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 Wed June 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060607 594.50 601.00 590.00 597.00 +3.50 53,303 189,390 +328
Aug06 060607 601.00 607.00 597.00 603.75 +3.00 5,835 30,493 +2,477
Sep06 060607 607.00 614.00 603.00 610.50 +4.50 1,198 14,526 +220
Nov06 060607 619.50 627.00 616.00 624.50 +5.50 17,586 111,866 +2,076
Jan07 060607 630.00 636.00 626.25 633.50 +4.75 289 9,246 +182
Mar07 060607 637.50 641.00 634.00 639.50 +4.50 564 5,480 -62
May07 060607 640.00 643.00 635.00 641.50 +3.00 729 4,720 +119
Total Volume and Open Interest 80,819 383,302 +5,480
Soybean Meal(CBOT)
Jul06 060607 181.20 182.80 179.80 182.10 +1.20 21,843 78,408 +1,282
Aug06 060607 182.30 183.40 180.70 182.80 +1.10 5,430 24,371 -427
Sep06 060607 182.30 183.70 181.50 183.20 +1.50 3,106 19,199 +588
Oct06 060607 183.00 184.80 182.40 184.20 +1.50 798 9,773 -237
Dec06 060607 185.20 187.00 184.50 186.40 +1.40 7,305 39,783 -1,461
Jan07 060607 187.00 188.00 185.70 187.00 +1.10 106 3,439 +14
Mar07 060607 189.00 189.50 187.00 188.30 +0.90 131 3,593 +28
May07 060607 187.00 188.50 187.00 188.10 +0.80 294 4,443 +101
Total Volume and Open Interest 39,803 187,685 +215
Soybean Oil(CBOT)
Jul06 060607 25.10 25.19 24.68 24.95 -0.08 17,344 122,304 -2,517
Aug06 060607 25.29 25.37 24.87 25.16 -0.09 2,402 22,193 +368
Sep06 060607 25.48 25.55 25.11 25.37 -0.05 2,167 12,180 +55
Oct06 060607 25.70 25.70 25.35 25.60 -0.08 647 8,880 +39
Dec06 060607 26.12 26.25 25.73 26.01 -0.06 8,137 61,095 +1,701
Jan07 060607 26.07 26.25 25.95 26.24 -0.03 388 4,092 -21
Mar07 060607 26.52 26.52 26.52 26.52 unch 233 2,209 +115
May07 060607 26.50 26.90 26.50 26.80 unch 382 5,291 -12
Total Volume and Open Interest 32,066 253,898 -25
Canola(WCE)
Jul06 060607 283.5 283.5 275.0 279.2 -4.7 4,509 25,653 +8
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060607 301.8 302.0 293.5 297.3 -4.7 5,165 48,939 +330
Jan07 060607 309.6 310.1 306.0 306.0 -4.5 73 3,929 +15
Mar07 060607 315.0 315.0 313.5 313.5 -3.4 11 513 +11
Total Volume and Open Interest 10,711 84,806 +1,019
Corn(CBOT)
Jul06 060607 247.50 251.75 244.50 251.00 +3.25 90,513 451,867 -2,065
Sep06 060607 259.25 263.00 256.00 262.75 +3.25 18,697 229,797 +4,600
Dec06 060607 273.50 277.25 270.00 276.75 +3.25 43,232 394,835 +2,951
Mar07 060607 284.25 288.00 281.25 287.25 +2.75 3,402 76,950 +55
May07 060607 291.75 294.75 287.75 294.25 +2.75 388 11,310 +238
Jul07 060607 297.50 300.75 293.75 300.00 +3.00 1,395 33,277 -331
Total Volume and Open Interest 162,097 1,346,996 +5,632
Wheat(CBOT)
Jul06 060607 386.00 391.00 380.00 387.75 +2.75 54,679 209,875 -10,551
Sep06 060607 401.00 405.50 395.00 403.50 +4.25 18,656 110,333 +10,699
Dec06 060607 417.50 422.50 412.00 419.75 +3.00 9,432 107,869 -2,037
Mar07 060607 433.00 436.50 427.00 436.00 +4.25 583 30,133 -117
May07 060607 443.00 443.00 443.00 443.00 +2.75 8 724 +0
Total Volume and Open Interest 87,657 534,080 -2,880
Wheat(KCBT)
Jul06 060607 480.00 489.00 474.00 487.00 +8.75 11,855 68,608 -2,107
Sep06 060607 489.50 497.00 483.00 496.75 +9.00 2,760 26,860 +817
Dec06 060607 498.00 505.50 493.50 504.50 +6.00 4,408 33,354 +1,430
Mar07 060607 500.00 507.00 497.00 505.50 +3.00 674 3,765 +58
May07 060607 493.00 493.00 493.00 493.00 unch 105 156 +101
Total Volume and Open Interest 20,047 147,756 +427
Wheat(MGE)
Jul06 060607 450.50 459.00 446.00 458.25 +7.75 3,646 17,200 -105
Sep06 060607 460.50 466.50 455.00 466.50 +7.50 548 13,532 +145
Dec06 060607 471.00 476.00 465.00 475.50 +5.00 1,310 20,848 -101
Mar07 060607 477.00 483.00 473.50 483.00 +4.50 78 1,152 +17
May07 060607 485.00 486.00 485.00 486.00 +1.00 1 62 -1
Total Volume and Open Interest 5,668 56,657 +0
Oats(CBOT)
Jul06 060607 186.50 189.00 185.25 188.00 +1.50 1,515 4,504 -350
