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 Wed May 10, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May06 060510 598.50 599.00 593.00 593.25 +0.75 3,123 2,630 -438
Jul06 060510 610.00 611.00 605.50 606.00 +1.50 55,195 225,894 +1,998
Aug06 060510 615.00 615.75 610.50 611.00 +0.75 630 12,820 +94
Sep06 060510 620.00 620.00 615.50 616.00 +2.00 435 11,164 +83
Nov06 060510 630.00 630.00 624.50 625.25 +1.50 13,925 93,842 +2,708
Jan07 060510 636.50 637.00 632.50 633.00 +2.00 236 6,167 +89
Mar07 060510 642.50 643.50 639.50 639.75 +2.25 604 2,944 +225
Total Volume and Open Interest 77,123 368,838 +5,608
Soybean Meal(CBOT)
May06 060510 181.50 181.50 178.00 178.60 -0.90 1,835 1,935 -912
Jul06 060510 181.30 181.50 178.20 178.80 -0.70 20,730 93,312 -526
Aug06 060510 183.00 183.00 179.60 180.10 -0.80 1,607 17,402 +155
Sep06 060510 184.00 184.20 180.50 181.00 -0.50 656 14,432 -72
Oct06 060510 184.50 184.80 181.50 182.00 -0.50 200 9,243 -39
Dec06 060510 186.80 186.80 183.50 183.80 -0.50 3,910 30,452 -8
Jan07 060510 187.50 187.50 184.00 184.30 -0.70 2 1,995 +2
Mar07 060510 189.30 189.70 186.00 186.30 -0.70 51 1,337 -1
Total Volume and Open Interest 29,437 173,110 -1,162
Soybean Oil(CBOT)
May06 060510 24.95 24.95 24.74 24.95 +0.25 2,010 1,333 +175
Jul06 060510 25.35 25.35 25.01 25.28 +0.20 15,889 162,452 +958
Aug06 060510 25.45 25.48 25.20 25.48 +0.23 597 10,633 +265
Sep06 060510 25.55 25.70 25.47 25.67 +0.23 109 8,958 +42
Oct06 060510 25.83 25.88 25.74 25.88 +0.20 88 6,707 -21
Dec06 060510 26.22 26.30 25.99 26.28 +0.23 3,119 37,787 +143
Jan07 060510 26.49 26.49 26.49 26.49 +0.27 61 2,916 +0
Mar07 060510 26.69 26.69 26.69 26.69 +0.29 18 1,299 -18
Total Volume and Open Interest 23,136 240,978 +1,974
Canola(WCE)
May06 060510 267.4 267.4 267.4 267.4 -0.9 3 53 -40
Jul06 060510 277.8 277.8 272.5 274.2 -1.8 5,078 51,158 -1,816
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060510 294.0 294.0 288.5 290.5 -1.7 1,046 27,804 -153
Jan07 060510 298.4 298.4 298.4 298.4 -2.4 1 1,671 +0
Total Volume and Open Interest 6,158 84,242 -2,001
Corn(CBOT)
May06 060510 230.00 233.00 229.25 230.00 +1.50 9,570 7,146 -2,155
Jul06 060510 240.00 243.00 239.25 240.00 +2.00 99,549 576,182 -12,059
Sep06 060510 250.50 253.50 250.25 251.25 +2.00 29,502 114,624 +8,375
Dec06 060510 265.00 267.25 264.00 265.25 +2.25 31,560 354,049 +3,866
Mar07 060510 275.50 277.50 274.50 275.75 +1.75 3,127 56,933 +1,128
May07 060510 281.00 283.00 280.50 282.25 +2.50 867 6,554 +430
Total Volume and Open Interest 185,896 1,243,418 +3,974
Wheat(CBOT)
May06 060510 376.00 378.00 376.00 377.50 +2.00 56 510 -53
Jul06 060510 386.75 389.50 384.00 384.50 -0.25 49,999 240,326 +2,626
Sep06 060510 399.50 401.50 396.50 396.75 -0.50 4,554 34,854 +835
Dec06 060510 417.50 418.50 413.00 414.25 -1.00 11,710 82,170 +4,737
Mar07 060510 431.00 434.00 428.50 429.00 -1.00 3,287 13,490 +414
Total Volume and Open Interest 79,402 415,535 +10,993
Wheat(KCBT)
May06 060510 463.75 463.75 455.00 455.00 -8.75 29 52 -133
Jul06 060510 468.50 472.50 465.00 465.25 -2.75 13,580 83,750 +2,143
Sep06 060510 474.00 477.00 470.00 470.00 -3.75 2,374 15,240 +698
Dec06 060510 477.00 481.75 475.00 475.00 -1.75 5,486 23,207 +66
Mar07 060510 476.50 481.50 475.00 475.00 -3.00 572 1,965 +438
Total Volume and Open Interest 22,663 132,277 +3,628
Wheat(MGE)
May06 060510 448.00 448.00 448.00 448.00 unch 11 10 +0
Jul06 060510 443.50 447.00 440.00 443.50 unch 2,918 21,305 +750
Sep06 060510 449.00 452.00 446.00 449.00 unch 1,477 10,460 +305
Dec06 060510 456.25 459.00 453.50 456.25 unch 1,756 16,630 +486
Mar07 060510 463.00 463.50 461.00 462.00 +0.50 109 939 +1
Total Volume and Open Interest 6,443 51,053 +1,662
Oats(CBOT)
May06 060510 186.75 188.50 186.75 188.50 +1.50 2 11 -1
