Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri May 19, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060519 593.00 593.50 585.50 587.00 -11.00 47,648 223,351 -3,317
Aug06 060519 600.00 600.00 592.50 593.75 -10.75 1,238 15,092 +268
Sep06 060519 605.00 605.00 598.00 599.00 -11.50 1,106 12,263 +274
Nov06 060519 615.00 615.50 609.00 610.75 -10.25 10,568 100,772 -1,398
Jan07 060519 623.00 623.50 618.00 618.50 -11.00 361 7,557 +198
Mar07 060519 626.00 629.00 624.00 625.50 -10.00 520 3,933 -78
May07 060519 631.00 632.00 630.00 631.00 -8.25 248 3,695 +33
Total Volume and Open Interest 62,627 382,589 -3,926
Soybean Meal(CBOT)
Jul06 060519 174.50 174.90 173.00 173.40 -1.90 15,554 92,403 +1,169
Aug06 060519 176.30 176.30 174.50 175.00 -1.90 2,501 18,855 +261
Sep06 060519 177.50 177.50 175.90 176.10 -1.90 900 15,523 +220
Oct06 060519 178.50 178.50 177.10 177.40 -1.60 526 9,119 -17
Dec06 060519 180.50 180.80 179.30 179.70 -2.00 5,337 32,831 -180
Jan07 060519 181.60 181.60 180.50 180.50 -2.20 283 2,356 -144
Mar07 060519 184.00 184.30 182.60 182.60 -2.20 170 1,928 +117
May07 060519 184.00 184.00 182.60 182.60 -2.20 231 2,850 +71
Total Volume and Open Interest 25,856 177,794 +1,692
Soybean Oil(CBOT)
Jul06 060519 25.30 25.32 24.90 25.03 -0.54 15,140 160,284 -2,144
Aug06 060519 25.48 25.48 25.15 25.21 -0.56 834 12,374 +210
Sep06 060519 25.68 25.70 25.27 25.41 -0.53 136 9,310 +1
Oct06 060519 25.85 25.85 25.63 25.64 -0.54 336 7,108 +78
Dec06 060519 26.28 26.32 25.90 26.06 -0.50 3,575 39,031 -149
Jan07 060519 26.30 26.30 26.24 26.24 -0.49 433 3,987 +69
Mar07 060519 26.55 26.70 26.49 26.49 -0.46 213 1,631 -39
May07 060519 26.68 26.68 26.68 26.68 -0.40 441 3,848 +95
Total Volume and Open Interest 28,549 248,533 +0
Canola(WCE)
May06 060512 273.1 273.1 273.1 273.1 +2.5 39 50 -503
Jul06 060519 285.0 285.8 283.0 284.4 -1.1 6,541 44,136 -1,830
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060519 302.0 302.9 300.4 301.5 -1.4 1,924 32,766 -105
Jan07 060519 308.5 310.8 308.0 310.4 -0.2 21 2,802 +21
Total Volume and Open Interest 8,818 84,590 -1,803
Corn(CBOT)
Jul06 060519 257.50 257.50 252.50 252.75 -7.50 62,889 559,451 -1,187
Sep06 060519 267.25 267.50 263.50 264.00 -7.25 7,353 137,224 +1,830
Dec06 060519 281.00 281.00 277.00 277.25 -8.00 31,906 391,904 +3,641
Mar07 060519 289.50 290.00 286.50 287.00 -7.25 5,235 67,310 +1,167
May07 060519 294.25 294.50 292.25 292.75 -7.00 559 8,356 +145
Jul07 060519 301.00 301.50 298.00 298.50 -6.25 2,746 24,513 +941
Total Volume and Open Interest 196,967 1,316,754 +0
Wheat(CBOT)
Jul06 060519 416.50 418.50 408.25 416.25 -2.25 47,522 268,021 -2,462
Sep06 060519 428.00 430.50 421.00 429.50 -2.00 5,573 41,735 +1,375
Dec06 060519 442.00 447.50 437.50 446.25 -1.25 10,574 100,885 +1,491
Mar07 060519 457.00 461.50 451.00 461.00 -2.50 3,282 24,528 +385
May07 060519 456.00 464.00 456.00 463.50 -4.00 16 692 +18
Total Volume and Open Interest 76,009 495,813 +4,491
Wheat(KCBT)
May06 060512 477.00 477.00 470.00 475.00 +9.00 27 26 -13
Jul06 060519 502.00 507.00 492.50 504.25 -2.00 12,701 84,298 -42
Sep06 060519 507.00 513.00 498.00 511.50 -2.50 3,028 18,613 +1,241
Dec06 060519 514.00 517.00 504.00 513.25 -4.50 3,151 29,683 +143
Mar07 060519 510.00 519.00 506.00 514.00 -4.50 519 2,772 -38
Total Volume and Open Interest 21,080 146,880 +1,896
Wheat(MGE)
May06 060512 452.00 452.00 452.00 452.00 +4.00      
Jul06 060519 470.00 472.00 463.00 469.00 -4.25 3,502 22,147 -315
Sep06 060519 477.00 479.00 470.00 477.75 -0.50 2,562 13,620 +469
Dec06 060519 486.00 487.00 477.25 485.75 -3.00 2,993 18,671 +950
Mar07 060519 486.50 493.00 485.00 492.00 -5.00 205 921 -66
Total Volume and Open Interest 9,543 58,249 +1,198
Oats(CBOT)
Jul06 060519 200.00 200.00 193.50 198.25 -3.50 1,207 9,700 +253