Sep06 060607 189.50 191.00 187.50 190.75 +1.25 626 4,345 +74
Dec06 060607 189.00 189.75 186.00 188.50 unch 282 5,057 -60
Mar07 060607 193.00 193.00 192.00 193.00 unch 8 112 +2
Total Volume and Open Interest 2,431 14,023 -334
Rough Rice(CBOT)
Jul06 060607 9.03 9.10 8.91 9.10 +0.07 211 5,930 -54
Sep06 060607 9.34 9.39 9.21 9.39 +0.07 79 2,962 +20
Nov06 060607 9.47 9.51 9.35 9.51 +0.05 118 3,504 +2
Jan07 060607 9.55 9.64 9.55 9.64 +0.04 0 817 +0
Total Volume and Open Interest 415 14,355 -31
Live Cattle(CME)
Jun06 060607 80.350 80.400 79.650 80.350 +0.125 5,209 27,225 -884
Aug06 060607 80.600 80.650 79.850 80.550 -0.025 13,984 133,646 +2,540
Oct06 060607 84.150 84.200 83.400 83.900 -0.325 4,922 48,677 +505
Dec06 060607 86.150 86.650 85.575 86.425 +0.425 1,292 26,501 +177
Feb07 060607 88.350 88.650 87.900 88.650 +0.125 875 10,236 +254
Apr07 060607 86.000 86.600 85.900 86.600 +0.300 39 1,953 +6
Total Volume and Open Interest 26,332 248,837 +2,604
Feeder Cattle(CME)
Aug06 060607 109.850 109.975 109.300 109.400 -0.450 2,121 18,647 +118
Sep06 060607 109.000 109.150 108.600 108.850 -0.425 339 3,179 -23
Oct06 060607 108.075 108.275 107.700 108.225 unch 209 2,478 -3
Nov06 060607 106.900 107.300 106.550 107.300 +0.350 38 752 +10
Jan07 060607 103.850 104.050 103.700 104.050 +0.200 133 620 +106
Mar07 060607 102.750 102.750 102.750 102.750 +0.050 2 43 +1
Apr07 060607 102.150 102.150 102.150 102.150 +0.150 6 8 +4
Total Volume and Open Interest 2,873 25,760 +213
Lean Hogs(CME)
Jun06 060607 70.650 71.700 70.600 71.425 +1.125 4,094 8,848 -285
Jul06 060607 70.200 70.700 69.725 70.150 +0.325 11,872 72,600 +1,220
Aug06 060607 68.650 69.200 68.400 69.150 +0.825 9,575 41,631 +4,429
Oct06 060607 59.100 59.500 59.000 59.350 +0.550 3,088 22,800 +1,266
Dec06 060607 56.600 56.900 56.400 56.850 +0.275 929 10,751 +450
Feb07 060607 58.400 59.050 58.400 59.050 +0.325 276 3,539 +121
Apr07 060607 59.500 59.750 59.200 59.750 +0.400 137 1,598 +29
May07 060607 61.550 61.700 61.500 61.700 +0.200 22 333 +3
Total Volume and Open Interest 30,006 162,294 +7,238
Pork Bellies(CME)
Jul06 060607 85.300 87.500 84.400 86.925 +1.900 450 1,425 -37
Aug06 060607 81.500 84.450 81.500 83.050 +1.550 38 539 -2
Feb07 060607 83.550 83.550 83.550 83.550 unch 0 22 +0
Mar07 060607 83.800 83.800 83.800 83.800 +0.100 0 6 +0
Total Volume and Open Interest 488 1,992 -39
Class III Milk(CME)
Jun06 060607 11.25 11.25 11.20 11.21 -0.04 5 3,070 +2
Jul06 060607 11.75 11.80 11.65 11.68 -0.07 174 3,630 +68
Aug06 060607 12.20 12.25 12.13 12.13 -0.07 171 3,868 +52
Sep06 060607 12.48 12.50 12.40 12.46 -0.02 158 3,975 +41
Oct06 060607 12.53 12.54 12.50 12.51 -0.02 158 3,508 +27
Total Volume and Open Interest 1,116 29,916 +299
Cocoa(NYBOT)
Jul06 060607 1460 1475 1459 1473 +13 7,368 47,267 -3,104
Sep06 060607 1489 1502 1488 1500 +11 5,791 40,135 +1,969
Dec06 060607 1530 1542 1527 1538 +11 1,110 19,738 +495
Mar07 060607 1563 1572 1561 1570 +10 751 15,036 +505
May07 060607 1579 1589 1579 1589 +11 200 5,890 +0
Jul07 060607 1600 1608 1600 1608 +11 270 2,758 +0
Sep07 060607 1620 1626 1620 1626 +11 470 8,266 +321
Total Volume and Open Interest 15,975 145,090 +201
Coffee "C"(NYBOT)
Jul06 060607 95.50 96.90 95.10 96.00 -0.10 15,460 58,942 -2,504
Sep06 060607 98.45 99.70 98.25 98.85 -0.05 14,130 41,196 +4,949
Dec06 060607 102.60 103.50 102.10 102.60 -0.10 2,321 11,640 -94
Mar07 060607 106.50 107.25 105.75 106.30 -0.05 515 5,351 -15
May07 060607 108.60 109.50 108.60 108.65 +0.05 89 1,036 +50
Jul07 060607 110.50 111.75 110.50 110.90 +0.05 24 517 +0
Total Volume and Open Interest 33,358 120,532 +2,430
Orange Juice(NYBOT)
Jul06 060607 152.00 154.50 151.80 153.10 +2.15 2,157 16,344 -1,198
Sep06 060607 152.40 154.20 152.40 153.70 +2.00 1,454 8,724 +1,045