Jul06 060510 190.00 190.25 187.50 189.00 -0.25 490 8,505 +114
Sep06 060510 188.00 188.00 187.50 187.50 +0.50 5 283 +1
Dec06 060510 182.50 182.75 181.25 182.75 +1.00 214 3,866 +87
Total Volume and Open Interest 711 12,761 +201
Rough Rice(CBOT)
May06 060510 8.31 8.33 8.31 8.33 +0.08 48 56 +15
Jul06 060510 8.46 8.56 8.45 8.55 +0.09 195 5,695 -5
Sep06 060510 8.79 8.81 8.79 8.81 +0.08 11 1,089 +0
Nov06 060510 8.97 9.05 8.97 9.04 +0.07 63 2,381 -1
Total Volume and Open Interest 366 10,695 +6
Live Cattle(CME)
Jun06 060510 74.700 75.450 74.275 75.100 +0.225 28,590 88,613 -8,857
Aug06 060510 76.250 76.950 75.825 76.775 +0.275 23,761 97,749 +10,118
Oct06 060510 80.150 80.700 79.750 80.550 +0.200 6,122 43,487 +203
Dec06 060510 81.800 82.450 81.400 82.375 +0.675 1,035 17,879 +242
Feb07 060510 84.700 85.175 84.250 85.125 +0.500 765 7,019 +138
Apr07 060510 83.275 83.600 83.025 83.550 +0.250 63 1,279 +21
Total Volume and Open Interest 60,345 256,111 +1,873
Feeder Cattle(CME)
May06 060510 100.300 100.900 99.725 100.825 +0.500 1,495 6,062 -369
Aug06 060510 103.250 104.050 102.800 103.925 +0.500 1,695 16,589 +457
Sep06 060510 102.900 103.650 102.550 103.600 +0.450 345 2,180 +217
Oct06 060510 102.400 103.150 102.000 103.000 +0.350 288 1,952 +116
Nov06 060510 102.100 102.800 102.000 102.775 +0.575 30 563 +10
Jan07 060510 99.500 99.700 99.500 99.700 +0.300 8 225 +0
Total Volume and Open Interest 3,861 27,571 +431
Lean Hogs(CME)
May06 060510 67.500 67.750 67.450 67.550 +0.050 820 3,757 -135
Jun06 060510 67.550 67.900 67.100 67.500 +0.050 23,588 49,604 -9,055
Jul06 060510 67.600 67.850 66.950 67.425 -0.300 20,229 52,292 +5,238
Aug06 060510 66.550 66.650 65.750 66.400 unch 3,432 23,603 +1,030
Oct06 060510 57.500 57.800 57.250 57.525 +0.100 2,621 14,177 -23
Dec06 060510 55.700 55.850 55.450 55.750 -0.075 775 6,467 +312
Feb07 060510 57.200 57.250 57.100 57.250 unch 317 1,920 +317
Apr07 060510 57.350 57.800 57.200 57.800 +0.450 18 506 +9
Total Volume and Open Interest 51,801 152,354 -2,307
Pork Bellies(CME)
May06 060510 83.800 83.850 82.500 82.700 -0.900 31 165 -110
Jul06 060510 83.700 83.775 81.350 81.700 -1.750 267 1,627 -16
Aug06 060510 80.200 80.200 79.100 79.100 -1.300 20 199 +1
Feb07 060510 84.500 84.500 84.325 84.325 +0.025 0 9 +0
Mar07 060510 84.550 84.550 84.550 84.550 unch 0 6 +0
Total Volume and Open Interest 318 2,006 -125
Class III Milk(CME)
May06 060510 10.74 10.84 10.74 10.75 +0.04 217 3,185 -4
Jun06 060510 10.82 10.95 10.82 10.82 unch 116 3,331 -30
Jul06 060510 11.18 11.25 11.18 11.18 +0.02 116 3,447 -18
Aug06 060510 11.46 11.55 11.46 11.48 +0.03 251 3,687 +69
Sep06 060510 11.84 11.84 11.84 11.84 unch 39 3,478 +10
Total Volume and Open Interest 784 30,437 +48
Cocoa(NYBOT)
May06 060510 1560 1560 1556 1556 -2 3 116 -3
Jul06 060510 1550 1578 1547 1561 -2 15,180 58,773 -1,287
Sep06 060510 1572 1598 1569 1580 -2 2,466 25,794 +255
Dec06 060510 1602 1628 1600 1610 -2 1,782 15,328 -95
Mar07 060510 1628 1655 1628 1639 -2 409 9,870 -86
May07 060510 1658 1658 1658 1658 -1 50 4,067 +50
Jul07 060510 1677 1677 1677 1677 -1 167 2,109 +0
Total Volume and Open Interest 20,582 127,120 -691
Coffee "C"(NYBOT)
May06 060510 107.00 107.20 106.50 107.20 +0.15 21 183 -29
Jul06 060510 109.00 109.60 107.70 109.00 +0.10 8,172 67,797 +756
Sep06 060510 111.60 112.10 110.50 111.75 +0.15 1,897 15,636 +67
Dec06 060510 115.00 115.75 114.40 115.40 +0.10 1,046 10,303 -477
Mar07 060510 119.00 119.00 118.90 118.90 -0.10 73 3,151 -12
May07 060510 121.05 121.05 121.05 121.05 -0.10 30 829 +16
Total Volume and Open Interest 11,297 99,976 +324
Orange Juice(NYBOT)
May06 060510 157.55 160.00 157.55 158.95 -4.05 77 203 -14
Jul06 060510 159.20 160.70 157.50 160.20 -0.20 2,451 27,476 +322