Sep06 060519 194.00 194.50 192.25 194.50 -2.50 130 329 +7
Dec06 060519 192.50 193.50 187.75 192.75 -0.75 432 4,568 +103
Mar07 060519 199.00 199.00 199.00 199.00 -3.00 5 99 +0
Total Volume and Open Interest 1,774 14,701 +363
Rough Rice(CBOT)
May06 060519 8.61 8.61 8.61 8.61 -0.05 3 4 +0
Jul06 060519 8.87 8.87 8.78 8.83 -0.03 241 5,998 +78
Sep06 060519 9.08 9.09 9.04 9.09 -0.02 28 1,230 +10
Nov06 060519 9.24 9.25 9.23 9.25 -0.02 45 2,649 +3
Total Volume and Open Interest 336 11,544 +103
Live Cattle(CME)
Jun06 060519 77.800 77.800 76.300 77.225 -0.575 12,996 63,817 -2,075
Aug06 060519 78.900 79.025 77.800 78.575 -0.525 13,131 126,915 +2,228
Oct06 060519 82.950 82.950 81.825 82.250 -0.600 5,996 48,412 +337
Dec06 060519 84.700 84.850 83.800 84.175 -0.525 1,138 20,722 -116
Feb07 060519 87.500 87.550 86.700 87.225 -0.375 941 8,524 +529
Apr07 060519 85.900 85.900 85.000 85.700 -0.300 195 1,525 +38
Total Volume and Open Interest 34,454 270,165 +963
Feeder Cattle(CME)
May06 060519 103.550 103.600 103.000 103.050 -0.450 738 3,608 -333
Aug06 060519 106.450 106.500 105.400 106.225 -0.225 2,971 18,622 +18
Sep06 060519 105.800 105.950 105.100 105.950 -0.175 227 2,906 +93
Oct06 060519 104.750 105.250 104.250 104.875 -0.075 252 2,172 +4
Nov06 060519 103.400 104.200 103.000 104.000 -0.200 26 623 +4
Jan07 060519 101.100 101.100 100.550 100.900 -0.200 15 280 +3
Mar07 060519 99.500 99.800 99.500 99.800 +0.050 2 4 +2
Total Volume and Open Interest 4,231 28,215 -209
Lean Hogs(CME)
Jun06 060519 67.550 68.300 67.300 68.150 +0.225 7,772 29,558 -1,173
Jul06 060519 67.250 68.000 66.750 67.625 +0.200 11,518 75,606 +1,818
Aug06 060519 66.200 66.400 65.650 66.250 -0.350 5,554 26,536 +623
Oct06 060519 57.600 57.800 57.275 57.500 -0.200 2,460 17,802 +939
Dec06 060519 56.325 56.650 55.950 56.550 -0.175 1,684 8,877 +1,133
Feb07 060519 58.100 58.300 57.800 58.225 -0.275 526 2,648 +260
Apr07 060519 58.450 58.700 58.300 58.400 -0.525 213 883 +51
May07 060519 60.125 60.125 60.025 60.100 -0.250 20 60 +16
Total Volume and Open Interest 29,763 161,978 +3,675
Pork Bellies(CME)
May06 060519 88.000 88.750 86.800 86.800 -1.000 13 61 -4
Jul06 060519 85.575 86.500 84.800 84.900 -1.275 308 1,415 -84
Aug06 060519 82.800 84.200 82.100 82.100 -0.700 20 317 +1
Feb07 060519 84.700 84.700 84.700 84.700 unch 0 14 +0
Mar07 060519 84.950 84.950 84.950 84.950 unch 0 6 +0
Total Volume and Open Interest 341 1,813 -87
Class III Milk(CME)
May06 060519 10.82 10.82 10.82 10.82 -0.03 99 3,055 -3
Jun06 060519 11.18 11.20 11.12 11.12 +0.02 133 3,293 +20
Jul06 060519 11.65 11.65 11.45 11.45 -0.05 151 3,396 +5
Aug06 060519 11.75 11.85 11.67 11.67 unch 224 3,872 -32
Sep06 060519 12.20 12.25 12.09 12.09 -0.06 175 3,601 -40
Total Volume and Open Interest 1,146 31,087 -24
Cocoa(NYBOT)
Jul06 060519 1545 1545 1509 1529 -21 5,129 56,959 +974
Sep06 060519 1566 1566 1533 1551 -20 1,246 27,855 +193
Dec06 060519 1593 1593 1565 1583 -18 395 16,211 +46
Mar07 060519 1607 1613 1597 1613 -18 675 11,681 +485
May07 060519 1625 1632 1625 1632 -19 306 4,307 +64
Jul07 060519 1652 1652 1652 1652 -18 247 2,483 +47
Sep07 060519 1650 1669 1650 1669 -18 4 6,433 +4
Total Volume and Open Interest 6,782 129,492 +0
Coffee "C"(NYBOT)
May06 060518 98.00 100.00 97.50 99.65 +1.40 10 24 -51
Jul06 060519 101.75 102.25 100.20 100.65 -1.50 10,461 68,623 -59
Sep06 060519 105.00 105.00 103.10 103.55 -1.50 4,015 19,721 +1,229
Dec06 060519 108.70 109.00 107.00 107.30 -1.45 1,369 9,560 -162
Mar07 060519 112.20 112.20 110.50 110.75 -1.45 553 3,628 +228
May07 060519 112.75 113.25 112.75 112.80 -1.45 21 820 +20
Total Volume and Open Interest 16,575 104,640 +1,261
Orange Juice(NYBOT)
Jul06 060519 148.60 150.40 148.60 149.25 unch 4,693 24,601 -2,087
Sep06 060519 148.00 149.50 148.00 149.15 +0.20 656 4,056 +4
