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 17, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060517 604.00 610.50 600.00 604.00 +1.25 32,280 228,528 -2,176
Aug06 060517 610.00 616.00 606.00 610.00 +0.75 1,420 14,838 +443
Sep06 060517 616.00 621.00 611.50 615.50 +1.75 381 12,029 +112
Nov06 060517 625.50 632.00 621.00 625.50 +0.75 9,176 103,041 +551
Jan07 060517 633.50 638.50 630.00 633.50 +1.25 529 7,103 +43
Mar07 060517 639.50 644.00 636.00 640.25 +1.25 279 3,709 -41
May07 060517 642.00 646.00 638.00 643.25 +2.75 778 3,442 +20
Total Volume and Open Interest 45,835 387,887 -802
Soybean Meal(CBOT)
Jul06 060517 176.50 178.70 176.20 176.40 +0.20 13,817 91,985 -2,492
Aug06 060517 178.00 180.00 177.80 178.00 +0.10 3,428 18,643 +463
Sep06 060517 179.30 181.00 179.00 179.20 +0.30 1,281 15,229 +127
Oct06 060517 180.20 182.00 180.20 180.30 +0.10 526 9,276 +145
Dec06 060517 183.20 184.80 182.50 182.90 +0.20 5,008 32,216 +684
Jan07 060517 185.00 185.80 183.50 183.80 unch 434 2,425 +234
Mar07 060517 186.50 187.50 185.50 185.80 -0.20 157 1,749 -62
May07 060517 187.00 188.00 185.50 185.90 -0.60 615 2,592 +267
Total Volume and Open Interest 25,571 175,780 -452
Soybean Oil(CBOT)
Jul06 060517 25.70 26.03 25.50 25.82 +0.11 16,523 163,951 -458
Aug06 060517 25.86 26.18 25.70 26.02 +0.14 865 12,154 +468
Sep06 060517 26.02 26.30 25.93 26.19 +0.17 420 9,286 +30
Oct06 060517 26.24 26.45 26.24 26.42 +0.15 220 6,995 +127
Dec06 060517 26.65 26.96 26.45 26.81 +0.14 3,902 39,340 +1,450
Jan07 060517 26.75 27.02 26.75 26.97 +0.15 180 3,818 +62
Mar07 060517 26.90 27.15 26.90 27.15 +0.13 247 1,561 +206
May07 060517 27.10 27.25 26.95 27.25 +0.16 851 3,519 +391
Total Volume and Open Interest 24,016 249,536 +2,822
Canola(WCE)
May06 060512 273.1 273.1 273.1 273.1 +2.5 39 50 -503
Jul06 060517 282.5 285.5 281.8 284.3 +2.8 4,336 47,140 -2,344
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060517 299.0 302.3 299.0 301.6 +3.5 2,223 31,661 +143
Jan07 060517 306.9 309.6 306.9 309.6 +3.6 16 2,731 -10
Total Volume and Open Interest 7,099 86,064 -2,254
Corn(CBOT)
Jul06 060517 260.50 263.50 257.50 263.00 +4.00 68,738 566,863 -4,981
Sep06 060517 271.50 274.50 268.25 274.00 +4.00 9,578 132,433 +1,287
Dec06 060517 285.00 287.00 281.50 286.75 +3.75 39,879 386,348 +4,059
Mar07 060517 294.00 296.00 290.50 295.50 +3.00 3,644 65,540 +934
May07 060517 299.00 301.00 296.00 300.50 +2.75 1,517 7,849 +716
Jul07 060517 303.00 305.00 301.50 304.25 +2.25 2,590 23,053 +308
Total Volume and Open Interest 138,337 1,314,352 +4,923
Wheat(CBOT)
Jul06 060517 407.50 425.00 407.50 423.00 +19.50 31,274 264,805 +1,227
Sep06 060517 420.50 436.00 420.00 433.75 +18.25 7,131 39,723 +122
Dec06 060517 436.50 456.00 436.50 453.50 +20.50 11,323 97,201 +2,467
Mar07 060517 450.50 469.00 450.50 468.50 +20.75 1,396 21,876 +279
May07 060517 459.00 471.00 459.00 471.00 +20.00 162 690 -158
Total Volume and Open Interest 57,712 477,057 +5,075
Wheat(KCBT)
May06 060512 477.00 477.00 470.00 475.00 +9.00 27 26 -13
Jul06 060517 491.00 507.00 491.00 506.50 +20.75 10,400 87,638 -344
Sep06 060517 499.50 513.00 499.00 512.00 +19.25 1,913 16,949 +542
Dec06 060517 503.25 516.00 502.00 516.00 +19.75 3,327 27,067 +1,009
Mar07 060517 505.00 519.00 505.00 518.50 +18.50 543 2,250 -55
Total Volume and Open Interest 17,296 144,220 +1,578
Wheat(MGE)
May06 060512 452.00 452.00 452.00 452.00 +4.00      
Jul06 060517 465.00 480.00 465.00 478.50 +19.50 2,393 22,504 +64
Sep06 060517 470.00 487.00 470.00 486.25 +20.25 880 11,849 +384
Dec06 060517 477.00 493.50 477.00 493.00 +19.50 844 17,103 +39
Mar07 060517 480.00 500.00 480.00 500.00 +21.50 122 907 -56
Total Volume and Open Interest 4,400 54,794 +509
Oats(CBOT)
Jul06 060517 198.75 202.50 197.50 202.25 +4.75 873 9,344 +148
