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 Thu May 25, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060525 581.00 584.50 580.50 584.25 +1.75 42,452 216,839 +3,558
Aug06 060525 588.00 590.50 587.00 590.50 +1.50 2,978 16,050 +288
Sep06 060525 594.00 596.50 593.50 596.25 +1.50 1,135 12,954 +111
Nov06 060525 604.50 609.00 604.00 608.75 +1.50 15,718 101,817 +2,390
Jan07 060525 615.00 618.00 614.50 616.25 +0.25 768 7,889 +46
Mar07 060525 620.50 624.00 620.00 623.50 +1.25 758 3,765 -89
May07 060525 624.25 628.00 624.00 628.00 +1.00 349 3,898 +93
Total Volume and Open Interest 65,657 379,200 +6,348
Soybean Meal(CBOT)
Jul06 060525 172.50 174.00 171.80 173.50 +1.20 18,990 101,664 +3,731
Aug06 060525 173.50 175.20 173.20 174.50 +1.00 3,742 20,933 +3
Sep06 060525 174.80 176.20 174.20 175.30 +0.60 1,875 16,690 +178
Oct06 060525 176.30 176.80 175.10 176.30 +0.50 550 9,481 +154
Dec06 060525 178.50 179.30 177.20 178.40 +0.30 4,785 36,277 +1,688
Jan07 060525 179.00 179.50 178.20 179.40 +0.20 305 2,683 +269
Mar07 060525 181.80 181.80 180.50 181.50 -0.10 539 2,455 +159
May07 060525 181.00 181.20 180.20 181.00 +0.20 353 3,245 +20
Total Volume and Open Interest 31,571 196,017 +6,369
Soybean Oil(CBOT)
Jul06 060525 25.00 25.33 24.83 25.09 +0.01 15,614 146,861 -2,776
Aug06 060525 25.10 25.50 25.01 25.27 +0.02 2,661 13,179 +202
Sep06 060525 25.30 25.66 25.20 25.46 +0.03 640 9,822 -71
Oct06 060525 25.48 25.88 25.48 25.71 +0.02 173 7,129 +21
Dec06 060525 25.98 26.37 25.85 26.16 +0.05 3,988 44,537 +1,206
Jan07 060525 26.10 26.45 26.10 26.34 +0.05 41 4,055 +16
Mar07 060525 26.68 26.68 26.56 26.56 +0.03 0 1,741 +0
May07 060525 26.85 26.85 26.77 26.77 +0.04 0 3,862 +0
Total Volume and Open Interest 23,477 241,476 -1,297
Canola(WCE)
Jul06 060525 286.0 286.0 284.0 284.6 -2.7 4,826 38,497 -1,897
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060525 305.0 305.0 302.7 303.4 -1.7 2,075 33,881 -153
Jan07 060525 310.8 310.9 310.0 310.0 -2.6 7 3,801 +6
Mar07 060525 316.5 316.5 316.5 316.5 -1.4 0 483 +0
Total Volume and Open Interest 6,914 81,139 -2,038
Corn(CBOT)
Jul06 060525 249.25 253.75 248.75 253.25 +3.75 62,551 542,157 -6,808
Sep06 060525 261.00 264.75 260.00 264.25 +3.25 14,389 169,146 +3,485
Dec06 060525 273.75 278.25 273.50 278.00 +3.75 37,527 389,376 -2,582
Mar07 060525 283.75 288.75 283.75 288.25 +3.50 2,609 69,247 +685
May07 060525 291.25 295.00 291.25 295.00 +3.75 249 8,949 -65
Jul07 060525 297.50 301.00 297.25 300.75 +4.00 1,570 27,118 -193
Total Volume and Open Interest 126,080 1,344,804 -5,854
Wheat(CBOT)
Jul06 060525 408.00 415.00 407.00 409.50 -2.25 43,637 269,742 -4,483
Sep06 060525 422.00 427.50 420.25 423.25 -1.75 12,308 54,238 +6,892
Dec06 060525 437.50 445.00 437.50 441.00 -1.00 13,301 105,788 +2,899
Mar07 060525 451.00 458.50 451.00 454.75 -2.25 771 28,579 +157
May07 060525 461.00 462.00 460.00 460.00 -3.00 0 708 +0
Total Volume and Open Interest 76,125 528,273 +5,983
Wheat(KCBT)
Jul06 060525 497.00 504.00 497.00 498.75 -2.75 10,731 75,895 -1,868
Sep06 060525 503.00 510.00 503.00 505.75 -4.00 3,590 20,967 +1,090
Dec06 060525 508.00 515.00 508.00 512.25 +0.25 2,093 30,190 -234
Mar07 060525 514.00 516.00 513.00 514.00 -1.00 213 3,049 +309
May07 060525 510.00 510.00 510.00 510.00 unch 0 6 +0
Total Volume and Open Interest 17,748 142,643 -632
Wheat(MGE)
Jul06 060525 464.50 469.00 463.00 463.25 -6.00 2,573 19,898 -413
Sep06 060525 470.00 477.00 470.00 474.00 -2.00 1,471 13,828 -272
Dec06 060525 483.00 487.00 480.00 484.00 -2.00 1,633 20,289 +16
Mar07 060525 487.00 493.00 487.00 492.00 -2.00 173 1,001 +10
May07 060525 494.00 494.25 494.00 494.25 -4.75 4 44 +4
Total Volume and Open Interest 6,027 58,421 -584
Oats(CBOT)
Jul06 060525 187.00 189.50 182.50 182.50 -10.00 582 9,413 +40