Nov06 060519 145.00 147.50 145.00 146.90 -0.85 65 2,755 -65
Jan07 060519 143.00 145.70 143.00 145.70 +0.20 61 1,760 -11
Mar07 060519 146.20 146.20 146.20 146.20 +0.70 54 454 +55
Total Volume and Open Interest 5,548 33,674 -2,097
Sugar #11(NYBOT)
Jul06 060519 16.34 16.45 15.89 16.42 +0.08 49,146 245,479 -5,014
Oct06 060519 16.58 16.70 16.20 16.68 +0.02 20,076 107,380 +3,798
Mar07 060519 16.84 17.05 16.55 17.02 +0.02 9,103 71,377 +787
May07 060519 16.72 16.95 16.46 16.90 +0.02 3,080 30,067 +1,008
Jul07 060519 16.65 16.81 16.35 16.81 unch 1,185 23,969 +549
Total Volume and Open Interest 82,819 498,947 +1,181
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060519 23.00 23.05 23.00 23.04 +0.04 218 2,813 +5
Sep06 060519 23.00 23.00 23.00 23.00 -0.08 130 4,519 +77
Nov06 060519 22.40 22.40 22.35 22.35 -0.05 42 1,179 +42
Jan07 060519 22.45 22.45 22.45 22.45 -0.10 0 1,202 +0
Total Volume and Open Interest 390 12,909 +124
London Cocoa(LCE)
May06 060515 852 852 843 847 -4 15,339 340 -10,632
Jul06 060519 863 867 857 865 +2 3,673 71,846 -962
Sep06 060519 874 877 868 875 unch 2,255 36,540 -719
Dec06 060519 893 895 888 894 unch 2,373 38,099 +51
Mar07 060519 903 905 898 904 +1 1,236 17,938 +539
May07 060519 916 916 910 916 unch 57 1,483 +0
Jul07 060519 925 925 918 924 unch 87 2,122 +87
Total Volume and Open Interest 10,731 171,640 -2,006
London Coffee(LCE)
May06 060519 1118.00 1118.00 1118.00 1118.00 -4.00 117 477 -50
Jul06 060519 1136.00 1150.00 1129.00 1131.00 -6.00 13,007 62,538 -1,397
Sep06 060519 1152.00 1166.00 1147.00 1149.00 -7.00 6,646 38,010 +3,743
Nov06 060519 1162.00 1175.00 1159.00 1159.00 -8.00 1,323 24,091 +451
Jan07 060519 1182.00 1182.00 1167.00 1168.00 -8.00 523 2,030 +311
Mar07 060519 1192.00 1192.00 1177.00 1177.00 -9.00 346 668 +263
Total Volume and Open Interest 22,092 128,299 +3,439
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060519 475.90 482.00 470.00 481.00 +5.00 7,295 35,972 -1,967
Oct06 060519 461.50 467.00 455.50 467.00 +4.00 4,856 16,866 +63
Dec06 060519 454.00 462.20 450.30 462.00 +5.00 714 6,215 +464
Mar07 060519 453.30 457.50 444.00 457.00 +6.00 798 5,697 -137
Total Volume and Open Interest 13,686 68,582 -1,562
Cotton(NYBOT)
Jul06 060519 49.40 49.55 48.95 49.36 -0.66 13,303 109,142 -1,022
Oct06 060519 52.50 52.60 52.00 52.40 -0.60 285 2,656 +157
Dec06 060519 54.30 54.40 53.70 54.11 -0.64 7,337 51,196 +634
Mar07 060519 56.70 56.70 55.85 56.32 -0.58 1,050 7,084 +231
May07 060519 57.45 57.45 57.20 57.20 -0.55 0 355 +0
Jul07 060519 58.25 58.25 57.75 58.15 -0.60 0 1,719 +0
Total Volume and Open Interest 21,979 173,179 +0
Lumber(CME)
Jul06 060519 313.5 319.7 312.6 312.7 -3.2 768 3,496 -82
Sep06 060519 325.9 330.3 325.3 327.0 -2.3 185 703 -20
Nov06 060519 317.7 317.7 313.0 313.0 -4.7 46 184 +1
Jan07 060519 329.0 329.0 329.0 329.0 unch 1 3 +1
Total Volume and Open Interest 1,000 4,392 -100
Crude Oil(NYM)
Jun06 060519 68.60 69.40 68.01 68.53 -0.92 82,156 56,729 -29,669
Jul06 060519 69.35 70.10 68.65 69.29 -0.85 86,622 273,746 +3,643
Aug06 060519 70.20 70.90 69.55 70.14 -0.90 33,265 80,804 -33
Sep06 060519 71.00 71.45 70.50 70.87 -0.96 14,626 61,688 +330
Oct06 060519 71.50 71.55 71.30 71.49 -1.00 5,558 32,687 -1,960
Nov06 060519 72.00 72.10 71.65 71.98 -1.02 1,422 22,397 +28
Dec06 060519 72.60 72.90 72.00 72.37 -1.01 10,732 113,322 +7,958
Jan07 060519 72.55 72.67 72.40 72.67 -0.98 1,240 28,017 +169
Feb07 060519 72.87 72.87 72.87 72.87 -0.96 931 14,729 -233
Mar07 060519 72.98 72.98 72.98 72.98 -0.94 1,643 14,538 +593
Apr07 060519 73.03 73.03 73.03 73.03 -0.93 732 8,561 +259
May07 060519 73.04 73.04 73.04 73.04 -0.92 160 6,825 +107
Jun07 060519 73.05 73.05 73.01 73.01 -0.91 1,451 35,441 +209
Jul07 060519 72.93 72.93 72.93 72.93 -0.91 289 8,685 -39