Sep06 060517 192.50 197.00 192.50 197.00 +5.00 29 318 +19
Dec06 060517 187.75 193.50 187.75 193.00 +5.75 328 4,320 +62
Mar07 060517 194.00 198.50 194.00 198.50 +5.00 0 99 +0
Total Volume and Open Interest 1,230 14,086 +229
Rough Rice(CBOT)
May06 060517 8.61 8.67 8.61 8.67 +0.06 0 1 -5
Jul06 060517 8.82 8.89 8.78 8.88 +0.06 711 5,947 -144
Sep06 060517 9.10 9.12 9.09 9.12 +0.06 37 1,219 +1
Nov06 060517 9.20 9.28 9.20 9.28 +0.06 277 2,610 +8
Total Volume and Open Interest 1,179 11,413 -84
Live Cattle(CME)
Jun06 060517 77.600 77.825 77.125 77.725 +0.075 8,753 70,687 -1,628
Aug06 060517 78.900 79.150 78.450 78.775 -0.100 10,069 122,184 +1,122
Oct06 060517 82.700 83.075 82.450 82.825 +0.050 4,037 47,961 +243
Dec06 060517 84.600 85.050 84.375 84.700 -0.025 1,861 20,674 +345
Feb07 060517 87.400 87.500 87.050 87.475 +0.100 806 7,942 +411
Apr07 060517 85.600 85.875 85.500 85.850 +0.150 66 1,472 +11
Total Volume and Open Interest 25,648 271,148 +548
Feeder Cattle(CME)
May06 060517 103.600 103.700 103.175 103.550 -0.300 781 4,163 -209
Aug06 060517 106.700 106.900 105.825 106.475 -0.350 1,755 18,747 +75
Sep06 060517 105.850 105.950 105.200 105.875 -0.375 274 2,733 +92
Oct06 060517 105.000 105.250 104.650 105.000 -0.325 254 2,216 +69
Nov06 060517 104.050 104.050 103.800 104.050 -0.200 29 609 +11
Jan07 060517 101.050 101.100 100.900 101.050 unch 17 280 +7
Mar07 060517 99.500 99.500 99.300 99.300 -0.200 0 1 +0
Total Volume and Open Interest 3,110 28,749 +45
Lean Hogs(CME)
Jun06 060517 67.550 68.150 67.250 67.700 +0.325 8,933 33,194 -873
Jul06 060517 66.900 67.500 66.600 67.200 +0.650 8,122 72,515 +190
Aug06 060517 66.075 66.450 65.900 66.325 +0.250 3,148 25,526 +584
Oct06 060517 57.100 57.600 57.025 57.275 +0.225 2,082 16,754 +467
Dec06 060517 55.500 56.150 55.450 56.050 +0.600 702 7,094 +237
Feb07 060517 57.150 57.750 57.150 57.750 +0.475 81 2,147 +47
Apr07 060517 57.700 58.200 57.700 58.050 +0.300 289 780 +138
May07 060517 60.350 60.350 60.350 60.350 +0.100 3 40 +2
Total Volume and Open Interest 23,360 158,050 +792
Pork Bellies(CME)
May06 060517 85.500 86.350 85.500 86.350 +1.850 19 86 -7
Jul06 060517 84.800 86.250 84.500 85.500 +1.475 549 1,787 -47
Aug06 060517 81.000 82.550 81.000 82.050 +2.050 44 316 +15
Feb07 060517 84.675 84.675 84.675 84.675 +0.175 1 14 +0
Mar07 060517 84.925 84.925 84.925 84.925 +0.175 0 6 +0
Total Volume and Open Interest 613 2,209 -39
Class III Milk(CME)
May06 060517 10.82 10.85 10.82 10.85 +0.05 4 3,064 -1
Jun06 060517 11.20 11.29 11.20 11.29 +0.07 150 3,312 -5
Jul06 060517 11.50 11.60 11.50 11.59 +0.09 211 3,425 +12
Aug06 060517 11.79 11.90 11.76 11.85 +0.06 173 3,932 +6
Sep06 060517 12.15 12.25 12.15 12.22 +0.05 160 3,664 +67
Total Volume and Open Interest 1,255 31,313 +287
Cocoa(NYBOT)
May06 060515 1490 1490 1490 1490 -62 65 24 -43
Jul06 060517 1553 1555 1535 1540 -13 4,939 56,251 -1,782
Sep06 060517 1574 1575 1560 1561 -13 1,171 27,620 +261
Dec06 060517 1601 1605 1590 1591 -13 451 15,998 +81
Mar07 060517 1632 1635 1617 1621 -13 823 10,962 +470
May07 060517 1641 1641 1641 1641 -12 87 4,193 -33
Jul07 060517 1670 1670 1659 1659 -14 350 2,434 +191
Total Volume and Open Interest 7,871 129,213 -786
Coffee "C"(NYBOT)
May06 060517 100.50 100.50 98.25 98.25 -2.60 28 75 -21
Jul06 060517 102.00 102.70 101.00 101.40 -1.20 7,206 68,724 -2,739
Sep06 060517 104.80 105.50 103.90 104.30 -1.15 2,585 18,252 +434
Dec06 060517 108.60 109.10 107.80 108.05 -1.10 1,089 9,704 +247
Mar07 060517 112.25 112.50 111.50 111.55 -1.10 176 3,054 -58
May07 060517 113.50 113.60 113.50 113.60 -1.15 62 767 +1
Total Volume and Open Interest 11,459 102,842 -2,041
Orange Juice(NYBOT)
Jul06 060517 162.00 162.00 155.60 156.25 -5.40 1,511 27,573 -138
Sep06 060517 161.50 161.50 155.25 155.90 -5.10 416 4,072 +86