Sep06 060525 190.00 191.00 184.50 184.75 -10.25 57 348 +15
Dec06 060525 185.75 187.50 181.50 182.25 -8.25 261 4,874 +57
Mar07 060525 195.50 195.50 191.00 191.00 -5.50 5 103 +3
Total Volume and Open Interest 905 14,743 +115
Rough Rice(CBOT)
Jul06 060525 9.09 9.22 9.02 9.22 +0.07 1,797 7,517 +712
Sep06 060525 9.33 9.43 9.27 9.43 +0.07 68 1,337 +19
Nov06 060525 9.37 9.50 9.34 9.50 +0.08 842 3,124 +229
Jan07 060525 9.53 9.62 9.53 9.62 +0.07 140 831 +14
Total Volume and Open Interest 2,929 13,950 +1,029
Live Cattle(CME)
Jun06 060525 78.150 78.600 77.575 78.425 +0.475 12,230 53,947 -3,172
Aug06 060525 78.950 79.350 78.450 79.200 +0.400 14,678 131,165 +1,832
Oct06 060525 82.750 83.050 82.325 82.725 +0.100 4,662 49,142 +224
Dec06 060525 85.100 85.350 84.725 85.225 +0.300 2,658 23,547 +852
Feb07 060525 87.950 88.300 87.575 88.150 +0.200 1,753 9,321 +450
Apr07 060525 86.100 86.600 85.950 86.300 -0.150 140 1,639 +66
Total Volume and Open Interest 36,157 269,074 +262
Feeder Cattle(CME)
May06 060525 103.600 103.600 103.375 103.400 +0.050 444 2,750 -197
Aug06 060525 107.600 108.400 107.300 108.175 +0.750 2,969 18,443 +291
Sep06 060525 106.900 107.850 106.650 107.750 +0.825 255 2,912 +88
Oct06 060525 106.250 106.900 105.850 106.800 +0.575 356 2,330 +133
Nov06 060525 105.100 105.900 105.000 105.900 +0.600 38 656 +17
Jan07 060525 102.100 102.750 102.100 102.700 +0.400 14 331 +11
Mar07 060525 100.600 100.600 100.600 100.600 +0.100 0 7 +0
Total Volume and Open Interest 4,077 27,430 +344
Lean Hogs(CME)
Jun06 060525 66.100 66.250 65.800 65.950 -0.500 7,441 21,263 -2,392
Jul06 060525 64.775 65.000 64.500 64.675 -0.400 8,143 75,691 -181
Aug06 060525 63.800 63.850 63.350 63.650 -0.375 5,128 28,832 +80
Oct06 060525 55.800 55.850 55.400 55.475 -0.575 1,660 17,795 +164
Dec06 060525 54.425 54.600 53.900 54.550 -0.050 649 9,622 +288
Feb07 060525 56.800 56.800 56.250 56.500 -0.450 172 2,756 +59
Apr07 060525 56.750 56.750 56.400 56.525 -0.375 51 1,013 +7
May07 060525 60.000 60.050 60.000 60.000 -0.200 9 180 +5
Total Volume and Open Interest 23,258 157,179 -1,967
Pork Bellies(CME)
May06 060525 80.000 80.500 80.000 80.500 -2.500 6 4 -4
Jul06 060525 82.750 82.750 80.250 81.825 -0.925 294 1,441 +24
Aug06 060525 79.000 79.000 78.125 78.400 -1.100 20 394 +6
Feb07 060525 83.750 83.750 83.750 83.750 +0.050 0 17 +0
Mar07 060525 83.950 83.950 83.950 83.950 unch 0 6 +0
Total Volume and Open Interest 320 1,862 +26
Class III Milk(CME)
May06 060525 10.82 10.82 10.82 10.82 +0.01 103 3,070 +32
Jun06 060525 11.30 11.45 11.30 11.35 +0.07 80 3,306 +8
Jul06 060525 11.72 11.85 11.72 11.80 +0.10 118 3,424 +29
Aug06 060525 11.92 12.14 11.91 12.05 +0.15 115 3,884 -31
Sep06 060525 12.24 12.40 12.24 12.35 +0.11 185 3,704 -6
Total Volume and Open Interest 926 31,699 +88
Cocoa(NYBOT)
Jul06 060525 1480 1488 1471 1472 -7 10,906 51,415 -1,426
Sep06 060525 1507 1511 1498 1499 -6 2,342 28,843 +258
Dec06 060525 1543 1543 1532 1532 -6 1,368 17,935 +565
Mar07 060525 1572 1574 1562 1562 -6 1,284 13,497 +357
May07 060525 1588 1588 1582 1582 -6 300 4,598 +200
Jul07 060525 1605 1605 1602 1602 -7 5 2,586 +3
Sep07 060525 1620 1620 1620 1620 -5 289 7,366 +100
Total Volume and Open Interest 16,494 132,211 +57
Coffee "C"(NYBOT)
Jul06 060525 99.50 100.50 98.10 98.65 -1.15 9,401 65,651 -731
Sep06 060525 102.25 103.25 101.20 101.55 -1.15 5,569 23,956 +1,756
Dec06 060525 106.10 107.25 105.25 105.45 -1.15 1,453 10,797 +42
Mar07 060525 109.80 110.50 108.80 109.10 -1.15 863 4,316 +372
May07 060525 112.00 112.00 111.35 111.35 -1.00 0 877 +42
Jul07 060525 113.95 113.95 113.35 113.35 -0.90 107 769 +2
Total Volume and Open Interest 17,486 108,012 +1,495
Orange Juice(NYBOT)
Jul06 060525 152.50 160.80 152.50 159.75 +6.85 1,233 22,842 +105
Sep06 060525 152.40 159.50 152.40 159.50 +7.10 204 4,102 +114