Aug07 060519 72.84 72.84 72.84 72.84 -0.91 840 5,136 +559
Sep07 060519 72.74 72.74 72.74 72.74 -0.91 790 6,966 -300
Total Volume and Open Interest 331,824 1,053,971 -10
Heating Oil(NYM)
Jun06 060519 193.25 195.50 191.70 192.01 -3.12 19,886 31,686 -1,793
Jul06 060519 195.25 197.80 194.20 194.77 -2.58 14,852 65,756 +1,195
Aug06 060519 197.75 200.00 197.00 197.47 -2.53 3,261 14,981 -282
Sep06 060519 201.00 202.45 199.70 200.27 -2.48 1,618 10,134 +353
Oct06 060519 203.60 206.25 203.00 203.22 -2.38 475 6,223 +56
Nov06 060519 208.25 209.70 206.50 206.82 -2.33 570 4,741 +206
Dec06 060519 211.40 213.50 210.67 210.67 -2.28 1,796 14,779 +55
Jan07 060519 214.25 216.50 213.57 213.57 -2.23 1,249 9,742 +338
Feb07 060519 214.80 216.00 214.17 214.17 -2.23 229 3,067 +18
Mar07 060519 213.75 215.25 212.67 212.67 -2.08 704 3,053 -172
Apr07 060519 209.00 211.00 207.67 207.67 -2.03 637 3,648 +481
May07 060519 204.20 205.60 203.97 203.97 -1.93 9 563 +8
Total Volume and Open Interest 46,133 171,632 +1,012
Unleaded Gas(NYM)
Jun06 060519 198.00 206.00 197.50 203.84 +2.33 18,924 32,967 -1,934
Jul06 060519 198.00 204.50 197.25 201.27 +0.72 10,211 45,946 +1,029
Aug06 060519 197.00 202.75 196.25 199.42 -0.13 1,907 8,554 -239
Sep06 060519 195.70 198.50 195.00 197.07 -0.68 1,623 7,819 +370
Oct06 060519 189.00 189.00 186.77 186.77 -1.08 476 5,266 -279
Nov06 060519 183.07 183.07 183.07 183.07 -1.28 103 1,920 +53
Dec06 060519 181.00 182.00 181.00 181.37 -1.43 54 2,494 +0
Jan07 060519 180.00 182.07 180.00 182.07 -1.48 18 1,491 +3
Total Volume and Open Interest 33,316 106,457 -997
Natural Gas(NYM)
Jun06 060519 5.950 6.080 5.880 5.962 -0.035 26,211 47,588 -3,399
Jul06 060519 6.195 6.350 6.120 6.227 -0.013 20,387 110,572 +5,079
Aug06 060519 6.520 6.620 6.430 6.507 -0.068 7,278 34,813 -404
Sep06 060519 6.910 6.930 6.840 6.857 -0.118 6,834 32,205 +38
Oct06 060519 7.380 7.400 7.270 7.307 -0.163 7,070 43,742 -230
Nov06 060519 8.690 8.690 8.597 8.597 -0.203 10,113 49,856 +5,641
Dec06 060519 10.080 10.080 9.900 9.987 -0.173 16,601 27,114 +1,710
Jan07 060519 10.830 10.830 10.690 10.747 -0.163 5,626 45,084 +2,065
Feb07 060519 10.820 10.820 10.730 10.782 -0.168 1,390 27,169 +411
Mar07 060519 10.680 10.680 10.550 10.617 -0.168 1,481 45,543 +723
Apr07 060519 9.000 9.000 8.942 8.942 -0.148 1,240 25,254 +57
May07 060519 8.900 8.900 8.750 8.787 -0.148 1,394 24,453 +243
Jun07 060519 8.950 8.950 8.907 8.907 -0.145 65 10,682 -54
Jul07 060519 9.090 9.100 9.047 9.047 -0.143 196 7,209 +155
Aug07 060519 9.210 9.210 9.172 9.172 -0.138 31 6,732 +1
Sep07 060519 9.330 9.370 9.302 9.302 -0.138 102 8,733 +55
Total Volume and Open Interest 121,663 834,471 +16,090
Brent Crude Oil(ICE)
Jul06 060519 70.13 70.26 68.25 68.68 -0.99 82,419 129,785 -6,316
Aug06 060519 70.71 70.95 68.96 69.36 -1.03 33,685 105,261 +3,427
Sep06 060519 71.29 71.45 69.53 69.94 -1.02 11,664 32,847 +1,358
Oct06 060519 71.77 71.90 70.04 70.40 -1.03 6,109 28,325 +258
Nov06 060519 72.09 72.33 70.40 70.78 -1.01 4,167 14,174 +1,548
Dec06 060519 72.42 72.63 70.70 71.12 -0.99 6,193 50,738 +1,200
Jan07 060519 72.59 72.76 71.22 71.37 -0.97 403 10,821 +195
Feb07 060519 71.57 71.57 71.57 71.57 -0.94 245 7,152 +100
Mar07 060519 72.98 73.07 71.65 71.73 -0.89 773 6,257 +300
Apr07 060519 72.10 72.10 71.78 71.78 -0.87 0 2,390 +0
May07 060519 72.98 73.07 71.65 71.75 -0.90 23 1,020 +0
Jun07 060519 72.92 72.92 71.55 71.72 -0.87 875 11,313 +670
Jul07 060519 71.65 71.65 71.65 71.65 -0.86 0 50 +0
Aug07 060519 71.58 71.58 71.58 71.58 -0.84 0 235 +0
Total Volume and Open Interest 148,286 447,961 +3,175
Gas Oil(ICE)
Jun06 060519 617.50 624.50 607.00 607.25 -4.75 22,928 51,788 -2,056
Jul06 060519 622.75 629.00 612.00 612.25 -4.75 10,378 58,369 +2,148
Aug06 060519 629.50 636.00 619.00 619.00 -4.75 5,421 14,880 +178
