Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 23, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060523 584.00 588.50 582.25 586.75 +4.25 45,195 212,317 -5,594
Aug06 060523 591.50 594.75 588.50 592.75 +4.00 894 15,351 +272
Sep06 060523 597.00 600.50 594.50 599.75 +5.50 432 12,668 +166
Nov06 060523 606.50 612.50 605.50 610.75 +4.75 14,538 100,358 +686
Jan07 060523 616.50 621.00 614.50 619.50 +5.25 363 7,686 +132
Mar07 060523 622.50 627.50 620.50 626.50 +6.25 294 4,022 -69
May07 060523 628.00 630.50 625.00 629.00 +4.50 63 3,805 +41
Total Volume and Open Interest 62,467 372,046 -4,431
Soybean Meal(CBOT)
Jul06 060523 173.00 173.20 171.60 171.80 -0.40 15,996 95,875 +2,246
Aug06 060523 174.30 174.70 173.20 173.40 -0.50 3,645 19,742 +25
Sep06 060523 175.80 175.80 174.50 174.60 -0.50 1,304 16,080 +497
Oct06 060523 176.80 176.80 175.50 175.70 -0.50 531 9,243 +11
Dec06 060523 179.00 179.20 177.80 177.90 -0.70 2,593 33,431 +482
Jan07 060523 180.00 180.30 179.10 179.10 -0.60 7 2,395 +4
Mar07 060523 182.00 182.50 181.20 181.20 -0.60 128 2,166 +86
May07 060523 182.00 182.20 180.70 180.80 -0.80 68 2,898 +9
Total Volume and Open Interest 24,282 183,942 +3,363
Soybean Oil(CBOT)
Jul06 060523 25.13 25.47 24.97 25.43 +0.51 18,864 151,396 -4,075
Aug06 060523 25.28 25.65 25.18 25.63 +0.53 762 12,557 -10
Sep06 060523 25.45 25.82 25.36 25.81 +0.53 423 9,692 +105
Oct06 060523 25.65 26.00 25.60 26.00 +0.49 293 7,023 +43
Dec06 060523 26.10 26.48 26.00 26.46 +0.52 3,285 41,184 +1,038
Jan07 060523 26.40 26.65 26.25 26.65 +0.51 204 4,066 +77
Mar07 060523 26.70 26.88 26.50 26.88 +0.49 78 1,711 +78
May07 060523 27.15 27.15 27.15 27.15 +0.60 150 3,862 +14
Total Volume and Open Interest 24,250 241,517 -2,693
Canola(WCE)
May06 060512 273.1 273.1 273.1 273.1 +2.5 39 50 -503
Jul06 060523 285.4 295.0 284.7 288.8 +4.4 6,541 44,136 +0
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060523 302.0 312.5 302.0 305.1 +3.6 1,924 32,766 +0
Jan07 060523 311.0 317.5 311.0 312.1 +1.7 21 2,802 +0
Total Volume and Open Interest 13,933 84,590 +0
Corn(CBOT)
Jul06 060523 255.00 256.00 250.50 253.00 -1.50 87,992 555,354 -5,753
Sep06 060523 266.50 267.00 261.25 264.00 -1.50 33,337 158,994 +18,396
Dec06 060523 280.50 280.75 274.50 277.50 -1.25 33,006 390,081 +2,786
Mar07 060523 288.50 290.00 284.50 287.50 -0.75 1,970 68,402 +268
May07 060523 293.50 295.50 291.50 294.00 -1.00 336 8,692 +103
Jul07 060523 301.75 302.50 297.25 299.50 -1.50 2,021 26,559 +970
Total Volume and Open Interest 164,327 1,345,477 +17,124
Wheat(CBOT)
Jul06 060523 431.00 433.00 418.00 419.75 -6.50 40,520 275,250 +6,370
Sep06 060523 445.50 445.50 433.00 433.50 -6.50 9,888 47,582 +3,830
Dec06 060523 462.00 463.00 448.00 450.50 -6.00 8,800 102,561 +306
Mar07 060523 475.00 476.00 465.00 466.00 -5.75 4,742 27,087 +1,299
May07 060523 470.50 470.50 470.50 470.50 -5.50 77 708 +18
Total Volume and Open Interest 70,491 518,085 +15,019
Wheat(KCBT)
Jul06 060523 518.50 522.50 510.00 512.00 -5.50 8,803 80,499 -620
Sep06 060523 526.00 528.00 517.00 518.75 -4.75 2,542 19,558 +547
Dec06 060523 530.50 533.00 520.00 522.50 -5.00 1,908 30,195 +80
Mar07 060523 529.00 531.00 523.00 524.75 -3.25 240 2,740 +75
May07 060523 515.00 515.00 515.00 515.00 +5.00 0 6 +0
Total Volume and Open Interest 13,962 144,924 +258
Wheat(MGE)
May06 060512 452.00 452.00 452.00 452.00 +4.00      
Jul06 060523 483.00 486.00 475.00 478.00 -2.75 1,643 21,329 -70
Sep06 060523 490.25 493.00 483.00 486.50 -0.50 847 13,604 +116
Dec06 060523 498.50 501.00 492.00 495.50 +0.75 1,337 19,874 +357
Mar07 060523 503.00 507.00 499.00 504.00 +2.00 68 993 -14
Total Volume and Open Interest 4,295 59,053 +617
Oats(CBOT)
Jul06 060523 196.00 196.75 192.50 196.50 +0.50 1,091 9,409 -160