Nov06 060525 151.50 156.00 151.50 156.00 +5.00 172 2,782 -84
Jan07 060525 151.50 155.25 151.50 155.25 +5.00 118 1,675 -117
Mar07 060525 150.75 155.75 150.75 155.75 +5.00 0 454 +0
Total Volume and Open Interest 1,732 32,357 +472
Sugar #11(NYBOT)
Jul06 060525 16.20 16.32 16.17 16.24 +0.03 30,152 229,638 -3,005
Oct06 060525 16.46 16.54 16.40 16.45 +0.01 18,615 110,840 +1,943
Mar07 060525 16.72 16.75 16.64 16.67 -0.01 13,704 70,287 -1,203
May07 060525 16.63 16.65 16.54 16.56 -0.03 3,863 32,055 +34
Jul07 060525 16.50 16.50 16.46 16.46 -0.03 1,953 25,802 +605
Total Volume and Open Interest 68,497 489,393 -1,530
Sugar #14(NYBOT)
May06 060410 23.55 23.55 23.38 23.38 -0.22 1,042 1,317 -441
Jul06 060525 23.15 23.40 23.15 23.40 +0.30 817 1,192 -37
Sep06 060525 23.07 23.20 23.07 23.20 +0.10 510 4,695 +122
Nov06 060525 22.45 22.46 22.45 22.46 +0.01 152 1,266 +66
Jan07 060525 22.40 22.40 22.40 22.40 unch 2 1,206 +2
Total Volume and Open Interest 1,482 11,555 +153
London Cocoa(LCE)
May06 060515 852 852 843 847 -4 15,339 340 -10,632
Jul06 060525 845 849 839 840 -6 6,200 71,599 +143
Sep06 060525 857 859 850 850 -6 1,911 37,756 +266
Dec06 060525 872 878 869 869 -6 1,516 40,284 +544
Mar07 060525 888 889 881 881 -6 1,534 20,515 +745
May07 060525 897 897 894 894 -5 518 2,566 +469
Jul07 060525 904 904 902 902 -6 33 2,381 +24
Total Volume and Open Interest 11,712 179,823 +2,191
London Coffee(LCE)
May06 060525 1119.00 1124.00 1115.00 1115.00 -6.00 193 225 -78
Jul06 060525 1126.00 1135.00 1120.00 1125.00 -1.00 6,930 54,862 -2,182
Sep06 060525 1141.00 1149.00 1135.00 1140.00 -2.00 2,536 38,705 -46
Nov06 060525 1153.00 1158.00 1148.00 1151.00 -2.00 1,884 26,197 +481
Jan07 060525 1162.00 1165.00 1158.00 1158.00 -5.00 207 2,370 +25
Mar07 060525 1177.00 1177.00 1168.00 1168.00 -6.00 59 763 +59
Total Volume and Open Interest 11,849 123,861 -1,721
London Sugar(LCE)
May06 060413 456.60 464.50 455.50 464.50 +2.50 3,681 0 -6,177
Aug06 060525 465.20 468.00 461.10 462.00 -3.50 5,810 33,268 -292
Oct06 060525 454.50 457.90 452.00 452.90 unch 1,726 16,635 -36
Dec06 060525 452.30 454.00 449.10 449.90 unch 1,073 6,934 +453
Mar07 060525 447.30 448.70 443.70 444.40 -0.70 552 5,958 +24
Total Volume and Open Interest 9,597 66,951 +256
Cotton(NYBOT)
Jul06 060525 50.00 51.15 50.00 50.06 +0.11 6,344 107,204 -567
Oct06 060525 53.35 54.30 53.35 53.43 +0.03 71 2,910 +30
Dec06 060525 54.90 56.00 54.90 55.07 +0.23 5,770 52,795 +744
Mar07 060525 57.50 58.10 57.50 57.53 +0.33 1,829 9,055 +1,284
May07 060525 58.45 58.45 58.45 58.45 +0.35 1 454 +1
Jul07 060525 60.00 60.10 59.55 59.55 +0.40 0 1,725 +0
Total Volume and Open Interest 14,024 175,175 +1,493
Lumber(CME)
Jul06 060525 311.6 312.7 309.6 311.5 +0.1 584 3,540 +176
Sep06 060525 323.5 326.1 320.5 325.5 +0.5 156 689 -3
Nov06 060525 313.1 315.0 309.1 313.8 -1.0 44 160 -1
Jan07 060525 322.5 326.0 322.0 326.0 +0.1 4 4 +1
Total Volume and Open Interest 788 4,399 +173
Crude Oil(NYM)
Jul06 060525 70.30 71.38 69.90 71.32 +1.46 118,268 285,359 +4,067
Aug06 060525 71.10 72.20 70.75 72.09 +1.48 58,224 88,665 +699
Sep06 060525 71.70 72.70 71.50 72.66 +1.46 18,802 63,953 -1,247
Oct06 060525 72.30 73.11 72.20 73.11 +1.43 7,730 31,356 -958
Nov06 060525 72.70 73.48 72.35 73.48 +1.41 2,476 23,582 +388
Dec06 060525 72.90 73.80 72.60 73.77 +1.39 17,855 107,328 +4,850
Jan07 060525 73.25 73.99 73.25 73.99 +1.37 3,730 30,144 +907
Feb07 060525 74.13 74.13 74.13 74.13 +1.35 1,839 14,143 -356
Mar07 060525 74.20 74.20 74.20 74.20 +1.33 2,519 14,589 -200
Apr07 060525 73.20 74.22 73.20 74.22 +1.32 1,675 9,340 +359
May07 060525 74.20 74.20 74.20 74.20 +1.31 422 7,098 +56
Jun07 060525 72.80 74.14 72.80 74.14 +1.30 2,146 36,275 +628
Jul07 060525 72.64 74.03 72.64 74.03 +1.29 0 9,514 +0
Aug07 060525 73.91 73.91 73.91 73.91 +1.28 0 5,206 +0
