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 June 06, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060606 603.00 603.25 593.00 593.50 -9.75 61,655 189,062 -15,384
Aug06 060606 609.00 609.50 600.00 600.75 -9.25 5,186 28,016 +927
Sep06 060606 615.00 615.00 606.00 606.00 -10.00 968 14,306 +202
Nov06 060606 628.00 628.75 618.00 619.00 -10.00 25,687 109,790 -100
Jan07 060606 638.00 638.50 628.50 628.75 -8.50 1,785 9,064 +384
Mar07 060606 644.00 644.00 634.50 635.00 -9.50 1,635 5,542 +649
May07 060606 645.00 645.00 638.00 638.50 -10.00 690 4,601 +120
Total Volume and Open Interest 100,399 377,822 -13,105
Soybean Meal(CBOT)
Jul06 060606 184.50 185.00 180.20 180.90 -3.00 33,961 77,126 -9,736
Aug06 060606 185.30 185.30 181.00 181.70 -2.30 6,171 24,798 -346
Sep06 060606 185.70 185.70 181.50 181.70 -3.00 1,761 18,611 +100
Oct06 060606 186.00 186.00 182.30 182.70 -3.00 1,762 10,010 +185
Dec06 060606 188.50 188.80 184.50 185.00 -2.80 11,328 41,244 +1,370
Jan07 060606 188.70 188.70 185.50 185.90 -2.70 243 3,425 -54
Mar07 060606 189.50 189.50 187.00 187.40 -2.60 617 3,565 +298
May07 060606 189.00 189.00 187.20 187.30 -2.30 951 4,342 +242
Total Volume and Open Interest 59,285 187,470 -6,952
Soybean Oil(CBOT)
Jul06 060606 25.07 25.34 25.01 25.03 -0.27 19,188 124,821 -4,325
Aug06 060606 25.32 25.51 25.24 25.25 -0.26 2,966 21,825 +391
Sep06 060606 25.50 25.65 25.42 25.42 -0.29 1,514 12,125 +246
Oct06 060606 25.75 25.85 25.66 25.68 -0.26 744 8,841 -34
Dec06 060606 26.18 26.35 26.05 26.07 -0.29 9,130 59,394 +1,461
Jan07 060606 26.37 26.40 26.27 26.27 -0.29 190 4,113 +66
Mar07 060606 26.65 26.65 26.52 26.52 -0.31 183 2,094 +27
May07 060606 26.90 26.90 26.80 26.80 -0.27 727 5,303 +447
Total Volume and Open Interest 38,157 253,923 -788
Canola(WCE)
Jul06 060606 286.8 286.9 282.6 283.9 -2.9 4,483 25,645 -431
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060606 305.0 305.6 300.5 302.0 -3.3 3,450 48,609 +1,971
Jan07 060606 311.2 311.7 309.6 310.5 -3.5 50 3,914 +50
Mar07 060606 316.3 316.9 316.3 316.9 -4.8 1 502 +1
Total Volume and Open Interest 8,433 83,787 +1,724
Corn(CBOT)
Jul06 060606 250.75 251.00 247.50 247.75 -5.25 64,451 453,932 -14,525
Sep06 060606 262.50 262.50 259.00 259.50 -5.25 17,158 225,197 +4,670
Dec06 060606 277.25 277.25 273.00 273.50 -5.25 32,286 391,884 -4,036
Mar07 060606 288.00 288.00 284.25 284.50 -5.50 10,761 76,895 +3,340
May07 060606 294.00 294.50 291.25 291.50 -5.00 638 11,072 +182
Jul07 060606 300.00 300.50 296.50 297.00 -5.25 1,571 33,608 +205
Total Volume and Open Interest 134,807 1,341,364 -7,902
Wheat(CBOT)
Jul06 060606 395.00 395.00 383.00 385.00 -13.50 23,018 220,426 -6,315
Sep06 060606 409.00 409.50 398.00 399.25 -15.00 5,318 99,634 +1,697
Dec06 060606 426.00 426.00 415.50 416.75 -15.00 4,109 109,906 -343
Mar07 060606 441.00 441.00 431.00 431.75 -15.00 698 30,250 -401
May07 060606 447.00 447.00 440.00 440.25 -14.25 16 724 +6
Total Volume and Open Interest 35,718 536,960 -4,902
Wheat(KCBT)
Jul06 060606 488.00 491.00 478.00 478.25 -17.25 8,114 70,715 +245
Sep06 060606 494.50 499.00 486.50 487.75 -16.00 1,836 26,043 +640
Dec06 060606 508.00 508.00 497.00 498.50 -13.00 2,690 31,924 +792
Mar07 060606 509.00 509.00 502.00 502.50 -9.50 328 3,707 +97
May07 060606 506.00 506.00 493.00 493.00 -16.00 0 55 +0
Total Volume and Open Interest 13,869 147,329 +2,264
Wheat(MGE)
Jul06 060606 463.00 463.00 450.00 450.50 -14.50 1,816 17,305 +278
Sep06 060606 471.00 471.00 459.00 459.00 -14.75 317 13,387 -47
Dec06 060606 481.00 481.00 470.00 470.50 -12.25 1,297 20,949 +520
Mar07 060606 488.00 488.00 478.50 478.50 -13.00 7 1,135 +2
May07 060606 485.00 485.00 485.00 485.00 -11.00 0 63 +0
Total Volume and Open Interest 3,534 56,657 +819
Oats(CBOT)
Jul06 060606 189.75 189.75 185.25 186.50 -4.00 836 4,854 -13