Nov06 060607 153.25 153.25 152.75 153.00 +1.75 204 2,740 +4
Jan07 060607 152.85 152.85 152.85 152.85 +1.90 23 1,690 +17
Mar07 060607 153.35 153.35 153.35 153.35 +1.60 26 496 +19
Total Volume and Open Interest 3,864 30,044 -113
Sugar #11(NYBOT)
Jul06 060607 15.00 15.24 14.86 15.22 +0.13 31,375 187,344 -467
Oct06 060607 15.32 15.62 15.22 15.61 +0.15 20,299 137,216 +6,403
Mar07 060607 15.55 15.90 15.50 15.90 +0.15 4,774 73,002 -482
May07 060607 15.52 15.90 15.48 15.88 +0.13 1,746 34,870 +0
Jul07 060607 15.42 15.78 15.42 15.78 +0.12 563 26,339 +207
Total Volume and Open Interest 60,646 481,640 +6,455
Sugar #14(NYBOT)
Jul06 060607 23.75 23.95 23.75 23.95 +0.25 102 1,462 -82
Sep06 060607 23.65 23.65 23.65 23.65 -0.05 129 4,832 +36
Nov06 060607 22.71 22.71 22.65 22.65 -0.09 5 1,493 +3
Jan07 060607 22.55 22.55 22.55 22.55 unch 2 1,209 +0
Mar07 060607 22.55 22.55 22.55 22.55 -0.03 0 1,273 +0
Total Volume and Open Interest 238 12,205 -43
London Cocoa(LCE)
Jul06 060607 854 867 850 866 +13 6,778 73,030 -387
Sep06 060607 857 865 853 865 +9 4,110 41,899 +1,378
Dec06 060607 875 882 870 882 +10 904 40,282 +13
Mar07 060607 889 896 882 895 +11 1,586 24,903 +941
May07 060607 899 905 895 905 +9 194 4,277 +182
Jul07 060607 903 914 903 914 +10 34 2,768 +32
Sep07 060607 914 922 914 922 +8 3 1,454 +0
Total Volume and Open Interest 13,859 192,645 +2,409
London Coffee(LCE)
Jul06 060607 1118.00 1136.00 1113.00 1133.00 +13.00 8,060 45,654 -1,890
Sep06 060607 1133.00 1155.00 1130.00 1151.00 +13.00 7,380 46,777 +1,271
Nov06 060607 1155.00 1164.00 1144.00 1163.00 +13.00 1,317 29,344 +430
Jan07 060607 1148.00 1168.00 1148.00 1166.00 +14.00 582 3,413 +222
Mar07 060607 1174.00 1174.00 1174.00 1174.00 +14.00 185 910 -35
May07 060607 1171.00 1184.00 1171.00 1184.00 +14.00 1 799 -1
Total Volume and Open Interest 17,529 127,006 -5
London Sugar(LCE)
Aug06 060607 445.50 454.30 441.70 454.30 +7.30 1,539 27,140 -281
Oct06 060607 432.50 440.90 428.60 440.90 +6.40 923 17,876 -97
Dec06 060607 427.70 438.40 424.30 438.40 +7.40 861 8,746 +60
Mar07 060607 420.30 429.40 419.00 429.40 +6.40 339 6,324 +168
May07 060607 421.00 429.60 421.00 429.60 +6.10 8 3,095 -1
Total Volume and Open Interest 4,093 65,976 +159
Cotton(NYBOT)
Jul06 060607 52.30 52.57 51.91 52.12 +0.24 13,344 87,151 -2,769
Oct06 060607 55.60 56.05 55.50 55.65 +0.25 669 8,402 +93
Dec06 060607 57.50 57.80 57.35 57.59 +0.30 9,340 63,695 +652
Mar07 060607 60.15 60.60 60.15 60.20 +0.20 1,119 13,852 +340
May07 060607 61.00 61.00 60.95 60.95 +0.20 0 633 +0
Jul07 060607 61.80 61.80 61.70 61.70 +0.15 0 1,951 +0
Total Volume and Open Interest 24,480 176,991 -1,684
Lumber(CME)
Jul06 060607 291.0 295.4 289.6 294.1 +3.7 532 2,851 -121
Sep06 060607 308.0 312.3 306.0 308.2 +1.1 263 2,412 +12
Nov06 060607 307.8 309.0 305.1 306.0 -1.7 121 274 +20
Jan07 060607 321.0 321.0 321.0 321.0 -1.9 0 6 +0
Total Volume and Open Interest 916 5,550 -89
Crude Oil(NYM)
Jul06 060607 71.80 71.90 70.50 70.82 -1.68 94,602 240,088 -9,412
Aug06 060607 72.50 72.55 71.20 71.50 -1.61 70,902 147,046 +6,662
Sep06 060607 73.20 73.20 72.00 72.35 -1.47 27,539 71,272 +344
Oct06 060607 73.85 73.85 72.80 73.01 -1.38 4,484 35,867 +1,464
Nov06 060607 74.25 74.25 73.35 73.53 -1.34 890 24,250 -5
Dec06 060607 74.65 74.70 73.70 73.94 -1.30 10,596 107,197 +307
Jan07 060607 74.80 74.80 74.20 74.23 -1.27 2,181 33,528 +235
Feb07 060607 74.50 74.60 74.42 74.42 -1.24 1,392 14,845 +786
Mar07 060607 74.60 74.60 74.55 74.55 -1.20 3,982 14,418 -781
Apr07 060607 74.80 74.80 74.61 74.61 -1.16 70 10,130 +8
May07 060607 74.62 74.62 74.62 74.62 -1.13 250 7,963 +222
Jun07 060607 74.95 74.95 74.50 74.59 -1.10 4,499 35,881 -1,234
Jul07 060607 74.50 74.50 74.50 74.50 -1.07 351 9,891 +149
Aug07 060607 74.38 74.38 74.38 74.38 -1.04 325 5,432 +0