Sep07 060525 73.78 73.78 73.78 73.78 +1.27 75 7,566 +75
Oct07 060525 73.64 73.64 73.64 73.64 +1.26 0 3,355 +0
Total Volume and Open Interest 250,569 1,005,244 +10,145
Heating Oil(NYM)
Jun06 060525 195.60 199.70 194.50 199.42 +5.40 16,428 21,253 -3,338
Jul06 060525 197.80 202.00 196.50 201.37 +5.18 26,007 67,976 -306
Aug06 060525 200.50 204.25 199.30 204.07 +5.03 5,062 16,175 +610
Sep06 060525 203.75 207.00 202.50 206.82 +5.03 2,681 10,403 -241
Oct06 060525 207.00 210.00 205.25 209.72 +4.98 1,627 6,864 +321
Nov06 060525 210.50 213.60 209.25 213.42 +4.98 387 4,923 +134
Dec06 060525 214.50 217.37 213.10 217.37 +4.93 2,172 14,676 +19
Jan07 060525 217.00 220.32 215.75 220.32 +4.88 1,468 11,184 +43
Feb07 060525 218.25 220.97 216.50 220.97 +4.88 226 3,244 +106
Mar07 060525 216.50 219.32 215.10 219.32 +4.83 71 3,289 +43
Apr07 060525 211.50 214.02 210.70 214.02 +4.68 46 3,801 +19
May07 060525 208.00 210.02 208.00 210.02 +4.58 6 581 +5
Total Volume and Open Interest 56,811 168,498 -2,559
Unleaded Gas(NYM)
Jun06 060525 205.00 211.00 202.50 210.44 +8.54 23,487 20,195 -3,777
Jul06 060525 204.00 207.75 202.00 207.43 +6.68 20,869 51,150 +1,188
Aug06 060525 202.25 205.75 201.65 205.63 +6.18 3,219 10,226 +719
Sep06 060525 199.80 203.18 199.80 203.18 +5.88 1,051 7,660 -116
Oct06 060525 189.20 192.50 189.20 192.28 +5.58 764 5,556 +56
Nov06 060525 188.28 188.28 188.28 188.28 +5.48 41 2,022 +15
Dec06 060525 183.50 186.33 183.50 186.33 +5.43 101 2,455 -19
Jan07 060525 184.25 186.88 184.25 186.88 +5.38 0 1,540 +0
Total Volume and Open Interest 49,532 100,804 -1,934
Natural Gas(NYM)
Jun06 060525 5.920 6.050 5.900 5.975 +0.011 29,489 27,778 -4,772
Jul06 060525 6.150 6.270 6.100 6.114 -0.056 23,875 111,840 +2,589
Aug06 060525 6.370 6.480 6.350 6.365 -0.040 5,302 35,090 -773
Sep06 060525 6.620 6.750 6.610 6.625 -0.020 3,834 32,877 +278
Oct06 060525 6.960 7.110 6.930 6.980 unch 12,343 46,823 +2,852
Nov06 060525 8.320 8.400 8.290 8.290 -0.040 5,876 45,904 -2,038
Dec06 060525 9.625 9.700 9.550 9.550 -0.085 2,360 27,744 +371
Jan07 060525 10.330 10.350 10.200 10.240 -0.110 8,115 48,461 +1,642
Feb07 060525 10.360 10.380 10.250 10.270 -0.110 1,550 27,709 +6
Mar07 060525 10.190 10.200 10.100 10.100 -0.110 9,459 43,361 +281
Apr07 060525 8.750 8.750 8.510 8.510 -0.235 4,744 27,405 +313
May07 060525 8.590 8.590 8.345 8.345 -0.245 456 24,847 +86
Jun07 060525 8.720 8.720 8.470 8.470 -0.245 59 10,769 +34
Jul07 060525 8.850 8.850 8.605 8.605 -0.245 72 7,381 +3
Aug07 060525 8.980 8.980 8.730 8.730 -0.245 165 6,826 +86
Sep07 060525 9.100 9.100 8.850 8.850 -0.245 401 8,707 +30
Total Volume and Open Interest 125,205 834,808 +2,828
Brent Crude Oil(ICE)
Jul06 060525 69.02 70.86 69.02 70.71 +1.49 92,874 113,610 -5,262
Aug06 060525 69.73 71.40 69.65 71.27 +1.45 38,068 104,831 +25
Sep06 060525 70.23 71.83 70.20 71.74 +1.39 15,398 34,664 +782
Oct06 060525 70.64 72.16 70.64 72.09 +1.33 5,577 28,546 -1,679
Nov06 060525 71.33 72.39 71.22 72.34 +1.28 2,740 13,904 -62
Dec06 060525 71.25 72.66 71.20 72.53 +1.23 11,275 49,690 +55
Jan07 060525 72.70 72.70 72.70 72.70 +1.16 383 11,132 +107
Feb07 060525 72.85 72.85 72.85 72.85 +1.19 50 7,250 +50
Mar07 060525 72.25 72.94 72.25 72.94 +1.18 54 6,460 +53
Apr07 060525 72.30 73.01 72.30 73.01 +1.18 3 2,293 +3
May07 060525 72.31 72.99 72.31 72.99 +1.18 125 941 -84
Jun07 060525 71.90 72.92 71.90 72.92 +1.18 1,025 10,982 -206
Jul07 060525 72.83 72.83 72.83 72.83 +1.15 0 50 +0
Aug07 060525 72.67 72.67 72.67 72.67 +1.09 0 235 +0
Total Volume and Open Interest 172,330 433,957 -5,990
Gas Oil(ICE)
Jun06 060525 614.00 631.00 610.75 619.00 -3.00 26,674 47,786 -2,186
Jul06 060525 617.75 634.25 614.50 623.25 -3.00 12,401 57,630 +720
Aug06 060525 624.50 639.00 621.25 629.75 -3.25 3,408 14,764 +909