Sep06 060606 191.50 191.75 186.50 189.50 -3.00 140 4,271 +9
Dec06 060606 190.50 190.75 185.50 188.50 -3.00 125 5,117 +38
Mar07 060606 194.75 194.75 193.00 193.00 -6.00 3 110 -1
Total Volume and Open Interest 1,104 14,357 +33
Rough Rice(CBOT)
Jul06 060606 9.03 9.06 8.95 9.03 -0.03 307 5,984 -295
Sep06 060606 9.29 9.32 9.25 9.32 -0.03 141 2,942 +10
Nov06 060606 9.48 9.48 9.36 9.46 -0.04 159 3,502 +39
Jan07 060606 9.60 9.60 9.60 9.60 -0.02 23 817 -3
Total Volume and Open Interest 650 14,386 -251
Live Cattle(CME)
Jun06 060606 80.100 80.250 79.500 80.225 +0.050 8,652 28,109 +113
Aug06 060606 80.500 80.650 79.800 80.575 -0.100 16,786 131,106 -3,483
Oct06 060606 84.000 84.300 83.325 84.225 +0.150 7,464 48,172 -1,245
Dec06 060606 86.300 86.300 85.525 86.000 -0.275 3,166 26,324 -54
Feb07 060606 88.500 88.550 87.800 88.525 -0.175 737 9,982 -58
Apr07 060606 86.400 86.400 85.700 86.300 -0.200 63 1,947 +55
Total Volume and Open Interest 36,904 246,233 -4,659
Feeder Cattle(CME)
Aug06 060606 109.800 110.000 108.700 109.850 +0.275 2,270 18,529 -39
Sep06 060606 108.750 109.400 107.800 109.275 +0.425 297 3,202 +40
Oct06 060606 107.900 108.250 106.900 108.225 +0.325 242 2,481 -42
Nov06 060606 106.850 106.950 106.000 106.950 +0.100 34 742 +5
Jan07 060606 103.900 103.900 103.350 103.850 +0.100 44 514 +27
Mar07 060606 103.000 103.000 102.600 102.700 -0.200 6 42 +3
Apr07 060606 102.200 102.200 102.000 102.000 -0.300 3 4 +3
Total Volume and Open Interest 2,899 25,547 -1
Lean Hogs(CME)
Jun06 060606 70.000 70.450 69.700 70.300 +0.175 4,721 9,133 -1,936
Jul06 060606 70.100 70.100 69.300 69.825 -0.350 14,363 71,380 -3,366
Aug06 060606 68.700 68.700 67.750 68.325 -0.500 13,244 37,202 -1,915
Oct06 060606 59.550 59.550 58.700 58.800 -0.850 3,913 21,534 -26
Dec06 060606 56.600 56.950 56.250 56.575 -0.650 1,866 10,301 -497
Feb07 060606 59.000 59.000 58.250 58.725 -0.425 675 3,418 +18
Apr07 060606 59.200 59.350 59.000 59.350 -0.475 246 1,569 +143
May07 060606 61.400 61.500 61.300 61.500 -0.400 51 330 +24
Total Volume and Open Interest 39,133 155,056 -7,535
Pork Bellies(CME)
Jul06 060606 87.000 87.150 83.700 85.025 -1.175 675 1,462 -195
Aug06 060606 83.200 83.200 80.700 81.500 -0.650 64 541 +12
Feb07 060606 83.550 83.550 83.550 83.550 -0.200 0 22 +0
Mar07 060606 83.700 83.700 83.700 83.700 +0.300 0 6 +0
Total Volume and Open Interest 739 2,031 -183
Class III Milk(CME)
Jun06 060606 11.25 11.25 11.25 11.25 -0.09 35 3,068 +2
Jul06 060606 11.85 11.87 11.75 11.75 -0.16 200 3,562 +30
Aug06 060606 12.28 12.30 12.20 12.20 -0.10 359 3,816 +46
Sep06 060606 12.53 12.55 12.48 12.48 -0.05 145 3,934 +51
Oct06 060606 12.55 12.60 12.53 12.53 -0.05 98 3,481 +40
Total Volume and Open Interest 1,124 29,617 +267
Cocoa(NYBOT)
Jul06 060606 1480 1481 1457 1460 -14 4,489 50,371 -1,088
Sep06 060606 1511 1511 1486 1489 -17 3,385 38,166 +691
Dec06 060606 1545 1545 1526 1527 -15 535 19,243 +251
Mar07 060606 1571 1571 1558 1560 -14 230 14,531 +137
May07 060606 1578 1578 1578 1578 -15 160 5,890 +150
Jul07 060606 1597 1597 1597 1597 -15 25 2,758 +25
Sep07 060606 1630 1630 1615 1615 -15 148 7,945 +108
Total Volume and Open Interest 8,992 144,889 +288
Coffee "C"(NYBOT)
Jul06 060606 98.25 98.60 95.50 96.10 -2.35 8,195 61,446 -692
Sep06 060606 101.25 101.45 98.35 98.90 -2.35 3,557 36,247 +656
Dec06 060606 105.00 105.00 102.25 102.70 -2.35 1,281 11,734 -160
Mar07 060606 108.80 108.80 106.25 106.35 -2.35 948 5,366 +613
May07 060606 110.90 110.90 108.50 108.60 -2.35 47 986 -47
Jul07 060606 112.25 112.25 110.85 110.85 -2.35 0 517 +0
Total Volume and Open Interest 14,313 118,102 +432
Orange Juice(NYBOT)
Jul06 060606 150.50 151.40 149.90 150.95 -0.20 1,389 17,542 -426
Sep06 060606 151.00 151.70 150.25 151.70 -0.10 337 7,679 +143