Sep06 060510 159.40 160.10 158.00 160.00 unch 688 4,346 +243
Nov06 060510 156.75 157.00 155.30 157.00 -0.25 174 2,665 +61
Jan07 060510 155.25 155.25 155.00 155.00 -0.25 74 1,698 +63
Total Volume and Open Interest 3,464 36,820 +675
Sugar #11(NYBOT)
Jul06 060510 17.55 17.57 17.26 17.38 -0.09 37,439 256,349 -1,887
Oct06 060510 17.89 17.89 17.60 17.71 -0.10 11,749 95,664 +2,777
Mar07 060510 18.23 18.23 18.05 18.10 -0.08 6,143 70,856 +45
May07 060510 18.12 18.12 18.00 18.01 -0.07 1,206 27,317 -496
Jul07 060510 17.98 17.98 17.85 17.89 -0.06 1,599 22,445 +1,134
Total Volume and Open Interest 58,994 491,563 +1,828
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060510 23.63 23.63 23.60 23.61 -0.01 116 3,005 -1
Sep06 060510 23.63 23.63 23.63 23.63 -0.02 0 4,225 +0
Nov06 060510 22.69 22.69 22.69 22.69 -0.01 0 1,099 +0
Jan07 060510 22.65 22.65 22.65 22.65 unch 0 1,196 +0
Total Volume and Open Interest 118 12,696 +0
London Cocoa(LCE)
May06 060510 862 869 852 857 -10 17,363 13,632 -16,381
Jul06 060510 881 892 867 879 -3 18,453 70,175 +9,357
Sep06 060510 895 905 881 892 -4 828 37,341 +11
Dec06 060510 915 923 904 912 -4 4,376 35,759 +2,406
Mar07 060510 925 933 916 922 -3 240 15,959 +102
May07 060510 941 941 931 931 -2 0 1,574 +0
Jul07 060510 939 939 939 939 -2 0 1,999 +0
Total Volume and Open Interest 41,260 179,746 -4,505
London Coffee(LCE)
May06 060510 1189.00 1190.00 1185.00 1185.00 -6.00 41 1,011 -22
Jul06 060510 1218.00 1219.00 1208.00 1210.00 -4.00 6,069 78,991 -1,097
Sep06 060510 1235.00 1235.00 1225.00 1226.00 -4.00 917 28,764 +166
Nov06 060510 1240.00 1245.00 1235.00 1237.00 -5.00 1,141 11,227 +903
Jan07 060510 1245.00 1245.00 1245.00 1245.00 -5.00 24 1,658 +16
Mar07 060510 1259.00 1259.00 1252.00 1252.00 -5.00 45 386 +32
Total Volume and Open Interest 8,237 122,340 -2
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060510 480.60 482.60 477.20 478.70 -1.90 4,456 38,360 +457
Oct06 060510 474.00 475.60 471.00 471.60 -2.40 1,356 15,354 +944
Dec06 060510 471.00 472.50 468.50 468.50 -2.30 21 5,258 +0
Mar07 060510 468.60 469.00 465.00 465.00 -2.00 5 4,776 +0
Total Volume and Open Interest 5,844 67,114 +1,404
Cotton(NYBOT)
Jul06 060510 51.00 51.05 50.30 50.44 -0.69 6,585 105,914 +204
Oct06 060510 53.65 53.65 53.27 53.27 -0.58 59 2,005 +13
Dec06 060510 55.10 55.20 54.75 54.89 -0.56 3,674 38,649 +1,197
Mar07 060510 56.95 57.08 56.95 57.00 -0.55 222 4,910 +195
May07 060510 57.80 58.10 57.80 58.00 -0.40 10 298 +0
Jul07 060510 58.55 58.90 58.55 58.90 -0.30 0 1,719 -2
Total Volume and Open Interest 10,553 154,475 +1,593
Lumber(CME)
May06 060510 329.4 330.1 325.0 325.7 -3.9 143 175 -127
Jul06 060510 334.1 334.9 329.3 331.5 -2.1 306 3,326 -11
Sep06 060510 340.8 340.8 337.0 339.6 -1.0 53 665 -11
Nov06 060510 329.5 329.5 326.6 326.6 -2.4 19 166 +1
Total Volume and Open Interest 521 4,332 -148
Crude Oil(NYM)
Jun06 060510 70.45 72.25 69.65 72.13 +1.44 149,147 214,517 -17,099
Jul06 060510 71.90 73.65 71.20 73.57 +1.35 103,204 213,369 +13,326
Aug06 060510 72.95 74.60 72.10 74.54 +1.33 25,899 73,950 +3,750
Sep06 060510 73.75 75.35 72.95 75.23 +1.31 14,325 53,839 +3,544
Oct06 060510 74.40 76.00 74.15 75.74 +1.30 4,202 34,068 +98
Nov06 060510 74.75 76.11 74.75 76.11 +1.30 2,050 26,409 -289
Dec06 060510 74.95 76.35 74.65 76.35 +1.30 14,645 99,444 +3,528
Jan07 060510 75.00 76.50 75.00 76.50 +1.32 1,958 27,407 +900
Feb07 060510 76.57 76.57 76.57 76.57 +1.34 1,573 12,484 +1,224
Mar07 060510 75.10 76.58 75.10 76.58 +1.34 46 11,189 -25
Apr07 060510 76.56 76.56 76.56 76.56 +1.34 300 8,392 -100
May07 060510 76.52 76.52 76.52 76.52 +1.34 546 6,577 +182
Jun07 060510 75.30 76.44 75.30 76.44 +1.33 1,586 32,817 -332
Jul07 060510 76.32 76.32 76.32 76.32 +1.32 150 7,001 -3
Aug07 060510 76.19 76.19 76.19 76.19 +1.32 25 4,425 +0