Sep06 060523 194.00 198.75 194.00 197.50 +2.50 21 329 -6
Dec06 060523 191.00 194.00 190.50 193.50 +2.50 216 4,738 +115
Mar07 060523 199.50 199.50 199.50 199.50 +1.75 2 99 +0
Total Volume and Open Interest 1,330 14,580 -51
Rough Rice(CBOT)
Jul06 060523 9.08 9.23 9.06 9.22 +0.22 824 6,917 +328
Sep06 060523 9.30 9.42 9.28 9.42 +0.16 91 1,304 +60
Nov06 060523 9.37 9.48 9.37 9.48 +0.11 199 2,724 +42
Jan07 060523 9.52 9.62 9.52 9.62 +0.10 93 836 +34
Total Volume and Open Interest 1,305 12,759 +566
Live Cattle(CME)
Jun06 060523 77.450 77.750 76.850 77.625 +0.300 7,328 59,403 -2,219
Aug06 060523 78.800 78.975 78.150 78.675 unch 7,684 128,079 -140
Oct06 060523 82.450 82.725 82.000 82.425 +0.075 3,284 48,843 +74
Dec06 060523 84.575 85.000 84.350 84.850 +0.275 1,099 21,738 +404
Feb07 060523 87.550 87.900 87.350 87.850 +0.225 518 8,679 +125
Apr07 060523 85.900 86.250 85.750 86.200 +0.200 32 1,573 +10
Total Volume and Open Interest 19,958 268,617 -1,735
Feeder Cattle(CME)
May06 060523 103.375 103.475 103.300 103.325 -0.050 570 3,045 -238
Aug06 060523 106.700 106.950 106.150 106.825 +0.125 1,870 18,035 -338
Sep06 060523 106.300 106.450 105.700 106.425 +0.125 205 2,752 -70
Oct06 060523 105.475 105.625 105.000 105.550 +0.075 188 2,159 +15
Nov06 060523 104.450 104.600 104.200 104.600 +0.200 22 639 +15
Jan07 060523 101.600 101.650 101.300 101.650 +0.150 12 298 +8
Mar07 060523 100.000 100.000 100.000 100.000 +0.200 0 6 +0
Total Volume and Open Interest 2,867 26,934 -608
Lean Hogs(CME)
Jun06 060523 66.900 67.050 65.600 66.050 -1.475 5,973 26,502 -853
Jul06 060523 66.150 66.300 64.800 65.075 -1.900 10,757 77,608 -614
Aug06 060523 65.000 65.000 63.350 63.800 -1.600 5,030 28,823 +653
Oct06 060523 56.400 56.400 55.200 55.450 -1.250 989 17,870 -15
Dec06 060523 55.200 55.200 53.900 54.225 -1.550 652 9,688 +251
Feb07 060523 57.025 57.025 56.300 56.500 -1.100 126 2,640 +46
Apr07 060523 57.500 57.500 56.600 56.600 -1.150 60 947 -3
May07 060523 60.100 60.100 60.000 60.050 +0.025 16 77 +7
Total Volume and Open Interest 23,613 164,179 -524
Pork Bellies(CME)
May06 060523 86.500 86.500 84.150 84.550 -2.450 15 53 -4
Jul06 060523 83.500 83.800 81.500 81.725 -2.200 322 1,431 +9
Aug06 060523 81.300 81.300 78.900 78.900 -2.550 23 333 +14
Feb07 060523 83.700 83.700 83.700 83.700 unch 3 17 +3
Mar07 060523 83.950 83.950 83.950 83.950 unch 0 6 +0
Total Volume and Open Interest 363 1,840 +22
Class III Milk(CME)
May06 060523 10.82 10.82 10.82 10.82 unch 1 3,034 +0
Jun06 060523 11.18 11.30 11.18 11.20 +0.06 70 3,318 +31
Jul06 060523 11.55 11.85 11.55 11.75 +0.25 30 3,392 -11
Aug06 060523 11.80 12.05 11.77 12.00 +0.28 26 3,857 -14
Sep06 060523 12.20 12.39 12.18 12.34 +0.20 58 3,608 +27
Total Volume and Open Interest 269 31,147 +44
Cocoa(NYBOT)
Jul06 060523 1515 1522 1498 1501 -14 5,858 53,844 -1,371
Sep06 060523 1542 1544 1522 1526 -12 1,610 28,615 +470
Dec06 060523 1568 1570 1555 1558 -12 469 16,663 -108
Mar07 060523 1596 1598 1587 1588 -12 674 12,446 +388
May07 060523 1608 1608 1608 1608 -12 70 4,398 +50
Jul07 060523 1629 1629 1629 1629 -11 150 2,583 +100
Sep07 060523 1656 1656 1646 1646 -11 98 6,566 +43
Total Volume and Open Interest 8,929 130,506 -428
Coffee "C"(NYBOT)
Jul06 060523 99.50 101.75 99.30 101.40 +1.80 10,040 66,961 -341
Sep06 060523 102.60 104.60 102.50 104.30 +1.80 2,949 21,275 +276
Dec06 060523 106.40 108.75 106.40 108.15 +1.80 1,127 10,215 +573
Mar07 060523 110.00 111.65 110.00 111.65 +1.90 243 3,626 +11
May07 060523 112.25 113.75 112.00 113.70 +1.90 29 837 +17
Jul07 060523 114.00 115.60 114.00 115.60 +1.90 43 733 +16
Total Volume and Open Interest 14,558 105,240 +591
Orange Juice(NYBOT)
Jul06 060523 152.00 152.30 150.60 152.25 +2.65 2,126 22,864 -931
Sep06 060523 151.00 151.80 150.50 151.75 +2.25 251 4,075 +93