Nov06 060606 150.00 151.25 150.00 151.25 +0.15 102 2,736 -8
Jan07 060606 149.50 151.00 149.50 150.95 -0.05 14 1,673 -2
Mar07 060606 151.75 151.75 151.75 151.75 +0.25 32 477 +23
Total Volume and Open Interest 1,874 30,157 -270
Sugar #11(NYBOT)
Jul06 060606 15.19 15.22 15.03 15.09 -0.30 22,306 187,811 -3,764
Oct06 060606 15.51 15.54 15.40 15.46 -0.27 15,185 130,813 +1,486
Mar07 060606 15.80 15.80 15.69 15.75 -0.25 3,953 73,484 +287
May07 060606 15.80 15.80 15.67 15.75 -0.25 1,628 34,870 +435
Jul07 060606 15.68 15.69 15.66 15.66 -0.26 1,583 26,132 -80
Total Volume and Open Interest 45,568 475,185 -1,550
Sugar #14(NYBOT)
Jul06 060606 23.65 23.80 23.65 23.70 -0.04 563 1,544 +470
Sep06 060606 23.64 23.70 23.64 23.70 +0.01 113 4,796 +20
Nov06 060606 22.70 22.76 22.70 22.74 -0.02 70 1,490 +70
Jan07 060606 22.55 22.55 22.55 22.55 unch 2 1,209 +0
Mar07 060606 22.58 22.58 22.58 22.58 unch 0 1,273 +0
Total Volume and Open Interest 748 12,248 +560
London Cocoa(LCE)
Jul06 060606 852 862 850 853 +4 4,195 73,417 +518
Sep06 060606 854 864 854 856 +2 2,223 40,521 +1,335
Dec06 060606 874 880 871 872 unch 670 40,269 -39
Mar07 060606 885 893 883 884 -1 794 23,962 +466
May07 060606 897 903 896 896 -2 327 4,095 +151
Jul07 060606 905 915 904 904 -2 20 2,736 +0
Sep07 060606 915 915 914 914 -1 0 1,454 +0
Total Volume and Open Interest 8,229 190,236 +2,431
London Coffee(LCE)
Jul06 060606 1155.00 1157.00 1112.00 1120.00 -45.00 3,460 47,544 -1,539
Sep06 060606 1168.00 1173.00 1128.00 1138.00 -43.00 3,313 45,506 +2,051
Nov06 060606 1180.00 1182.00 1144.00 1150.00 -42.00 456 28,914 +153
Jan07 060606 1180.00 1185.00 1149.00 1152.00 -42.00 228 3,191 +121
Mar07 060606 1192.00 1192.00 1160.00 1160.00 -42.00 6 945 +1
May07 060606 1166.00 1170.00 1166.00 1170.00 -42.00 7 800 +6
Total Volume and Open Interest 7,472 127,011 +792
London Sugar(LCE)
Aug06 060606 451.50 451.50 443.40 447.00 -4.50 1,377 27,421 +141
Oct06 060606 436.00 436.00 430.90 434.50 -4.00 202 17,973 -36
Dec06 060606 431.00 433.60 428.80 431.00 -4.00 2 8,686 +0
Mar07 060606 423.30 425.40 421.00 423.00 -5.30 0 6,156 +0
May07 060606 424.40 424.50 423.50 423.50 -5.30 2 3,096 +0
Total Volume and Open Interest 1,740 65,817 +158
Cotton(NYBOT)
Jul06 060606 52.30 52.55 51.50 51.88 -0.76 10,623 89,920 -989
Oct06 060606 55.80 56.25 55.35 55.40 -1.00 418 8,309 -8
Dec06 060606 57.50 57.85 57.05 57.29 -0.71 7,890 63,043 +1,082
Mar07 060606 60.20 60.20 59.75 60.00 -0.58 1,572 13,512 +986
May07 060606 60.75 60.75 60.75 60.75 -0.50 30 633 +30
Jul07 060606 61.55 61.55 61.55 61.55 -0.48 162 1,951 +96
Total Volume and Open Interest 20,720 178,675 +1,222
Lumber(CME)
Jul06 060606 295.7 296.0 289.8 290.4 -5.4 655 2,972 -141
Sep06 060606 310.0 311.0 306.2 307.1 -3.1 219 2,400 +11
Nov06 060606 313.5 313.5 307.5 307.7 -3.9 50 254 +25
Jan07 060606 322.9 322.9 322.9 322.9 -2.1 1 6 +0
Total Volume and Open Interest 925 5,639 -105
Crude Oil(NYM)
Jul06 060606 71.65 72.65 71.35 72.50 -0.10 89,820 249,500 -328
Aug06 060606 72.35 73.20 72.00 73.11 -0.23 47,004 140,384 +7,192
Sep06 060606 73.10 73.90 72.75 73.82 -0.18 24,646 70,928 +265
Oct06 060606 73.95 74.39 73.30 74.39 -0.15 7,343 34,403 -383
Nov06 060606 74.30 74.87 74.00 74.87 -0.12 1,704 24,255 -578
Dec06 060606 74.50 75.30 74.25 75.24 -0.10 13,953 106,890 -693
Jan07 060606 75.15 75.50 74.60 75.50 -0.07 1,672 33,293 +502
Feb07 060606 74.95 75.66 74.95 75.66 -0.04 120 14,059 +91
Mar07 060606 75.50 75.75 75.50 75.75 -0.03 12 15,199 -8
Apr07 060606 75.77 75.77 75.77 75.77 -0.02 35 10,122 -20
May07 060606 75.75 75.75 75.75 75.75 unch 735 7,741 +546
Jun07 060606 74.90 75.69 74.90 75.69 +0.02 1,530 37,115 -271
Jul07 060606 75.57 75.57 75.57 75.57 +0.04 150 9,742 +13
Aug07 060606 75.42 75.42 75.42 75.42 +0.04 0 5,432 +0
Sep07 060606 75.26 75.26 75.26 75.26 +0.04 600 7,439 +100