Sep06 060519 636.25 643.00 626.00 626.00 -5.00 2,453 9,890 +416
Oct06 060519 645.50 649.75 633.00 633.00 -5.00 2,094 9,670 +533
Nov06 060519 639.25 639.25 639.25 639.25 -4.75 181 5,909 +153
Dec06 060519 657.25 660.25 643.75 643.75 -4.75 2,563 29,073 +397
Jan07 060519 651.00 654.00 647.75 647.75 -4.75 400 6,585 +0
Feb07 060519 647.00 647.00 647.00 647.00 -4.75 0 478 +0
Mar07 060519 645.75 645.75 645.75 645.75 -5.00 50 3,222 +0
Total Volume and Open Interest 48,568 218,721 +2,969
US Dollar Index(NYBOT)
Jun06 060519 84.23 85.27 84.16 84.73 +0.32 2,511 35,598 -341
Sep06 060519 84.43 84.86 84.39 84.39 +0.32 50 2,494 -2
Dec06 060519 84.26 84.50 84.08 84.08 +0.32 4 101 -5
Total Volume and Open Interest 2,575 38,198 -353
Australian Dollar(CME)
Jun06 060519 76.00 76.02 75.33 75.68 -0.62 7,790 79,550 +2,056
Sep06 060519 75.45 75.56 75.23 75.56 -0.62 21 1,109 +38
Dec06 060519 75.45 75.45 75.45 75.45 -0.62 0 217 -1
Total Volume and Open Interest 38,582 78,800 +0
British Pound(CME)
Jun06 060519 187.80 187.87 187.20 187.83 -1.31 3,671 110,372 -835
Sep06 060519 188.05 188.09 187.75 188.09 -1.31 4 1,061 -118
Dec06 060519 188.36 188.36 188.36 188.36 -1.31 42 150 +49
Total Volume and Open Interest 96,595 112,487 +0
Canadian Dollar(CME)
Jun06 060519 89.18 89.34 88.75 89.27 +0.04 6,909 110,263 -1,409
Sep06 060519 89.30 89.60 89.02 89.52 +0.04 324 3,852 +246
Dec06 060519 89.33 89.77 89.33 89.77 +0.04 21 1,194 +167
Mar07 060519 90.02 90.02 90.02 90.02 +0.04 0 184 +2
Total Volume and Open Interest 53,585 116,519 +0
Japanese Yen(CME)
Jun06 060519 89.84 90.05 89.44 89.86 -0.69 4,789 192,804 +3,341
Sep06 060519 90.92 91.09 90.60 90.99 -0.70 14 20,692 +27
Dec06 060519 92.07 92.07 92.07 92.07 -0.70 0 264 -1
Total Volume and Open Interest 4,803 213,772 +3,367
Swiss Franc(CME)
Jun06 060519 82.30 82.50 81.93 82.49 -0.51 3,101 99,003 -1,727
Sep06 060519 83.08 83.26 82.71 83.26 -0.51 0 604 +1
Dec06 060519 83.89 83.89 83.89 83.89 -0.51 0 54 +0
Total Volume and Open Interest 3,101 99,667 -1,726
EuroFX(CME)
Jun06 060519 127.89 128.03 127.19 128.00 -0.50 4,408 196,147 +3,619
Sep06 060519 128.52 128.75 128.22 128.72 -0.50 9 4,778 -24
Dec06 060519 128.84 129.35 128.84 129.35 -0.50 3 408 +29
Total Volume and Open Interest 4,421 201,475 +3,624
Mexican Peso(CME)
Jun06 060519 8972.0 8972.0 8890.0 8920.0 -25.0 3,024 63,177 +689
Sep06 060519 8870.0 8882.0 8865.0 8865.0 -25.0 112 1,170 -74
Total Volume and Open Interest 3,162 89,063 +631
30-Year T-Bonds(CBOT)
Jun06 060519 106~30 107~17 106~21 107~05 +0~10 560,059 778,515 -15,674
Sep06 060519 106~26 107~10 106~16 106~31 +0~10 21,468 101,597 +6,298
Dec06 060519 106~28 107~08 106~28 106~28 +0~10 9 1,722 +1
Total Volume and Open Interest 581,536 881,835 -9,375
10-Year T-Notes(CBOT)
Jun06 060519 105~185 105~260 105~120 105~185 +0~020 1,511,674 2,097,611 -99,511
Sep06 060519 105~120 105~210 105~075 105~130 +0~020 79,546 258,781 +38,029
Total Volume and Open Interest 1,591,221 2,365,945 -61,481
5-Year T-Notes(CBOT)
Jun06 060519 103~315 104~060 103~305 104~015 -0~005 709,655 0 +0
Sep06 060519 103~290 104~020 103~285 103~305 -0~005 39,437 0 +0
Dec06 060519 103~315 103~315 103~315 103~315 -0~005 0 1 +0
Total Volume and Open Interest 749,092 1 +0
2 Year T-Notes(CBOT)
Jun06 060519 101~090 101~096 101~088 101~090 -0~006 9,353 620,038 -1,409
Sep06 060519 101~097 101~097 101~092 101~092 -0~006 4,783 45,764 +8,080
Total Volume and Open Interest 14,136 665,802 +6,671
Eurodollars(CME)
Jun06 060519 94.717 94.725 94.700 94.705 -0.025 36,191 1,320,254 +21,726
Sep06 060519 94.675 94.680 94.630 94.640 -0.035 408,931 1,418,854 -68,461
Dec06 060519 94.645 94.670 94.625 94.635 -0.030 45,517 1,615,553 +88,504
Mar07 060519 94.700 94.730 94.680 94.690 -0.030 26,930 1,262,645 +31,303