Nov06 060523 149.10 150.20 148.60 150.15 +2.80 84 2,689 -51
Jan07 060523 147.50 149.10 147.50 149.10 +3.00 27 1,804 -6
Mar07 060523 147.50 149.60 147.50 149.60 +3.00 0 454 +0
Total Volume and Open Interest 2,490 31,934 -895
Sugar #11(NYBOT)
Jul06 060523 16.52 16.67 16.47 16.62 +0.23 32,880 234,484 -5,538
Oct06 060523 16.82 16.91 16.75 16.88 +0.28 18,464 109,640 +613
Mar07 060523 17.14 17.22 17.08 17.19 +0.25 4,279 70,527 +385
May07 060523 17.00 17.10 16.95 17.09 +0.26 960 31,439 +446
Jul07 060523 16.92 17.01 16.92 17.00 +0.26 706 24,404 +489
Total Volume and Open Interest 57,393 491,158 -3,587
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060523 23.00 23.00 22.85 22.86 -0.14 1,051 1,853 -936
Sep06 060523 22.92 22.92 22.85 22.85 -0.10 122 4,492 -28
Nov06 060523 22.33 22.33 22.33 22.33 -0.03 6 1,194 +0
Jan07 060523 22.40 22.40 22.40 22.40 unch 1 1,203 +1
Total Volume and Open Interest 1,189 11,938 -963
London Cocoa(LCE)
May06 060515 852 852 843 847 -4 15,339 340 -10,632
Jul06 060523 855 856 845 846 -8 5,585 71,513 -120
Sep06 060523 865 868 856 857 -8 2,400 36,600 -50
Dec06 060523 882 884 875 876 -7 3,582 39,522 +1,645
Mar07 060523 895 896 887 888 -7 1,551 19,146 +848
May07 060523 906 906 899 900 -7 351 1,757 +252
Jul07 060523 912 914 908 908 -7 23 2,202 +20
Total Volume and Open Interest 13,492 174,652 +2,595
London Coffee(LCE)
May06 060523 1105.00 1119.00 1095.00 1116.00 +16.00 82 435 -38
Jul06 060523 1112.00 1130.00 1102.00 1124.00 +12.00 5,157 58,261 -1,399
Sep06 060523 1129.00 1147.00 1120.00 1141.00 +11.00 2,210 38,683 +238
Nov06 060523 1141.00 1155.00 1132.00 1152.00 +11.00 435 25,449 +278
Jan07 060523 1152.00 1166.00 1150.00 1162.00 +10.00 124 2,298 +53
Mar07 060523 1159.00 1179.00 1159.00 1173.00 +12.00 7 661 -5
Total Volume and Open Interest 8,248 126,500 -665
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060523 480.00 483.00 479.50 481.50 +1.70 5,206 35,297 +92
Oct06 060523 465.90 469.00 465.40 468.00 +3.70 1,216 16,755 +147
Dec06 060523 460.20 463.00 460.20 462.80 +3.50 459 6,213 +253
Mar07 060523 454.70 457.80 454.70 457.80 +3.50 112 5,897 +54
Total Volume and Open Interest 7,357 68,202 +495
Cotton(NYBOT)
Jul06 060523 49.60 50.80 49.60 50.78 +1.61 5,921 108,414 -780
Oct06 060523 52.60 53.90 52.60 53.90 +1.65 358 2,874 +87
Dec06 060523 54.50 55.55 54.35 55.51 +1.60 3,916 51,540 -71
Mar07 060523 57.80 57.80 57.80 57.80 +1.70 882 7,681 +280
May07 060523 58.70 58.70 58.70 58.70 +1.70 50 393 -6
Jul07 060523 58.10 59.63 58.10 59.63 +1.68 50 1,726 -30
Total Volume and Open Interest 11,240 173,659 -521
Lumber(CME)
Jul06 060523 314.8 317.9 313.4 316.9 +2.9 294 3,443 +42
Sep06 060523 327.0 329.6 325.6 329.5 +1.4 38 682 +0
Nov06 060523 319.0 319.0 316.7 317.5 +3.0 20 170 -3
Jan07 060523 328.0 328.0 328.0 328.0 unch 0 3 +0
Total Volume and Open Interest 352 4,304 +39
Crude Oil(NYM)
Jul06 060523 71.00 72.15 70.95 71.76 +1.80 116,410 286,300 +3,942
Aug06 060523 71.75 72.80 71.75 72.49 +1.73 31,319 86,487 +3,312
Sep06 060523 72.45 73.30 72.45 73.09 +1.66 8,599 61,921 +244
Oct06 060523 73.10 73.65 73.00 73.59 +1.59 5,430 31,881 -217
Nov06 060523 73.75 74.00 73.60 74.00 +1.53 2,246 22,613 +239
Dec06 060523 73.70 74.60 73.70 74.33 +1.48 14,261 104,449 -2,684
Jan07 060523 74.10 74.57 74.10 74.57 +1.43 2,452 27,981 +17
Feb07 060523 74.90 74.90 74.73 74.73 +1.40 1,145 14,456 -274
Mar07 060523 74.81 74.81 74.81 74.81 +1.37 294 14,669 +203
Apr07 060523 73.90 74.83 73.90 74.83 +1.34 60 8,589 -20
May07 060523 74.50 74.81 74.50 74.81 +1.31 45 6,902 +0
Jun07 060523 74.75 74.75 74.75 74.75 +1.28 970 36,405 +920
Jul07 060523 74.00 74.63 74.00 74.63 +1.24 950 9,535 +765
Aug07 060523 74.50 74.50 74.50 74.50 +1.20 100 5,226 +90
Sep07 060523 74.36 74.36 74.36 74.36 +1.16 0 7,166 +0