Sep07 060510 76.06 76.06 76.06 76.06 +1.32 0 6,757 +0
Total Volume and Open Interest 342,416 1,090,810 +11,494
Heating Oil(NYM)
Jun06 060510 199.00 206.80 197.50 206.47 +6.96 38,775 57,192 -509
Jul06 060510 201.50 208.80 199.60 208.49 +6.82 23,454 49,620 +3,751
Aug06 060510 203.75 210.79 203.30 210.79 +6.67 3,501 13,909 +653
Sep06 060510 206.00 213.49 206.00 213.49 +6.57 931 8,661 +126
Oct06 060510 208.50 216.34 208.50 216.34 +6.52 458 6,221 +70
Nov06 060510 213.25 219.74 212.00 219.74 +6.47 402 4,433 +38
Dec06 060510 216.70 223.19 216.70 223.19 +6.47 1,189 15,360 +128
Jan07 060510 219.20 225.69 218.50 225.69 +6.47 482 8,640 -91
Feb07 060510 220.00 226.04 219.75 226.04 +6.42 138 2,649 +58
Mar07 060510 217.90 223.74 216.50 223.74 +6.32 366 2,937 +278
Apr07 060510 211.50 218.25 211.50 218.19 +6.17 300 2,592 -2
May07 060510 209.30 214.50 209.30 214.14 +6.12 18 467 +8
Total Volume and Open Interest 70,337 174,966 +4,384
Unleaded Gas(NYM)
Jun06 060510 204.00 217.50 201.60 216.94 +12.28 30,170 49,221 -4,318
Jul06 060510 203.70 215.50 202.00 214.82 +10.95 15,331 31,230 +5,167
Aug06 060510 202.50 212.39 200.50 212.39 +9.43 1,288 7,654 -65
Sep06 060510 201.50 210.04 200.00 210.04 +8.53 1,211 6,958 -180
Oct06 060510 192.00 199.74 192.00 199.74 +7.73 254 4,549 -110
Nov06 060510 186.00 196.09 186.00 196.09 +7.43 62 1,781 +39
Dec06 060510 194.34 194.34 194.34 194.34 +7.13 200 1,996 +11
Jan07 060510 194.94 194.94 194.94 194.94 +7.03 109 1,409 +32
Total Volume and Open Interest 48,625 104,798 +576
Natural Gas(NYM)
Jun06 060510 6.610 6.920 6.560 6.900 +0.319 30,285 71,067 -2,175
Jul06 060510 6.880 7.160 6.820 7.144 +0.313 17,463 77,163 +4,951
Aug06 060510 7.180 7.460 7.140 7.454 +0.323 5,323 28,556 +468
Sep06 060510 7.520 7.870 7.490 7.834 +0.353 4,174 28,293 +970
Oct06 060510 8.020 8.370 7.990 8.354 +0.363 13,953 43,448 +215
Nov06 060510 9.280 9.594 9.280 9.594 +0.288 6,457 43,345 -685
Dec06 060510 10.600 10.824 10.565 10.824 +0.223 7,338 21,981 -4,967
Jan07 060510 11.310 11.524 11.250 11.524 +0.208 10,022 42,822 -73
Feb07 060510 11.350 11.589 11.320 11.589 +0.223 3,592 24,177 +1,167
Mar07 060510 11.160 11.399 11.130 11.399 +0.233 4,144 43,577 +534
Apr07 060510 9.250 9.439 9.200 9.439 +0.223 1,672 22,935 +370
May07 060510 9.000 9.239 9.000 9.239 +0.223 506 24,333 +176
Jun07 060510 9.160 9.344 9.160 9.344 +0.223 586 9,044 +323
Jul07 060510 9.290 9.469 9.290 9.469 +0.223 83 6,338 +22
Aug07 060510 9.370 9.564 9.370 9.564 +0.228 421 6,964 -103
Sep07 060510 9.440 9.659 9.440 9.659 +0.233 409 9,306 -86
Total Volume and Open Interest 121,938 770,461 +5,040
Brent Crude Oil(ICE)
Jun06 060510 70.98 72.58 70.16 72.44 +1.36 82,968 70,497 -3,863
Jul06 060510 71.82 73.21 70.90 73.11 +1.30 75,418 126,857 -4,159
Aug06 060510 72.32 73.80 71.54 73.71 +1.26 33,288 69,710 +10,156
Sep06 060510 72.85 74.25 72.03 74.18 +1.24 9,196 24,965 +2,487
Oct06 060510 73.25 74.56 72.49 74.51 +1.22 3,622 27,148 +732
Nov06 060510 73.45 74.83 72.77 74.78 +1.23 1,826 11,908 -185
Dec06 060510 73.61 75.01 72.88 74.94 +1.24 7,137 46,906 +242
Jan07 060510 73.17 75.08 73.17 75.08 +1.28 980 11,056 +144
Feb07 060510 73.82 75.15 73.46 75.15 +1.32 556 8,478 +11
Mar07 060510 73.84 75.14 73.44 75.14 +1.34 62 5,328 +1
Apr07 060510 73.46 75.12 73.46 75.12 +1.35 50 2,090 -48
May07 060510 73.76 75.05 73.76 75.05 +1.33 23 570 +0
Jun07 060510 73.36 74.98 73.36 74.98 +1.31 150 10,487 +100
Jul07 060510 74.83 74.83 74.83 74.83 +1.28 0 50 +0
Total Volume and Open Interest 217,531 465,023 +4,676
Gas Oil(ICE)
May06 060510 621.25 644.50 620.00 626.25 +1.00 17,702 12,506 -6,651
Jun06 060510 629.50 650.00 623.25 629.00 +0.25 29,598 74,999 +1,290
Jul06 060510 633.00 653.00 630.00 634.50 -0.75 12,990 36,172 +648