Jun07 060519 94.735 94.765 94.720 94.725 -0.030 26,994 1,092,238 +19,139
Sep07 060519 94.745 94.775 94.730 94.735 -0.035 43,422 1,003,024 +70,600
Dec07 060519 94.735 94.770 94.715 94.725 -0.040 39,612 678,119 +11,137
Mar08 060519 94.725 94.760 94.710 94.720 -0.035 24,381 465,624 +14,336
Jun08 060519 94.705 94.735 94.690 94.700 -0.030 19,527 308,913 +11,213
Sep08 060519 94.685 94.710 94.670 94.680 -0.025 23,251 248,531 +7,431
Dec08 060519 94.645 94.680 94.635 94.640 -0.025 23,383 220,192 +1,509
Mar09 060519 94.625 94.660 94.615 94.625 -0.020 11,565 156,052 +5,920
Jun09 060519 94.600 94.635 94.595 94.600 -0.015 8,831 125,449 +4,775
Sep09 060519 94.565 94.600 94.560 94.570 -0.010 5,864 117,361 +2,628
Dec09 060519 94.515 94.535 94.515 94.525 -0.005 3,968 113,506 +953
Mar10 060519 94.490 94.525 94.490 94.505 unch 4,510 94,055 +1,948
Jun10 060519 94.460 94.505 94.460 94.475 unch 7,373 75,020 +4,700
Sep10 060519 94.425 94.470 94.425 94.440 unch 4,487 59,764 +2,855
Total Volume and Open Interest 412,598 10,626,946 +354,140
3-Mth Euro-Yen(CME)
Jun06 060519 99.74 99.74 99.74 99.74 unch 2,203 12,112 +643
Sep06 060519 99.50 99.51 99.50 99.51 -0.01 148 11,966 -988
Dec06 060519 99.28 99.28 99.27 99.28 -0.02 171 8,646 -477
Mar07 060519 99.05 99.06 99.05 99.05 -0.01 867 6,806 -27
Jun07 060519 98.87 98.87 98.86 98.87 unch 35 4,703 -946
Sep07 060519 98.68 98.69 98.67 98.69 +0.01 0 1,716 +0
Dec07 060519 98.52 98.52 98.52 98.52 unch 1 1,417 -74
Mar08 060519 98.37 98.37 98.37 98.37 +0.01 0 201 +0
Jun08 060519 98.25 98.25 98.25 98.25 unch 0 251 +0
Sep08 060519 98.15 98.15 98.15 98.15 unch      
Total Volume and Open Interest 3,425 47,822 -1,869
3-Mth Euro-Yen(SIMEX)
Jun06 060519 99.74 99.74 99.73 99.73 unch 1,364 60,005 +77
Sep06 060519 99.50 99.50 99.50 99.50 unch 1,930 52,233 -1,485
Dec06 060519 99.30 99.30 99.27 99.27 -0.01 3,666 106,250 +1,919
Mar07 060519 99.07 99.07 99.05 99.05 unch 1,916 49,933 -302
Jun07 060519 98.87 98.87 98.86 98.86 unch 533 22,421 -142
Sep07 060519 98.67 98.67 98.67 98.67 -0.01 28 14,700 -73
Dec07 060519 98.53 98.53 98.51 98.51 -0.01 4 22,302 +0
Mar08 060519 98.37 98.37 98.36 98.36 unch 125 17,206 +340
Total Volume and Open Interest 9,566 346,630 +334
German Euro-Bund(EUREX)
Jun06 060519 115.74 115.89 115.42 115.87 +0.24 2,108,502 1,833,649 +71,608
Sep06 060519 115.77 115.97 115.54 115.97 +0.28 14,838 117,340 +677
Dec06 060519 115.18 115.18 115.18 115.18 +0.24 536 3 +0
Total Volume and Open Interest 2,123,876 1,950,992 +72,285
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060519 109.75 109.82 109.74 109.82 +0.10 10,069 42,509 -2,848
Dec06 060519 109.50 109.50 109.50 109.50 +0.09 1,404 0 +0
Total Volume and Open Interest 960,429 1,372,097 +20,175
Long Gilt(LIFFE)
Jun06 060519 110~12 110~14 109~23 109~30 -0~07 111,609 314,878 +15,333
Sep06 060519 110~03 110~04 109~17 109~21 -0~06 6,274 19,465 +3,764
Total Volume and Open Interest 88,460 315,246 +0
3-Mth Short Sterling(LIFFE)
Jun06 060519 95.24 95.24 95.24 95.24 -0.01 34,653 450,904 -6,865
Sep06 060519 95.11 95.11 95.11 95.11 +0.01 76,235 537,224 -5,634
Dec06 060519 95.00 95.00 95.00 95.00 +0.01 97,993 379,057 -12,542
Total Volume and Open Interest 429,932 2,535,563 -32,318
3-Mth Euribor(LIFFE)
Jun06 060519 96.980 96.990 96.970 96.980 -0.005 116,887 573,167 -11,261
Sep06 060519 96.740 96.755 96.715 96.745 unch 168,585 652,135 -4,375
Dec06 060519 96.565 96.580 96.530 96.570 +0.005 233,696 662,378 +3,539
Total Volume and Open Interest 1,069,005 3,687,271 +1,521
3-Mth Aus T-Bills(SFE)
Jun06 060519 94.10 94.10 94.08 94.10 +0.01 11,155 130,977 -1,059
Sep06 060519 93.97 93.97 93.95 93.97 +0.02 16,433 289,538 +9,453
Dec06 060519 93.91 93.93 93.90 93.93 +0.04 5,286 131,680 +830
Mar07 060519 93.90 93.92 93.89 93.92 +0.05 2,281 51,658 +276