Oct07 060606 75.09 75.09 75.09 75.09 +0.04 0 3,326 +0
Total Volume and Open Interest 199,422 1,039,919 +3,824
Heating Oil(NYM)
Jul06 060606 202.00 204.80 201.00 204.26 -0.01 24,865 74,304 +1,464
Aug06 060606 204.70 207.50 204.35 207.40 +0.09 6,475 22,692 +494
Sep06 060606 208.00 210.55 207.60 210.55 +0.09 2,073 10,996 -111
Oct06 060606 211.40 213.90 211.00 213.70 +0.19 310 6,881 -46
Nov06 060606 216.50 217.50 214.60 217.30 +0.19 57 4,777 -1
Dec06 060606 219.75 221.10 218.30 221.00 +0.19 290 15,192 +5
Jan07 060606 222.50 223.80 221.50 223.80 +0.24 63 12,124 +30
Feb07 060606 222.75 224.55 222.20 224.55 +0.29 7 4,128 +11
Mar07 060606 220.60 223.00 220.60 223.00 +0.29 133 3,348 -42
Apr07 060606 216.20 217.50 215.50 217.50 +0.29 0 4,145 +0
May07 060606 211.50 213.40 211.00 213.40 +0.29 0 669 +0
Jun07 060606 209.75 211.30 209.75 211.30 +0.29 410 4,343 +260
Total Volume and Open Interest 34,685 164,871 +2,064
Unleaded Gas(NYM)
Jul06 060606 214.65 218.75 214.00 217.88 +1.46 26,256 55,444 -724
Aug06 060606 212.10 215.80 211.75 214.88 +1.24 6,026 15,507 +1,386
Sep06 060606 209.00 210.98 208.00 210.98 +1.39 1,439 8,405 +18
Oct06 060606 198.18 198.18 198.18 198.18 +1.54 840 5,593 +343
Nov06 060606 193.33 193.33 193.33 193.33 +1.64 20 1,997 +11
Dec06 060606 189.00 190.53 189.00 190.53 +1.74 824 3,062 +480
Jan07 060606 188.50 190.88 188.50 190.88 +1.84 15 1,573 +1
Total Volume and Open Interest 35,420 91,581 +1,515
Natural Gas(NYM)
Jul06 060606 6.380 6.450 6.290 6.385 -0.078 24,019 104,549 -4,349
Aug06 060606 6.640 6.690 6.560 6.643 -0.075 9,975 43,581 +257
Sep06 060606 6.940 7.010 6.900 6.968 -0.070 6,248 36,344 -744
Oct06 060606 7.340 7.410 7.310 7.378 -0.055 4,437 48,990 +32
Nov06 060606 8.620 8.660 8.570 8.653 -0.070 1,202 43,728 -124
Dec06 060606 9.910 9.923 9.870 9.923 -0.070 1,772 28,673 +116
Jan07 060606 10.500 10.550 10.480 10.533 -0.080 3,197 49,055 +5
Feb07 060606 10.520 10.550 10.500 10.548 -0.075 1,322 29,954 +690
Mar07 060606 10.350 10.370 10.320 10.353 -0.085 1,267 50,831 +280
Apr07 060606 8.400 8.400 8.330 8.353 -0.105 1,142 27,664 +551
May07 060606 8.250 8.250 8.150 8.193 -0.105 527 22,912 -247
Jun07 060606 8.340 8.350 8.260 8.288 -0.102 56 10,814 +48
Jul07 060606 8.450 8.450 8.400 8.408 -0.102 226 8,255 -70
Aug07 060606 8.550 8.550 8.500 8.500 -0.105 14 7,122 +33
Sep07 060606 8.665 8.665 8.610 8.610 -0.105 15 8,967 -25
Oct07 060606 8.800 8.800 8.770 8.778 -0.109 582 23,586 -75
Total Volume and Open Interest 59,458 833,268 -4,132
Brent Crude Oil(ICE)
Jul06 060606 71.30 71.66 69.88 70.81 -0.26 80,483 79,453 -1,246
Aug06 060606 72.25 72.65 71.03 71.98 -0.35 39,706 111,781 +1,829
Sep06 060606 72.96 73.37 71.81 72.73 -0.31 17,389 51,588 +2,525
Oct06 060606 73.35 73.82 72.42 73.28 -0.27 6,859 36,005 +940
Nov06 060606 73.92 74.19 72.81 73.69 -0.25 2,381 12,483 +454
Dec06 060606 74.10 74.40 73.09 73.97 -0.21 7,405 54,297 -3,988
Jan07 060606 74.17 74.20 73.41 74.20 -0.18 595 14,390 +322
Feb07 060606 74.33 74.33 74.33 74.33 -0.18 116 8,271 +44
Mar07 060606 74.36 74.36 74.36 74.36 -0.18 563 6,108 +187
Apr07 060606 74.38 74.38 74.38 74.38 -0.17 550 3,085 +363
May07 060606 74.38 74.38 74.38 74.38 -0.13 0 1,505 +0
Jun07 060606 74.29 74.29 74.29 74.29 -0.12 116 9,886 -50
Jul07 060606 74.14 74.14 74.14 74.14 -0.13 66 116 +66
Aug07 060606 73.99 73.99 73.99 73.99 -0.11 0 235 +0
Total Volume and Open Interest 158,510 439,694 +2,048
Gas Oil(ICE)
Jun06 060606 634.50 641.00 626.75 628.25 -6.25 22,713 27,552 -2,688
Jul06 060606 640.00 645.00 631.50 633.50 -6.00 22,418 75,176 +6,530
Aug06 060606 645.50 651.25 638.75 640.50 -6.00 6,300 23,736 +828
Sep06 060606 654.25 658.50 646.50 647.75 -6.00 2,208 13,623 +318
Oct06 060606 659.50 665.75 653.50 654.50 -6.00 630 11,513 +130