Nov06 060517 153.50 154.00 152.75 152.75 -5.00 41 2,795 +7
Jan07 060517 153.50 153.50 150.50 150.50 -5.00 2 1,771 +1
Mar07 060517 150.50 150.50 150.50 150.50 -5.00 0 399 +0
Total Volume and Open Interest 1,970 36,651 -44
Sugar #11(NYBOT)
Jul06 060517 17.20 17.22 16.90 16.93 -0.10 24,955 251,604 -3,405
Oct06 060517 17.40 17.46 17.21 17.23 -0.09 9,903 103,013 +1,229
Mar07 060517 17.73 17.79 17.53 17.57 -0.09 4,331 70,377 +204
May07 060517 17.59 17.68 17.44 17.45 -0.10 868 28,264 +424
Jul07 060517 17.52 17.55 17.35 17.35 -0.11 1,163 23,118 +180
Total Volume and Open Interest 42,577 496,944 -858
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060517 23.35 23.35 23.15 23.15 -0.15 192 2,929 -54
Sep06 060517 23.25 23.30 23.10 23.20 -0.10 172 4,339 +108
Nov06 060517 22.45 22.46 22.45 22.46 -0.02 20 1,101 +0
Jan07 060517 22.60 22.60 22.60 22.60 -0.03 0 1,201 +0
Total Volume and Open Interest 384 12,764 +33
London Cocoa(LCE)
May06 060515 852 852 843 847 -4 15,339 340 -10,632
Jul06 060517 867 867 859 861 -6 3,200 72,675 -1,142
Sep06 060517 879 880 872 873 -7 2,052 36,907 +266
Dec06 060517 899 899 891 894 -7 519 37,556 -7
Mar07 060517 904 906 901 903 -7 1,051 17,268 -75
May07 060517 914 915 914 914 -6 20 1,556 +18
Jul07 060517 924 925 922 922 -6 0 2,024 +0
Total Volume and Open Interest 6,842 172,950 -1,535
London Coffee(LCE)
May06 060517 1118.00 1122.00 1118.00 1122.00 -14.00 209 528 -159
Jul06 060517 1149.00 1154.00 1129.00 1137.00 -14.00 6,691 67,364 -2,301
Sep06 060517 1168.00 1170.00 1147.00 1156.00 -13.00 1,175 32,622 +179
Nov06 060517 1180.00 1183.00 1162.00 1167.00 -14.00 156 23,215 +27
Jan07 060517 1187.00 1187.00 1170.00 1176.00 -15.00 10 1,677 +10
Mar07 060517 1188.00 1188.00 1180.00 1186.00 -12.00 0 385 +0
Total Volume and Open Interest 8,241 126,094 -2,244
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060517 485.00 488.50 483.20 485.80 +1.10 4,045 38,274 -1,105
Oct06 060517 474.20 476.40 471.00 472.90 -1.30 992 16,546 -139
Dec06 060517 471.20 471.50 465.00 466.90 -1.30 28 5,618 -9
Mar07 060517 465.00 466.00 461.00 461.40 -1.60 285 5,394 +123
Total Volume and Open Interest 5,585 69,353 -1,165
Cotton(NYBOT)
Jul06 060517 51.55 51.70 50.51 50.81 -0.58 4,566 109,458 -621
Oct06 060517 54.70 54.70 53.90 53.90 -0.40 100 2,534 -3
Dec06 060517 56.02 56.10 55.15 55.48 -0.39 3,022 50,104 +652
Mar07 060517 58.05 58.15 57.40 57.67 -0.33 331 6,683 +203
May07 060517 58.55 58.55 58.55 58.55 -0.35 4 355 +4
Jul07 060517 60.05 60.05 59.55 59.55 -0.30 1 1,718 +0
Total Volume and Open Interest 8,025 171,867 +234
Lumber(CME)
Jul06 060517 323.7 324.5 321.6 323.2 -2.8 597 3,572 +94
Sep06 060517 333.2 333.8 331.0 333.7 -0.4 142 716 +21
Nov06 060517 323.9 324.0 321.5 322.0 +0.4 23 180 +4
Jan07 060517 332.0 332.0 332.0 332.0 +2.0 2 2 +2
Total Volume and Open Interest 770 4,476 -451
Crude Oil(NYM)
Jun06 060517 69.50 69.50 68.20 68.69 -0.84 118,763 111,801 -19,437
Jul06 060517 70.25 70.35 68.90 69.42 -0.90 99,384 265,113 -2,386
Aug06 060517 71.25 71.25 69.95 70.33 -0.85 26,925 80,090 +1,524
Sep06 060517 72.00 72.00 70.85 71.09 -0.82 12,775 58,797 +1,660
Oct06 060517 72.50 72.50 71.40 71.71 -0.78 6,392 35,500 -170
Nov06 060517 73.00 73.00 72.18 72.18 -0.74 1,508 22,523 -134
Dec06 060517 73.20 73.20 72.20 72.52 -0.71 16,574 105,133 +605
Jan07 060517 73.15 73.15 72.70 72.76 -0.69 4,707 28,045 -398
Feb07 060517 73.30 73.30 72.91 72.91 -0.67 406 15,710 +115
Mar07 060517 73.00 73.00 73.00 73.00 -0.65 1,650 13,505 +893
Apr07 060517 73.55 73.55 73.03 73.03 -0.64 2,175 8,369 -201
May07 060517 73.55 73.55 73.03 73.03 -0.63 350 6,710 +113
Jun07 060517 73.40 73.40 72.99 72.99 -0.62 875 33,689 +160
Jul07 060517 72.91 72.91 72.91 72.91 -0.61 500 7,273 +9