Oct07 060523 74.22 74.22 74.22 74.22 +1.12 500 3,565 -500
Total Volume and Open Interest 247,551 998,845 -17,822
Heating Oil(NYM)
Jun06 060523 196.50 202.50 196.25 199.89 +6.63 15,403 27,337 -2,090
Jul06 060523 199.00 205.00 199.00 202.37 +6.50 16,153 64,160 -474
Aug06 060523 203.00 207.15 202.50 205.12 +6.40 3,557 14,721 +366
Sep06 060523 206.00 208.75 206.00 207.67 +6.10 1,206 10,252 +122
Oct06 060523 209.00 212.50 208.00 210.47 +5.90 467 6,639 +190
Nov06 060523 212.75 216.25 212.50 213.97 +5.75 201 4,783 +22
Dec06 060523 215.80 218.00 215.50 217.77 +5.65 1,221 14,536 -251
Jan07 060523 219.40 221.75 219.40 220.62 +5.50 580 10,382 -21
Feb07 060523 220.50 222.25 220.10 221.07 +5.30 385 3,159 +112
Mar07 060523 219.00 220.50 219.00 219.12 +4.75 222 3,033 -25
Apr07 060523 214.40 215.00 213.62 213.62 +4.20 196 3,786 +91
May07 060523 210.70 210.70 209.00 209.47 +3.70 4 571 +3
Total Volume and Open Interest 39,655 167,131 -1,924
Unleaded Gas(NYM)
Jun06 060523 210.00 214.00 209.50 210.80 +5.06 24,386 27,382 -5,043
Jul06 060523 207.25 211.00 207.25 208.75 +5.72 13,674 47,134 +1,195
Aug06 060523 206.00 208.30 205.00 206.58 +5.50 2,803 9,364 +513
Sep06 060523 203.00 205.00 203.00 203.98 +5.25 531 7,828 -3
Oct06 060523 194.00 194.50 193.00 193.08 +4.85 437 5,447 +42
Nov06 060523 189.03 189.03 189.03 189.03 +4.65 4 1,988 +2
Dec06 060523 187.08 187.08 187.08 187.08 +4.45 110 2,554 +90
Jan07 060523 187.63 187.63 187.63 187.63 +4.35 51 1,540 +49
Total Volume and Open Interest 41,996 103,237 -3,155
Natural Gas(NYM)
Jun06 060523 6.370 6.420 6.140 6.258 -0.018 44,692 40,165 -5,076
Jul06 060523 6.630 6.680 6.400 6.502 -0.044 28,055 107,657 -2,994
Aug06 060523 6.880 6.950 6.700 6.767 -0.034 11,735 35,890 +1,625
Sep06 060523 7.200 7.210 6.970 7.047 -0.054 9,506 31,467 -970
Oct06 060523 7.570 7.600 7.340 7.407 -0.069 7,325 44,072 +653
Nov06 060523 8.800 8.830 8.620 8.692 -0.014 6,156 51,838 +616
Dec06 060523 10.100 10.140 9.950 9.982 -0.059 6,842 26,974 -580
Jan07 060523 10.900 10.900 10.680 10.732 -0.069 2,888 45,983 -134
Feb07 060523 10.860 10.880 10.730 10.757 -0.069 590 27,861 +236
Mar07 060523 10.600 10.730 10.530 10.582 -0.069 2,728 43,979 -1,167
Apr07 060523 9.030 9.050 8.900 8.972 +0.026 1,226 25,821 +411
May07 060523 8.850 8.870 8.790 8.812 +0.021 983 24,597 -11
Jun07 060523 9.000 9.000 8.910 8.932 +0.021 129 10,728 +165
Jul07 060523 9.070 9.140 9.050 9.072 +0.021 91 7,213 +46
Aug07 060523 9.200 9.200 9.150 9.197 +0.021 291 6,721 -23
Sep07 060523 9.300 9.390 9.300 9.317 +0.011 284 8,741 -12
Total Volume and Open Interest 131,786 837,237 -2,804
Brent Crude Oil(ICE)
Jul06 060523 69.65 71.35 69.57 71.00 +1.65 72,459 120,023 +3,008
Aug06 060523 70.38 71.93 70.26 71.59 +1.61 28,917 103,424 +1,109
Sep06 060523 70.80 72.41 70.80 72.09 +1.56 13,614 33,573 +1,531
Oct06 060523 71.27 72.73 71.23 72.48 +1.50 5,739 29,996 +2,153
Nov06 060523 71.58 73.04 71.58 72.79 +1.44 2,912 13,978 -563
Dec06 060523 72.00 73.31 71.93 73.05 +1.39 7,482 49,499 -1,291
Jan07 060523 72.28 73.51 72.28 73.27 +1.35 335 11,040 +115
Feb07 060523 73.07 73.42 73.07 73.42 +1.30 25 7,177 +25
Mar07 060523 73.12 73.51 73.12 73.51 +1.23 273 6,357 +100
Apr07 060523 73.01 73.54 72.96 73.54 +1.19 123 2,263 +123
May07 060523 72.99 73.50 72.94 73.50 +1.18 0 998 +0
Jun07 060523 72.88 73.52 72.69 73.42 +1.17 190 11,168 -235
Jul07 060523 73.33 73.33 73.33 73.33 +1.15 0 50 +0
Aug07 060523 73.20 73.20 73.20 73.20 +1.07 0 235 +0
Total Volume and Open Interest 133,650 437,652 +6,171
Gas Oil(ICE)
Jun06 060523 615.00 638.25 615.00 631.00 +26.25 21,896 47,577 -5,155
Jul06 060523 620.00 642.00 620.00 635.00 +25.25 11,065 56,950 -1,670
Aug06 060523 628.50 648.25 627.50 641.75 +24.75 3,006 13,169 -505
Sep06 060523 635.75 654.75 635.75 648.25 +24.00 1,455 9,747 -25