Nov06 060606 665.75 669.50 659.75 660.50 -6.00 416 7,718 +24
Dec06 060606 672.50 676.25 664.75 666.00 -5.50 1,347 28,616 +342
Jan07 060606 680.00 680.00 670.00 670.00 -5.00 456 8,033 +251
Feb07 060606 669.50 669.50 669.50 669.50 -5.00 0 643 +0
Mar07 060606 675.25 675.25 667.00 667.50 -5.00 0 3,534 +0
Total Volume and Open Interest 57,938 232,074 +6,185
US Dollar Index(NYBOT)
Jun06 060606 84.27 84.90 84.06 84.68 +0.60 2,984 36,176 +16
Sep06 060606 83.99 84.50 83.73 84.31 +0.59 346 3,169 +78
Dec06 060606 83.64 84.12 83.64 83.98 +0.58 7 110 +1
Total Volume and Open Interest 3,337 39,460 +95
Australian Dollar(CME)
Jun06 060606 74.50 74.53 73.95 73.97 -1.06 4,735 65,616 -6,330
Sep06 060606 74.38 74.45 73.85 73.88 -1.04 3,339 6,610 +5,128
Dec06 060606 73.77 73.77 73.77 73.77 -1.04 1 317 +2
Total Volume and Open Interest 8,075 72,561 -1,200
British Pound(CME)
Jun06 060606 186.60 186.60 186.00 186.27 -1.17 1,502 102,137 -9,786
Sep06 060606 186.90 186.90 186.35 186.57 -1.16 127 3,829 +2,392
Dec06 060606 186.89 186.89 186.89 186.89 -1.14 0 161 +0
Total Volume and Open Interest 1,629 106,128 -7,394
Canadian Dollar(CME)
Jun06 060606 90.06 90.09 89.50 89.89 -0.74 1,929 98,948 -8,744
Sep06 060606 90.34 90.34 89.80 90.12 -0.74 920 10,035 +3,791
Dec06 060606 90.05 90.36 90.05 90.36 -0.74 12 1,109 -10
Mar07 060606 90.60 90.60 90.60 90.60 -0.74 0 184 +0
Total Volume and Open Interest 2,864 110,328 -4,963
Japanese Yen(CME)
Jun06 060606 88.91 88.91 88.20 88.58 -0.85 2,453 160,713 -7,603
Sep06 060606 90.13 90.13 89.35 89.69 -0.85 174 37,800 +1,235
Dec06 060606 90.77 90.77 90.77 90.77 -0.85 0 665 -55
Total Volume and Open Interest 2,627 199,206 -6,423
Swiss Franc(CME)
Jun06 060606 82.44 82.49 82.20 82.49 -0.50 2,738 100,700 -2,090
Sep06 060606 83.22 83.28 83.02 83.28 -0.50 3,571 7,305 +3,074
Dec06 060606 83.99 83.99 83.99 83.99 -0.50 5 62 +5
Total Volume and Open Interest 6,314 108,073 +989
EuroFX(CME)
Jun06 060606 128.56 128.60 128.19 128.49 -0.85 5,177 191,578 -6,049
Sep06 060606 129.28 129.30 129.00 129.23 -0.85 2,846 12,742 +3,863
Dec06 060606 129.80 129.87 129.78 129.87 -0.85 4 688 +31
Total Volume and Open Interest 8,027 205,151 -2,151
Mexican Peso(CME)
Jun06 060606 8825.0 8825.0 8770.0 8825.0 -15.0 2,644 62,628 -4,508
Sep06 060606 8780.0 8780.0 8740.0 8775.0 -15.0 23 2,158 +175
Total Volume and Open Interest 2,673 89,636 -4,328
30-Year T-Bonds(CBOT)
Jun06 060606 107~17 107~30 107~09 107~25 +0~09 46,868 127,375 -25,978
Sep06 060606 107~11 107~27 107~04 107~21 +0~09 272,274 631,605 -4,531
Dec06 060606 107~12 107~26 107~12 107~22 +0~10 24 2,442 +11
Total Volume and Open Interest 319,166 761,423 -30,498
10-Year T-Notes(CBOT)
Jun06 060606 105~245 105~290 105~185 105~270 +0~030 91,662 157,964 -27,232
Sep06 060606 105~200 105~250 105~140 105~230 +0~030 754,840 1,812,217 -31,095
Total Volume and Open Interest 846,759 1,979,563 -58,287
5-Year T-Notes(CBOT)
Jun06 060606 104~000 104~035 104~000 104~025 +0~010 46,339 0 +0
Sep06 060606 103~305 104~025 103~280 104~005 +0~010 405,374 0 +0
Dec06 060606 104~005 104~005 104~005 104~005 +0~010 0 1 +0
Total Volume and Open Interest 451,713 1 +0
2 Year T-Notes(CBOT)
Jun06 060606 101~078 101~082 101~078 101~082 -0~002 1,693 33,348 -3,642
Sep06 060606 101~089 101~090 101~086 101~089 -0~004 7,730 496,185 -4,852
Total Volume and Open Interest 9,423 529,533 -8,494
Eurodollars(CME)
Jun06 060606 94.662 94.673 94.660 94.668 -0.015 17,519 1,297,150 -1,114
Sep06 060606 94.610 94.620 94.575 94.585 -0.025 695,107 1,391,783 -2,931
Dec06 060606 94.595 94.620 94.580 94.590 -0.025 16,374 1,540,030 -21,970
Mar07 060606 94.655 94.675 94.640 94.655 -0.025 19,091 1,233,367 -11,090
Jun07 060606 94.705 94.730 94.695 94.710 -0.020 21,006 1,017,684 +3,436
Sep07 060606 94.735 94.755 94.720 94.740 -0.015 50,136 877,715 +5,709