Aug07 060517 72.82 72.82 72.82 72.82 -0.60 0 4,557 +0
Sep07 060517 72.73 72.73 72.73 72.73 -0.59 300 7,316 -172
Total Volume and Open Interest 322,764 1,068,817 -15,684
Heating Oil(NYM)
Jun06 060517 195.00 195.50 191.30 192.12 -3.03 24,894 36,131 -3,821
Jul06 060517 197.10 197.50 194.10 194.63 -3.10 14,491 64,374 +1,019
Aug06 060517 200.00 200.25 196.90 197.38 -3.10 2,026 14,731 -16
Sep06 060517 203.00 203.00 199.75 200.18 -3.05 1,237 9,399 -383
Oct06 060517 205.75 205.75 202.75 203.03 -3.05 780 5,945 +103
Nov06 060517 209.25 209.25 206.50 206.58 -2.95 605 4,549 +59
Dec06 060517 212.90 212.90 209.60 210.38 -2.80 1,987 15,063 -488
Jan07 060517 215.70 215.70 213.00 213.23 -2.70 620 9,206 +205
Feb07 060517 216.20 216.20 213.80 213.83 -2.65 186 2,882 +13
Mar07 060517 214.25 214.50 212.08 212.08 -2.45 976 3,171 +249
Apr07 060517 209.00 209.00 206.98 206.98 -2.35 144 3,094 +37
May07 060517 204.30 204.30 203.18 203.18 -2.30 142 514 +80
Total Volume and Open Interest 48,530 171,627 -2,811
Unleaded Gas(NYM)
Jun06 060517 202.00 202.00 196.00 197.51 -5.10 26,665 37,178 -2,256
Jul06 060517 201.00 201.00 194.50 196.66 -4.93 12,767 42,651 +2,190
Aug06 060517 199.25 199.25 194.50 195.66 -4.13 2,139 8,522 +344
Sep06 060517 197.00 197.00 192.50 193.81 -3.43 647 6,880 -28
Oct06 060517 182.00 183.91 182.00 183.91 -2.78 411 4,893 +161
Nov06 060517 181.50 181.50 179.00 180.46 -2.53 10 1,861 +2
Dec06 060517 178.00 179.00 178.00 178.96 -2.43 291 2,492 +62
Jan07 060517 180.00 180.00 179.71 179.71 -2.28 23 1,471 +22
Total Volume and Open Interest 42,953 105,948 +497
Natural Gas(NYM)
Jun06 060517 6.350 6.360 6.100 6.129 -0.123 26,808 54,409 -7,282
Jul06 060517 6.600 6.620 6.350 6.384 -0.132 15,468 102,470 +4,900
Aug06 060517 6.980 6.990 6.730 6.749 -0.132 3,961 33,614 +963
Sep06 060517 7.380 7.380 7.110 7.134 -0.132 8,331 31,674 +3,141
Oct06 060517 7.880 7.880 7.570 7.609 -0.157 9,800 44,238 +1,502
Nov06 060517 9.200 9.200 8.880 8.909 -0.207 1,443 43,354 +234
Dec06 060517 10.540 10.540 10.120 10.199 -0.257 1,317 24,725 +329
Jan07 060517 11.230 11.260 10.885 10.939 -0.252 2,470 39,544 -466
Feb07 060517 11.300 11.300 10.979 10.979 -0.272 3,418 26,411 +1,893
Mar07 060517 11.070 11.070 10.750 10.809 -0.272 4,375 44,493 +838
Apr07 060517 9.410 9.410 9.169 9.169 -0.192 3,019 24,439 +1,650
May07 060517 9.140 9.150 9.009 9.009 -0.182 2,408 24,070 +386
Jun07 060517 9.350 9.350 9.124 9.124 -0.182 1,344 10,719 +1,293
Jul07 060517 9.400 9.400 9.259 9.259 -0.182 1,165 6,997 +666
Aug07 060517 9.450 9.460 9.374 9.374 -0.172 366 6,716 -103
Sep07 060517 9.600 9.630 9.499 9.499 -0.167 330 9,034 -46
Total Volume and Open Interest 99,317 809,359 +11,977
Brent Crude Oil(ICE)
Jul06 060517 70.14 70.69 68.64 69.04 -1.04 93,706 139,184 +5,867
Aug06 060517 70.79 71.24 69.28 69.70 -0.97 19,439 99,072 -1,304
Sep06 060517 71.20 71.67 69.82 70.23 -0.91 11,548 27,146 -131
Oct06 060517 71.55 72.07 70.35 70.65 -0.88 6,419 26,947 -112
Nov06 060517 71.85 72.15 70.93 71.00 -0.84 4,620 12,924 +960
Dec06 060517 72.15 72.61 70.91 71.28 -0.76 8,714 46,672 +43
Jan07 060517 72.41 72.47 71.47 71.47 -0.71 1,227 10,626 +298
Feb07 060517 72.51 72.57 71.59 71.59 -0.67 450 7,116 -95
Mar07 060517 72.66 72.66 71.66 71.66 -0.65 45 5,892 -20
Apr07 060517 72.63 72.63 71.68 71.68 -0.60 100 2,290 +0
May07 060517 72.05 72.05 71.60 71.65 -0.60 450 985 +100
Jun07 060517 71.50 71.60 71.36 71.60 -0.59 30 10,608 +30
Jul07 060517 71.53 71.53 71.53 71.53 -0.56 0 50 +0
Aug07 060517 71.46 71.46 71.46 71.46 -0.53 0 235 +0
Total Volume and Open Interest 163,458 437,488 -19,368
Gas Oil(ICE)
Jun06 060517 619.00 624.00 606.75 612.00 -8.25 33,144 54,259 -6,345
Jul06 060517 624.50 628.75 611.75 617.00 -9.00 17,359 52,734 +1,456
Aug06 060517 630.00 635.25 618.75 623.50 -9.50 4,538 14,020 +593