Aug06 060510 640.50 658.25 636.75 641.50 -1.25 4,422 12,604 +1,818
Sep06 060510 647.50 660.25 644.00 649.00 -1.50 643 8,111 +24
Oct06 060510 653.25 671.25 653.25 656.00 -1.50 731 8,561 +48
Nov06 060510 660.75 660.75 660.75 660.75 -2.00 337 5,532 +336
Dec06 060510 663.00 679.50 662.50 664.50 -1.75 2,338 28,475 +711
Jan07 060510 668.75 679.50 667.25 667.25 -1.75 50 6,710 +0
Feb07 060510 665.75 665.75 665.75 665.75 -1.75 0 478 +0
Total Volume and Open Interest 69,262 224,110 -1,476
US Dollar Index(NYBOT)
Jun06 060510 84.53 84.64 84.22 84.31 -0.32 4,950 38,591 +354
Sep06 060510 84.20 84.20 83.80 83.95 -0.32 54 2,240 +30
Dec06 060510 83.60 83.60 83.60 83.60 -0.32 16 75 +12
Total Volume and Open Interest 5,021 40,912 +396
Australian Dollar(CME)
Jun06 060510 77.48 77.61 77.20 77.55 +0.23 3,829 73,494 +3,446
Sep06 060510 77.36 77.43 77.36 77.43 +0.23 92 947 +70
Dec06 060510 77.25 77.32 77.25 77.32 +0.23 6 205 -3
Total Volume and Open Interest 3,927 74,660 +3,513
British Pound(CME)
Jun06 060510 186.32 187.12 186.25 186.74 +0.01 3,755 102,761 +358
Sep06 060510 186.68 187.00 186.68 187.00 +0.01 5 1,148 -1
Dec06 060510 187.27 187.27 187.27 187.27 +0.02 13 99 +11
Total Volume and Open Interest 3,773 104,008 +368
Canadian Dollar(CME)
Jun06 060510 91.00 91.08 90.73 90.90 -0.08 4,669 117,057 +3,797
Sep06 060510 91.17 91.19 91.00 91.13 -0.08 60 2,888 +21
Dec06 060510 91.41 91.41 91.36 91.36 -0.08 5 897 +20
Mar07 060510 91.59 91.59 91.59 91.59 -0.08 0 180 +0
Total Volume and Open Interest 4,734 121,046 +3,838
Japanese Yen(CME)
Jun06 060510 90.87 91.34 90.80 91.21 +0.72 4,093 189,548 +2,168
Sep06 060510 91.95 92.35 91.95 92.35 +0.72 28 20,392 +134
Dec06 060510 93.15 93.43 93.15 93.43 +0.72 1 603 +305
Total Volume and Open Interest 4,122 210,545 +2,607
Swiss Franc(CME)
Jun06 060510 82.33 82.80 82.27 82.62 +0.35 1,787 94,153 +463
Sep06 060510 83.07 83.38 83.07 83.38 +0.36 3 648 +62
Dec06 060510 84.01 84.01 84.01 84.01 +0.36 0 55 +0
Total Volume and Open Interest 1,790 94,856 +525
EuroFX(CME)
Jun06 060510 128.12 128.65 127.86 128.43 +0.54 8,207 194,124 +2,985
Sep06 060510 128.94 129.25 128.90 129.13 +0.54 78 3,917 +36
Dec06 060510 129.56 129.75 129.56 129.75 +0.54 3 323 +3
Total Volume and Open Interest 8,288 198,501 +3,024
Mexican Peso(CME)
Jun06 060510 9175.0 9225.0 9175.0 9202.0 +52.0 3,798 61,220 +828
Sep06 060510 9135.0 9160.0 9135.0 9147.0 +55.0 34 1,170 +17
Total Volume and Open Interest 3,882 86,961 +797
30-Year T-Bonds(CBOT)
Jun06 060510 106~15 107~00 106~03 106~18 +0~02 207,706 800,776 -8
Sep06 060510 106~09 106~26 105~31 106~12 +0~02 5,410 46,760 -578
Dec06 060510 106~20 107~00 105~20 106~11 +0~01 0 1,459 +0
Total Volume and Open Interest 213,116 848,996 -586
10-Year T-Notes(CBOT)
Jun06 060510 105~050 105~160 104~300 105~040 -0~015 485,736 2,281,856 -5,272
Sep06 060510 104~315 105~105 104~260 104~315 -0~010 11,421 148,517 +5,821
Total Volume and Open Interest 497,161 2,438,434 +549
5-Year T-Notes(CBOT)
Jun06 060510 103~275 104~015 103~190 103~240 -0~015 264,627 0 +0
Sep06 060510 103~250 103~260 103~210 103~210 -0~015 3,178 0 +0
Dec06 060510 103~220 103~220 103~220 103~220 -0~015 0 1 +0
Total Volume and Open Interest 267,805 1 +0
2 Year T-Notes(CBOT)
Jun06 060510 101~094 101~104 101~078 101~084 -0~004 5,325 579,381 +8,678
Sep06 060510 101~093 101~096 101~084 101~085 -0~004 3,303 8,796 +4,410
Total Volume and Open Interest 8,628 588,177 +13,088
Eurodollars(CME)
Jun06 060510 94.770 94.785 94.710 94.750 -0.005 19,712 1,316,658 +15,799
Sep06 060510 94.660 94.715 94.605 94.650 -0.010 166,944 1,475,146 -12,353
Dec06 060510 94.655 94.690 94.590 94.615 -0.015 28,341 1,483,526 +18,100
Mar07 060510 94.685 94.715 94.605 94.640 -0.020 25,557 1,167,340 +11,706
Jun07 060510 94.710 94.740 94.640 94.665 -0.020 18,787 1,053,856 +4,647