Sep06 060525 631.50 645.75 628.25 636.75 -3.25 959 10,565 -132
Oct06 060525 640.00 653.25 640.00 643.50 -3.00 560 10,703 -49
Nov06 060525 648.25 649.25 648.25 649.25 -2.75 105 5,825 -51
Dec06 060525 652.25 664.50 649.00 654.25 -2.25 1,273 28,677 +60
Jan07 060525 653.25 661.50 653.25 658.00 -2.25 458 6,506 +328
Feb07 060525 656.50 656.50 656.50 656.50 -2.25 0 478 +0
Mar07 060525 655.25 655.25 655.25 655.25 -2.50 0 3,484 +0
Total Volume and Open Interest 47,405 215,526 +783
US Dollar Index(NYBOT)
Jun06 060525 84.90 85.07 84.51 84.59 -0.28 2,246 34,936 -327
Sep06 060525 84.65 84.65 84.21 84.25 -0.28 133 2,818 -12
Dec06 060525 83.94 83.94 83.94 83.94 -0.28 17 86 -11
Total Volume and Open Interest 2,396 37,845 -350
Australian Dollar(CME)
Jun06 060525 75.58 76.07 75.56 76.06 +0.80 2,878 79,606 -587
Sep06 060525 75.55 75.94 75.55 75.94 +0.80 4 1,117 -15
Dec06 060525 75.83 75.83 75.83 75.83 +0.80 0 229 +0
Total Volume and Open Interest 2,882 80,970 -602
British Pound(CME)
Jun06 060525 186.84 187.54 186.84 187.40 -0.04 2,905 111,466 -2,231
Sep06 060525 187.60 187.69 187.50 187.69 -0.04 16 980 +56
Dec06 060525 187.99 187.99 187.99 187.99 -0.04 0 150 +0
Total Volume and Open Interest 2,921 112,597 -2,175
Canadian Dollar(CME)
Jun06 060525 89.66 90.50 89.65 90.45 +1.07 3,305 105,723 -771
Sep06 060525 90.30 90.68 90.30 90.68 +1.07 126 4,554 +393
Dec06 060525 90.55 90.92 90.55 90.92 +1.07 1 1,092 +3
Mar07 060525 91.16 91.16 91.16 91.16 +1.07 0 182 -3
Total Volume and Open Interest 3,432 111,598 -378
Japanese Yen(CME)
Jun06 060525 89.39 89.78 89.33 89.73 +0.68 9,445 176,826 -7,574
Sep06 060525 90.75 90.94 90.60 90.85 +0.68 5,319 29,584 +2,307
Dec06 060525 91.93 91.93 91.93 91.93 +0.68 0 267 +15
Total Volume and Open Interest 14,764 206,692 -5,257
Swiss Franc(CME)
Jun06 060525 82.25 82.48 82.22 82.45 -0.05 2,749 102,005 +1,084
Sep06 060525 83.08 83.27 83.03 83.24 -0.05 5 601 -155
Dec06 060525 83.95 83.95 83.95 83.95 -0.05 0 51 +0
Total Volume and Open Interest 2,754 102,663 +929
EuroFX(CME)
Jun06 060525 127.81 128.40 127.75 128.27 +0.21 4,822 195,600 +3,536
Sep06 060525 129.05 129.05 128.99 128.99 +0.20 64 5,402 +204
Dec06 060525 129.62 129.62 129.62 129.62 +0.20 8 468 +59
Total Volume and Open Interest 4,894 201,606 +3,800
Mexican Peso(CME)
Jun06 060525 8880.0 8975.0 8870.0 8955.0 +120.0 2,621 65,982 +1,032
Sep06 060525 8825.0 8900.0 8825.0 8900.0 +120.0 9 1,244 +15
Total Volume and Open Interest 2,655 92,013 +1,072
30-Year T-Bonds(CBOT)
Jun06 060525 107~06 107~13 106~25 106~28 -0~12 611,433 654,570 -39,284
Sep06 060525 107~01 107~08 106~20 106~23 -0~12 114,301 223,558 +45,194
Dec06 060525 107~03 107~03 106~22 106~22 -0~13 185 1,763 +77
Total Volume and Open Interest 725,919 879,892 +5,987
10-Year T-Notes(CBOT)
Jun06 060525 105~225 105~260 105~140 105~150 -0~085 1,554,093 1,700,767 -147,981
Sep06 060525 105~180 105~205 105~090 105~100 -0~090 221,944 482,686 +98,904
Total Volume and Open Interest 1,776,768 2,193,061 -48,982
5-Year T-Notes(CBOT)
Jun06 060525 104~030 104~055 103~305 103~315 -0~050 755,696 0 +0
Sep06 060525 104~005 104~030 103~290 103~300 -0~050 111,950 0 +0
Dec06 060525 103~295 103~295 103~295 103~295 -0~050 0 1 +0
Total Volume and Open Interest 867,646 1 +0
2 Year T-Notes(CBOT)
Jun06 060525 101~096 101~100 101~092 101~092 -0~004 26,631 482,285 -54,074
Sep06 060525 101~098 101~104 101~096 101~096 -0~005 23,307 143,667 +45,422
Total Volume and Open Interest 49,938 625,952 -8,652
Eurodollars(CME)
Jun06 060525 94.723 94.732 94.717 94.720 -0.005 52,444 1,319,531 +5,643
Sep06 060525 94.650 94.675 94.630 94.645 -0.005 262,682 1,423,714 -5,829
Dec06 060525 94.650 94.680 94.630 94.640 -0.020 40,159 1,533,489 -11,976
Mar07 060525 94.715 94.740 94.690 94.695 -0.030 50,039 1,273,788 +6,147
