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 June 01, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060601 576.00 587.75 575.50 586.75 +7.25 51,873 210,091 -4,516
Aug06 060601 583.00 594.00 582.50 593.75 +6.75 10,321 24,274 +6,664
Sep06 060601 589.00 601.00 589.00 600.25 +7.25 836 13,760 -119
Nov06 060601 600.50 613.50 600.00 612.50 +8.25 15,854 107,247 +1,580
Jan07 060601 610.50 622.50 610.50 621.50 +6.75 828 8,493 +101
Mar07 060601 620.00 629.50 620.00 629.50 +5.75 356 4,170 +43
May07 060601 625.00 634.50 625.00 634.25 +5.00 615 3,886 +33
Total Volume and Open Interest 82,435 389,139 +4,624
Soybean Meal(CBOT)
Jul06 060601 171.50 175.70 171.10 175.20 +2.80 21,188 104,356 -344
Aug06 060601 172.80 176.80 172.80 176.10 +2.60 7,258 25,006 +3,319
Sep06 060601 173.70 177.20 173.70 176.90 +2.80 1,664 18,023 +448
Oct06 060601 174.50 178.80 174.50 178.10 +3.00 873 9,895 +237
Dec06 060601 176.20 181.00 176.00 180.20 +3.00 6,467 39,631 +1,976
Jan07 060601 177.50 182.00 177.50 181.30 +3.40 352 3,319 +235
Mar07 060601 179.50 184.00 179.50 183.00 +3.10 199 2,998 -32
May07 060601 179.70 184.00 179.70 182.90 +3.20 275 3,738 -40
Total Volume and Open Interest 38,536 209,648 +5,931
Soybean Oil(CBOT)
Jul06 060601 24.96 25.32 24.91 25.15 -0.01 30,174 135,150 -10,227
Aug06 060601 25.20 25.54 25.15 25.36 -0.07 13,317 18,890 +4,357
Sep06 060601 25.45 25.68 25.37 25.55 -0.10 1,382 11,217 +381
Oct06 060601 25.58 25.92 25.55 25.77 -0.12 863 8,311 +340
Dec06 060601 25.95 26.37 25.95 26.19 -0.08 7,143 54,256 +3,433
Jan07 060601 26.25 26.50 26.25 26.39 -0.07 408 4,411 +363
Mar07 060601 26.55 26.64 26.55 26.64 -0.05 100 2,083 +50
May07 060601 26.75 26.88 26.70 26.85 -0.13 307 4,210 -16
Total Volume and Open Interest 54,693 249,518 -815
Canola(WCE)
Jul06 060601 285.0 286.8 283.6 285.3 -0.2 15,386 30,265 -8,254
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060601 303.1 305.5 302.5 303.9 -1.5 15,242 44,897 +8,816
Jan07 060601 310.2 312.5 310.2 312.5 +0.9 26 3,822 +20
Mar07 060601 315.8 317.6 315.8 317.6 +0.7 1 484 +1
Total Volume and Open Interest 30,832 84,074 +668
Corn(CBOT)
Jul06 060601 247.50 255.75 247.50 254.50 +3.25 93,058 486,725 -28,386
Sep06 060601 259.25 266.75 258.75 266.25 +3.75 47,311 211,686 +29,388
Dec06 060601 273.50 281.75 273.50 280.75 +3.75 25,154 388,922 -102
Mar07 060601 284.50 291.75 284.50 290.75 +3.00 1,815 72,162 +906
May07 060601 292.25 298.00 292.00 298.00 +2.75 433 10,126 +309
Jul07 060601 300.00 304.25 300.00 303.75 +2.50 1,196 33,278 +98
Total Volume and Open Interest 176,000 1,348,989 +3,993
Wheat(CBOT)
Jul06 060601 391.50 398.00 389.00 392.00 -1.50 86,907 241,267 -23,156
Sep06 060601 406.00 412.00 403.00 408.00 unch 46,815 90,566 +27,486
Dec06 060601 424.00 428.50 422.50 425.00 unch 12,661 109,856 +2,238
Mar07 060601 438.00 443.00 437.00 440.25 +1.75 2,724 30,330 +1,099
May07 060601 446.50 446.50 446.50 446.50 -1.50 3 718 +3
Total Volume and Open Interest 154,591 546,844 +8,791
Wheat(KCBT)
Jul06 060601 488.00 489.50 481.00 483.50 -4.25 12,887 74,400 -746
Sep06 060601 493.50 496.50 487.00 495.00 +0.50 3,601 24,218 +628
Dec06 060601 500.00 504.00 496.00 501.00 -0.50 4,218 31,162 +467
Mar07 060601 505.00 507.00 497.00 502.75 -3.75 631 3,346 +231
May07 060601 501.00 501.00 501.00 501.00 -9.00 1 6 +0
Total Volume and Open Interest 22,241 146,676 +596
Wheat(MGE)
Jul06 060601 457.00 462.00 455.25 459.00 -2.50 4,533 18,285 +41
Sep06 060601 467.50 471.00 464.50 469.00 -0.50 1,167 13,533 +339
Dec06 060601 477.00 482.00 473.00 479.00 -4.00 1,877 20,636 -222
Mar07 060601 485.00 490.00 484.00 487.00 -6.50 132 1,108 +68
May07 060601 490.00 490.00 490.00 490.00 -4.00 1 63 +0
Total Volume and Open Interest 7,803 57,308 +273
Oats(CBOT)
Jul06 060601 182.50 187.50 182.00 186.75 +4.75 4,770 5,533 -3,012