Dec07 060606 94.720 94.760 94.720 94.740 -0.010 30,146 624,578 +2,860
Mar08 060606 94.720 94.750 94.715 94.735 -0.005 23,452 473,341 -885
Jun08 060606 94.705 94.725 94.690 94.715 unch 8,401 279,847 -3,968
Sep08 060606 94.685 94.710 94.670 94.695 unch 14,934 249,685 +1,406
Dec08 060606 94.650 94.670 94.630 94.660 +0.005 6,747 215,517 -969
Mar09 060606 94.635 94.655 94.615 94.650 +0.010 6,661 164,316 +1,952
Jun09 060606 94.610 94.635 94.595 94.630 +0.015 5,039 129,994 +580
Sep09 060606 94.580 94.605 94.570 94.600 +0.015 3,862 113,810 -9
Dec09 060606 94.535 94.565 94.525 94.560 +0.020 3,370 105,832 -1,337
Mar10 060606 94.515 94.545 94.505 94.545 +0.025 3,750 91,527 -217
Jun10 060606 94.485 94.520 94.480 94.520 +0.030 2,304 73,246 +367
Sep10 060606 94.455 94.490 94.445 94.490 +0.030 2,726 59,591 +650
Total Volume and Open Interest 271,985 10,141,403 -38,710
3-Mth Euro-Yen(CME)
Jun06 060606 99.65 99.65 99.65 99.65 -0.02 191 14,715 -289
Sep06 060606 99.45 99.45 99.44 99.45 -0.01 8 11,169 -41
Dec06 060606 99.27 99.27 99.26 99.27 -0.01 1,100 8,089 -255
Mar07 060606 99.08 99.09 99.07 99.08 unch 740 5,512 -798
Jun07 060606 98.91 98.91 98.90 98.91 +0.01 59 4,707 -142
Sep07 060606 98.74 98.74 98.74 98.74 unch 805 1,917 +1
Dec07 060606 98.58 98.59 98.58 98.59 unch 283 1,291 +7
Mar08 060606 98.48 98.48 98.48 98.48 +0.01 0 201 +0
Jun08 060606 98.40 98.40 98.39 98.39 -0.01 0 260 +4
Sep08 060606 98.30 98.31 98.29 98.29 unch 0 11 +1
Total Volume and Open Interest 3,186 47,882 -1,510
3-Mth Euro-Yen(SIMEX)
Jun06 060606 99.66 99.66 99.65 99.66 -0.01 226 64,037 -199
Sep06 060606 99.46 99.46 99.45 99.46 -0.02 1,069 54,801 -53
Dec06 060606 99.29 99.29 99.27 99.28 -0.02 4,212 110,333 +2,668
Mar07 060606 99.10 99.10 99.09 99.09 -0.02 2,884 51,209 -94
Jun07 060606 98.92 98.92 98.91 98.91 -0.02 1,463 24,367 +143
Sep07 060606 98.76 98.76 98.75 98.75 -0.02 1 18,064 +585
Dec07 060606 98.60 98.61 98.60 98.61 -0.02 309 24,623 +107
Mar08 060606 98.49 98.49 98.49 98.49 -0.02 4 17,491 +0
Total Volume and Open Interest 10,174 366,509 +3,159
German Euro-Bund(EUREX)
Jun06 060606 115.94 116.02 115.61 115.69 -0.37 1,652,238 1,179,911 -182,568
Sep06 060606 116.09 116.16 115.76 115.84 -0.37 376,583 465,792 +108,014
Dec06 060606 115.33 115.35 115.09 115.16 -0.40 1,347 36 +0
Total Volume and Open Interest 2,030,168 1,645,739 -74,554
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060606 109.58 109.64 109.42 109.48 -0.20 269,803 406,053 +96,656
Dec06 060606 109.14 109.14 109.14 109.14 -0.19 300 0 +0
Total Volume and Open Interest 1,173,688 1,248,728 -79,982
Long Gilt(LIFFE)
Jun06 060606 109~31 109~31 109~18 109~19 -0~14 20,297 74,729 -8,227
Sep06 060606 109~22 109~23 109~06 109~09 -0~14 58,337 274,292 +8,462
Total Volume and Open Interest 78,634 349,021 +235
3-Mth Short Sterling(LIFFE)
Jun06 060606 95.26 95.26 95.26 95.26 -0.02 9,277 416,929 -3,122
Sep06 060606 95.15 95.15 95.15 95.15 -0.03 36,627 505,561 -1,374
Dec06 060606 95.04 95.04 95.04 95.04 -0.04 45,850 359,595 +7,943
Total Volume and Open Interest 221,349 2,438,334 +11,293
3-Mth Euribor(LIFFE)
Jun06 060606 96.965 96.975 96.955 96.960 -0.010 134,625 551,686 -463
Sep06 060606 96.690 96.700 96.675 96.685 -0.015 115,619 561,853 -3,457
Dec06 060606 96.490 96.500 96.465 96.480 -0.020 162,444 598,854 +2,582
Total Volume and Open Interest 830,366 3,514,458 -29,605
3-Mth Aus T-Bills(SFE)
Jun06 060606 94.10 94.11 94.10 94.11 unch 18,844 82,946 -2,786
Sep06 060606 93.99 94.02 93.99 94.01 -0.01 96,914 311,204 +21,853
Dec06 060606 93.96 93.99 93.95 93.97 -0.03 37,051 140,184 +15,877
Mar07 060606 93.97 93.99 93.96 93.97 -0.04 8,097 67,592 +3,529
Jun07 060606 93.97 93.98 93.97 93.97 -0.04 4,197 36,434 +1,317
Sep07 060606 93.96 93.97 93.95 93.96 -0.04 1,811 23,570 +1,490