Sep06 060517 637.50 642.25 625.75 630.25 -9.75 680 9,567 +122
Oct06 060517 646.75 649.50 634.75 637.00 -10.00 1,733 9,434 +641
Nov06 060517 642.25 642.50 640.50 642.50 -10.25 75 5,681 +25
Dec06 060517 656.00 659.00 644.00 646.25 -10.50 2,576 28,745 +484
Jan07 060517 659.00 661.50 647.25 649.50 -10.25 900 6,210 -300
Feb07 060517 648.25 648.25 648.25 648.25 -10.50 0 478 +0
Mar07 060517 647.00 647.00 647.00 647.00 -11.25 0 3,222 +0
Total Volume and Open Interest 62,111 212,097 -2,824
US Dollar Index(NYBOT)
Jun06 060517 84.07 84.98 83.60 84.71 +0.70 4,384 35,698 +297
Sep06 060517 83.77 84.58 83.27 84.37 +0.70 84 2,355 +24
Dec06 060517 83.18 84.10 83.18 84.06 +0.70 0 108 +0
Total Volume and Open Interest 4,468 38,171 +321
Australian Dollar(CME)
Jun06 060517 77.03 77.14 75.74 75.91 -0.92 2,737 77,624 +250
Sep06 060517 76.60 76.60 75.79 75.79 -0.92 2 976 -6
Dec06 060517 75.68 75.68 75.68 75.68 -0.92 0 214 -1
Total Volume and Open Interest 2,739 78,831 +244
British Pound(CME)
Jun06 060517 189.68 190.35 187.88 188.38 -0.59 2,565 108,633 +1,741
Sep06 060517 189.40 189.40 188.20 188.64 -0.59 14 1,272 +147
Dec06 060517 188.91 188.91 188.91 188.91 -0.59 0 101 +4
Total Volume and Open Interest 2,579 110,006 +1,892
Canadian Dollar(CME)
Jun06 060517 90.64 90.90 89.84 89.95 -0.41 2,893 113,188 +2,879
Sep06 060517 90.93 91.08 90.14 90.19 -0.41 39 3,440 +67
Dec06 060517 90.90 90.90 90.43 90.43 -0.41 0 997 +1
Mar07 060517 90.70 90.70 90.67 90.67 -0.41 0 182 +0
Total Volume and Open Interest 2,933 117,839 +2,948
Japanese Yen(CME)
Jun06 060517 91.85 92.15 90.25 90.54 -1.00 5,909 191,000 -2,872
Sep06 060517 93.05 93.15 91.45 91.67 -1.01 14 20,925 +147
Dec06 060517 92.75 92.75 92.75 92.75 -1.01 0 445 +19
Total Volume and Open Interest 5,923 212,386 -2,706
Swiss Franc(CME)
Jun06 060517 83.30 83.57 82.36 82.65 -0.51 773 99,462 +360
Sep06 060517 83.84 83.84 83.42 83.42 -0.51 3 1,214 +39
Dec06 060517 84.05 84.05 84.05 84.05 -0.51 0 54 +1
Total Volume and Open Interest 776 100,736 +400
EuroFX(CME)
Jun06 060517 129.09 129.45 127.30 127.75 -1.15 3,695 189,929 -1,400
Sep06 060517 129.35 129.35 128.12 128.47 -1.14 6 4,817 +185
Dec06 060517 129.05 129.10 129.05 129.10 -1.13 4 367 +17
Total Volume and Open Interest 3,705 195,254 -1,199
Mexican Peso(CME)
Jun06 060517 9057.0 9057.0 8900.0 8915.0 -127.0 2,090 62,446 -1,083
Sep06 060517 8920.0 8920.0 8860.0 8860.0 -127.0 6 1,229 +4
Total Volume and Open Interest 2,097 88,324 -1,080
30-Year T-Bonds(CBOT)
Jun06 060517 106~16 106~17 105~16 105~28 -0~17 280,372 789,037 -6,085
Sep06 060517 106~06 106~08 105~09 105~21 -0~17 14,746 87,986 +7,348
Dec06 060517 105~18 105~18 105~18 105~18 -0~18 17 1,721 +6
Total Volume and Open Interest 295,135 878,745 +1,269
10-Year T-Notes(CBOT)
Jun06 060517 105~090 105~100 104~230 105~005 -0~080 961,145 2,174,220 -75,601
Sep06 060517 105~040 105~040 104~175 104~265 -0~085 55,292 207,217 +29,314
Total Volume and Open Interest 1,016,447 2,390,836 -46,287
5-Year T-Notes(CBOT)
Jun06 060517 103~275 103~275 103~190 103~245 -0~045 453,813 0 +0
Sep06 060517 103~175 103~210 103~175 103~210 -0~050 11,888 0 +0
Dec06 060517 103~225 103~225 103~225 103~225 -0~045 0 1 +0
Total Volume and Open Interest 465,701 1 +0
2 Year T-Notes(CBOT)
Jun06 060517 101~092 101~092 101~080 101~088 -0~006 8,278 634,469 -7,371
Sep06 060517 101~092 101~092 101~080 101~088 -0~008 6,676 31,250 +10,833
Total Volume and Open Interest 14,954 665,719 +3,462
Eurodollars(CME)
Jun06 060517 94.760 94.762 94.720 94.732 -0.030 31,628 1,264,749 +17,272
Sep06 060517 94.705 94.710 94.640 94.660 -0.050 308,717 1,468,465 -3,463
Dec06 060517 94.680 94.685 94.615 94.640 -0.055 37,824 1,498,798 -1,585
Mar07 060517 94.710 94.715 94.640 94.670 -0.055 32,102 1,199,632 +16,217
