067
Sep06 060509 91.73 91.82 91.61 91.63 +0.43 16 20,258 +59
Dec06 060509 92.95 92.95 92.71 92.71 +0.43 0 298 -44
Total Volume and Open Interest 17,266 207,938 -11,052
Swiss Franc(CME)
Jun06 060509 81.83 82.37 81.83 82.27 +0.50 3,066 93,690 +362
Sep06 060509 83.07 83.08 82.97 83.02 +0.50 8 586 +7
Dec06 060509 83.65 83.65 83.65 83.65 +0.50 0 55 +0
Total Volume and Open Interest 3,074 94,331 +369
EuroFX(CME)
Jun06 060509 127.33 128.14 127.24 127.89 +0.49 3,860 191,139 +4,732
Sep06 060509 128.30 128.88 128.30 128.59 +0.49 94 3,881 +122
Dec06 060509 128.96 129.40 128.96 129.21 +0.49 2 320 +11
Total Volume and Open Interest 3,956 195,477 +4,864
Mexican Peso(CME)
Jun06 060509 9107.0 9160.0 9107.0 9150.0 +45.0 4,374 60,392 +1,845
Sep06 060509 9100.0 9105.0 9092.0 9092.0 +45.0 0 1,153 -225
Total Volume and Open Interest 4,374 86,164 +1,620
30-Year T-Bonds(CBOT)
Jun06 060509 106~18 106~20 106~06 106~16 -0~01 150,831 800,784 +4,386
Sep06 060509 106~14 106~14 106~01 106~10 -0~01 2,614 47,338 +684
Dec06 060509 106~10 106~10 106~10 106~10 -0~01 1 1,459 +0
Total Volume and Open Interest 153,446 849,582 +5,070
10-Year T-Notes(CBOT)
Jun06 060509 105~065 105~075 105~005 105~055 -0~005 387,942 2,287,128 +66,522
Sep06 060509 105~010 105~020 104~280 105~005 -0~010 5,405 142,696 +352
Total Volume and Open Interest 393,354 2,437,885 +66,880
5-Year T-Notes(CBOT)
Jun06 060509 103~250 103~260 103~230 103~255 -0~005 186,386 0 +0
Sep06 060509 103~225 103~225 103~215 103~225 -0~005 1,663 0 +0
Dec06 060509 103~235 103~235 103~235 103~235 -0~005 0 1 +0
Total Volume and Open Interest 188,049 1 +0
2 Year T-Notes(CBOT)
Jun06 060509 101~088 101~089 101~085 101~088 unch 1,915 570,703 +9,375
Sep06 060509 101~089 101~089 101~089 101~089 unch 854 4,386 +3,126
Total Volume and Open Interest 2,769 575,089 +12,501
Eurodollars(CME)
Jun06 060509 94.755 94.760 94.750 94.755 unch 21,228 1,300,859 -3,905
Sep06 060509 94.660 94.670 94.650 94.660 +0.005 341,911 1,487,499 +14,417
Dec06 060509 94.625 94.635 94.620 94.630 +0.005 11,944 1,465,426 -6,272
Mar07 060509 94.655 94.670 94.645 94.660 unch 13,589 1,155,634 +5,091
Jun07 060509 94.685 94.690 94.670 94.685 unch 13,178 1,049,209 +18,917
Sep07 060509 94.695 94.705 94.680 94.695 unch 18,305 886,146 -5,139
Dec07 060509 94.690 94.695 94.670 94.690 unch 5,588 615,025 -2,896
Mar08 060509 94.685 94.690 94.665 94.685 unch 10,321 426,037 +1,052
Jun08 060509 94.660 94.670 94.650 94.665 +0.005 2,887 276,732 +652
Sep08 060509 94.640 94.645 94.625 94.640 +0.005 13,043 235,073 -4,762
Dec08 060509 94.590 94.605 94.585 94.600 +0.005 2,635 194,950 +713
Mar09 060509 94.570 94.585 94.565 94.580 +0.005 3,310 145,260 +164