Dec07 060606 93.94 93.96 93.94 93.94 -0.05 806 15,426 +109
Mar08 060606 93.93 93.94 93.93 93.93 -0.04 898 7,762 +448
Jun08 060606 93.93 93.93 93.92 93.92 -0.04 102 1,617 +120
Sep08 060606 93.91 93.91 93.91 93.91 -0.04 2 979 +0
Total Volume and Open Interest 168,839 690,025 +41,924
10-Year Aus T-Bonds(SFE)
Jun06 060606 94.36 94.38 94.36 94.36 -0.03 66,077 350,254 +17,367
Sep06 060606 94.35 94.36 94.33 94.33 -0.04 777 2,565 +736
Total Volume and Open Interest 66,854 352,819 +18,103
3-Year Aus T-Bonds(SFE)
Jun06 060606 94.38 94.39 94.36 94.37 -0.04 205,035 537,081 +61,107
Sep06 060606 94.37 94.37 94.36 94.36 -0.04 3,474 4,381 +2,978
Total Volume and Open Interest 208,509 541,462 +64,085
Gold(CMX)
Jun06 060606 632.0 632.0 625.0 629.4 -13.8 613 1,578 -1,093
Aug06 060606 635.0 638.0 630.5 634.7 -14.0 46,662 188,779 -1,582
Oct06 060606 641.5 641.5 636.0 641.0 -14.2 295 9,981 +0
Dec06 060606 650.0 650.0 643.0 647.3 -14.4 1,937 28,835 -531
Feb07 060606 650.0 653.6 650.0 653.6 -14.5 163 13,504 +16
Apr07 060606 659.8 659.8 659.8 659.8 -14.6 7 1,898 +7
Jun07 060606 667.0 667.0 663.8 666.0 -14.7 40 12,476 +10
Aug07 060606 672.1 672.1 672.1 672.1 -14.8 0 385 +0
Oct07 060606 678.3 678.3 678.3 678.3 -14.9 100 2,170 +100
Dec07 060606 687.0 687.0 683.0 684.5 -15.1 166 14,558 +135
Feb08 060606 690.7 690.7 690.7 690.7 -15.2 0 825 +0
Apr08 060606 41.4 41.4 41.4 41.4 -15.4      
Total Volume and Open Interest 50,007 284,561 -2,940
Silver(CMX)
Jul06 060606 1181.0 1188.0 1158.0 1184.5 -45.0 8,417 52,575 -143
Sep06 060606 1186.0 1200.0 1171.0 1195.3 -45.2 1,074 15,785 +227
Dec06 060606 1200.0 1207.0 1182.0 1205.1 -44.6 766 17,480 -101
Mar07 060606 1211.1 1211.1 1211.1 1211.1 -43.9 14 7,803 +0
May07 060606 1213.4 1213.4 1213.4 1213.4 -43.6 0 2,562 +0
Jul07 060606 1205.0 1215.6 1205.0 1215.6 -43.2 99 5,317 +61
Sep07 060606 1213.5 1213.5 1213.5 1213.5 -42.2 10 346 +8
Total Volume and Open Interest 10,558 110,539 -81
Platinum(NYM)
Jul06 060606 1238.0 1242.0 1231.2 1235.9 -22.6 461 6,970 -170
Oct06 060606 1254.0 1256.0 1247.0 1249.9 -21.1 17 1,805 +5
Jan07 060606 1259.9 1259.9 1259.9 1259.9 -21.1 0 2 +0
Total Volume and Open Interest 478 8,781 -165
Palladium(NYME)
Jun06 060606 335.00 350.00 335.00 345.85 -13.05 9 1,217 -11
Sep06 060606 350.00 353.00 345.00 351.05 -12.95 552 14,035 -42
Dec06 060606 349.00 360.00 349.00 354.05 -12.95 0 504 +0
Total Volume and Open Interest 561 15,792 -53
Copper(CMX)
Jul06 060606 349.50 350.00 344.00 348.95 -11.15 5,996 43,796 -415
Sep06 060606 345.90 348.00 340.50 344.30 -12.20 2,376 14,909 +346
Dec06 060606 334.50 336.20 332.50 334.95 -12.15 1,296 6,002 +833
Mar07 060606 323.50 324.95 323.50 324.95 -12.15 504 933 -5
May07 060606 317.45 317.45 317.45 317.45 -11.65 45 451 +0
Total Volume and Open Interest 10,946 77,252 +563
Aluminum(CMX)
Jun06 060606 115.00 115.00 115.00 115.00 -2.30 8 19 +15
Jul06 060606 117.00 117.00 115.75 116.00 -2.25 1 74 +1
Aug06 060606 116.60 116.60 116.60 116.60 -2.25      
Sep06 060606 116.95 116.95 116.95 116.95 -2.25 0 1 +0
Oct06 060606 116.90 116.90 116.90 116.90 -2.25 0 40 +0
Nov06 060606 116.95 116.95 116.95 116.95 -2.25 0 40 +0
Total Volume and Open Interest 9 745 +16
DJIA Index(CBOT)
Jun06 060606 11100 11105 10930 11013 -70 5,062 42,013 -1,403
Sep06 060606 11185 11185 11020 11094 -71 1,007 1,363 +674
Dec06 060606 11230 11230 11158 11158 -68 0 1,701 +0
Mar07 060606 11244 11244 11244 11244 -70 8 5 +5
Total Volume and Open Interest 6,077 45,082 -724
S & P 500(CME)
Jun06 060606 1270.10 1271.50 1255.50 1265.70 -3.70 82,475 463,289 -36,937
Sep06 060606 1280.70 1282.20 1267.20 1276.50 -3.70 48,589 211,925 +43,683
Dec06 060606 1287.20 1287.20 1287.20 1287.20 -3.70      
Mar07 060606 1297.60 1297.60 1297.60 1297.60 -3.70 0 239 +0
Total Volume and Open Interest 131,064 675,806 +2,528