Jun07 060525 94.750 94.775 94.725 94.730 -0.035 21,335 1,062,054 -29,787
Sep07 060525 94.765 94.785 94.735 94.740 -0.035 34,953 895,681 -15,023
Dec07 060525 94.755 94.770 94.720 94.725 -0.040 37,749 606,561 -12,760
Mar08 060525 94.740 94.760 94.710 94.715 -0.040 15,992 440,561 -1,638
Jun08 060525 94.715 94.730 94.685 94.685 -0.045 8,133 296,410 +1,929
Sep08 060525 94.690 94.710 94.660 94.660 -0.045 18,132 245,813 +292
Dec08 060525 94.655 94.665 94.615 94.620 -0.045 14,299 214,895 -4,800
Mar09 060525 94.630 94.645 94.600 94.600 -0.045 12,523 155,693 +1,185
Jun09 060525 94.615 94.620 94.575 94.575 -0.045 4,767 124,152 +643
Sep09 060525 94.580 94.585 94.540 94.540 -0.045 4,647 116,513 +617
Dec09 060525 94.535 94.535 94.495 94.495 -0.045 3,875 108,345 +198
Mar10 060525 94.510 94.515 94.470 94.470 -0.045 5,709 90,190 +1,156
Jun10 060525 94.475 94.485 94.440 94.440 -0.045 2,479 74,364 +511
Sep10 060525 94.435 94.445 94.400 94.400 -0.045 2,700 59,625 +78
Total Volume and Open Interest 389,769 10,261,530 -49,107
3-Mth Euro-Yen(CME)
Jun06 060525 99.68 99.69 99.68 99.68 -0.04 6 12,916 -639
Sep06 060525 99.47 99.48 99.45 99.46 -0.06 72 10,414 +163
Dec06 060525 99.27 99.27 99.26 99.27 -0.06 624 7,594 -447
Mar07 060525 99.08 99.08 99.05 99.06 -0.06 200 6,036 -1,558
Jun07 060525 98.89 98.89 98.87 98.87 -0.08 114 5,288 +50
Sep07 060525 98.72 98.72 98.70 98.71 -0.06 0 1,785 +0
Dec07 060525 98.55 98.55 98.55 98.55 -0.07 50 1,347 -20
Mar08 060525 98.43 98.43 98.43 98.43 -0.04 0 201 -35
Jun08 060525 98.30 98.30 98.30 98.30 -0.05 0 251 +0
Sep08 060525 98.20 98.20 98.20 98.20 -0.05      
Total Volume and Open Interest 1,066 45,836 -2,486
3-Mth Euro-Yen(SIMEX)
Jun06 060525 99.72 99.72 99.69 99.69 -0.03 1,764 59,964 -550
Sep06 060525 99.52 99.52 99.47 99.47 -0.04 2,520 54,259 -746
Dec06 060525 99.33 99.33 99.27 99.27 -0.05 3,213 109,909 -2,340
Mar07 060525 99.13 99.13 99.06 99.07 -0.05 1,237 50,003 +723
Jun07 060525 98.95 98.95 98.88 98.89 -0.05 630 23,593 -45
Sep07 060525 98.73 98.73 98.71 98.72 -0.05 724 14,610 -174
Dec07 060525 98.61 98.61 98.55 98.56 -0.05 125 22,326 -260
Mar08 060525 98.43 98.43 98.41 98.41 -0.05 15 17,253 -36
Total Volume and Open Interest 10,228 353,497 -3,428
German Euro-Bund(EUREX)
Jun06 060525 116.75 116.90 116.61 116.82 +0.16 1,702,644 1,646,878 -52,487
Sep06 060525 116.92 117.02 116.78 116.98 +0.19 11,643 135,079 +3,531
Dec06 060525 116.15 116.15 116.15 116.15 +0.16 1,800 4 +1
Total Volume and Open Interest 1,716,087 1,781,961 -48,955
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060525 110.26 110.28 110.18 110.26 +0.05 21,747 60,727 -2,679
Dec06 060525 109.88 109.88 109.88 109.88 +0.04 486 0 +0
Total Volume and Open Interest 772,910 1,362,983 -24,878
Long Gilt(LIFFE)
Jun06 060525 110~06 110~21 110~03 110~14 +0~10 127,367 298,424 -8,736
Sep06 060525 109~29 110~12 109~26 110~05 +0~10 42,081 50,987 +29,706
Total Volume and Open Interest 169,448 349,411 +20,970
3-Mth Short Sterling(LIFFE)
Jun06 060525 95.28 95.28 95.28 95.28 unch 56,540 436,292 -7,749
Sep06 060525 95.19 95.19 95.19 95.19 +0.03 103,708 521,604 -5,709
Dec06 060525 95.10 95.10 95.10 95.10 +0.04 89,636 358,862 -4,734
Total Volume and Open Interest 464,670 2,505,007 -15,655
3-Mth Euribor(LIFFE)
Jun06 060525 97.000 97.010 96.995 97.000 unch 53,781 574,357 -5,040
Sep06 060525 96.780 96.795 96.780 96.790 +0.005 106,886 617,436 -15,862
Dec06 060525 96.610 96.635 96.610 96.625 +0.010 131,933 643,807 +5,035
Total Volume and Open Interest 614,556 3,640,040 -11,227
3-Mth Aus T-Bills(SFE)
Jun06 060525 94.10 94.10 94.09 94.10 -0.01 15,111 107,203 -3,469
Sep06 060525 93.98 93.99 93.96 93.98 -0.01 42,985 285,714 -6,701
Dec06 060525 93.94 93.95 93.92 93.94 -0.01 22,248 128,525 +1,288
Mar07 060525 93.94 93.94 93.93 93.94 -0.01 5,693 58,708 +955