Sep06 060601 190.00 191.50 188.00 190.00 unch 4,045 3,985 +3,586
Dec06 060601 186.50 189.50 185.25 188.75 +2.25 543 5,133 +186
Mar07 060601 196.00 196.00 196.00 196.00 +3.00 0 109 +0
Total Volume and Open Interest 9,358 14,765 +760
Rough Rice(CBOT)
Jul06 060601 9.11 9.11 8.90 8.91 -0.20 2,979 7,105 -797
Sep06 060601 9.33 9.40 9.19 9.19 -0.26 2,458 2,834 +1,234
Nov06 060601 9.42 9.51 9.36 9.36 -0.20 528 3,500 +140
Jan07 060601 9.67 9.69 9.52 9.52 -0.20 31 810 -16
Total Volume and Open Interest 6,101 15,417 +609
Live Cattle(CME)
Jun06 060601 79.700 80.225 79.550 79.975 +0.275 10,083 38,408 -3,371
Aug06 060601 80.200 80.850 80.125 80.700 +0.625 17,874 134,659 +2,686
Oct06 060601 84.200 84.725 84.075 84.550 +0.375 6,090 49,564 +140
Dec06 060601 86.150 86.800 86.050 86.775 +0.775 1,903 25,034 +123
Feb07 060601 88.800 89.275 88.600 89.225 +0.400 556 9,661 +146
Apr07 060601 86.750 87.300 86.500 87.300 +0.450 64 1,786 +10
Total Volume and Open Interest 36,639 259,529 -216
Feeder Cattle(CME)
Aug06 060601 109.000 110.000 108.875 109.975 +0.850 2,508 18,159 -135
Sep06 060601 108.250 109.200 108.250 109.000 +0.525 170 2,971 +59
Oct06 060601 107.400 108.300 107.250 108.200 +0.725 133 2,419 +19
Nov06 060601 106.800 107.300 106.750 107.300 +0.400 35 709 +2
Jan07 060601 103.400 103.950 103.400 103.875 +0.475 64 380 +21
Mar07 060601 102.500 102.600 102.500 102.600 +0.100 4 36 +3
Apr07 060601 101.850 101.850 101.850 101.850 +0.250 0 1 +0
Total Volume and Open Interest 2,944 24,706 -1
Lean Hogs(CME)
Jun06 060601 68.300 69.975 68.300 69.600 +1.525 7,724 14,052 -2,930
Jul06 060601 66.725 68.950 66.700 68.600 +2.175 12,790 75,883 -614
Aug06 060601 65.150 67.250 65.150 67.200 +2.050 9,491 35,353 +1,742
Oct06 060601 56.650 58.300 56.650 57.925 +1.325 1,180 19,329 -184
Dec06 060601 54.900 56.300 54.900 56.300 +1.500 271 9,876 -113
Feb07 060601 57.200 58.350 57.150 58.350 +1.075 153 2,851 -31
Apr07 060601 57.825 58.950 57.775 58.850 +1.075 138 1,087 -25
May07 060601 60.750 60.950 60.750 60.950 +0.600 73 236 +48
Total Volume and Open Interest 31,867 158,750 -2,080
Pork Bellies(CME)
Jul06 060601 79.600 83.500 79.300 83.350 +2.750 415 1,722 +135
Aug06 060601 77.000 79.400 77.000 79.100 +2.100 40 497 +19
Feb07 060601 84.500 85.000 84.250 84.250 +1.250 0 20 +0
Mar07 060601 83.300 83.300 83.300 83.300 +0.050 0 6 +0
Total Volume and Open Interest 455 2,245 +154
Class III Milk(CME)
Jun06 060601 11.30 11.45 11.30 11.42 +0.07 100 3,175 -26
Jul06 060601 11.80 12.09 11.68 11.88 +0.04 212 3,483 +27
Aug06 060601 12.16 12.35 12.07 12.18 -0.04 247 3,751 +8
Sep06 060601 12.40 12.50 12.31 12.42 +0.02 198 3,859 +81
Oct06 060601 12.45 12.50 12.35 12.45 unch 100 3,371 -29
Total Volume and Open Interest 1,227 29,082 -2,958
Cocoa(NYBOT)
Jul06 060601 1498 1502 1469 1476 +3 12,318 55,201 +816
Sep06 060601 1529 1529 1502 1508 +3 8,462 35,656 +4,698
Dec06 060601 1561 1561 1540 1545 +3 512 18,638 +143
Mar07 060601 1585 1588 1572 1575 +3 382 13,814 +244
May07 060601 1598 1598 1595 1595 +3 150 5,642 +26
Jul07 060601 1620 1620 1615 1615 +3 125 2,734 +100
Sep07 060601 1631 1631 1631 1631 +4 0 7,714 +0
Total Volume and Open Interest 21,949 145,370 +6,027
Coffee "C"(NYBOT)
Jul06 060601 98.55 100.30 98.25 99.95 +1.00 13,404 67,086 +609
Sep06 060601 102.00 103.25 101.25 102.85 +0.95 8,980 32,713 +5,493
Dec06 060601 106.20 107.00 105.45 106.70 +0.95 1,628 11,407 +250
Mar07 060601 110.00 110.80 109.00 110.40 +1.00 460 4,378 -14
May07 060601 112.10 112.75 111.50 112.75 +1.05 132 1,132 +56
Jul07 060601 115.00 115.00 115.00 115.00 +1.15 0 516 +0
Total Volume and Open Interest 24,817 118,730 +6,438
Orange Juice(NYBOT)
Jul06 060601 150.35 150.80 149.00 149.30 -1.45 6,753 19,538 -2,387
Sep06 060601 150.75 150.75 149.40 149.65 -1.35 3,954 6,430 +1,961