Jun07 060519 93.89 93.90 93.88 93.90 +0.06 1,714 30,998 +220
Sep07 060519 93.84 93.88 93.84 93.88 +0.07 474 23,705 +174
Dec07 060519 93.82 93.85 93.82 93.85 +0.07 82 14,612 +10
Mar08 060519 93.79 93.83 93.79 93.83 +0.08 174 8,992 +105
Jun08 060519 93.78 93.82 93.78 93.82 +0.08 20 1,457 +20
Sep08 060519 93.79 93.80 93.79 93.80 +0.08 0 813 +0
Total Volume and Open Interest 37,624 685,956 +10,029
10-Year Aus T-Bonds(SFE)
Jun06 060519 94.25 94.28 94.24 94.27 +0.08 22,869 371,679 -9,746
Sep06 060519 94.27 94.27 94.27 94.27 +0.08      
Total Volume and Open Interest 22,869 371,679 -9,746
3-Year Aus T-Bonds(SFE)
Jun06 060519 94.29 94.31 94.27 94.31 +0.07 64,657 515,363 -10,740
Sep06 060519 94.31 94.31 94.31 94.31 +0.07      
Total Volume and Open Interest 64,657 515,363 -10,740
Gold(CMX)
Jun06 060519 678.0 678.0 651.0 657.5 -23.4 57,119 168,093 -7,320
Aug06 060519 685.5 685.5 658.0 664.2 -23.6 9,766 74,084 +3,739
Oct06 060519 691.0 691.0 665.0 670.8 -23.8 132 9,904 -21
Dec06 060519 699.0 699.0 670.0 677.1 -24.2 1,138 26,279 +185
Feb07 060519 691.0 691.0 675.0 683.7 -24.4 127 13,214 +41
Apr07 060519 686.0 690.2 686.0 690.2 -24.7 64 1,600 +27
Jun07 060519 694.0 696.8 690.4 696.8 -24.9 57 12,149 -21
Aug07 060519 703.2 703.2 703.2 703.2 -25.2 0 384 +0
Oct07 060519 709.6 709.6 709.6 709.6 -25.5 0 2,010 +0
Dec07 060519 732.0 732.0 708.0 716.0 -25.8 261 14,156 +221
Feb08 060519 722.4 722.4 722.4 722.4 -26.1 330 870 +330
Total Volume and Open Interest 69,136 332,082 -2,897
Silver(CMX)
May06 060519 1230.0 1238.0 1200.0 1227.7 -16.0 39 1,035 -99
Jul06 060519 1247.0 1252.0 1208.0 1236.0 -16.0 19,899 58,735 +133
Sep06 060519 1260.0 1261.0 1217.0 1245.9 -15.4 665 7,806 +8
Dec06 060519 1255.0 1267.0 1225.0 1252.5 -14.5 1,148 18,994 -156
Mar07 060519 1270.0 1270.0 1230.0 1256.1 -12.7 39 7,639 -4
May07 060519 1257.0 1257.0 1257.0 1257.0 -11.8 10 2,038 +10
Jul07 060519 1240.0 1257.7 1235.0 1257.7 -10.9 38 5,038 +33
Total Volume and Open Interest 21,977 110,257 -115
Platinum(NYM)
Jul06 060519 1302.0 1318.0 1278.0 1313.4 +15.6 1,064 9,217 -147
Oct06 060519 1275.0 1313.4 1260.0 1313.4 +15.6 0 251 -2
Total Volume and Open Interest 1,064 9,468 -149
Palladium(NYME)
Jun06 060519 363.50 365.00 328.10 351.80 -20.70 1,220 13,170 -39
Sep06 060519 365.00 365.00 335.00 356.70 -20.80 714 4,351 +347
Dec06 060519 368.00 368.00 340.00 359.70 -20.80 19 510 -8
Total Volume and Open Interest 1,953 18,061 +300
Copper(CMX)
May06 060519 373.00 376.00 362.00 364.30 -22.65 1,068 3,392 -526
Jul06 060519 357.50 360.00 343.00 346.90 -24.20 5,870 52,662 +44
Sep06 060519 351.50 354.50 339.00 341.50 -23.85 846 9,356 +79
Dec06 060519 340.00 340.50 327.00 331.50 -22.60 176 4,640 -82
Mar07 060519 333.50 333.50 321.50 321.50 -21.60 23 919 +1
Total Volume and Open Interest 8,499 83,832 -526
Aluminum(CMX)
May06 060519 124.50 124.50 124.50 124.50 -7.00      
Jun06 060519 124.50 124.50 124.50 124.50 -7.00 10 290 +10
Jul06 060519 124.40 124.40 124.40 124.40 -6.90 1 21 +1
Aug06 060519 124.25 124.25 124.25 124.25 -6.80      
Sep06 060519 124.10 124.10 124.10 124.10 -6.70 0 1 +0
Oct06 060519 124.00 124.00 124.00 124.00 -6.60 0 40 +0
Total Volume and Open Interest 11 959 +11
DJIA Index(CBOT)
Jun06 060519 11183 11206 11100 11180 +31 7,440 43,066 -645
Sep06 060519 11260 11280 11205 11261 +27 108 464 +2
Dec06 060519 11290 11330 11290 11323 +22 6 1,693 +5
Mar07 060519 11445 11445 11445 11445 +31      
Total Volume and Open Interest 7,554 45,223 -638
S & P 500(CME)
Jun06 060519 1269.10 1275.50 1258.50 1270.80 +7.70 44,075 597,134 -4,764
Sep06 060519 1280.50 1281.50 1270.00 1281.50 +7.70 3,925 67,791 +1,613
Dec06 060519 1292.40 1292.40 1292.40 1292.40 +7.60 0 3,255 +0
Mar07 060519 1303.30 1303.30 1303.30 1303.30 +7.50 0 99 +0