Jun07 060517 94.725 94.725 94.660 94.690 -0.050 29,528 1,068,887 +4,173
Sep07 060517 94.725 94.725 94.665 94.690 -0.050 26,004 921,445 -10,518
Dec07 060517 94.710 94.715 94.650 94.680 -0.045 32,210 649,367 -3,059
Mar08 060517 94.700 94.700 94.630 94.670 -0.045 21,757 448,950 +743
Jun08 060517 94.680 94.680 94.620 94.645 -0.050 14,751 295,117 +7,204
Sep08 060517 94.660 94.660 94.585 94.620 -0.050 13,546 241,559 +4,499
Dec08 060517 94.610 94.610 94.555 94.575 -0.050 14,055 218,332 +5,152
Mar09 060517 94.595 94.600 94.540 94.555 -0.055 13,257 149,575 +1,035
Jun09 060517 94.565 94.565 94.500 94.525 -0.055 6,106 118,641 +2,039
Sep09 060517 94.530 94.530 94.470 94.490 -0.055 5,537 113,279 +1,053
Dec09 060517 94.485 94.485 94.425 94.440 -0.055 4,927 111,977 +559
Mar10 060517 94.460 94.460 94.400 94.415 -0.055 6,972 90,460 +1,215
Jun10 060517 94.430 94.430 94.355 94.380 -0.060 4,341 69,576 +1,719
Sep10 060517 94.395 94.395 94.320 94.345 -0.060 4,610 56,266 +1,013
Total Volume and Open Interest 350,402 10,200,823 +70,953
3-Mth Euro-Yen(CME)
Jun06 060517 99.73 99.74 99.73 99.73 -0.01 1,188 11,896 +210
Sep06 060517 99.49 99.50 99.46 99.49 unch 1,366 11,362 +448
Dec06 060517 99.28 99.28 99.24 99.27 unch 895 9,123 +302
Mar07 060517 99.05 99.05 99.02 99.04 unch 1,466 7,014 +712
Jun07 060517 98.85 98.85 98.83 98.84 -0.01 955 6,868 +738
Sep07 060517 98.66 98.66 98.63 98.65 -0.02 131 1,815 +1
Dec07 060517 98.49 98.49 98.43 98.48 -0.02 100 1,297 +50
Mar08 060517 98.33 98.33 98.33 98.33 unch 0 220 +0
Jun08 060517 98.22 98.22 98.22 98.22 +0.01 0 251 +0
Sep08 060517 98.14 98.14 98.14 98.14 +0.03      
Total Volume and Open Interest 6,101 49,850 +2,461
3-Mth Euro-Yen(SIMEX)
Jun06 060517 99.74 99.75 99.74 99.74 unch 1,018 60,762 -524
Sep06 060517 99.50 99.51 99.50 99.50 +0.02 1,024 53,775 -273
Dec06 060517 99.28 99.30 99.28 99.28 +0.02 1,385 104,703 -1,181
Mar07 060517 99.05 99.08 99.05 99.05 +0.01 699 50,063 -412
Jun07 060517 98.85 98.88 98.85 98.86 +0.02 411 22,345 +143
Sep07 060517 98.70 98.71 98.67 98.67 +0.01 53 14,178 +121
Dec07 060517 98.55 98.55 98.50 98.50 +0.01 30 21,817 +323
Mar08 060517 98.38 98.38 98.35 98.35 +0.03 100 17,028 +81
Total Volume and Open Interest 4,720 346,251 -1,722
German Euro-Bund(EUREX)
Jun06 060517 115.61 115.63 114.85 114.93 -0.71 1,452,598 1,775,643 +32,663
Sep06 060517 115.70 115.70 114.95 114.98 -0.75 6,398 115,754 +7,279
Dec06 060517 114.23 114.23 114.23 114.23 -0.76 855 3 +3
Total Volume and Open Interest 1,459,851 1,891,400 +39,945
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060517 109.66 109.68 109.32 109.34 -0.35 5,907 39,151 +3,002
Dec06 060517 109.05 109.05 109.05 109.05 -0.33 1,416 0 +0
Total Volume and Open Interest 899,924 1,382,352 -18,267
Long Gilt(LIFFE)
Jun06 060517 109~26 109~26 109~04 109~05 -0~21 82,703 301,113 -1,238
Sep06 060517 109~14 109~15 108~28 108~28 -0~22 541 14,455 +521
Total Volume and Open Interest 83,244 315,568 -717
3-Mth Short Sterling(LIFFE)
Jun06 060517 95.24 95.24 95.24 95.24 -0.01 40,185 468,945 +2,614
Sep06 060517 95.09 95.09 95.09 95.09 -0.02 70,086 534,859 -5,953
Dec06 060517 94.96 94.96 94.96 94.96 -0.04 87,182 393,346 +5,996
Total Volume and Open Interest 344,218 2,566,005 +16,557
3-Mth Euribor(LIFFE)
Jun06 060517 96.990 96.990 96.965 96.970 -0.020 140,410 575,371 -17,268
Sep06 060517 96.740 96.750 96.705 96.715 -0.030 185,828 669,585 -26,912
Dec06 060517 96.560 96.575 96.510 96.520 -0.045 303,501 638,216 -7,156
Total Volume and Open Interest 1,370,727 3,680,660 -95,154
3-Mth Aus T-Bills(SFE)
Jun06 060517 94.09 94.10 94.09 94.10 unch 7,851 132,243 +2,484
Sep06 060517 93.97 93.98 93.95 93.97 -0.01 28,368 271,833 +7,727
Dec06 060517 93.93 93.94 93.91 93.92 -0.01 16,469 128,426 +11,852
Mar07 060517 93.91 93.91 93.89 93.90 unch 3,434 50,385 +581