Nov06 060601 149.50 149.50 148.45 148.75 -1.25 498 2,793 -52
Jan07 060601 148.50 148.50 147.50 148.45 -1.00 67 1,672 -14
Mar07 060601 149.00 149.00 148.95 148.95 -1.60 90 454 -40
Total Volume and Open Interest 11,362 30,934 -542
Sugar #11(NYBOT)
Jul06 060601 15.25 15.32 14.98 15.14 -0.32 41,368 213,588 -6,231
Oct06 060601 15.33 15.65 15.20 15.47 -0.28 26,713 120,882 +6,256
Mar07 060601 15.40 15.82 15.30 15.68 -0.27 5,645 71,006 -90
May07 060601 15.30 15.74 15.25 15.61 -0.26 1,559 32,936 +330
Jul07 060601 15.05 15.65 15.05 15.51 -0.28 827 26,076 +256
Total Volume and Open Interest 76,655 485,860 +669
Sugar #14(NYBOT)
Jul06 060601 23.85 23.85 23.83 23.83 -0.05 392 1,226 +28
Sep06 060601 23.68 23.68 23.65 23.68 -0.04 321 4,747 +146
Nov06 060601 22.75 22.78 22.75 22.78 -0.07 151 1,424 +112
Jan07 060601 22.58 22.58 22.58 22.58 -0.02 61 1,209 +27
Mar07 060601 22.55 22.55 22.50 22.51 -0.12 6 1,276 +3
Total Volume and Open Interest 934 11,818 +318
London Cocoa(LCE)
Jul06 060601 844 900 844 851 +5 5,843 73,265 -716
Sep06 060601 854 908 854 860 +4 2,838 38,559 +965
Dec06 060601 875 904 875 878 +3 1,851 40,399 +40
Mar07 060601 908 940 890 891 +4 1,313 22,377 +799
May07 060601 919 921 904 904 +3 452 3,812 +451
Jul07 060601 928 928 912 912 +3 31 2,728 +30
Sep07 060601 936 936 921 921 +4 0 1,454 +0
Total Volume and Open Interest 12,328 186,376 +1,569
London Coffee(LCE)
Jul06 060601 1136.00 1144.00 1127.00 1142.00 +12.00 3,512 52,652 +146
Sep06 060601 1149.00 1159.00 1143.00 1159.00 +14.00 1,806 41,509 +712
Nov06 060601 1156.00 1170.00 1151.00 1168.00 +16.00 828 28,181 +337
Jan07 060601 1151.00 1174.00 1150.00 1172.00 +19.00 214 2,542 +66
Mar07 060601 1163.00 1179.00 1163.00 1179.00 +16.00 66 758 +0
May07 060601 1172.00 1189.00 1172.00 1189.00 +16.00 80 649 +5
Total Volume and Open Interest 6,522 126,403 +1,071
London Sugar(LCE)
Aug06 060601 445.00 446.00 435.90 443.50 -3.50 2,977 28,839 -818
Oct06 060601 435.60 435.60 423.00 430.00 -5.00 1,125 17,326 +3
Dec06 060601 429.50 429.50 423.20 428.50 -4.50 447 8,158 +194
Mar07 060601 425.50 427.30 416.00 423.90 -4.60 648 5,995 +16
May07 060601 422.20 426.20 417.50 425.20 -4.80 432 3,019 +316
Total Volume and Open Interest 5,955 65,199 -113
Cotton(NYBOT)
Jul06 060601 51.50 52.50 51.50 52.35 +1.41 26,814 100,217 -5,010
Oct06 060601 56.00 56.00 55.40 55.85 +0.57 10,827 8,321 +5,438
Dec06 060601 57.00 57.60 56.95 57.49 +0.91 15,433 56,539 +1,830
Mar07 060601 59.90 60.20 59.75 59.95 +0.56 2,235 11,298 +1,010
May07 060601 60.79 61.00 60.79 61.00 +0.61 35 551 +35
Jul07 060601 61.45 61.80 61.30 61.80 +0.55 32 1,706 -5
Total Volume and Open Interest 55,376 179,676 +3,299
Lumber(CME)
Jul06 060601 301.6 308.8 301.6 304.7 +3.4 3,092 3,253 -534
Sep06 060601 319.8 326.0 319.8 321.6 -2.4 2,658 2,355 +1,411
Nov06 060601 315.5 316.5 314.1 316.4 +3.6 78 230 +8
Jan07 060601 324.5 324.5 324.5 324.5 -0.3 0 6 +0
Total Volume and Open Interest 5,828 5,850 +885
Crude Oil(NYM)
Jul06 060601 70.21 71.90 70.05 70.34 -0.95 149,098 265,941 -11,929
Aug06 060601 71.05 72.90 71.00 71.23 -1.06 82,887 122,175 +19,746
Sep06 060601 71.65 73.20 71.55 71.86 -1.03 14,749 66,706 +3,177
Oct06 060601 72.15 73.45 72.15 72.37 -1.00 6,163 35,116 +844
Nov06 060601 72.70 73.80 72.70 72.77 -0.97 2,010 24,427 +341
Dec06 060601 72.80 74.40 72.70 73.08 -0.94 13,049 106,923 -3,706
Jan07 060601 74.10 74.50 73.20 73.29 -0.93 1,194 30,778 +399
Feb07 060601 73.70 73.70 73.42 73.42 -0.92 469 13,888 -246
Mar07 060601 73.75 73.75 73.49 73.49 -0.90 1,469 14,680 +324
Apr07 060601 73.40 73.50 73.40 73.50 -0.89 340 9,468 +0
May07 060601 73.46 73.46 73.46 73.46 -0.89 450 6,804 +425
Jun07 060601 73.38 73.38 73.38 73.38 -0.89 1,881 37,545 +441
Jul07 060601 73.95 73.95 73.26 73.26 -0.89 128 9,379 +55
Aug07 060601 74.20 74.20 73.13 73.13 -0.89 38 5,332 +28