Sep07 060607 74.25 74.25 74.25 74.25 -1.01 825 7,664 +225
Oct07 060607 74.11 74.11 74.11 74.11 -0.98 1,100 4,046 +720
Total Volume and Open Interest 249,654 1,044,132 +4,213
Heating Oil(NYM)
Jul06 060607 201.60 202.00 198.00 199.54 -4.72 21,499 72,404 -1,900
Aug06 060607 205.00 205.00 201.50 203.09 -4.31 6,529 23,688 +996
Sep06 060607 208.25 208.25 205.00 206.49 -4.06 2,023 11,528 +532
Oct06 060607 211.00 211.00 208.50 209.79 -3.91 972 7,188 +307
Nov06 060607 215.00 215.00 212.70 213.44 -3.86 180 4,821 +44
Dec06 060607 218.50 218.50 216.00 217.24 -3.76 1,141 15,109 -83
Jan07 060607 221.70 221.70 219.00 220.09 -3.71 692 12,285 +161
Feb07 060607 221.90 221.90 219.70 220.89 -3.66 80 4,150 +22
Mar07 060607 220.70 220.70 218.50 219.49 -3.51 85 3,346 -2
Apr07 060607 214.00 214.50 213.50 214.19 -3.31 42 4,172 +27
May07 060607 212.00 212.00 210.24 210.24 -3.16 6 675 +6
Jun07 060607 209.00 209.00 208.19 208.19 -3.11 410 4,343 +0
Total Volume and Open Interest 34,246 165,373 +502
Unleaded Gas(NYM)
Jul06 060607 215.75 215.75 210.50 212.40 -5.48 23,436 54,663 -781
Aug06 060607 213.00 213.00 209.00 211.80 -3.08 6,923 16,838 +1,331
Sep06 060607 209.00 209.00 206.00 208.50 -2.48 753 8,350 -55
Oct06 060607 196.50 197.30 195.75 195.75 -2.43 629 5,610 +17
Nov06 060607 191.05 191.05 191.05 191.05 -2.28 30 1,997 +0
Dec06 060607 188.50 188.50 188.35 188.35 -2.18 294 3,105 +43
Jan07 060607 188.80 188.80 188.80 188.80 -2.08 130 1,511 -62
Total Volume and Open Interest 32,195 92,074 +493
Natural Gas(NYM)
Jul06 060607 6.150 6.170 5.940 5.974 -0.411 27,869 99,581 -4,968
Aug06 060607 6.420 6.440 6.200 6.249 -0.394 14,082 47,714 +4,133
Sep06 060607 6.760 6.780 6.580 6.619 -0.349 6,082 38,273 +1,929
Oct06 060607 7.180 7.190 7.000 7.059 -0.319 5,457 48,291 -699
Nov06 060607 8.480 8.490 8.280 8.329 -0.324 1,422 44,158 +430
Dec06 060607 9.790 9.800 9.550 9.599 -0.324 2,003 29,026 +353
Jan07 060607 10.410 10.410 10.160 10.209 -0.324 4,505 49,024 -31
Feb07 060607 10.320 10.450 10.200 10.229 -0.319 845 29,748 -206
Mar07 060607 10.250 10.250 10.000 10.034 -0.319 2,419 51,291 +460
Apr07 060607 8.300 8.300 8.070 8.104 -0.249 1,061 28,011 +347
May07 060607 8.150 8.150 7.910 7.939 -0.254 1,102 22,813 -99
Jun07 060607 8.250 8.250 8.020 8.037 -0.251 1,677 12,025 +1,211
Jul07 060607 8.370 8.370 8.161 8.161 -0.247 50 8,262 +7
Aug07 060607 8.470 8.470 8.256 8.256 -0.244 12 7,129 +7
Sep07 060607 8.580 8.580 8.369 8.369 -0.241 11 8,972 +5
Oct07 060607 8.750 8.750 8.539 8.539 -0.239 326 23,769 +183
Total Volume and Open Interest 78,022 836,815 +3,547
Brent Crude Oil(ICE)
Jul06 060607 70.86 70.99 68.88 69.19 -1.62 88,111 71,604 -7,849
Aug06 060607 72.00 72.17 70.25 70.51 -1.47 64,326 119,451 +7,670
Sep06 060607 72.77 72.83 71.09 71.35 -1.38 18,628 55,121 +3,533
Oct06 060607 73.14 73.35 71.70 71.98 -1.30 4,324 36,100 +95
Nov06 060607 73.55 73.80 72.16 72.45 -1.24 1,958 12,472 -11
Dec06 060607 73.90 73.91 72.55 72.79 -1.18 6,374 55,491 +1,194
Jan07 060607 73.67 73.67 72.92 73.04 -1.16 150 14,324 -66
Feb07 060607 73.89 73.89 73.09 73.19 -1.14 0 8,199 -72
Mar07 060607 73.94 73.94 73.24 73.24 -1.12 0 5,944 -164
Apr07 060607 73.29 73.29 73.29 73.29 -1.09 0 3,085 +0
May07 060607 73.33 73.33 73.33 73.33 -1.05 0 1,505 +0
Jun07 060607 73.29 73.29 73.29 73.29 -1.00 0 9,770 -116
Jul07 060607 73.18 73.18 73.18 73.18 -0.96 0 66 -50
Aug07 060607 73.07 73.07 73.07 73.07 -0.92 0 235 +0
Total Volume and Open Interest 185,910 444,260 +4,566
Gas Oil(ICE)
Jun06 060607 633.50 635.50 621.25 625.00 -3.25 24,282 23,948 -3,604
Jul06 060607 638.50 641.00 625.75 629.75 -3.75 33,602 76,158 +982
Aug06 060607 645.25 647.25 633.25 637.25 -3.25 9,309 26,645 +2,909
Sep06 060607 652.25 654.25 640.50 644.50 -3.25 1,974 14,308 +685
Oct06 060607 658.50 661.25 648.00 651.50 -3.00 1,364 11,748 +235