Sep07 060510 94.715 94.740 94.650 94.675 -0.020 28,386 896,148 +10,002
Dec07 060510 94.710 94.740 94.665 94.670 -0.020 17,666 618,810 +3,785
Mar08 060510 94.705 94.735 94.660 94.665 -0.020 17,580 431,078 +5,041
Jun08 060510 94.680 94.715 94.635 94.645 -0.020 10,594 278,228 +1,496
Sep08 060510 94.655 94.690 94.615 94.625 -0.015 10,264 231,958 -3,115
Dec08 060510 94.615 94.650 94.575 94.585 -0.015 8,751 196,448 +1,498
Mar09 060510 94.595 94.630 94.560 94.565 -0.015 7,638 145,800 +540
Jun09 060510 94.570 94.600 94.540 94.540 -0.010 7,055 114,048 +809
Sep09 060510 94.540 94.565 94.510 94.510 -0.010 4,738 111,062 +1,421
Dec09 060510 94.490 94.525 94.465 94.465 -0.010 5,921 113,248 +1,223
Mar10 060510 94.470 94.495 94.440 94.440 -0.010 5,954 86,437 +3,109
Jun10 060510 94.435 94.465 94.410 94.410 -0.010 2,591 63,480 +461
Sep10 060510 94.405 94.435 94.380 94.380 -0.010 2,534 54,564 +171
Total Volume and Open Interest 256,427 10,052,407 +81,841
3-Mth Euro-Yen(CME)
Jun06 060510 99.66 99.70 99.66 99.68 -0.02 1,710 11,150 -255
Sep06 060510 99.41 99.45 99.40 99.42 -0.02 3,291 10,940 +3,534
Dec06 060510 99.19 99.24 99.16 99.19 -0.03 3,281 8,646 +458
Mar07 060510 98.97 99.00 98.95 98.96 -0.05 2,236 7,136 +751
Jun07 060510 98.77 98.79 98.75 98.77 -0.04 1,246 6,027 +731
Sep07 060510 98.59 98.62 98.58 98.59 -0.02 122 1,919 -364
Dec07 060510 98.42 98.44 98.39 98.42 -0.02 7 839 -75
Mar08 060510 98.28 98.28 98.24 98.26 -0.02 174 353 +152
Jun08 060510 98.15 98.15 98.15 98.15 -0.08 0 251 +0
Sep08 060510 98.07 98.07 98.07 98.07 -0.06      
Total Volume and Open Interest 12,071 47,266 +4,928
3-Mth Euro-Yen(SIMEX)
Jun06 060510 99.70 99.70 99.66 99.66 -0.04 4,239 64,102 +380
Sep06 060510 99.44 99.45 99.41 99.41 -0.05 6,944 53,923 +1,039
Dec06 060510 99.23 99.23 99.19 99.20 -0.04 15,160 108,690 +8,235
Mar07 060510 99.02 99.02 98.96 98.97 -0.06 4,749 49,116 +535
Jun07 060510 98.81 98.82 98.78 98.78 -0.06 1,310 24,213 -137
Sep07 060510 98.63 98.63 98.60 98.60 -0.06 842 12,678 +163
Dec07 060510 98.47 98.47 98.43 98.43 -0.06 93 21,731 +15
Mar08 060510 98.28 98.28 98.28 98.28 -0.06 0 16,971 +0
Total Volume and Open Interest 33,337 353,004 +10,230
German Euro-Bund(EUREX)
Jun06 060510 115.06 115.48 114.86 115.35 +0.24 697,434 1,694,606 -42,225
Sep06 060510 115.08 115.58 115.04 115.49 +0.25 3,104 96,075 +1,548
Dec06 060510 114.44 114.71 114.44 114.71 +0.08 648 3 +0
Total Volume and Open Interest 701,186 1,790,684 -40,677
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060510 109.09 109.28 109.08 109.28 +0.15 7,569 26,174 +4,184
Dec06 060510 108.97 108.97 108.97 108.97 +0.15 130 0 +0
Total Volume and Open Interest 320,115 1,399,396 -11,919
Long Gilt(LIFFE)
Jun06 060510 108~31 109~14 108~30 109~08 +0~06 57,822 315,294 -1,485
Sep06 060510 109~02 109~02 108~31 108~31 +0~06 5,750 12,850 +5,750
Total Volume and Open Interest 63,572 328,144 +4,265
3-Mth Short Sterling(LIFFE)
Jun06 060510 95.27 95.27 95.27 95.27 +0.04 33,790 460,887 +5,255
Sep06 060510 95.14 95.14 95.14 95.14 +0.05 60,524 534,854 -13,126
Dec06 060510 95.03 95.03 95.03 95.03 +0.06 85,088 381,096 -7,328
Total Volume and Open Interest 298,502 2,505,357 -2,042
3-Mth Euribor(LIFFE)
Jun06 060510 96.945 96.970 96.935 96.955 +0.010 84,796 623,012 +2,828
Sep06 060510 96.660 96.695 96.645 96.680 +0.015 88,972 674,156 +7,886
Dec06 060510 96.445 96.490 96.430 96.475 +0.025 111,179 717,846 +1,600
Total Volume and Open Interest 541,837 3,827,190 +9,194
3-Mth Aus T-Bills(SFE)
Jun06 060510 94.07 94.09 94.07 94.09 -0.02 7,607 139,133 -7,569
Sep06 060510 93.94 93.95 93.92 93.94 -0.05 22,960 259,029 -19,299
Dec06 060510 93.88 93.90 93.87 93.89 -0.05 9,189 118,715 -2,971
Mar07 060510 93.87 93.88 93.85 93.87 -0.06 853 49,563 +15