Sep07 060601 72.99 72.99 72.99 72.99 -0.89 50 7,019 +0
Oct07 060601 72.84 72.84 72.84 72.84 -0.89 0 3,276 +0
Total Volume and Open Interest 287,168 1,028,165 +9,874
Heating Oil(NYM)
Jul06 060601 196.50 202.00 195.00 197.07 -2.46 38,513 73,878 -2,264
Aug06 060601 199.40 204.50 199.10 200.24 -2.39 9,480 20,013 +2,543
Sep06 060601 202.00 207.00 201.40 203.29 -2.24 2,312 10,617 -157
Oct06 060601 205.00 210.60 205.00 206.34 -2.29 769 6,990 +67
Nov06 060601 210.00 214.50 210.00 210.09 -2.34 560 5,066 +21
Dec06 060601 213.95 218.50 213.55 213.94 -2.44 1,207 14,431 -22
Jan07 060601 217.00 221.50 216.64 216.64 -2.49 915 11,585 +23
Feb07 060601 217.50 222.75 217.34 217.34 -2.44 183 3,747 +78
Mar07 060601 218.50 220.50 215.84 215.84 -2.24 191 3,434 +8
Apr07 060601 210.80 214.50 210.49 210.49 -2.14 106 4,100 +34
May07 060601 209.50 211.75 206.44 206.44 -2.04 18 654 +17
Jun07 060601 207.50 208.20 204.39 204.39 -1.99 82 3,421 +55
Total Volume and Open Interest 69,433 160,968 -5,564
Unleaded Gas(NYM)
Jul06 060601 206.50 218.45 206.25 212.72 +3.15 31,259 55,201 -1,706
Aug06 060601 204.50 215.00 204.50 209.57 +1.90 7,042 13,446 +1,870
Sep06 060601 202.00 209.00 201.50 205.97 +1.00 1,377 8,415 -20
Oct06 060601 194.50 195.70 193.77 193.77 +0.10 249 5,679 +54
Nov06 060601 186.85 191.00 186.85 188.97 -0.40 50 2,019 +0
Dec06 060601 188.50 188.50 186.27 186.27 -0.90 34 2,427 +23
Jan07 060601 189.25 189.25 186.62 186.62 -1.05 8 1,553 +8
Total Volume and Open Interest 54,452 89,798 -6,000
Natural Gas(NYM)
Jul06 060601 6.380 6.725 6.350 6.448 +0.064 34,459 115,209 -2,226
Aug06 060601 6.660 6.980 6.600 6.698 +0.077 13,611 38,630 +3,829
Sep06 060601 6.880 7.230 6.840 6.963 +0.097 5,887 35,821 +545
Oct06 060601 7.180 7.520 7.140 7.318 +0.132 9,069 50,839 +1,875
Nov06 060601 8.350 8.770 8.300 8.523 +0.167 2,727 43,806 -22
Dec06 060601 9.550 9.820 9.510 9.758 +0.202 3,594 28,197 +197
Jan07 060601 10.070 10.400 10.020 10.318 +0.232 10,859 49,036 +1,397
Feb07 060601 10.090 10.390 10.030 10.323 +0.227 2,784 28,336 +109
Mar07 060601 10.000 10.220 9.930 10.138 +0.222 6,198 46,631 +1,044
Apr07 060601 8.130 8.400 8.130 8.388 +0.222 4,969 32,213 +1,131
May07 060601 8.000 8.230 8.000 8.218 +0.217 1,917 24,701 -94
Jun07 060601 8.180 8.330 8.180 8.315 +0.219 587 10,474 -397
Jul07 060601 8.250 8.435 8.250 8.435 +0.209 65 7,535 +6
Aug07 060601 8.350 8.530 8.350 8.530 +0.204 179 6,993 +114
Sep07 060601 8.400 8.645 8.400 8.645 +0.219 328 9,022 +206
Oct07 060601 8.550 8.800 8.550 8.800 +0.214 980 22,848 +292
Total Volume and Open Interest 111,734 833,675 +10,919
Brent Crude Oil(ICE)
Jul06 060601 70.25 70.95 69.01 69.39 -1.02 100,518 97,160 -15,661
Aug06 060601 71.10 71.76 69.86 70.29 -0.91 49,370 103,571 +5,283
Sep06 060601 71.44 72.29 70.44 70.94 -0.85 17,841 45,223 +2,595
Oct06 060601 71.87 72.56 70.96 71.40 -0.83 7,008 33,922 +1,257
Nov06 060601 72.18 73.03 71.26 71.74 -0.84 1,981 12,228 -446
Dec06 060601 72.55 73.32 71.52 71.99 -0.83 5,223 55,882 -892
Jan07 060601 72.44 73.37 72.01 72.19 -0.83 225 11,927 +100
Feb07 060601 73.43 73.44 72.28 72.28 -0.84 0 8,228 +0
Mar07 060601 72.24 72.91 72.07 72.31 -0.85 275 6,622 +0
Apr07 060601 72.66 73.45 72.10 72.34 -0.84 0 2,290 +0
May07 060601 72.25 73.45 72.25 72.32 -0.81 0 966 +0
Jun07 060601 72.50 73.36 71.85 72.23 -0.79 416 11,242 -160
Jul07 060601 72.10 72.10 72.10 72.10 -0.77 0 50 +0
Aug07 060601 71.97 71.97 71.97 71.97 -0.75 0 235 +0
Total Volume and Open Interest 183,844 440,309 -7,632
Gas Oil(ICE)
Jun06 060601 624.00 631.25 610.75 627.50 +8.25 32,692 37,207 -4,859
Jul06 060601 628.50 635.75 615.50 632.00 +8.50 24,023 63,051 -295
Aug06 060601 637.25 642.25 622.00 638.50 +8.75 6,243 20,180 +2,178
Sep06 060601 644.25 648.00 629.25 645.75 +9.25 1,814 11,928 +776