Jun07 060517 93.89 93.90 93.88 93.88 unch 437 28,561 +306
Sep07 060517 93.85 93.86 93.84 93.85 unch 958 22,429 +126
Dec07 060517 93.82 93.82 93.81 93.82 unch 228 14,862 +78
Mar08 060517 93.79 93.80 93.79 93.80 +0.01 0 8,791 +0
Jun08 060517 93.78 93.78 93.78 93.78 +0.01 0 1,387 +0
Sep08 060517 93.76 93.76 93.76 93.76 +0.01 0 813 +0
Total Volume and Open Interest 57,748 661,256 +23,154
10-Year Aus T-Bonds(SFE)
Jun06 060517 94.26 94.26 94.23 94.24 +0.01 29,480 361,970 +5,345
Sep06 060517 94.24 94.24 94.24 94.24 +0.01      
Total Volume and Open Interest 29,480 361,970 +5,345
3-Year Aus T-Bonds(SFE)
Jun06 060517 94.30 94.30 94.26 94.28 +0.01 94,279 520,772 +26,440
Sep06 060517 94.28 94.28 94.28 94.28 +0.01      
Total Volume and Open Interest 94,279 520,772 +26,440
Gold(CMX)
Jun06 060517 710.0 712.5 686.3 691.8 -1.1 60,053 182,084 -9,298
Aug06 060517 719.0 720.5 692.0 698.8 -1.0 9,318 66,942 +5,341
Oct06 060517 721.5 725.0 699.0 705.7 -0.9 354 10,162 -66
Dec06 060517 732.0 735.0 707.0 712.5 -0.9 1,407 26,151 -91
Feb07 060517 740.0 740.0 719.4 719.4 -0.9 131 13,253 +32
Apr07 060517 728.5 728.5 726.3 726.3 -0.8 0 1,597 -12
Jun07 060517 746.0 746.0 733.2 733.2 -0.8 117 12,156 +51
Aug07 060517 740.0 740.0 740.0 740.0 -0.8 0 384 +0
Oct07 060517 746.8 746.8 746.8 746.8 -0.8 0 1,972 +0
Dec07 060517 773.0 773.0 753.7 753.7 -0.7 296 13,897 +81
Feb08 060517 760.6 760.6 760.6 760.6 -0.6 55 515 -47
Total Volume and Open Interest 72,005 338,720 -3,888
Silver(CMX)
May06 060517 1345.0 1345.0 1295.0 1315.7 -29.5 113 1,149 -28
Jul06 060517 1370.0 1374.0 1282.0 1324.0 -30.0 18,004 58,292 +300
Sep06 060517 1368.0 1380.0 1298.0 1332.9 -29.8 2,176 7,814 +416
Dec06 060517 1390.0 1390.0 1290.0 1337.1 -29.1 721 19,272 +157
Mar07 060517 1361.0 1366.0 1318.0 1338.3 -27.9 119 7,649 +92
May07 060517 1338.0 1338.0 1338.0 1338.0 -27.3 3 2,028 +3
Jul07 060517 1375.0 1375.0 1310.0 1337.5 -26.7 473 5,017 +137
Total Volume and Open Interest 21,800 110,184 +1,094
Platinum(NYM)
Jul06 060517 1333.0 1340.0 1310.2 1316.4 +13.5 1,117 9,104 -61
Oct06 060517 1316.4 1316.4 1316.4 1316.4 +13.5 0 253 -15
Total Volume and Open Interest 1,117 9,357 -76
Palladium(NYME)
Jun06 060517 388.00 391.00 361.60 383.10 +6.10 1,286 13,601 -475
Sep06 060517 395.00 395.50 367.00 388.10 +6.10 440 3,608 +278
Dec06 060517 397.00 397.00 375.00 391.10 +6.10 6 515 +1
Total Volume and Open Interest 1,740 17,753 -189
Copper(CMX)
May06 060517 396.00 397.00 380.00 383.05 -15.15 756 4,438 -462
Jul06 060517 382.10 384.00 364.20 367.15 -17.05 7,266 53,046 -305
Sep06 060517 377.00 377.00 358.30 361.65 -16.65 523 9,338 -278
Dec06 060517 365.00 365.00 347.00 350.65 -15.90 223 4,709 -1,274
Mar07 060517 341.00 341.00 339.90 339.90 -14.40 7 904 -296
Total Volume and Open Interest 9,327 85,375 -2,662
Aluminum(CMX)
May06 060517 133.00 133.00 133.00 133.00 -4.00      
Jun06 060517 133.00 133.00 133.00 133.00 -4.00 10 276 +10
Jul06 060517 132.80 132.80 132.80 132.80 -4.00 0 20 +0
Aug06 060517 132.55 132.55 132.55 132.55 -4.00      
Sep06 060517 132.30 132.30 132.30 132.30 -4.00 0 1 +0
Oct06 060517 132.10 132.10 132.10 132.10 -4.00 0 40 +0
Total Volume and Open Interest 10 944 +10
DJIA Index(CBOT)
Jun06 060517 11464 11475 11195 11204 -237 6,928 45,541 +512
Sep06 060517 11460 11460 11289 11289 -238 1 402 -6
Dec06 060517 11510 11515 11355 11355 -237 0 1,688 +0
Mar07 060517 11469 11469 11469 11469 -237      
Total Volume and Open Interest 6,929 47,631 +506
S & P 500(CME)
Jun06 060517 1287.80 1291.70 1268.20 1269.00 -25.90 31,392 604,912 -4,364
Sep06 060517 1298.30 1298.70 1279.80 1279.80 -26.10 5,754 57,737 +5,506
Dec06 060517 1290.80 1290.80 1290.80 1290.80 -26.10 7 3,215 +0
Mar07 060517 1301.80 1301.80 1301.80 1301.80 -26.10 0 99 +0