Jun07 060525 93.92 93.93 93.91 93.93 unch 2,703 32,465 +1,092
Sep07 060525 93.89 93.91 93.89 93.91 -0.01 794 23,531 +521
Dec07 060525 93.87 93.89 93.87 93.89 -0.01 2,320 16,507 +1,075
Mar08 060525 93.86 93.88 93.86 93.88 unch 1,112 9,956 +165
Jun08 060525 93.85 93.86 93.85 93.86 unch 502 1,342 -241
Sep08 060525 93.84 93.85 93.84 93.85 -0.01 0 913 +0
Total Volume and Open Interest 93,475 667,280 -5,317
10-Year Aus T-Bonds(SFE)
Jun06 060525 94.29 94.30 94.28 94.29 -0.02 47,728 358,747 +559
Sep06 060525 94.28 94.28 94.28 94.28 -0.04      
Total Volume and Open Interest 47,728 358,747 +559
3-Year Aus T-Bonds(SFE)
Jun06 060525 94.34 94.34 94.32 94.34 -0.01 127,621 555,163 +13,356
Sep06 060525 94.32 94.32 94.32 94.32 -0.03      
Total Volume and Open Interest 127,621 555,163 +13,356
Gold(CMX)
Jun06 060525 642.0 650.5 638.5 648.5 +11.0 106,506 114,360 -19,037
Aug06 060525 647.0 657.0 646.3 654.9 +10.8 37,422 104,023 +14,772
Oct06 060525 655.0 662.0 654.0 661.4 +10.7 512 10,206 -84
Dec06 060525 659.0 671.5 658.0 667.8 +10.6 2,866 29,041 -232
Feb07 060525 674.2 674.2 674.2 674.2 +10.5 153 13,210 +7
Apr07 060525 676.0 680.5 674.5 680.5 +10.4 69 1,835 -28
Jun07 060525 680.0 686.9 680.0 686.9 +10.4 124 11,981 -63
Aug07 060525 693.2 693.2 693.2 693.2 +10.4 0 386 +0
Oct07 060525 699.5 699.5 699.5 699.5 +10.4 0 2,010 +0
Dec07 060525 700.0 708.0 698.0 705.8 +10.5 123 14,067 -13
Feb08 060525 712.1 712.1 712.1 712.1 +10.6 4 870 +0
Total Volume and Open Interest 147,809 311,491 -4,652
Silver(CMX)
May06 060525 1245.0 1259.0 1245.0 1254.0 +9.0 351 400 -820
Jul06 060525 1245.0 1277.0 1236.0 1260.0 +8.5 17,331 57,661 +717
Sep06 060525 1260.0 1282.0 1249.0 1270.7 +8.6 992 8,897 -105
Dec06 060525 1270.0 1291.0 1252.0 1276.4 +8.8 622 18,969 +90
Mar07 060525 1280.0 1280.0 1280.0 1280.0 +9.2 26 7,687 +6
May07 060525 1280.9 1280.9 1280.9 1280.9 +9.4 59 2,537 -39
Jul07 060525 1288.0 1288.0 1281.6 1281.6 +9.6 191 5,044 -44
Total Volume and Open Interest 19,823 110,346 -97
Platinum(NYM)
Jul06 060525 1283.0 1297.8 1283.0 1295.0 +9.9 1,064 8,954 -221
Oct06 060525 1292.0 1300.0 1292.0 1300.0 +9.9 42 291 -29
Jan07 060525 1310.0 1310.0 1310.0 1310.0        
Palladium(NYME)
Jun06 060525 355.00 355.00 346.00 352.00 -2.75 2,284 9,661 -1,347
Sep06 060525 359.00 360.00 352.00 357.25 -2.40 1,758 7,072 +1,226
Dec06 060525 360.25 360.25 360.25 360.25 -2.40 8 506 +8
Total Volume and Open Interest 4,050 17,275 -113
Copper(CMX)
May06 060525 392.00 392.00 383.00 390.15 +7.10 905 1,282 -595
Jul06 060525 370.00 373.50 358.50 370.75 +6.85 10,198 50,780 -521
Sep06 060525 363.50 367.00 356.00 365.30 +7.10 1,254 10,396 +426
Dec06 060525 352.00 353.05 346.00 353.05 +6.35 478 4,875 +158
Mar07 060525 340.80 340.80 340.80 340.80 +5.60 27 922 +9
Total Volume and Open Interest 13,517 80,931 -432
Aluminum(CMX)
May06 060525 125.00 125.00 125.00 125.00 unch      
Jun06 060525 126.50 126.50 124.75 124.75 unch 31 266 -24
Jul06 060525 125.45 125.45 125.45 125.45 unch 31 51 +30
Aug06 060525 125.30 125.30 125.30 125.30 unch      
Sep06 060525 125.15 125.15 125.15 125.15 unch 0 1 +0
Oct06 060525 125.05 125.05 125.05 125.05 unch 0 40 +0
Total Volume and Open Interest 62 968 +6
DJIA Index(CBOT)
Jun06 060525 11160 11235 11153 11231 +92 9,242 42,511 -476
Sep06 060525 11235 11313 11235 11313 +92 44 531 -11
Dec06 060525 11360 11374 11330 11374 +92 2 1,697 +1
Mar07 060525 11496 11496 11496 11496 +92      
Total Volume and Open Interest 9,288 44,739 -486
S & P 500(CME)
Jun06 060525 1268.40 1276.50 1263.50 1276.10 +15.00 52,861 564,661 -16,122
Sep06 060525 1279.00 1286.80 1276.00 1286.80 +15.20 12,415 96,022 +11,872
Dec06 060525 1291.50 1297.40 1291.50 1297.40 +15.40 261 3,818 +200
Mar07 060525 1308.00 1308.00 1308.00 1308.00 +15.50 0 106 +0
Total Volume and Open Interest 65,537 664,958 -4,050