Oct06 060523 642.75 660.75 642.75 654.75 +23.50 717 10,679 +146
Nov06 060523 650.00 663.75 650.00 660.50 +23.00 30 5,914 +30
Dec06 060523 655.25 670.00 655.00 664.75 +22.75 2,634 28,088 -432
Jan07 060523 668.25 668.25 668.25 668.25 +22.25 671 6,178 -37
Feb07 060523 667.25 667.25 667.25 667.25 +22.25 0 478 +0
Mar07 060523 658.00 666.50 658.00 666.50 +22.50 550 3,472 +250
Total Volume and Open Interest 43,089 209,825 -7,632
US Dollar Index(NYBOT)
Jun06 060523 84.30 84.60 84.15 84.23 unch 3,624 35,062 -30
Sep06 060523 83.91 84.22 83.76 83.89 unch 346 2,754 +213
Dec06 060523 83.76 83.76 83.58 83.58 unch 12 99 -8
Total Volume and Open Interest 3,982 37,920 +175
Australian Dollar(CME)
Jun06 060523 75.45 75.91 75.32 75.85 +0.57 4,718 81,179 +1,518
Sep06 060523 75.20 75.73 75.20 75.73 +0.57 18 1,121 +11
Dec06 060523 75.62 75.62 75.62 75.62 +0.57 0 229 +0
Total Volume and Open Interest 4,736 82,547 +1,529
British Pound(CME)
Jun06 060523 188.29 188.72 187.92 188.62 -0.15 1,806 109,888 -2,061
Sep06 060523 188.62 188.95 188.26 188.91 -0.13 2 916 +19
Dec06 060523 189.21 189.21 189.21 189.21 -0.11 0 150 +0
Total Volume and Open Interest 1,810 110,955 -2,041
Canadian Dollar(CME)
Jun06 060523 89.69 89.75 89.26 89.58 -0.17 5,988 106,442 -4,947
Sep06 060523 89.48 89.88 89.48 89.83 -0.17 356 4,032 +192
Dec06 060523 90.20 90.20 90.08 90.08 -0.17 6 1,109 +11
Mar07 060523 90.22 90.45 90.22 90.33 -0.17 0 184 +0
Total Volume and Open Interest 6,350 111,814 -4,744
Japanese Yen(CME)
Jun06 060523 90.12 90.40 89.90 90.20 +0.10 8,363 182,241 -1,260
Sep06 060523 91.45 91.50 91.34 91.34 +0.10 2,875 27,193 +2,339
Dec06 060523 92.42 92.42 92.42 92.42 +0.10 1 252 -17
Total Volume and Open Interest 11,239 209,699 +1,063
Swiss Franc(CME)
Jun06 060523 83.02 83.15 82.83 83.15 -0.13 2,447 102,982 +2,271
Sep06 060523 83.81 83.94 83.74 83.94 -0.12 96 707 +130
Dec06 060523 84.65 84.65 84.65 84.65 -0.12 3 53 -1
Total Volume and Open Interest 2,546 103,748 +2,400
EuroFX(CME)
Jun06 060523 128.64 129.03 128.30 128.92 +0.03 4,467 195,908 -1,519
Sep06 060523 129.32 129.73 129.32 129.65 +0.03 73 5,005 +288
Dec06 060523 130.28 130.28 130.28 130.28 +0.03 0 406 +2
Total Volume and Open Interest 4,540 201,461 -1,229
Mexican Peso(CME)
Jun06 060523 8905.0 8935.0 8870.0 8872.0 +12.0 2,704 65,363 +1,250
Sep06 060523 8817.0 8817.0 8817.0 8817.0 +12.0 8 1,178 +10
Total Volume and Open Interest 2,712 91,257 +1,259
30-Year T-Bonds(CBOT)
Jun06 060523 107~07 107~14 106~24 107~01 -0~06 421,395 722,183 -24,273
Sep06 060523 107~04 107~08 106~18 106~27 -0~07 76,744 160,493 +40,572
Dec06 060523 107~14 108~00 106~22 106~28 -0~07 69 1,689 -29
Total Volume and Open Interest 498,208 884,366 +16,270
10-Year T-Notes(CBOT)
Jun06 060523 105~225 105~255 105~135 105~170 -0~060 1,052,527 1,910,771 -93,983
Sep06 060523 105~180 105~205 105~085 105~120 -0~060 119,673 327,064 +48,503
Total Volume and Open Interest 1,172,235 2,247,348 -45,487
5-Year T-Notes(CBOT)
Jun06 060523 104~015 104~015 103~305 104~000 -0~040 443,614 0 +0
Sep06 060523 103~310 103~310 103~295 103~295 -0~040 66,290 0 +0
Dec06 060523 103~260 103~300 103~255 103~300 -0~040 0 1 +0
Total Volume and Open Interest 509,904 1 +0
2 Year T-Notes(CBOT)
Jun06 060523 101~090 101~092 101~088 101~089 -0~005 14,569 570,023 -31,193
Sep06 060523 101~096 101~096 101~092 101~093 -0~005 12,960 75,187 +21,359
Total Volume and Open Interest 27,529 645,210 -9,834
Eurodollars(CME)
Jun06 060523 94.700 94.710 94.698 94.710 unch 22,978 1,326,906 +14,466
Sep06 060523 94.645 94.670 94.625 94.635 -0.005 367,755 1,438,280 -26,863
Dec06 060523 94.635 94.645 94.620 94.635 -0.015 29,062 1,530,179 -21,179
Mar07 060523 94.695 94.705 94.680 94.695 -0.015 16,935 1,256,993 -7,549
Jun07 060523 94.725 94.740 94.715 94.725 -0.025 40,013 1,076,475 -7,586