Nov06 060607 665.00 667.00 653.50 657.50 -3.00 699 7,990 +272
Dec06 060607 668.00 672.25 659.25 663.00 -3.00 2,841 28,953 +337
Jan07 060607 670.75 672.25 667.00 667.00 -3.00 1,430 8,158 +125
Feb07 060607 669.50 670.75 666.50 666.50 -3.00 0 693 +50
Mar07 060607 667.75 669.25 664.75 664.75 -2.75 167 3,567 +33
Total Volume and Open Interest 76,193 234,123 +2,049
US Dollar Index(NYBOT)
Jun06 060607 84.75 85.18 84.66 84.95 +0.27 6,112 33,074 -3,102
Sep06 060607 84.49 84.80 84.37 84.57 +0.26 3,237 5,576 +2,407
Dec06 060607 84.26 84.26 84.23 84.23 +0.25 8 116 +6
Total Volume and Open Interest 9,357 38,771 -689
Australian Dollar(CME)
Jun06 060607 74.00 74.19 74.00 74.05 +0.08 9,839 65,202 -414
Sep06 060607 73.89 74.12 73.89 73.96 +0.08 728 7,431 +821
Dec06 060607 73.85 73.85 73.85 73.85 +0.08 0 317 +0
Total Volume and Open Interest 10,567 72,968 +407
British Pound(CME)
Jun06 060607 185.91 186.10 185.31 185.68 -0.59 2,105 101,182 -955
Sep06 060607 186.21 186.21 185.73 185.99 -0.58 81 3,970 +141
Dec06 060607 186.33 186.33 186.33 186.33 -0.56 0 161 +0
Total Volume and Open Interest 2,186 105,314 -814
Canadian Dollar(CME)
Jun06 060607 89.67 90.13 89.62 89.90 +0.01 5,542 105,252 +6,304
Sep06 060607 89.96 90.40 89.88 90.14 +0.02 2,264 12,199 +2,164
Dec06 060607 90.00 90.38 90.00 90.38 +0.02 1 1,109 +0
Mar07 060607 90.62 90.62 90.62 90.62 +0.02 0 186 +2
Total Volume and Open Interest 7,807 118,798 +8,470
Japanese Yen(CME)
Jun06 060607 88.38 88.42 88.09 88.27 -0.31 6,912 161,976 +1,263
Sep06 060607 89.43 89.50 89.24 89.38 -0.31 934 39,520 +1,720
Dec06 060607 90.60 90.60 90.46 90.46 -0.31 0 320 -345
Total Volume and Open Interest 7,846 201,843 +2,637
Swiss Franc(CME)
Jun06 060607 82.03 82.10 81.77 82.01 -0.48 2,226 99,376 -1,324
Sep06 060607 82.77 82.86 82.65 82.80 -0.48 1,067 8,182 +877
Dec06 060607 83.51 83.51 83.51 83.51 -0.48 0 62 +0
Total Volume and Open Interest 3,293 107,626 -447
EuroFX(CME)
Jun06 060607 127.99 128.24 127.71 128.08 -0.41 5,697 194,337 +2,759
Sep06 060607 128.71 128.92 128.46 128.82 -0.41 1,436 14,403 +1,661
Dec06 060607 129.46 129.46 129.46 129.46 -0.41 3 669 -19
Total Volume and Open Interest 7,136 209,552 +4,401
Mexican Peso(CME)
Jun06 060607 8837.0 8850.0 8792.0 8825.0 unch 3,816 62,519 -109
Sep06 060607 8787.0 8790.0 8772.0 8775.0 unch 523 2,658 +500
Total Volume and Open Interest 4,350 90,022 +386
30-Year T-Bonds(CBOT)
Jun06 060607 107~26 107~28 107~10 107~19 -0~06 53,586 91,996 -35,379
Sep06 060607 107~21 107~25 107~06 107~16 -0~05 391,538 668,284 +36,679
Dec06 060607 107~28 108~10 107~10 107~17 -0~05 511 2,782 +340
Total Volume and Open Interest 445,635 763,063 +1,640
10-Year T-Notes(CBOT)
Jun06 060607 105~260 105~290 105~185 105~215 -0~055 84,955 130,289 -27,675
Sep06 060607 105~225 105~260 105~140 105~180 -0~050 885,085 1,879,324 +67,107
Total Volume and Open Interest 970,144 2,019,039 +39,476
5-Year T-Notes(CBOT)
Jun06 060607 103~315 103~315 103~300 103~315 -0~030 60,503 0 +0
Sep06 060607 104~005 104~005 103~275 103~295 -0~030 492,934 0 +0
Dec06 060607 103~295 103~295 103~295 103~295 -0~030 0 1 +0
Total Volume and Open Interest 553,437 1 +0
2 Year T-Notes(CBOT)
Jun06 060607 101~081 101~081 101~076 101~077 -0~005 2,616 24,120 -9,228
Sep06 060607 101~088 101~088 101~081 101~084 -0~005 4,177 505,210 +9,025
Total Volume and Open Interest 6,793 529,330 -203
Eurodollars(CME)
Jun06 060607 94.660 94.662 94.655 94.662 -0.005 25,082 1,308,596 +11,446
Sep06 060607 94.590 94.600 94.555 94.570 -0.015 382,988 1,376,288 -15,495
Dec06 060607 94.585 94.590 94.560 94.570 -0.020 27,520 1,557,962 +17,932
Mar07 060607 94.650 94.650 94.615 94.625 -0.030 22,177 1,260,625 +27,258
Jun07 060607 94.705 94.705 94.670 94.675 -0.035 36,244 1,021,492 +3,808