Jun07 060510 93.84 93.84 93.83 93.83 -0.06 658 27,380 +56
Sep07 060510 93.80 93.80 93.79 93.80 -0.06 752 22,091 -162
Dec07 060510 93.77 93.77 93.76 93.76 -0.07 250 14,511 +250
Mar08 060510 93.73 93.74 93.73 93.74 -0.05 191 8,660 +75
Jun08 060510 93.71 93.71 93.71 93.71 -0.06 142 1,392 +142
Sep08 060510 93.70 93.70 93.69 93.69 -0.07 9 813 +0
Total Volume and Open Interest 42,616 642,809 -29,463
10-Year Aus T-Bonds(SFE)
Jun06 060510 94.18 94.19 94.17 94.18 -0.04 19,340 331,890 -19,675
Sep06 060510 94.18 94.18 94.18 94.18 -0.04      
Total Volume and Open Interest 19,340 331,890 -19,675
3-Year Aus T-Bonds(SFE)
Jun06 060510 94.21 94.23 94.19 94.22 -0.05 66,250 473,842 -44,582
Sep06 060510 94.22 94.22 94.22 94.22 -0.05      
Total Volume and Open Interest 66,250 473,842 -44,582
Gold(CMX)
Jun06 060510 701.0 706.0 695.5 705.7 +4.2 77,700 222,506 -4,567
Aug06 060510 709.0 713.5 702.4 712.6 +4.3 10,104 42,778 +724
Oct06 060510 715.0 719.5 710.0 719.5 +4.4 2,007 10,348 -1,903
Dec06 060510 722.0 726.9 716.0 726.4 +4.4 966 24,347 +270
Feb07 060510 727.0 734.0 727.0 733.3 +4.4 20 13,156 -2
Apr07 060510 739.0 740.1 739.0 740.1 +4.4 80 1,605 +38
Jun07 060510 740.0 746.9 740.0 746.9 +4.4 57 11,885 +20
Aug07 060510 753.7 753.7 753.7 753.7 +4.3 0 383 +0
Oct07 060510 760.5 760.5 760.5 760.5 +4.2 110 1,917 +110
Dec07 060510 761.0 768.0 760.1 767.4 +4.2 145 13,367 +120
Feb08 060510 774.2 774.2 774.2 774.2 +4.1 10 362 +10
Total Volume and Open Interest 91,215 351,933 -5,153
Silver(CMX)
May06 060510 1422.0 1439.0 1419.1 1419.1 -18.3 979 2,200 +833
Jul06 060510 1429.0 1445.0 1400.0 1428.0 -18.5 26,034 61,387 +1,399
Sep06 060510 1442.0 1446.0 1413.0 1436.5 -18.5 269 6,841 -59
Dec06 060510 1438.0 1450.0 1411.0 1439.7 -18.3 930 17,893 +189
Mar07 060510 1440.0 1440.0 1435.0 1439.2 -18.3 503 7,446 +413
May07 060510 1437.8 1437.8 1437.8 1437.8 -18.3 0 2,033 +0
Jul07 060510 1436.2 1436.2 1436.2 1436.2 -18.3 138 4,763 +129
Total Volume and Open Interest 28,975 110,968 +2,912
Platinum(NYM)
Jul06 060510 1254.0 1259.8 1245.0 1259.7 +20.4 1,924 9,687 -482
Oct06 060510 1255.0 1257.7 1255.0 1257.7 +20.4 42 322 -7
Total Volume and Open Interest 1,966 10,009 -489
Palladium(NYME)
Jun06 060510 396.00 397.00 388.50 390.20 -4.70 1,733 15,528 -384
Sep06 060510 402.00 402.00 394.25 394.95 -4.45 649 2,354 +432
Dec06 060510 411.00 411.00 397.95 397.95 -4.45 14 477 +4
Total Volume and Open Interest 2,396 18,379 +52
Copper(CMX)
May06 060510 375.50 381.00 373.00 378.40 +8.80 482 5,629 -120
Jul06 060510 364.50 370.40 363.00 368.80 +9.20 10,805 54,479 +331
Sep06 060510 358.50 362.50 356.00 361.70 +8.20 3,654 8,021 +610
Dec06 060510 348.00 351.50 344.50 348.70 +7.00 946 4,342 +419
Mar07 060510 336.00 336.00 334.50 335.70 +5.00 281 957 +64
Total Volume and Open Interest 18,420 86,434 +2,676
Aluminum(CMX)
May06 060510 143.00 143.00 143.00 143.00 +3.50 0 4 -6
Jun06 060510 143.00 143.00 143.00 143.00 +3.50 10 262 +0
Jul06 060510 142.45 142.45 142.45 142.45 +3.45 0 20 +0
Aug06 060510 141.95 141.95 141.95 141.95 +3.40      
Sep06 060510 141.50 141.50 141.50 141.50 +3.35 0 1 +0
Oct06 060510 141.05 141.05 141.05 141.05 +3.30 0 40 +0
Total Volume and Open Interest 10 933 -6
DJIA Index(CBOT)
Jun06 060510 11670 11700 11631 11679 +14 2,899 43,878 -1,186
Sep06 060510 11725 11762 11710 11762 +14 27 101 +14
Dec06 060510 11825 11830 11825 11830 +14 6 1,684 +3
Mar07 060510 11944 11944 11944 11944 +14      
Total Volume and Open Interest 2,932 45,663 -1,169
S & P 500(CME)
Jun06 060510 1326.80 1329.80 1321.50 1327.80 -1.50 19,985 632,006 -2,094
Sep06 060510 1337.50 1341.00 1335.00 1339.20 -1.50 1,610 25,767 +1,657
Dec06 060510 1350.50 1350.50 1350.50 1350.50 -1.50 222 2,551 +203
Mar07 060510 1361.90 1361.90 1361.90 1361.90 -1.50 41 99 +41