Sep07 060523 94.735 94.745 94.725 94.730 -0.030 39,490 904,031 -14,623
Dec07 060523 94.720 94.735 94.710 94.720 -0.030 24,152 628,792 -16,176
Mar08 060523 94.710 94.725 94.700 94.715 -0.025 20,756 441,795 +576
Jun08 060523 94.685 94.700 94.675 94.690 -0.025 17,948 298,003 +1,032
Sep08 060523 94.665 94.675 94.655 94.670 -0.025 16,742 247,900 +4,038
Dec08 060523 94.625 94.635 94.615 94.630 -0.025 10,458 221,005 +1,845
Mar09 060523 94.610 94.620 94.600 94.615 -0.025 7,660 156,458 +3,523
Jun09 060523 94.590 94.590 94.575 94.590 -0.025 4,497 126,235 +38
Sep09 060523 94.560 94.565 94.545 94.560 -0.025 3,677 115,159 -338
Dec09 060523 94.515 94.520 94.500 94.515 -0.025 6,330 108,492 -1,879
Mar10 060523 94.495 94.500 94.480 94.495 -0.025 3,675 90,519 -667
Jun10 060523 94.465 94.470 94.445 94.465 -0.025 2,958 72,952 -59
Sep10 060523 94.425 94.430 94.405 94.425 -0.025 3,431 57,741 +703
Total Volume and Open Interest 315,208 10,296,272 -52,235
3-Mth Euro-Yen(CME)
Jun06 060523 99.74 99.74 99.73 99.74 -0.01 1,800 12,385 +625
Sep06 060523 99.53 99.53 99.51 99.53 -0.01 1,546 10,150 +215
Dec06 060523 99.33 99.33 99.30 99.33 unch 1,747 8,003 -224
Mar07 060523 99.13 99.13 99.08 99.12 -0.01 1,211 7,037 +459
Jun07 060523 98.95 98.95 98.93 98.93 -0.02 503 5,176 +459
Sep07 060523 98.76 98.76 98.75 98.76 -0.01 78 1,794 +68
Dec07 060523 98.62 98.62 98.60 98.61 -0.01 0 1,367 -1
Mar08 060523 98.46 98.46 98.46 98.46 +0.01 0 236 +0
Jun08 060523 98.34 98.34 98.34 98.34 -0.01 0 251 +0
Sep08 060523 98.26 98.26 98.26 98.26 +0.01      
Total Volume and Open Interest 6,885 46,403 +1,601
3-Mth Euro-Yen(SIMEX)
Jun06 060523 99.74 99.75 99.74 99.74 unch 1,917 59,460 -192
Sep06 060523 99.54 99.55 99.53 99.53 +0.01 1,965 52,424 -389
Dec06 060523 99.34 99.35 99.33 99.33 +0.01 4,274 106,479 +762
Mar07 060523 99.15 99.15 99.13 99.13 +0.01 928 49,559 -170
Jun07 060523 98.97 98.97 98.94 98.95 +0.01 1,396 23,128 +22
Sep07 060523 98.79 98.79 98.77 98.78 +0.02 80 14,670 -30
Dec07 060523 98.62 98.62 98.62 98.62 +0.01 64 22,512 +28
Mar08 060523 98.47 98.47 98.47 98.47 +0.01 100 17,289 +150
Total Volume and Open Interest 10,724 347,101 +181
German Euro-Bund(EUREX)
Jun06 060523 116.37 116.43 116.11 116.26 +0.39 2,003,623 1,824,463 -9,186
Sep06 060523 116.53 116.54 116.25 116.38 +0.41 9,900 116,990 -350
Dec06 060523 115.69 115.69 115.58 115.58 +0.40 591 3 +0
Total Volume and Open Interest 2,014,114 1,941,456 -9,536
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060523 110.15 110.15 109.98 110.00 +0.18 17,585 54,870 +12,361
Dec06 060523 109.66 109.66 109.66 109.66 +0.16 104 0 +0
Total Volume and Open Interest 1,045,125 1,442,807 +70,710
Long Gilt(LIFFE)
Jun06 060523 110~05 110~05 109~21 109~26 -0~14 64,912 301,544 -8,736
Sep06 060523 109~24 109~27 109~17 109~17 -0~14 1,274 20,810 +1,252
Total Volume and Open Interest 66,186 322,354 -7,484
3-Mth Short Sterling(LIFFE)
Jun06 060523 95.26 95.26 95.26 95.26 -0.01 46,272 443,068 -11,010
Sep06 060523 95.13 95.13 95.13 95.13 -0.02 52,357 533,894 -5,934
Dec06 060523 95.02 95.02 95.02 95.02 -0.02 73,638 369,750 -3,946
Total Volume and Open Interest 320,336 2,528,431 -20,279
3-Mth Euribor(LIFFE)
Jun06 060523 96.990 96.990 96.980 96.985 -0.005 89,962 581,045 +3,464
Sep06 060523 96.770 96.770 96.755 96.760 -0.015 97,114 646,799 -2,028
Dec06 060523 96.600 96.600 96.575 96.585 -0.020 166,320 644,843 -10,798
Total Volume and Open Interest 769,597 3,676,218 +603
3-Mth Aus T-Bills(SFE)
Jun06 060523 94.09 94.11 94.09 94.11 +0.01 4,040 117,597 -10,598
Sep06 060523 93.98 94.01 93.98 94.00 +0.01 28,716 287,056 -4,463
Dec06 060523 93.95 93.97 93.94 93.97 +0.02 16,729 122,295 -9,472
Mar07 060523 93.94 93.97 93.94 93.96 +0.02 7,095 53,959 -576
Jun07 060523 93.92 93.95 93.92 93.95 +0.03 2,507 30,252 -1,526