Total Volume and Open Interest 37,153 666,313 +1,142
S & P 500 E-Mini(Globex)
Jun06 060517 1295.25 1299.75 1268.25 1269.00 -26.00 985,048 1,356,073 -26,873
Sep06 060517 1308.00 1310.75 1279.50 1279.75 -26.25 1,196 12,932 +814
Total Volume and Open Interest 986,244 1,369,005 -26,059
NASDAQ 100(CME)
Jun06 060517 1619.30 1625.00 1601.00 1604.80 -23.50 7,869 63,181 +2,701
Sep06 060517 1637.00 1639.00 1624.30 1624.30 -23.50 1 28 +0
Dec06 060517 1645.30 1645.30 1645.30 1645.30 -23.50 1 5 +0
Total Volume and Open Interest 7,871 63,214 +2,701
NASDAQ 100 E-Mini(Globex)
Jun06 060517 1629.00 1635.00 1600.80 1604.80 -23.50 381,976 372,763 -2,389
Sep06 060517 1641.80 1653.30 1621.30 1624.30 -23.50 106 356 +23
Total Volume and Open Interest 382,082 373,119 -2,366
S & P Midcap 400(CME)
Jun06 060517 780.25 782.50 767.25 767.80 -18.10 134 10,917 -51
Sep06 060517 119.44 119.44 119.44 119.44 -18.10      
Dec06 060517 126.44 126.44 126.44 126.44 -18.10      
Total Volume and Open Interest 134 10,917 -51
Russell 2000(CME)
Jun06 060517 730.50 737.70 724.80 725.70 -13.80 895 39,799 -21
Sep06 060517 731.55 731.55 731.55 731.55 -14.35 0 270 -3
Dec06 060517 738.65 738.65 738.65 738.65 -14.35 0 8 +0
Total Volume and Open Interest 895 40,077 -24
Russell 2000 E-Mini(Globex)
Jun06 060517 739.60 742.70 724.90 725.70 -13.80 130,825 408,334 -2,746
Sep06 060517 743.30 744.20 731.50 731.60 -14.30 131 2,208 +67
Total Volume and Open Interest 130,956 410,542 -2,679
Value Line(KCBT)
Jun06 060517 2058.00 2058.00 2030.00 2039.00 -37.00 3 82 +2
Total Volume and Open Interest 3 83 +2
Nikkei 225(CME)
Jun06 060517 16220 16320 16035 16265 +115 94,678 227,385 +0
Sep06 060517 16265 16310 16050 16310 +150 97 439 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060517 16220 16320 16035 16265 +115 94,678 227,385 +0
Sep06 060517 16265 16310 16050 16310 +150 97 439 +0
Dec06 060517 16265 16265 16265 16265 +150      
Total Volume and Open Interest 94,782 227,877 +0
CAC 40(MATIF)
May06 060517 5065.5 5094.5 4864.5 4882.0 -183.0 229,581 498,683 +20,568
Jun06 060517 5021.0 5050.0 4821.5 4837.0 -183.0 113,496 195,627 +88,615
Jul06 060517 5046.5 5057.0 4846.0 4846.0 -183.0 5,126 5,497 +5,033
Total Volume and Open Interest 348,570 708,622 +114,528
Hang Seng Index(HKFE)
May06 060517 16428 16570 16369 16522 +184 52,989 119,797 -1,425
Jun06 060517 16472 16627 16436 16590 +190 2,346 6,976 +300
Total Volume and Open Interest 55,511 127,462 -1,110
DAX Index(EUREX)
Jun06 060517 5897.0 5908.5 5662.5 5670.5 -199.0 215,465 265,745 -2,455
Sep06 060517 5950.0 5951.0 5709.0 5714.0 -199.5 401 13,050 -11
Dec06 060517 5995.5 5999.5 5757.0 5761.0 -201.5 369 3,837 +108
Total Volume and Open Interest 216,235 282,632 -2,358
FT-SE 100(LIFFE)
Jun06 060517 5860.00 5879.50 5673.50 5689.00 -169.00 108,861 478,813 +5,248
Sep06 060517 5879.50 5880.50 5705.00 5705.00 -169.50 75 3,059 +19
Dec06 060517 5845.50 5845.50 5739.00 5739.00 -170.50 6 35,305 +3
Total Volume and Open Interest 108,942 518,177 +5,270
SPI 200(SFE)
Jun06 060517 5206.0 5248.0 5194.0 5214.0 -3.0 19,299 238,981 -1,669
Sep06 060517 5209.0 5240.0 5209.0 5212.0 -4.0 572 5,633 +186
Dec06 060517 5248.0 5248.0 5237.0 5237.0 -4.0 383 3,329 +44
Total Volume and Open Interest 20,323 250,824 -1,386
GSCI(CME)
Jun06 060517 475.50 476.60 468.00 469.70 -6.00 131 21,571 +26
Jul06 060517 476.00 476.00 476.00 476.00 -6.50 0 22 +0
Aug06 060517 480.00 480.00 480.00 480.00 -7.00      
Total Volume and Open Interest 131 21,593 -546
Reuters CRB Index(NYBOT)
Jun06 060517 396.50 396.50 388.50 390.00 -5.00 56 414 -3
Aug06 060517 398.50 398.50 398.50 398.50 -5.00 2 436 +1
Nov06 060517 409.00 409.00 406.00 406.00 -5.00 0 200 +0
Total Volume and Open Interest 58 1,050 -2
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