Jun09 060509 94.545 94.555 94.535 94.550 +0.005 1,686 113,239 +196
Sep09 060509 94.510 94.520 94.500 94.520 +0.010 3,131 109,641 -863
Dec09 060509 94.465 94.475 94.455 94.475 +0.010 1,214 112,025 -78
Mar10 060509 94.445 94.450 94.430 94.450 +0.010 2,198 83,328 -139
Jun10 060509 94.415 94.420 94.415 94.420 +0.010 720 63,019 -4
Sep10 060509 94.375 94.390 94.375 94.390 +0.015 4,057 54,393 -526
Total Volume and Open Interest 156,322 9,970,566 -9,478
3-Mth Euro-Yen(CME)
Jun06 060509 99.70 99.70 99.70 99.70 -0.05 273 11,405 -900
Sep06 060509 99.46 99.46 99.44 99.44 -0.07 229 7,406 +127
Dec06 060509 99.25 99.25 99.20 99.22 -0.09 137 8,188 +348
Mar07 060509 99.03 99.04 99.00 99.01 -0.08 749 6,385 +284
Jun07 060509 98.82 98.83 98.79 98.81 -0.10 74 5,296 +27
Sep07 060509 98.64 98.64 98.60 98.61 -0.12 16 2,283 -234
Dec07 060509 98.46 98.46 98.44 98.44 -0.13 56 914 -24
Mar08 060509 98.33 98.34 98.28 98.28 -0.14 5 201 -1
Jun08 060509 98.23 98.23 98.23 98.23 -0.05 0 251 +0
Sep08 060509 98.13 98.13 98.13 98.13 -0.09      
Total Volume and Open Interest 1,544 42,338 -368
3-Mth Euro-Yen(SIMEX)
Jun06 060509 99.74 99.74 99.70 99.70 -0.04 4,710 63,722 +2,149
Sep06 060509 99.51 99.52 99.46 99.46 -0.06 4,219 52,884 +2,150
Dec06 060509 99.30 99.31 99.24 99.24 -0.07 12,929 100,455 +7,278
Mar07 060509 99.10 99.10 99.03 99.03 -0.08 2,560 48,581 +799
Jun07 060509 98.90 98.90 98.84 98.84 -0.08 989 24,350 +605
Sep07 060509 98.72 98.72 98.66 98.66 -0.08 796 12,515 +233
Dec07 060509 98.54 98.54 98.49 98.49 -0.09 307 21,716 +191
Mar08 060509 98.34 98.34 98.34 98.34 -0.09 100 16,971 +42
Total Volume and Open Interest 26,610 342,774 +13,447
German Euro-Bund(EUREX)
Jun06 060509 115.19 115.20 114.99 115.11 -0.07 1,446,248 1,736,831 -39,877
Sep06 060509 115.32 115.32 115.13 115.24 -0.08 8,971 94,527 +6,077
Dec06 060509 114.63 114.63 114.63 114.63 +0.05 1,735 3 +0
Total Volume and Open Interest 1,456,954 1,831,361 -33,800
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060509 109.16 109.16 109.09 109.13 -0.01 993 21,990 -653
Dec06 060509 108.82 108.82 108.82 108.82 -0.02      
Total Volume and Open Interest 596,981 1,411,315 +59,129
Long Gilt(LIFFE)
Jun06 060509 109~01 109~05 108~30 109~02 -0~03 37,667 316,779 +1,806
Sep06 060509 108~25 108~25 108~22 108~25 -0~03 0 7,100 +0
Total Volume and Open Interest 37,667 323,879 +1,806
3-Mth Short Sterling(LIFFE)
Jun06 060509 95.23 95.23 95.23 95.23 unch 34,240 455,632 -230
Sep06 060509 95.09 95.09 95.09 95.09 +0.01 103,801 547,980 -19,081
Dec06 060509 94.97 94.97 94.97 94.97 unch 91,151 388,424 +13,309
Total Volume and Open Interest 376,125 2,507,399 -1,790
3-Mth Euribor(LIFFE)