Total Volume and Open Interest 21,858 660,760 -193
S & P 500 E-Mini(Globex)
Jun06 060510 1329.25 1330.00 1320.75 1327.75 -1.50 376,942 1,357,270 +9,846
Sep06 060510 1339.00 1341.00 1333.00 1339.25 -1.50 127 3,994 -55
Total Volume and Open Interest 377,069 1,361,264 +9,791
NASDAQ 100(CME)
Jun06 060510 1714.00 1716.00 1698.00 1700.80 -21.00 3,218 63,702 -605
Sep06 060510 1720.80 1720.80 1720.80 1720.80 -21.00 0 28 +0
Dec06 060510 1741.80 1741.80 1741.80 1741.80 -21.00 0 5 +0
Total Volume and Open Interest 3,218 63,735 -605
NASDAQ 100 E-Mini(Globex)
Jun06 060510 1721.30 1722.50 1698.00 1700.80 -21.00 173,313 358,491 +2,970
Sep06 060510 1739.80 1739.80 1718.30 1720.80 -21.00 35 309 +7
Total Volume and Open Interest 173,348 358,800 +2,977
S & P Midcap 400(CME)
Jun06 060510 816.50 818.25 816.00 817.80 -1.00 88 10,838 -37
Sep06 060510 169.44 169.44 169.44 169.44 -1.00      
Dec06 060510 176.44 176.44 176.44 176.44 -1.00      
Total Volume and Open Interest 88 10,838 -37
Russell 2000(CME)
Jun06 060510 781.00 781.50 774.30 778.20 -4.80 2,427 40,023 +1,882
Sep06 060510 784.60 784.60 784.60 784.60 -4.80 1 267 +2
Dec06 060510 791.70 791.70 791.70 791.70 -4.80 2 12 +5
Total Volume and Open Interest 2,430 40,302 +1,889
Russell 2000 E-Mini(Globex)
Jun06 060510 783.00 783.10 774.20 778.20 -4.80 61,656 358,931 +2,268
Sep06 060510 789.40 789.40 782.00 784.60 -4.80 9 1,749 +0
Total Volume and Open Interest 61,665 360,680 +2,268
Value Line(KCBT)
Jun06 060510 2157.00 2157.00 2157.00 2157.00 +8.00 0 77 +0
Total Volume and Open Interest 0 78 +0
Nikkei 225(CME)
Jun06 060510 17190 17260 16885 16970 -220 38,152 219,360 +4,329
Sep06 060510 17175 17250 16905 16950 -240 52 363 +14
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060510 17190 17260 16885 16970 -220 38,152 219,360 +4,329
Sep06 060510 17175 17250 16905 16950 -240 52 363 +14
Dec06 060510 16910 16910 16910 16910 -240      
Total Volume and Open Interest 38,246 219,948 +4,345
CAC 40(MATIF)
May06 060510 5261.0 5282.0 5247.5 5253.0 -17.0 54,088 406,061 +7,297
Jun06 060510 5217.5 5237.0 5204.5 5208.5 -17.0 3,231 96,088 -439
Jul06 060510 5230.0 5230.0 5218.0 5218.0 -17.0 0 1 +0
Total Volume and Open Interest 57,505 510,182 +7,015
Hang Seng Index(HKFE)
May06 060510 17070 17138 16881 16942 -68 34,183 123,099 +2,351
Jun06 060510 17106 17195 16950 16997 -73 1,142 4,585 +501
Total Volume and Open Interest 35,415 128,268 +2,910
DAX Index(EUREX)
Jun06 060510 6139.0 6178.0 6121.0 6138.5 -19.0 104,174 273,748 +230
Sep06 060510 6180.5 6219.5 6171.5 6185.0 -19.5 209 12,933 -33
Dec06 060510 6246.5 6273.5 6224.0 6237.0 -19.5 401 3,353 -9
Total Volume and Open Interest 104,784 290,034 +188
FT-SE 100(LIFFE)
Jun06 060510 6101.50 6125.00 6084.00 6088.00 -14.00 69,116 476,550 +3,095
Sep06 060510 6121.00 6138.00 6106.50 6106.50 -14.50 70 2,717 -6
Dec06 060510 6155.00 6165.00 6143.50 6143.50 -14.00 0 35,787 +0
Total Volume and Open Interest 69,186 516,054 +3,089
SPI 200(SFE)
Jun06 060510 5398.0 5407.0 5344.0 5352.0 +19.0 12,661 229,798 -1,907
Sep06 060510 5389.0 5389.0 5347.0 5353.0 +20.0 87 4,091 +36
Dec06 060510 5406.0 5406.0 5377.0 5377.0 +20.0 31 3,251 +23
Total Volume and Open Interest 12,822 239,630 -1,842
GSCI(CME)
May06 060510 476.20 487.90 473.90 487.25 +11.35 4,763 10,425 -5,091
Jun06 060510 482.80 493.30 480.00 492.45 +10.75 5,977 12,561 +5,544
Jul06 060510 498.75 498.75 498.75 498.75 +10.50 0 21 +0
Total Volume and Open Interest 10,740 23,007 +453
Reuters CRB Index(NYBOT)
Jun06 060510 394.75 396.00 394.00 395.25 +0.25 71 435 +10
Aug06 060510 404.00 404.00 402.75 402.75 +0.25 3 438 -1
Nov06 060510 410.25 410.25 409.25 409.25 +0.25 0 200 +0
Total Volume and Open Interest 74 1,073 +9
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