Oct06 060601 650.00 653.50 636.25 652.50 +9.25 723 11,368 +266
Nov06 060601 651.50 659.75 643.50 658.75 +9.50 481 6,088 +260
Dec06 060601 659.25 665.75 647.75 664.00 +9.50 653 28,830 +121
Jan07 060601 661.25 668.00 660.75 668.00 +9.75 0 7,655 +0
Feb07 060601 667.50 667.50 667.50 667.50 +9.75 0 501 +0
Mar07 060601 665.75 665.75 665.75 665.75 +9.75 50 3,534 +50
Total Volume and Open Interest 68,529 221,375 -78
US Dollar Index(NYBOT)
Jun06 060601 84.63 85.22 84.58 84.74 +0.09 2,829 35,584 -1,171
Sep06 060601 84.44 84.90 84.22 84.40 +0.09 96 3,073 +42
Dec06 060601 84.37 84.45 84.02 84.09 +0.09 1 91 +1
Total Volume and Open Interest 2,926 38,753 -1,128
Australian Dollar(CME)
Jun06 060601 74.50 74.74 74.36 74.72 -0.46 5,399 74,123 -841
Sep06 060601 74.30 74.66 74.30 74.61 -0.45 15 1,284 +93
Dec06 060601 74.50 74.50 74.50 74.50 -0.45 0 230 +7
Total Volume and Open Interest 5,414 75,655 -741
British Pound(CME)
Jun06 060601 186.04 186.91 185.70 186.54 -0.43 1,831 108,086 -2,772
Sep06 060601 187.05 187.05 186.84 186.84 -0.43 13 1,113 +25
Dec06 060601 187.15 187.15 187.15 187.15 -0.43 0 154 +2
Total Volume and Open Interest 1,844 109,354 -2,745
Canadian Dollar(CME)
Jun06 060601 90.35 90.95 90.10 90.76 -0.06 6,824 109,405 +6,559
Sep06 060601 90.72 91.08 90.50 90.99 -0.06 761 5,289 +199
Dec06 060601 91.25 91.25 91.23 91.23 -0.06 8 1,085 +4
Mar07 060601 91.47 91.47 91.47 91.47 -0.06 0 184 -3
Total Volume and Open Interest 7,596 116,013 +6,761
Japanese Yen(CME)
Jun06 060601 88.46 89.20 88.39 88.95 -0.03 1,691 171,672 -2,494
Sep06 060601 89.52 90.22 89.52 90.06 -0.05 534 35,070 +1,042
Dec06 060601 91.14 91.14 91.14 91.14 -0.05 0 296 +2
Total Volume and Open Interest 2,225 207,066 -1,446
Swiss Franc(CME)
Jun06 060601 81.53 82.13 81.45 81.97 -0.24 3,091 99,130 -729
Sep06 060601 82.32 82.88 82.32 82.76 -0.24 14 965 +29
Dec06 060601 83.20 83.47 83.20 83.47 -0.24 0 51 +0
Total Volume and Open Interest 3,105 100,152 -700
EuroFX(CME)
Jun06 060601 127.45 128.40 127.36 128.15 -0.09 1,638 193,486 +5,432
Sep06 060601 128.30 129.00 128.19 128.88 -0.09 57 7,163 +335
Dec06 060601 129.52 129.52 129.52 129.52 -0.08 40 519 +36
Total Volume and Open Interest 1,735 201,307 +5,805
Mexican Peso(CME)
Jun06 060601 8817.0 8890.0 8810.0 8882.0 +75.0 7,520 65,519 +777
Sep06 060601 8820.0 8832.0 8810.0 8832.0 +75.0 11 1,046 -41
Total Volume and Open Interest 7,582 91,407 +786
30-Year T-Bonds(CBOT)
Jun06 060601 106~10 106~24 106~01 106~15 +0~02 258,062 258,038 -80,438
Sep06 060601 106~03 106~19 105~27 106~09 +0~02 585,452 550,784 +97,484
Dec06 060601 105~30 106~26 105~30 106~08 +0~01 417 1,853 +56
Total Volume and Open Interest 843,931 810,676 +17,102
10-Year T-Notes(CBOT)
Jun06 060601 105~005 105~070 104~280 105~045 +0~020 765,271 394,354 -294,007
Sep06 060601 104~275 105~020 104~225 104~315 +0~020 1,294,564 1,603,028 +204,648
Total Volume and Open Interest 2,059,926 2,007,007 -89,350
5-Year T-Notes(CBOT)
Jun06 060601 103~195 103~240 103~195 103~235 +0~015 445,744 0 +0
Sep06 060601 103~175 103~220 103~165 103~210 +0~015 728,438 0 +0
Dec06 060601 103~215 103~215 103~215 103~215 +0~015 0 1 +0
Total Volume and Open Interest 1,174,182 1 +0
2 Year T-Notes(CBOT)
Jun06 060601 101~068 101~072 101~068 101~072 unch 12,930 109,807 -72,846
Sep06 060601 101~073 101~080 101~073 101~078 +0~001 15,372 453,638 +44,674
Total Volume and Open Interest 28,302 563,445 -28,172
Eurodollars(CME)
Jun06 060601 94.665 94.680 94.662 94.675 -0.007 27,363 1,275,104 -5,734
Sep06 060601 94.565 94.590 94.555 94.575 unch 187,049 1,379,120 -23,224
Dec06 060601 94.545 94.580 94.545 94.565 unch 31,314 1,543,483 +10,284
Mar07 060601 94.585 94.630 94.585 94.610 unch 18,225 1,250,502 +7,931
Jun07 060601 94.615 94.655 94.615 94.640 +0.005 19,679 1,085,013 +16,436
Sep07 060601 94.630 94.670 94.625 94.655 +0.010 33,624 918,788 +21,997