Jun06 060509 96.945 96.955 96.930 96.945 -0.010 163,245 620,184 -2,674
Sep06 060509 96.675 96.680 96.650 96.665 -0.005 137,007 666,270 +10,515
Dec06 060509 96.460 96.460 96.430 96.450 -0.005 177,306 716,246 +11,481
Total Volume and Open Interest 865,061 3,817,996 +39,410
3-Mth Aus T-Bills(SFE)
Jun06 060509 94.09 94.11 94.09 94.11 unch 5,659 146,702 -7,438
Sep06 060509 93.99 94.00 93.97 93.99 -0.02 24,064 278,328 +11,307
Dec06 060509 93.95 93.95 93.93 93.94 -0.02 8,753 121,686 +2,450
Mar07 060509 93.93 93.94 93.91 93.93 -0.02 702 49,548 -33
Jun07 060509 93.90 93.90 93.89 93.89 -0.03 253 27,324 -340
Sep07 060509 93.86 93.87 93.85 93.86 -0.02 750 22,253 -179
Dec07 060509 93.82 93.83 93.82 93.83 -0.01 592 14,261 -126
Mar08 060509 93.80 93.80 93.79 93.79 -0.02 759 8,585 +569
Jun08 060509 93.78 93.78 93.77 93.77 -0.03 214 1,250 +210
Sep08 060509 93.75 93.76 93.75 93.76 -0.01 2 813 +0
Total Volume and Open Interest 41,748 672,272 +6,420
10-Year Aus T-Bonds(SFE)
Jun06 060509 94.24 94.24 94.21 94.22 -0.02 22,904 351,565 +4,089
Sep06 060509 94.22 94.22 94.22 94.22 -0.02      
Total Volume and Open Interest 22,904 351,565 +4,089
3-Year Aus T-Bonds(SFE)
Jun06 060509 94.29 94.29 94.25 94.27 -0.03 54,195 518,424 +26,907
Sep06 060509 94.27 94.27 94.27 94.27 -0.03      
Total Volume and Open Interest 54,195 518,424 +26,907
Gold(CMX)
Jun06 060509 684.0 702.2 683.5 701.5 +21.6 54,685 227,073 -6,027
Aug06 060509 690.2 709.0 690.2 708.3 +21.7 8,285 42,054 +4,941
Oct06 060509 707.0 715.1 707.0 715.1 +21.9 246 12,251 +84
Dec06 060509 705.5 723.0 704.0 722.0 +22.1 927 24,077 +132
Feb07 060509 712.0 730.0 712.0 728.9 +22.3 7 13,158 +1
Apr07 060509 735.7 735.7 735.7 735.7 +22.5 0 1,567 +0
Jun07 060509 733.5 742.5 733.5 742.5 +22.7 22 11,865 +13
Aug07 060509 749.4 749.4 749.4 749.4 +22.9 2 383 +0
Oct07 060509 756.3 756.3 756.3 756.3 +23.1 0 1,807 +0
Dec07 060509 755.0 765.0 755.0 763.2 +23.4 1 13,247 +0
Feb08 060509 770.1 770.1 770.1 770.1 +23.7 0 352 +0
Total Volume and Open Interest 64,177 357,086 -855
Silver(CMX)
May06 060509 1375.0 1438.0 1375.0 1437.4 +69.7 160 1,367 -149
Jul06 060509 1389.0 1453.0 1380.0 1446.5 +69.5 19,969 59,988 -2,777
Sep06 060509 1392.0 1459.0 1392.0 1455.0 +69.4 801 6,900 -77
Dec06 060509 1395.0 1461.0 1395.0 1458.0 +68.3 295 17,704 +90
Mar07 060509 1400.0 1480.0 1400.0 1457.5 +66.9 34 7,033 +25
May07 060509 1456.1 1456.1 1456.1 1456.1 +65.9 300 2,033 +0
Jul07 060509 1450.0 1470.0 1450.0 1454.5 +65.3 526 4,634 +234
Total Volume and Open Interest 22,178 108,056 -2,629
Platinum(NYM)
Jul06 060509 1226.0 1243.0 1223.0 1239.3 +37.4 1,133 10,169 +345
Oct06 060509 1240.0 1240.0 1237.3 1237.3 +32.4 94 329 +7