Sep07 060523 93.91 93.93 93.90 93.93 +0.02 1,927 22,988 -1,848
Dec07 060523 93.90 93.91 93.90 93.91 +0.02 2,301 15,935 +1,173
Mar08 060523 93.88 93.90 93.88 93.90 +0.03 1,361 9,661 +643
Jun08 060523 93.88 93.88 93.88 93.88 +0.03 182 1,582 +45
Sep08 060523 93.87 93.87 93.87 93.87 +0.03 140 913 +100
Total Volume and Open Interest 65,084 664,076 -26,513
10-Year Aus T-Bonds(SFE)
Jun06 060523 94.30 94.33 94.29 94.32 +0.02 26,758 374,887 -10,134
Sep06 060523 94.32 94.32 94.32 94.32 +0.02      
Total Volume and Open Interest 26,758 374,887 -10,134
3-Year Aus T-Bonds(SFE)
Jun06 060523 94.33 94.36 94.33 94.36 +0.02 84,861 570,542 +48,810
Sep06 060523 94.36 94.36 94.36 94.36 +0.02      
Total Volume and Open Interest 84,861 570,542 +48,810
Gold(CMX)
Jun06 060523 659.5 674.4 658.5 673.7 +16.0 64,366 151,009 -3,261
Aug06 060523 666.0 681.5 665.0 680.4 +16.1 12,057 82,593 +4,752
Oct06 060523 672.3 687.3 672.3 687.3 +16.4 994 10,022 +77
Dec06 060523 679.5 695.0 678.0 694.2 +16.8 2,309 27,046 +409
Feb07 060523 690.5 700.9 688.0 700.9 +17.0 56 13,084 -105
Apr07 060523 707.5 707.5 707.5 707.5 +17.2 0 1,585 +0
Jun07 060523 712.5 714.2 712.5 714.2 +17.4 53 12,127 -50
Aug07 060523 720.8 720.8 720.8 720.8 +17.7 0 384 +0
Oct07 060523 727.4 727.4 727.4 727.4 +18.0 0 2,010 +0
Dec07 060523 732.0 733.9 732.0 733.9 +18.3 127 14,190 +12
Feb08 060523 740.4 740.4 740.4 740.4 +18.6 0 870 +0
Total Volume and Open Interest 80,287 324,259 +1,822
Silver(CMX)
May06 060523 1275.0 1310.0 1275.0 1310.0 +74.5 423 1,015 -63
Jul06 060523 1270.0 1319.5 1269.0 1317.0 +74.0 14,669 57,239 -433
Sep06 060523 1283.0 1330.0 1283.0 1327.3 +74.4 1,273 8,494 +260
Dec06 060523 1290.0 1334.0 1285.0 1332.1 +73.6 676 18,642 -11
Mar07 060523 1309.0 1334.1 1309.0 1334.1 +73.0 95 7,673 +39
May07 060523 1334.2 1334.2 1334.2 1334.2 +72.7 14 2,310 +4
Jul07 060523 1340.0 1340.0 1334.0 1334.0 +72.3 98 5,046 +7
Total Volume and Open Interest 17,410 109,391 -200
Platinum(NYM)
Jul06 060523 1303.0 1327.0 1303.0 1321.5 +36.9 1,103 8,823 +0
Oct06 060523 1326.5 1326.5 1326.5 1326.5 +39.9 47 293 +41
Total Volume and Open Interest 1,150 9,116 +41
Palladium(NYME)
Jun06 060523 347.80 363.90 346.50 363.35 +21.60 1,475 11,625 -746
Sep06 060523 350.00 368.35 350.00 368.35 +21.70 943 5,260 +644
Dec06 060523 353.00 371.35 353.00 371.35 +21.70 13 499 -6
Total Volume and Open Interest 2,432 17,420 -107
Copper(CMX)
May06 060523 376.00 407.55 376.00 407.55 +43.55 833 2,121 -588
Jul06 060523 358.00 389.50 358.00 388.55 +42.40 9,870 51,917 +101
Sep06 060523 353.00 383.00 353.00 382.15 +41.30 794 9,571 +74
Dec06 060523 343.00 369.90 343.00 369.90 +40.05 95 4,600 -21
Mar07 060523 357.40 357.40 357.40 357.40 +38.55 24 913 -13
Total Volume and Open Interest 12,519 81,968 -516
Aluminum(CMX)
May06 060523 131.65 131.65 131.65 131.65 +5.90      
Jun06 060523 130.00 131.40 130.00 131.40 +5.65 2 290 +0
Jul06 060523 131.30 131.30 131.30 131.30 +5.65 0 21 +0
Aug06 060523 131.15 131.15 131.15 131.15 +5.65      
Sep06 060523 131.00 131.00 131.00 131.00 +5.65 0 1 +0
Oct06 060523 130.90 130.90 130.90 130.90 +5.65 0 40 +0
Total Volume and Open Interest 5 962 +3
DJIA Index(CBOT)
Jun06 060523 11180 11225 11065 11070 -54 8,990 42,462 -343
Sep06 060523 11255 11295 11153 11153 -51 154 550 +35
Dec06 060523 11340 11360 11213 11213 -54 0 1,695 +0
Mar07 060523 11335 11335 11335 11335 -54      
Total Volume and Open Interest 9,144 44,707 -308
S & P 500(CME)
Jun06 060523 1271.80 1276.50 1252.00 1252.50 -9.50 44,091 594,461 +2,667
Sep06 060523 1281.80 1286.70 1263.00 1263.00 -9.60 6,222 74,628 +5,572
Dec06 060523 1295.00 1296.00 1273.60 1273.60 -9.60 261 3,544 +260
Mar07 060523 1284.30 1284.30 1284.30 1284.30 -9.60 0 106 +0
Total Volume and Open Interest 50,574 673,090 +8,499