Dec07 060601 94.620 94.665 94.620 94.650 +0.010 19,864 610,065 -5,967
Mar08 060601 94.610 94.660 94.610 94.645 +0.010 20,768 448,060 +2,987
Jun08 060601 94.590 94.630 94.590 94.620 +0.010 9,244 281,235 -9,816
Sep08 060601 94.590 94.610 94.590 94.600 +0.010 12,107 244,512 -934
Dec08 060601 94.535 94.570 94.535 94.560 +0.010 5,756 211,618 +759
Mar09 060601 94.530 94.555 94.530 94.545 +0.010 8,054 160,911 +2,366
Jun09 060601 94.485 94.530 94.485 94.520 +0.010 5,705 127,351 +2,178
Sep09 060601 94.470 94.500 94.470 94.490 +0.010 4,688 115,134 -1,029
Dec09 060601 94.425 94.455 94.425 94.445 +0.010 3,302 107,971 -459
Mar10 060601 94.410 94.440 94.410 94.430 +0.010 4,412 91,747 +1,295
Jun10 060601 94.385 94.410 94.385 94.400 +0.010 1,569 72,828 -233
Sep10 060601 94.350 94.375 94.350 94.365 +0.010 1,231 59,328 -365
Total Volume and Open Interest 280,579 10,207,272 +51,909
3-Mth Euro-Yen(CME)
Jun06 060601 99.67 99.67 99.67 99.67 unch 1,504 12,751 +497
Sep06 060601 99.44 99.47 99.44 99.47 -0.01 463 11,778 +2
Dec06 060601 99.25 99.28 99.25 99.28 unch 253 8,148 +384
Mar07 060601 99.05 99.10 99.05 99.09 unch 251 6,230 +57
Jun07 060601 98.88 98.90 98.88 98.90 -0.01 1 4,958 -184
Sep07 060601 98.75 98.75 98.75 98.75 -0.01 1 1,917 -11
Dec07 060601 98.58 98.60 98.58 98.60 +0.01 1 1,281 -67
Mar08 060601 98.45 98.45 98.45 98.45 unch 0 201 +0
Jun08 060601 98.32 98.32 98.32 98.32 -0.02 0 251 +0
Sep08 060601 98.22 98.22 98.22 98.22 -0.03      
Total Volume and Open Interest 2,476 47,521 +680
3-Mth Euro-Yen(SIMEX)
Jun06 060601 99.67 99.67 99.66 99.66 -0.02 976 61,123 +896
Sep06 060601 99.46 99.47 99.44 99.44 -0.03 1,897 56,798 +443
Dec06 060601 99.28 99.28 99.24 99.25 -0.04 3,092 109,267 +2,537
Mar07 060601 99.09 99.09 99.05 99.07 -0.03 1,818 51,215 +1,215
Jun07 060601 98.92 98.92 98.88 98.88 -0.04 836 25,019 -468
Sep07 060601 98.74 98.74 98.72 98.72 -0.04 601 17,377 +940
Dec07 060601 98.57 98.57 98.57 98.57 -0.03 1,451 23,392 +1,172
Mar08 060601 98.43 98.43 98.43 98.43 -0.03 0 17,500 +68
Total Volume and Open Interest 10,671 363,271 +6,803
German Euro-Bund(EUREX)
Jun06 060601 115.78 115.88 115.57 115.81 -0.48 169,326 1,572,442 -48,731
Sep06 060601 115.89 115.98 115.67 115.90 -0.28 72,985 205,015 +24,428
Dec06 060601 115.08 115.26 115.08 115.26 -0.26 453 11 +1
Total Volume and Open Interest 1,636,990 1,784,010 +30,971
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060601 109.60 109.65 109.47 109.61 -0.12 71,529 149,624 +33,235
Dec06 060601 109.30 109.30 109.30 109.30 -0.10 500 0 +0
Total Volume and Open Interest 877,504 1,322,872 +20,634
Long Gilt(LIFFE)
Jun06 060601 109~24 109~28 109~21 109~25 -0~11 62,932 101,517 -17,136
Sep06 060601 109~15 109~19 109~12 109~15 -0~11 61,886 253,671 +11,378
Total Volume and Open Interest 124,818 355,188 -5,758
3-Mth Short Sterling(LIFFE)
Jun06 060601 95.26 95.26 95.26 95.26 -0.01 24,922 425,054 -4,815
Sep06 060601 95.15 95.15 95.15 95.15 unch 60,126 503,504 +443
Dec06 060601 95.04 95.04 95.04 95.04 unch 53,710 348,233 +7,867
Total Volume and Open Interest 255,582 2,430,238 +4,616
3-Mth Euribor(LIFFE)
Jun06 060601 96.965 96.970 96.950 96.965 -0.005 114,185 558,927 -4,881
Sep06 060601 96.710 96.720 96.695 96.710 -0.015 137,476 581,946 -14,540
Dec06 060601 96.500 96.520 96.495 96.515 -0.015 218,035 605,948 -21,521
Total Volume and Open Interest 930,249 3,567,697 -72,271
3-Mth Aus T-Bills(SFE)
Jun06 060601 94.09 94.10 94.09 94.10 unch 1,092 90,543 -4,143
Sep06 060601 93.94 93.96 93.93 93.95 -0.02 17,227 286,317 +1,095
Dec06 060601 93.89 93.91 93.89 93.91 -0.02 8,320 121,307 -1,695
Mar07 060601 93.89 93.91 93.89 93.90 -0.03 5,211 61,309 -2,420
Jun07 060601 93.89 93.90 93.88 93.89 -0.03 1,298 33,347 +422
Sep07 060601 93.88 93.88 93.86 93.88 -0.02 272 21,603 +9