S & P 500 E-Mini(Globex)
Jun06 060606 1269.25 1273.75 1255.25 1265.75 -3.75 1,170,669 1,400,970 +6,092
Sep06 060606 1280.00 1284.00 1266.75 1276.50 -3.75 48,589 153,066 +42,627
Total Volume and Open Interest 1,219,258 1,554,036 +48,719
NASDAQ 100(CME)
Jun06 060606 1582.50 1586.00 1561.50 1577.50 -5.30 8,956 70,296 -726
Sep06 060606 1602.50 1602.50 1581.00 1596.30 -5.20 2,084 4,857 +1,985
Dec06 060606 1615.00 1615.00 1615.00 1615.00 -5.30 10 20 +10
Total Volume and Open Interest 11,050 75,173 +1,269
NASDAQ 100 E-Mini(Globex)
Jun06 060606 1582.50 1589.80 1561.50 1577.50 -5.30 324,604 435,702 +16,509
Sep06 060606 1601.50 1608.00 1581.00 1596.30 -5.20 5,997 7,101 +4,234
Total Volume and Open Interest 330,601 442,803 +20,743
S & P Midcap 400(CME)
Jun06 060606 763.00 763.00 749.80 758.10 -6.00 594 10,256 -414
Sep06 060606 112.64 112.64 105.64 110.49 -6.05 402 596 +402
Dec06 060606 117.49 117.49 117.49 117.49 -6.05      
Total Volume and Open Interest 996 10,852 -12
Russell 2000(CME)
Jun06 060606 715.75 715.75 702.80 713.30 -2.50 4,074 42,155 +968
Sep06 060606 721.50 721.50 709.00 719.15 -2.55 1,485 5,662 +1,309
Dec06 060606 722.70 725.15 722.70 725.15 -2.55 0 8 +0
Total Volume and Open Interest 5,559 47,825 +2,277
Russell 2000 E-Mini(Globex)
Jun06 060606 715.70 718.30 702.60 713.30 -2.50 202,496 421,883 +10,217
Sep06 060606 719.00 723.80 708.80 719.20 -2.50 6,496 25,240 +3,776
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060606 2018.00 2018.00 2018.00 2018.00 unch 3 79 -3
Total Volume and Open Interest 3 80 -3
Nikkei 225(CME)
Jun06 060606 15505 15515 15335 15365 -310 58,327 228,053 +4,338
Sep06 060606 15525 15525 15350 15365 -305 6,024 5,217 +2,168
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060606 15505 15515 15335 15365 -310 58,327 228,053 +4,338
Sep06 060606 15525 15525 15350 15365 -305 6,024 5,217 +2,168
Dec06 060606 15345 15345 15345 15345 -285      
Total Volume and Open Interest 64,351 233,329 +6,507
CAC 40(MATIF)
Jun06 060606 4847.5 4851.5 4772.0 4792.5 -106.0 98,006 515,819 -14,347
Jul06 060606 4844.0 4856.5 4797.0 4800.5 -106.0 1,616 11,036 +115
Aug06 060606 4809.5 4809.5 4809.5 4809.5 -106.5      
Total Volume and Open Interest 99,890 536,164 -14,296
Hang Seng Index(HKFE)
Jun06 060606 15880 16017 15820 15975 -103 47,381 115,561 -731
Jul06 060606 15931 16046 15877 16026 -109 2,139 1,726 +366
Total Volume and Open Interest 49,608 118,048 -370
DAX Index(EUREX)
Jun06 060606 5570.0 5598.5 5481.0 5507.0 -122.0 146,648 246,365 -6,756
Sep06 060606 5614.5 5638.0 5523.0 5548.0 -123.0 4,823 16,364 +2,165
Dec06 060606 5652.0 5679.0 5569.5 5593.5 -124.5 1,133 7,941 +272
Total Volume and Open Interest 152,604 270,670 -4,319
FT-SE 100(LIFFE)
Jun06 060606 5703.50 5711.00 5651.50 5673.50 -91.00 72,436 492,963 +2,858
Sep06 060606 5717.50 5723.50 5668.00 5688.00 -91.00 2,859 12,157 +6,469
Dec06 060606 5716.50 5719.50 5716.50 5719.50 -92.50 501 37,145 +501
Total Volume and Open Interest 75,796 543,265 +9,828
SPI 200(SFE)
Jun06 060606 5045.0 5067.0 5028.0 5041.0 -94.0 16,929 251,757 +4,638
Sep06 060606 5036.0 5055.0 5021.0 5031.0 -95.0 1,838 7,867 +1,564
Dec06 060606 5060.0 5060.0 5045.0 5048.0 -99.0 4 3,866 +2
Total Volume and Open Interest 19,106 266,938 +6,537
GSCI(CME)
Jun06 060606 476.00 478.50 474.90 477.75 -4.25 132 21,448 +25
Jul06 060606 482.20 484.25 480.30 483.50 -4.50 88 300 -6
Aug06 060606 486.00 486.00 486.00 486.00 -5.00 0 9 +0
Total Volume and Open Interest 220 21,757 +19
Reuters CRB Index(NYBOT)
Aug06 060606 390.00 390.00 388.50 388.75 -5.25 68 471 +22
Nov06 060606 397.25 397.25 397.25 397.25 -5.25 50 301 +50
Jan07 060606 399.25 399.25 399.25 399.25 -5.25      
Total Volume and Open Interest 226 1,010 +4
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