Total Volume and Open Interest 1,227 10,498 +352
Palladium(NYME)
Jun06 060509 385.00 395.00 383.00 394.90 +19.65 1,523 15,912 -767
Sep06 060509 391.00 400.00 391.00 399.40 +19.45 236 1,922 +213
Dec06 060509 410.00 410.00 402.40 402.40 +19.45 0 473 +0
Total Volume and Open Interest 1,760 18,327 -554
Copper(CMX)
May06 060509 362.00 370.00 361.50 369.60 +9.05 818 5,749 -561
Jul06 060509 351.30 360.00 350.20 359.60 +9.45 6,823 54,148 +99
Sep06 060509 345.50 353.50 345.00 353.50 +8.35 609 7,411 +89
Dec06 060509 337.00 341.70 337.00 341.70 +7.55 158 3,923 -57
Mar07 060509 328.00 330.70 328.00 330.70 +8.05 34 893 +2
Total Volume and Open Interest 8,716 83,758 -405
Aluminum(CMX)
May06 060509 139.50 139.50 139.50 139.50 +4.90 8 10 -1
Jun06 060509 140.00 140.00 139.50 139.50 +4.90 8 262 -1
Jul06 060509 139.00 139.00 139.00 139.00 +4.80 0 20 +0
Aug06 060509 138.55 138.55 138.55 138.55 +4.70      
Sep06 060509 138.15 138.15 138.15 138.15 +4.65 0 1 +0
Oct06 060509 137.75 137.75 137.75 137.75 +4.60 0 40 +0
Total Volume and Open Interest 16 939 -2
DJIA Index(CBOT)
Jun06 060509 11605 11672 11605 11665 +59 4,212 45,064 +832
Sep06 060509 11695 11748 11695 11748 +59 14 87 +3
Dec06 060509 11816 11816 11816 11816 +59 0 1,681 +0
Mar07 060509 11930 11930 11930 11930 +59      
Total Volume and Open Interest 4,226 46,832 +835
S & P 500(CME)
Jun06 060509 1327.30 1330.80 1326.30 1329.30 +2.10 15,335 634,100 +472
Sep06 060509 1337.80 1340.70 1337.80 1340.70 +2.10 67 24,110 +36
Dec06 060509 1352.00 1352.00 1352.00 1352.00 +2.10 97 2,348 +90
Mar07 060509 1363.40 1363.40 1363.40 1363.40 +2.00 0 58 +0
Total Volume and Open Interest 15,499 660,953 +598
S & P 500 E-Mini(Globex)
Jun06 060509 1327.50 1331.00 1325.75 1329.25 +2.00 425,184 1,347,424 +8,987
Sep06 060509 1338.25 1341.25 1337.75 1340.75 +2.00 588 4,049 +113
Total Volume and Open Interest 425,772 1,351,473 +9,100
NASDAQ 100(CME)
Jun06 060509 1720.50 1724.50 1715.00 1721.80 +0.50 3,818 64,307 +1,626
Sep06 060509 1741.80 1741.80 1741.80 1741.80 +0.50 0 28 +0
Dec06 060509 1762.80 1762.80 1762.80 1762.80 +0.50 1 5 +1
Total Volume and Open Interest 3,819 64,340 +1,627
NASDAQ 100 E-Mini(Globex)
Jun06 060509 1721.50 1724.30 1715.80 1721.80 +0.50 169,402 355,521 +5,233
Sep06 060509 1740.00 1744.50 1736.50 1741.80 +0.50 45 302 +8
Total Volume and Open Interest 169,447 355,823 +5,241
S & P Midcap 400(CME)
Jun06 060509 819.50 820.80 818.50 818.80 -0.70 149 10,875 -110
Sep06 060509 170.44 170.44 170.44 170.44 -0.70      
Dec06 060509 177.44 177.44 177.44 177.44 -0.70      
Total Volume and Open Interest 149 10,875 -110
Russell 2000(CME)
Jun06 060509 782.90 785.55 781.50 783.00 -0.70 1,413 38,141 +202