Dec07 060601 93.85 93.85 93.85 93.85 -0.03 100 14,855 -64
Mar08 060601 93.83 93.84 93.83 93.84 -0.02 105 7,224 -481
Jun08 060601 93.82 93.82 93.82 93.82 -0.02 2 1,092 +0
Sep08 060601 93.79 93.81 93.79 93.81 -0.02 2 915 +2
Total Volume and Open Interest 33,670 640,929 -7,248
10-Year Aus T-Bonds(SFE)
Jun06 060601 94.22 94.26 94.22 94.25 -0.03 36,209 320,999 +5,658
Sep06 060601 94.21 94.24 94.21 94.22 -0.04 0 15 +1
Total Volume and Open Interest 36,209 321,014 +5,659
3-Year Aus T-Bonds(SFE)
Jun06 060601 94.26 94.29 94.25 94.28 -0.03 73,260 480,854 -14,401
Sep06 060601 94.26 94.26 94.26 94.26 -0.03 90 988 +988
Total Volume and Open Interest 73,350 481,842 -13,413
Gold(CMX)
Jun06 060601 630.0 633.0 620.0 627.6 -14.9 5,034 9,837 -26,721
Aug06 060601 634.0 638.7 625.7 633.5 -15.5 53,418 188,688 +4,882
Oct06 060601 642.0 643.5 633.0 640.0 -15.6 353 10,172 +276
Dec06 060601 647.0 652.0 637.0 646.4 -15.7 1,616 29,626 -342
Feb07 060601 656.0 656.0 649.0 652.7 -15.8 17 13,291 -29
Apr07 060601 662.5 662.5 659.0 659.0 -15.8 2 1,834 +0
Jun07 060601 669.0 672.0 658.5 665.3 -15.9 2 12,044 +2
Aug07 060601 671.5 671.5 671.5 671.5 -16.0 0 385 +0
Oct07 060601 677.8 677.8 677.8 677.8 -16.1 0 2,011 +0
Dec07 060601 690.0 690.0 677.0 684.2 -16.2 123 14,147 -9
Feb08 060601 690.6 690.6 690.6 690.6 -16.3 0 945 +0
Apr08 060601 41.5 41.5 41.5 41.5 -16.4      
Total Volume and Open Interest 60,570 292,481  
Silver(CMX)
Jul06 060601 1200.0 1219.0 1153.0 1190.5 -55.0 20,852 53,959 -1,372
Sep06 060601 1212.0 1229.0 1171.0 1201.7 -55.1 4,645 14,221 +2,739
Dec06 060601 1215.0 1241.0 1177.0 1211.7 -53.8 777 17,628 -365
Mar07 060601 1210.0 1218.2 1205.0 1218.2 -52.6 41 7,706 -41
May07 060601 1220.2 1220.2 1220.2 1220.2 -52.2 14 2,560 +10
Jul07 060601 1235.0 1235.0 1222.0 1222.0 -51.8 72 5,227 +75
Sep07 060601 1217.3 1217.3 1217.3 1217.3 -50.3 0 335 +0
Total Volume and Open Interest 26,591 110,238 +850
Platinum(NYM)
Jul06 060601 1231.0 1236.9 1215.0 1229.8 -17.0 4,617 7,837 -1,413
Oct06 060601 1240.0 1252.0 1228.0 1243.8 -18.0 1,869 1,661 +1,297
Jan07 060601 1253.8 1253.8 1253.8 1253.8 -18.0 0 2 +0
Total Volume and Open Interest 6,486 9,500 -116
Palladium(NYME)
Jun06 060601 333.00 339.00 328.00 337.40 -9.85 812 1,962 -2,620
Sep06 060601 346.00 346.00 330.20 342.90 -10.25 1,243 14,703 +496
Dec06 060601 355.00 355.00 341.00 345.90 -10.25 33 503 +2
Total Volume and Open Interest 2,090 17,204 -2,122
Copper(CMX)
Jul06 060601 348.00 353.50 334.00 347.10 -15.30 10,929 46,572 -3,156
Sep06 060601 343.00 350.00 331.00 343.45 -15.25 4,382 13,908 +1,542
Dec06 060601 331.00 337.00 323.00 333.60 -14.30 161 4,938 +59
Mar07 060601 325.00 325.00 323.35 323.35 -13.75 23 925 -3
May07 060601 319.00 319.00 314.95 314.95 -13.25 3 439 +0
Total Volume and Open Interest 16,524 78,013 -1,519
Aluminum(CMX)
Jun06 060601 116.00 118.00 116.00 118.00 -2.35 14 182 -88
Jul06 060601 119.00 119.00 119.00 119.00 -2.25 14 68 +8
Aug06 060601 119.60 119.60 119.60 119.60 -2.25      
Sep06 060601 119.95 119.95 119.95 119.95 -2.25 0 1 +0
Oct06 060601 119.90 119.90 119.90 119.90 -2.25 0 40 +0
Nov06 060601 119.95 119.95 119.95 119.95 -2.25 0 40 +0
Total Volume and Open Interest 28 902 -80
DJIA Index(CBOT)
Jun06 060601 11165 11280 11160 11256 +68 6,442 42,634 +157
Sep06 060601 11235 11360 11235 11338 +69 51 634 +24
Dec06 060601 11320 11400 11320 11399 +68 1 1,701 +1
Mar07 060601 11521 11521 11521 11521 +68      
Total Volume and Open Interest 6,494 44,969 +182
S & P 500(CME)
Jun06 060601 1272.00 1287.50 1270.70 1285.80 +13.70 67,580 534,305 -10,552
Sep06 060601 1283.00 1298.00 1282.20 1296.80 +13.90 21,740 130,969 +16,355
Dec06 060601 1307.70 1307.70 1307.70 1307.70 +13.90 355 4,222 +232
Mar07 060601 1318.50 1318.50 1318.50 1318.50 +14.20 42 143 +37
Total Volume and Open Interest 89,717 669,990 +6,072