Sep07 060607 94.735 94.735 94.695 94.705 -0.035 33,741 894,594 +16,879
Dec07 060607 94.735 94.735 94.700 94.705 -0.035 24,616 623,072 -1,506
Mar08 060607 94.730 94.730 94.695 94.700 -0.035 22,675 469,194 -4,147
Jun08 060607 94.710 94.710 94.675 94.680 -0.035 16,532 274,867 -4,980
Sep08 060607 94.675 94.675 94.660 94.660 -0.035 12,550 255,644 +5,959
Dec08 060607 94.640 94.640 94.625 94.625 -0.035 8,727 218,644 +3,127
Mar09 060607 94.630 94.630 94.610 94.615 -0.035 10,980 165,239 +923
Jun09 060607 94.605 94.605 94.585 94.595 -0.035 7,699 132,639 +2,645
Sep09 060607 94.580 94.580 94.560 94.570 -0.030 2,614 114,015 +205
Dec09 060607 94.535 94.535 94.520 94.530 -0.030 2,920 105,325 -507
Mar10 060607 94.510 94.520 94.505 94.515 -0.030 11,069 98,030 +6,503
Jun10 060607 94.520 94.520 94.465 94.490 -0.030 10,543 77,323 +4,077
Sep10 060607 94.490 94.490 94.445 94.460 -0.030 2,861 60,010 +419
Total Volume and Open Interest 314,987 10,281,725 +140,322
3-Mth Euro-Yen(CME)
Jun06 060607 99.67 99.67 99.66 99.66 +0.01 1,050 14,615 -100
Sep06 060607 99.47 99.47 99.46 99.46 +0.01 7 11,163 -6
Dec06 060607 99.30 99.30 99.29 99.29 +0.02 145 7,679 -410
Mar07 060607 99.12 99.12 99.11 99.11 +0.03 1,021 5,761 +249
Jun07 060607 98.94 98.94 98.94 98.94 +0.03 155 4,841 +134
Sep07 060607 98.77 98.77 98.77 98.77 +0.03 1 1,918 +1
Dec07 060607 98.62 98.62 98.61 98.61 +0.02 1 1,373 +82
Mar08 060607 98.49 98.49 98.49 98.49 +0.01 0 201 +0
Jun08 060607 98.41 98.41 98.41 98.41 +0.02 4 260 +0
Sep08 060607 98.30 98.30 98.30 98.30 +0.01 10 7 -4
Total Volume and Open Interest 2,394 47,826 -56
3-Mth Euro-Yen(SIMEX)
Jun06 060607 99.66 99.66 99.66 99.66 unch 749 63,159 -878
Sep06 060607 99.45 99.47 99.45 99.47 +0.01 890 55,126 +325
Dec06 060607 99.28 99.30 99.28 99.30 +0.02 3,418 106,909 -3,424
Mar07 060607 99.10 99.13 99.09 99.12 +0.03 1,080 51,440 +231
Jun07 060607 98.91 98.95 98.91 98.94 +0.03 771 25,957 +1,590
Sep07 060607 98.76 98.79 98.76 98.79 +0.04 531 18,858 +794
Dec07 060607 98.64 98.64 98.64 98.64 +0.03 23 24,724 +101
Mar08 060607 98.52 98.52 98.52 98.52 +0.03 0 17,491 +0
Total Volume and Open Interest 7,462 365,248 -1,261
German Euro-Bund(EUREX)
Jun06 060607 115.83 115.86 115.53 115.72 +0.03 972,537 1,009,400 -170,511
Sep06 060607 116.01 116.01 115.68 115.86 +0.02 348,808 613,124 +147,332
Dec06 060607 115.30 115.30 115.00 115.17 +0.01 1,594 328 +292
Total Volume and Open Interest 1,322,939 1,622,852 -22,887
German Euro-Bobl(EUREX)
Jun06 060502 109.28 109.43 109.21 109.37 -1.22 964,655 1,137,567 +270,883
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060607 109.14 109.14 109.14 109.14 unch 2,775 0 +0
Total Volume and Open Interest 974,053 1,227,683 -21,045
Long Gilt(LIFFE)
Jun06 060607 109~22 109~26 109~17 109~26 +0~07 3,483 74,535 -194
Sep06 060607 109~13 109~18 109~06 109~16 +0~07 59,142 273,414 -878
Total Volume and Open Interest 62,625 347,949 -1,072
3-Mth Short Sterling(LIFFE)
Jun06 060607 95.26 95.26 95.26 95.26 unch 26,669 412,001 -4,928
Sep06 060607 95.15 95.15 95.15 95.15 unch 36,603 502,615 -2,946
Dec06 060607 95.04 95.04 95.04 95.04 unch 44,764 358,638 -957
Total Volume and Open Interest 217,125 2,435,362 -2,972
3-Mth Euribor(LIFFE)
Jun06 060607 96.960 96.970 96.955 96.965 +0.005 91,265 553,392 +1,706
Sep06 060607 96.685 96.695 96.680 96.690 +0.005 102,706 582,722 +20,869
Dec06 060607 96.485 96.490 96.470 96.480 unch 97,376 608,862 +10,008
Total Volume and Open Interest 605,330 3,561,673 +47,215
3-Mth Aus T-Bills(SFE)
Jun06 060607 94.10 94.11 94.09 94.10 -0.01 13,909 66,963 -15,983
Sep06 060607 94.01 94.02 93.98 94.01 unch 74,789 328,354 +17,150
Dec06 060607 93.96 93.97 93.94 93.97 unch 58,831 159,217 +19,033
Mar07 060607 93.97 93.98 93.94 93.97 unch 5,026 67,549 -43
Jun07 060607 93.98 93.98 93.96 93.98 +0.01 1,134 36,898 +464