S & P 500 E-Mini(Globex)
Jun06 060525 1261.25 1276.50 1257.75 1276.00 +15.00 1,908,749 1,419,294 -13,771
Sep06 060525 1272.00 1287.00 1269.00 1286.75 +15.25 12,602 51,578 +8,846
Total Volume and Open Interest 1,921,351 1,470,872 -4,925
NASDAQ 100(CME)
Jun06 060525 1593.50 1607.00 1583.00 1605.30 +20.80 9,629 68,503 -91
Sep06 060525 1612.00 1624.50 1612.00 1624.50 +20.70 28 93 +0
Dec06 060525 1643.30 1643.30 1643.30 1643.30 +20.80 8 10 +5
Total Volume and Open Interest 9,665 68,606 -86
NASDAQ 100 E-Mini(Globex)
Jun06 060525 1584.30 1607.00 1579.50 1605.30 +20.80 537,860 398,589 -18,720
Sep06 060525 1605.30 1624.50 1600.50 1624.50 +20.70 978 886 +387
Total Volume and Open Interest 538,838 399,475 -18,333
S & P Midcap 400(CME)
Jun06 060525 758.00 763.50 757.00 762.70 +9.00 245 10,622 -73
Sep06 060525 114.69 114.69 114.69 114.69 +9.00      
Dec06 060525 121.69 121.69 121.69 121.69 +9.00      
Total Volume and Open Interest 245 10,622 -73
Russell 2000(CME)
Jun06 060525 720.50 728.25 716.00 727.40 +14.30 3,305 41,141 -774
Sep06 060525 733.20 733.20 733.20 733.20 +14.35 1,220 1,265 +1,160
Dec06 060525 740.50 740.50 740.50 740.50 +14.35 8 7 +0
Total Volume and Open Interest 4,533 42,413 +386
Russell 2000 E-Mini(Globex)
Jun06 060525 712.80 728.40 710.80 727.40 +14.30 288,200 416,016 +2,703
Sep06 060525 718.30 734.00 718.20 733.20 +14.30 816 2,632 -221
Total Volume and Open Interest 289,016 418,648 +2,482
Value Line(KCBT)
Jun06 060525 2010.00 2036.00 2010.00 2036.00 +51.50 3 85 +1
Total Volume and Open Interest 3 86 +1
Nikkei 225(CME)
Jun06 060525 15790 15850 15645 15695 -210 82,265 230,916 +7,773
Sep06 060525 15780 15845 15650 15695 -210 194 566 +67
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060525 15790 15850 15645 15695 -210 82,265 230,916 +7,773
Sep06 060525 15780 15845 15650 15695 -210 194 566 +67
Dec06 060525 15650 15650 15650 15650 -215      
Total Volume and Open Interest 82,461 231,528 +7,835
CAC 40(MATIF)
May06 060519 4879.5 4956.0 4879.5 4948.0 +41.5 319,202 469,644 -54,799
Jun06 060525 4842.0 4936.0 4796.5 4906.5 +79.5 176,408 499,321 +10,626
Jul06 060525 4811.5 4933.0 4811.5 4914.5 +79.5 4,441 8,733 +1,320
Total Volume and Open Interest 181,219 517,301 +11,594
Hang Seng Index(HKFE)
May06 060525 15727 15744 15590 15600 -187 55,336 119,316 -130
Jun06 060525 15756 15795 15626 15626 -217 7,279 13,278 +3,145
Total Volume and Open Interest 62,906 133,305 +3,006
DAX Index(EUREX)
Jun06 060525 5623.5 5753.5 5578.5 5711.0 +110.0 282,906 267,674 +5,649
Sep06 060525 5663.5 5795.0 5623.5 5753.0 +110.0 939 13,426 +20
Dec06 060525 5684.5 5841.5 5674.0 5799.5 +110.5 844 5,227 +426
Total Volume and Open Interest 284,689 286,327 +6,095
FT-SE 100(LIFFE)
Jun06 060525 5590.00 5707.50 5562.50 5674.00 +85.00 158,046 496,509 +23,174
Sep06 060525 5600.00 5710.00 5579.00 5688.00 +86.00 141 4,013 +31
Dec06 060525 5719.50 5719.50 5719.50 5719.50 +86.00 0 35,142 +0
Total Volume and Open Interest 158,187 536,664 +23,205
SPI 200(SFE)
Jun06 060525 5005.0 5014.0 4951.0 4956.0 -77.0 18,828 246,097 +5,904
Sep06 060525 5000.0 5000.0 4947.0 4949.0 -78.0 1,087 6,509 +716
Dec06 060525 5005.0 5009.0 4970.0 4970.0 -79.0 407 3,748 +289
Total Volume and Open Interest 20,370 259,358 +6,891
GSCI(CME)
Jun06 060525 469.35 475.60 469.30 475.10 +8.10 277 21,415 -118
Jul06 060525 480.60 480.60 480.60 480.60 +7.60 46 82 +21
Aug06 060525 482.00 482.00 482.00 482.00 +5.20 0 8 +0
Total Volume and Open Interest 323 21,505 -97
Reuters CRB Index(NYBOT)
Jun06 060525 381.50 384.25 381.50 383.50 +3.00 40 365 -8
Aug06 060525 392.00 392.00 392.00 392.00 +3.00 6 431 -3
Nov06 060525 397.75 399.50 397.75 399.50 +3.00 1 200 -1
Total Volume and Open Interest 47 996 -12
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!