Total Volume and Open Interest 48,000 668,629 -3,151
S & P 500 E-Mini(Globex)
Jun06 060519 1263.75 1275.50 1258.25 1270.75 +7.75 1,457,261 1,454,775 +28,301
Sep06 060519 1274.75 1285.75 1270.00 1281.50 +7.75 4,603 21,836 +2,063
Total Volume and Open Interest 1,461,864 1,476,611 +30,364
NASDAQ 100(CME)
Jun06 060519 1599.50 1611.00 1581.50 1605.30 +10.50 8,306 67,128 +1,836
Sep06 060519 1624.80 1624.80 1624.80 1624.80 +10.50 6 87 -2
Dec06 060519 1645.80 1645.80 1645.80 1645.80 +10.50 2 5 +0
Total Volume and Open Interest 8,314 67,220 +1,834
NASDAQ 100 E-Mini(Globex)
Jun06 060519 1595.00 1610.80 1581.30 1605.30 +10.50 375,681 395,687 +14,907
Sep06 060519 1622.00 1629.30 1601.30 1624.80 +10.50 230 388 -8
Total Volume and Open Interest 375,911 396,075 +14,899
S & P Midcap 400(CME)
Jun06 060519 764.00 766.00 757.75 765.30 +1.40 117 10,886 -87
Sep06 060519 117.44 117.44 117.44 117.44 +1.80      
Dec06 060519 124.44 124.44 124.44 124.44 +1.80      
Total Volume and Open Interest 117 10,886 -87
Russell 2000(CME)
Jun06 060519 720.00 727.25 712.50 725.50 +7.20 1,427 40,124 +188
Sep06 060519 726.00 731.30 719.50 731.30 +7.00 225 166 -104
Dec06 060519 738.60 738.60 738.60 738.60 +7.20 2 9 +1
Total Volume and Open Interest 1,654 40,299 +85
Russell 2000 E-Mini(Globex)
Jun06 060519 718.30 727.80 711.60 725.50 +7.20 171,893 406,866 -1,811
Sep06 060519 728.00 733.00 717.80 731.30 +7.00 661 2,299 +15
Total Volume and Open Interest 172,554 409,165 -1,796
Value Line(KCBT)
Jun06 060519 2025.00 2032.50 2005.00 2032.50 +22.50 3 84 +1
Total Volume and Open Interest 3 85 +1
Nikkei 225(CME)
Jun06 060519 15995 16175 15915 16105 +40 90,684 227,156 -3,527
Sep06 060519 16000 16165 15930 16155 +70 55 444 +3
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060519 15995 16175 15915 16105 +40 90,684 227,156 -3,527
Sep06 060519 16000 16165 15930 16155 +70 55 444 +3
Dec06 060519 16115 16115 16115 16115 +70      
Total Volume and Open Interest 90,780 227,662 -3,522
CAC 40(MATIF)
May06 060519 4879.5 4956.0 4879.5 4948.0 +41.5 319,202 469,644 -54,799
Jun06 060519 4839.5 4921.0 4834.0 4901.5 +40.0 130,300 372,090 +45,755
Jul06 060519 4885.5 4913.5 4884.5 4909.0 +40.0 1,605 7,355 +1,550
Total Volume and Open Interest 586,856 865,843 +0
Hang Seng Index(HKFE)
May06 060519 16095 16328 16080 16249 +37 56,309 117,679 -1,659
Jun06 060519 16135 16385 16130 16305 +36 1,793 7,255 +316
Total Volume and Open Interest 58,169 125,646 -1,336
DAX Index(EUREX)
Jun06 060519 5669.5 5718.0 5644.5 5685.0 +7.5 324,901 282,583 +7,990
Sep06 060519 5714.5 5760.0 5689.5 5727.5 +7.5 1,026 13,286 +78
Dec06 060519 5792.0 5799.5 5751.0 5774.5 +7.5 618 4,249 +131
Total Volume and Open Interest 326,545 300,118 +8,199
FT-SE 100(LIFFE)
Jun06 060519 5627.50 5725.00 5627.50 5676.00 -6.50 175,082 481,082 +2,438
Sep06 060519 5731.00 5733.50 5655.50 5690.00 -6.50 39 3,109 +30
Dec06 060519 5722.50 5722.50 5722.50 5722.50 -6.00 12 35,305 +0
Total Volume and Open Interest 147,000 518,028 +0
SPI 200(SFE)
Jun06 060519 5105.0 5128.0 5079.0 5086.0 -11.0 27,917 249,438 +9,575
Sep06 060519 5103.0 5122.0 5078.0 5083.0 -12.0 79 5,616 -26
Dec06 060519 5108.0 5108.0 5108.0 5108.0 -12.0 326 3,689 +105
Total Volume and Open Interest 28,603 261,910 +9,935
GSCI(CME)
Jun06 060519 466.50 468.40 461.50 464.50 -6.90 148 21,479 -78
Jul06 060519 471.00 471.00 471.00 471.00 -6.00 0 22 +0
Aug06 060519 476.00 476.00 472.00 475.00 -6.50      
Total Volume and Open Interest 148 21,501 -78
Reuters CRB Index(NYBOT)
Jun06 060519 385.00 385.00 379.00 382.75 -5.25 38 400 -7
Aug06 060519 390.00 391.25 388.00 391.25 -5.25 0 433 -4
Nov06 060519 400.50 400.50 398.75 398.75 -5.25 1 201 +1
Total Volume and Open Interest 39 1,034 -10
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