Sep07 060607 93.96 93.97 93.95 93.97 +0.01 279 23,303 -267
Dec07 060607 93.94 93.95 93.93 93.95 +0.01 936 14,729 -697
Mar08 060607 93.93 93.93 93.91 93.93 unch 395 7,641 -121
Jun08 060607 93.92 93.92 93.90 93.91 -0.01 120 1,617 +0
Sep08 060607 93.90 93.90 93.90 93.90 -0.01 160 1,139 +160
Total Volume and Open Interest 155,605 709,723 +19,698
10-Year Aus T-Bonds(SFE)
Jun06 060607 94.36 94.37 94.35 94.36 unch 25,106 338,213 -12,041
Sep06 060607 94.34 94.34 94.33 94.34 +0.00 2,102 4,772 +2,207
Total Volume and Open Interest 27,208 342,985 -9,834
3-Year Aus T-Bonds(SFE)
Jun06 060607 94.37 94.38 94.35 94.37 unch 73,361 483,232 -53,849
Sep06 060607 94.35 94.38 94.35 94.36 unch 507 4,918 +537
Total Volume and Open Interest 73,868 488,150 -53,312
Gold(CMX)
Jun06 060607 620.0 628.0 617.5 627.4 -2.0 361 1,249 -329
Aug06 060607 624.0 634.5 621.5 632.6 -2.1 42,797 187,691 -1,088
Oct06 060607 631.5 641.5 628.0 638.9 -2.1 330 10,060 +79
Dec06 060607 635.0 647.0 633.5 645.2 -2.1 1,229 28,591 -244
Feb07 060607 646.0 651.5 643.5 651.5 -2.1 111 13,564 +60
Apr07 060607 657.7 657.7 657.7 657.7 -2.1 5 1,898 +0
Jun07 060607 661.2 663.8 661.2 663.8 -2.2 86 12,496 +20
Aug07 060607 669.9 669.9 669.9 669.9 -2.2 0 385 +0
Oct07 060607 676.1 676.1 676.1 676.1 -2.2 0 2,170 +0
Dec07 060607 674.0 682.3 674.0 682.3 -2.2 170 14,586 +28
Feb08 060607 688.5 688.5 688.5 688.5 -2.2 0 825 +0
Apr08 060607 39.2 39.2 39.2 39.2 -2.2      
Total Volume and Open Interest 45,159 283,161 -1,400
Silver(CMX)
Jul06 060607 1150.0 1193.0 1143.0 1189.0 +4.5 16,209 52,988 +413
Sep06 060607 1161.0 1204.0 1157.0 1199.6 +4.3 2,473 16,994 +1,209
Dec06 060607 1165.0 1215.0 1161.0 1209.1 +4.0 858 17,511 +31
Mar07 060607 1170.0 1215.3 1170.0 1215.3 +4.2 20 7,803 +0
May07 060607 1217.2 1217.2 1217.2 1217.2 +3.8 0 2,562 +0
Jul07 060607 1175.0 1219.0 1175.0 1219.0 +3.4 85 5,326 +9
Sep07 060607 1216.9 1216.9 1216.9 1216.9 +3.4 0 346 +0
Total Volume and Open Interest 19,889 112,351 +1,812
Platinum(NYM)
Jul06 060607 1225.0 1235.0 1218.0 1231.5 -4.4 809 6,951 -19
Oct06 060607 1239.3 1245.5 1239.3 1245.5 -4.4 151 1,948 +143
Jan07 060607 1255.5 1255.5 1255.5 1255.5 -4.4 0 2 +0
Total Volume and Open Interest 960 8,905 +124
Palladium(NYME)
Jun06 060607 336.00 338.75 325.80 338.75 -7.10 15 1,092 -125
Sep06 060607 338.60 346.00 328.00 343.65 -7.40 884 13,806 -229
Dec06 060607 345.90 346.90 340.50 346.90 -7.15 87 579 +75
Total Volume and Open Interest 987 15,514 -278
Copper(CMX)
Jul06 060607 338.00 363.90 335.50 358.40 +9.45 6,252 42,885 -911
Sep06 060607 344.00 358.50 331.00 353.90 +9.60 1,747 15,356 +447
Dec06 060607 324.50 345.50 323.50 344.65 +9.70 264 6,169 +167
Mar07 060607 321.00 334.65 321.00 334.65 +9.70 28 964 +31
May07 060607 327.15 327.15 327.15 327.15 +9.70 0 451 +0
Total Volume and Open Interest 8,648 76,869 -383
Aluminum(CMX)
Jun06 060607 115.00 117.50 115.00 117.50 +2.50 36 49 +30
Jul06 060607 117.50 118.50 117.50 118.50 +2.50 41 87 +13
Aug06 060607 119.10 119.10 119.10 119.10 +2.50      
Sep06 060607 119.45 119.45 119.45 119.45 +2.50 0 1 +0
Oct06 060607 119.40 119.40 119.40 119.40 +2.50 0 40 +0
Nov06 060607 119.45 119.45 119.45 119.45 +2.50 0 40 +0
Total Volume and Open Interest 81 784 +39
DJIA Index(CBOT)
Jun06 060607 11031 11080 10925 10928 -85 12,900 41,271 -742
Sep06 060607 11115 11160 11005 11008 -86 3,740 3,635 +2,272
Dec06 060607 11073 11073 11073 11073 -85 2 1,703 +2
Mar07 060607 11159 11159 11159 11159 -85 0 5 +0
Total Volume and Open Interest 16,642 46,614 +1,532
S & P 500(CME)
Jun06 060607 1266.50 1273.70 1255.00 1256.00 -9.70 97,450 424,370 -38,919
Sep06 060607 1277.40 1284.50 1266.50 1266.70 -9.80 55,610 256,471 +44,546
Dec06 060607 1277.40 1277.40 1277.40 1277.40 -9.80 0 4,128 +4,128
Mar07 060607 1287.80 1287.80 1287.80 1287.80 -9.80 0 239 +0