Sep06 060509 789.40 789.40 789.40 789.40 -0.70 0 265 +0
Dec06 060509 796.50 796.50 796.50 796.50 +0.40 0 7 +0
Total Volume and Open Interest 1,413 38,413 +202
Russell 2000 E-Mini(Globex)
Jun06 060509 783.20 785.60 781.00 783.00 -0.70 79,619 356,663 +2,683
Sep06 060509 790.40 792.00 788.50 789.40 -0.70 18 1,749 +1
Total Volume and Open Interest 79,637 358,412 +2,684
Value Line(KCBT)
Jun06 060509 2149.00 2149.00 2149.00 2149.00 +2.00 6 77 +2
Total Volume and Open Interest 6 78 +2
Nikkei 225(CME)
Jun06 060509 17270 17290 17175 17190 -105 43,978 215,031 -2,134
Sep06 060509 17265 17285 17190 17190 -100 31 349 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060509 17270 17290 17175 17190 -105 43,978 215,031 -2,134
Sep06 060509 17265 17285 17190 17190 -100 31 349 +0
Dec06 060509 17150 17150 17150 17150 -105      
Total Volume and Open Interest 44,013 215,603 +215,603
CAC 40(MATIF)
May06 060509 5238.5 5271.5 5228.0 5270.0 +31.5 52,822 398,764 -4,699
Jun06 060509 5194.5 5227.0 5185.0 5225.5 +31.5 2,348 96,527 +43
Jul06 060509 5235.0 5235.0 5235.0 5235.0 +31.5 0 1 +0
Total Volume and Open Interest 55,438 503,167 -4,511
Hang Seng Index(HKFE)
May06 060509 17153 17172 16995 17010 -205 29,183 120,748 -64
Jun06 060509 17239 17239 16961 17070 -201 1,581 4,084 +758
Total Volume and Open Interest 30,818 125,358 +729
DAX Index(EUREX)
Jun06 060509 6144.5 6162.0 6112.5 6157.5 +18.0 97,161 273,518 -209
Sep06 060509 6186.5 6208.0 6164.5 6204.5 +18.5 398 12,966 +61
Dec06 060509 6235.0 6260.0 6216.5 6256.5 +18.5 339 3,362 +36
Total Volume and Open Interest 97,898 289,846 -112
FT-SE 100(LIFFE)
Jun06 060509 6069.50 6113.00 6052.50 6102.00 +42.00 68,405 473,455 +4,767
Sep06 060509 6096.00 6129.50 6096.00 6121.00 +42.50 37 2,723 -9
Dec06 060509 6157.50 6157.50 6157.50 6157.50 +43.00 0 35,787 +0
Total Volume and Open Interest 68,442 512,965 +4,758
SPI 200(SFE)
Jun06 060509 5326.0 5334.0 5309.0 5333.0 -6.0 15,917 231,705 +1,479
Sep06 060509 5330.0 5333.0 5319.0 5333.0 -6.0 48 4,055 +19
Dec06 060509 5354.0 5357.0 5354.0 5357.0 -6.0 241 3,228 +127
Total Volume and Open Interest 16,315 241,472 +1,718
GSCI(CME)
May06 060509 471.80 479.50 471.80 475.90 +6.60 4,412 15,516 -3,333
Jun06 060509 477.60 484.50 477.60 481.70 +6.25 3,273 7,017 +3,274
Jul06 060509 488.25 488.25 488.25 488.25 +6.55 0 21 +0
Total Volume and Open Interest 7,685 22,554 -59
Reuters CRB Index(NYBOT)
Jun06 060509 389.50 395.75 389.00 395.00 +9.00 23 425 -9
Aug06 060509 401.75 403.00 401.75 402.50 +9.00 3 439 -29
Nov06 060509 409.00 409.00 409.00 409.00 +9.00 0 200 +0
Total Volume and Open Interest 26 1,064 -38
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