S & P 500 E-Mini(Globex)
Jun06 060523 1262.75 1276.50 1252.00 1252.50 -9.50 1,596,248 1,444,172 +16,855
Sep06 060523 1274.75 1287.25 1263.00 1263.00 -9.50 13,581 31,254 +9,142
Total Volume and Open Interest 1,609,829 1,475,426 +25,997
NASDAQ 100(CME)
Jun06 060523 1601.80 1606.80 1563.50 1565.30 -21.00 7,752 68,291 +1,274
Sep06 060523 1624.50 1624.50 1584.50 1584.50 -21.00 22 98 +11
Dec06 060523 1605.50 1605.50 1605.50 1605.50 -21.00 0 5 +0
Total Volume and Open Interest 7,774 68,394 +1,285
NASDAQ 100 E-Mini(Globex)
Jun06 060523 1586.80 1607.00 1562.30 1565.30 -21.00 400,937 404,623 +7,610
Sep06 060523 1610.30 1624.50 1583.30 1584.50 -21.00 307 488 -4
Total Volume and Open Interest 401,244 405,111 +7,606
S & P Midcap 400(CME)
Jun06 060523 764.00 769.90 750.50 751.20 -6.50 213 10,743 -94
Sep06 060523 103.34 103.34 103.34 103.34 -6.50      
Dec06 060523 110.34 110.34 110.34 110.34 -6.50      
Total Volume and Open Interest 213 10,743 -94
Russell 2000(CME)
Jun06 060523 724.00 729.50 706.50 707.00 -9.00 1,116 41,050 +214
Sep06 060523 729.00 729.00 712.80 712.80 -9.00 1 109 -15
Dec06 060523 732.00 732.00 720.10 720.10 -9.00 0 9 +0
Total Volume and Open Interest 1,117 41,168 +199
Russell 2000 E-Mini(Globex)
Jun06 060523 716.20 729.70 706.40 707.00 -9.00 231,602 415,015 +2,563
Sep06 060523 725.20 735.50 712.30 712.80 -9.00 509 2,704 -28
Total Volume and Open Interest 232,111 417,719 +2,535
Value Line(KCBT)
Jun06 060523 2015.00 2015.00 1995.00 1995.00 -22.00 2 84 +0
Total Volume and Open Interest 2 85 +0
Nikkei 225(CME)
Jun06 060523 15765 15780 15545 15605 -200 63,867 225,017 -2,198
Sep06 060523 15750 15765 15555 15600 -260 15 501 +31
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060523 15765 15780 15545 15605 -200 63,867 225,017 -2,198
Sep06 060523 15750 15765 15555 15600 -260 15 501 +31
Dec06 060523 15555 15555 15555 15555 -260      
Total Volume and Open Interest 63,882 225,569 -2,167
CAC 40(MATIF)
May06 060519 4879.5 4956.0 4879.5 4948.0 +41.5 319,202 469,644 -54,799
Jun06 060523 4788.5 4921.0 4788.5 4889.0 +116.5 166,576 476,209 +52,256
Jul06 060523 4809.5 4920.0 4809.5 4897.0 +116.5 1,245 7,359 -32
Total Volume and Open Interest 168,107 493,319 +52,381
Hang Seng Index(HKFE)
May06 060523 15715 15865 15647 15839 +151 45,286 117,366 -1,127
Jun06 060523 15781 15918 15703 15900 +160 2,330 8,086 +73
Total Volume and Open Interest 47,726 126,190 -1,014
DAX Index(EUREX)
Jun06 060523 5583.0 5715.0 5580.0 5676.0 +134.0 274,950 272,911 -3,327
Sep06 060523 5625.0 5755.0 5623.5 5718.5 +135.0 1,392 13,522 +16
Dec06 060523 5691.0 5802.0 5688.0 5765.0 +136.0 975 4,594 +324
Total Volume and Open Interest 277,317 291,027 -9,091
FT-SE 100(LIFFE)
Jun06 060523 5550.00 5713.00 5548.00 5669.50 +127.50 167,093 491,239 +3,116
Sep06 060523 5583.50 5708.00 5583.50 5683.50 +129.00 1,134 3,989 +894
Dec06 060523 5689.50 5715.50 5689.50 5715.50 +129.00 1,000 35,142 -163
Total Volume and Open Interest 169,227 531,370 +3,847
SPI 200(SFE)
Jun06 060523 5026.0 5037.0 4989.0 5004.0 -13.0 17,985 248,468 -1,913
Sep06 060523 5022.0 5029.0 4993.0 4998.0 -14.0 426 6,623 +138
Dec06 060523 5022.0 5054.0 5022.0 5022.0 -15.0 6 3,737 +0
Total Volume and Open Interest 18,424 261,844 -1,771
GSCI(CME)
Jun06 060523 477.90 484.15 477.70 481.80 +12.60 295 21,471 -10
Jul06 060523 487.10 487.10 487.10 487.10 +13.10 0 22 +0
Aug06 060523 491.00 491.00 491.00 491.00 +14.50 2 8 +2
Total Volume and Open Interest 297 21,501 -8
Reuters CRB Index(NYBOT)
Jun06 060523 389.00 390.00 388.00 390.00 +7.00 74 369 -19
Aug06 060523 398.50 400.25 398.50 398.50 +7.00 14 433 -1
Nov06 060523 406.00 406.00 406.00 406.00 +7.00 1 201 +1
Total Volume and Open Interest 89 1,003 -19
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