Total Volume and Open Interest 153,060 685,561 +9,755
S & P 500 E-Mini(Globex)
Jun06 060607 1266.00 1273.75 1254.75 1256.00 -9.75 1,565,853 1,379,610 -21,360
Sep06 060607 1276.25 1284.75 1266.00 1266.75 -9.75 55,863 198,478 +45,412
Total Volume and Open Interest 1,621,716 1,578,088 +24,052
NASDAQ 100(CME)
Jun06 060607 1579.50 1594.50 1560.00 1562.50 -15.00 7,896 71,065 +769
Sep06 060607 1597.50 1612.00 1579.00 1581.30 -15.00 972 5,591 +734
Dec06 060607 1600.00 1600.00 1600.00 1600.00 -15.00 10 20 +0
Total Volume and Open Interest 8,878 76,676 +1,503
NASDAQ 100 E-Mini(Globex)
Jun06 060607 1578.50 1594.50 1558.80 1562.50 -15.00 385,251 451,767 +16,065
Sep06 060607 1595.30 1613.30 1578.00 1581.30 -15.00 6,273 9,253 +2,152
Total Volume and Open Interest 391,524 461,020 +18,217
S & P Midcap 400(CME)
Jun06 060607 758.00 763.25 750.00 750.40 -7.70 585 9,866 -390
Sep06 060607 114.64 114.64 102.14 102.64 -7.85 369 984 +388
Dec06 060607 109.64 109.64 109.64 109.64 -7.85      
Total Volume and Open Interest 954 10,850 -2
Russell 2000(CME)
Jun06 060607 713.00 722.00 704.50 705.80 -7.50 5,430 42,583 +428
Sep06 060607 719.00 726.00 711.50 711.70 -7.45 1,969 7,508 +1,846
Dec06 060607 717.70 717.70 717.70 717.70 -7.45 2 8 +0
Total Volume and Open Interest 7,401 50,099 +2,274
Russell 2000 E-Mini(Globex)
Jun06 060607 713.30 722.60 704.40 705.80 -7.50 288,278 421,977 +94
Sep06 060607 722.80 728.40 710.40 711.70 -7.50 29,784 48,624 +23,384
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060607 2005.00 2005.00 2005.00 2005.00 -13.00 3 79 +0
Total Volume and Open Interest 3 80 +0
Nikkei 225(CME)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060607 15340 15455 15095 15130 -235 33,878 9,838 +4,621
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060607 15340 15455 15095 15130 -235 33,878 9,838 +4,621
Dec06 060607 15055 15055 15055 15055 -290      
Total Volume and Open Interest 122,933 230,660 -2,669
CAC 40(MATIF)
Jun06 060607 4810.0 4845.5 4765.0 4823.0 +30.5 138,838 516,092 +273
Jul06 060607 4811.5 4846.0 4790.0 4831.0 +30.5 3,004 13,189 +2,153
Aug06 060607 4840.0 4840.0 4840.0 4840.0 +30.5      
Total Volume and Open Interest 142,541 538,773 +2,609
Hang Seng Index(HKFE)
Jun06 060607 15878 15929 15731 15818 -157 44,488 116,837 +1,276
Jul06 060607 15926 15967 15790 15865 -161 1,201 1,897 +171
Total Volume and Open Interest 45,779 119,541 +1,493
DAX Index(EUREX)
Jun06 060607 5529.0 5578.0 5477.5 5548.0 +41.0 244,852 250,379 +4,014
Sep06 060607 5584.5 5618.0 5520.0 5589.5 +41.5 2,566 17,455 +1,091
Dec06 060607 5583.0 5661.5 5574.0 5636.0 +42.5 1,443 8,269 +328
Total Volume and Open Interest 248,861 276,103 +5,433
FT-SE 100(LIFFE)
Jun06 060607 5686.50 5733.50 5639.50 5712.00 +38.50 123,423 476,786 -16,177
Sep06 060607 5693.00 5745.00 5664.00 5726.50 +38.50 11,176 20,394 +8,237
Dec06 060607 5758.50 5758.50 5758.50 5758.50 +39.00 1 37,144 -1
Total Volume and Open Interest 134,600 535,324 -7,941
SPI 200(SFE)
Jun06 060607 5002.0 5037.0 5002.0 5029.0 -12.0 22,793 244,684 -7,073
Sep06 060607 4995.0 5024.0 4995.0 5017.0 -14.0 3,126 9,708 +1,841
Dec06 060607 5028.0 5034.0 5028.0 5034.0 -14.0 454 4,034 +168
Total Volume and Open Interest 26,762 262,235 -4,703
GSCI(CME)
Jun06 060607 474.75 474.75 469.80 470.10 -7.65 150 21,420 -28
Jul06 060607 480.00 480.00 476.15 476.15 -7.35 84 345 +45
Aug06 060607 480.00 480.00 480.00 480.00 -6.00 0 9 +0
Total Volume and Open Interest 234 21,774 +17
Reuters CRB Index(NYBOT)
Aug06 060607 386.75 389.50 386.00 389.50 +0.75 81 499 +28
Nov06 060607 397.00 397.00 397.00 397.00 -0.25 50 351 +50
Jan07 060607 399.00 399.00 399.00 399.00 -0.25      
Total Volume and Open Interest 248 1,059 +49
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php