S & P 500 E-Mini(Globex)
Jun06 060601 1273.00 1287.75 1266.25 1285.75 +13.75 1,229,566 1,410,548 -20,994
Sep06 060601 1283.50 1298.25 1277.25 1296.75 +13.75 17,981 74,885 +12,827
Total Volume and Open Interest 1,247,547 1,485,433 -8,167
NASDAQ 100(CME)
Jun06 060601 1585.00 1620.00 1581.50 1619.00 +36.00 6,564 70,835 +1,383
Sep06 060601 1602.00 1638.00 1602.00 1638.00 +36.00 880 833 +725
Dec06 060601 1656.80 1656.80 1656.80 1656.80 +36.00 0 10 +0
Total Volume and Open Interest 7,444 71,678 +2,108
NASDAQ 100 E-Mini(Globex)
Jun06 060601 1581.80 1619.80 1575.00 1619.00 +36.00 307,158 422,525 -3,999
Sep06 060601 1602.00 1638.80 1594.00 1638.00 +36.00 462 1,420 +35
Total Volume and Open Interest 307,620 423,945 -3,964
S & P Midcap 400(CME)
Jun06 060601 768.00 779.25 767.00 778.70 +12.00 146 10,678 +78
Sep06 060601 131.24 131.24 131.24 131.24 +12.40 0 1 +0
Dec06 060601 138.24 138.24 138.24 138.24 +12.40      
Total Volume and Open Interest 146 10,679 +78
Russell 2000(CME)
Jun06 060601 724.00 738.50 721.60 737.90 +15.70 2,396 42,142 +1,046
Sep06 060601 732.00 744.50 732.00 743.85 +15.80 479 2,489 +507
Dec06 060601 749.85 749.85 749.85 749.85 +15.80 0 7 +0
Total Volume and Open Interest 2,875 44,638 +1,553
Russell 2000 E-Mini(Globex)
Jun06 060601 722.60 738.80 719.10 737.90 +15.70 193,819 419,044 -3,102
Sep06 060601 730.10 744.50 726.00 743.90 +15.80 8,148 10,673 +7,323
Total Volume and Open Interest 201,967 429,717 +4,221
Value Line(KCBT)
Jun06 060601 2048.00 2060.00 2047.50 2060.00 +44.00 1 82 +0
Total Volume and Open Interest 1 83 +0
Nikkei 225(CME)
Jun06 060601 15635 15660 15415 15495 +5 63,088 225,024 +833
Sep06 060601 15640 15655 15435 15495 -10 1,334 918 +131
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060601 15635 15660 15415 15495 +5 63,088 225,024 +833
Sep06 060601 15640 15655 15435 15495 -10 1,334 918 +131
Dec06 060601 15465 15465 15465 15465 +35      
Total Volume and Open Interest 64,422 226,001 +964
CAC 40(MATIF)
Jun06 060601 4915.5 4938.5 4865.0 4927.0 +8.5 137,532 504,528 -46,489
Jul06 060601 4933.5 4937.0 4878.5 4935.0 +8.5 2,583 10,712 +1,366
Aug06 060601 4946.0 4946.0 4946.0 4946.0 +8.0      
Total Volume and Open Interest 140,410 524,466 -45,111
Hang Seng Index(HKFE)
Jun06 060601 15776 15968 15580 15648 -183 40,775 112,871 +42,815
Jul06 060601 15810 16012 15634 15700 -180      
Total Volume and Open Interest 56,340 113,618  
DAX Index(EUREX)
Jun06 060601 5696.0 5750.0 5607.0 5710.0 +11.0 247,588 260,859 +699
Sep06 060601 5739.0 5789.5 5650.0 5752.5 +11.0 1,205 13,724 +44
Dec06 060601 5762.5 5837.0 5696.5 5800.0 +11.5 593 7,379 +19
Total Volume and Open Interest 249,386 281,962 +762
FT-SE 100(LIFFE)
Jun06 060601 5702.00 5751.00 5676.50 5740.50 +14.50 133,062 483,392 -427
Sep06 060601 5721.50 5760.00 5691.00 5754.50 +14.00 214 4,459 +29
Dec06 060601 5746.00 5787.00 5746.00 5787.00 +14.50 17 36,644 +0
Total Volume and Open Interest 133,293 525,495 -398
SPI 200(SFE)
Jun06 060601 5040.0 5071.0 5030.0 5067.0 +60.0 21,177 241,197 +6,029
Sep06 060601 5039.0 5060.0 5024.0 5059.0 +60.0 937 6,826 +62
Dec06 060601 5065.0 5080.0 5065.0 5080.0 +60.0 256 3,966 -55
Total Volume and Open Interest 22,442 255,108 +6,096
GSCI(CME)
Jun06 060601 467.00 476.75 466.90 469.60 -5.20 564 21,454 +241
Jul06 060601 481.50 481.50 476.00 476.00 -4.80 111 255 +102
Aug06 060601 479.00 479.00 479.00 479.00 -4.00 0 9 +0
Total Volume and Open Interest 675 21,718 +343
Reuters CRB Index(NYBOT)
Jun06 060601 376.50 379.50 376.00 378.75 -1.00 7 354 -2
Aug06 060601 386.00 389.50 386.00 388.25 -1.00 9 432 +0
Nov06 060601 396.75 396.75 396.75 396.75 -2.00 0 201 +0
Total Volume and Open Interest 16 987 -2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

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