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 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060608 593.50 593.50 586.00 587.75 -9.25 63,529 179,048 -10,342
Aug06 060608 600.00 600.00 593.50 595.00 -8.75 6,185 32,767 +2,274
Sep06 060608 605.00 606.50 600.00 601.50 -9.00 2,470 14,971 +445
Nov06 060608 619.00 620.00 613.50 616.50 -8.00 33,496 120,851 +8,985
Jan07 060608 629.50 630.00 625.00 625.00 -8.50 788 9,350 +104
Mar07 060608 634.50 636.50 631.00 632.50 -7.00 1,475 5,866 +386
May07 060608 638.00 638.00 635.00 635.00 -6.50 431 4,801 +81
Total Volume and Open Interest 109,669 385,596 +2,294
Soybean Meal(CBOT)
Jul06 060608 180.80 181.70 179.30 180.10 -2.00 18,349 75,546 -2,862
Aug06 060608 181.80 182.50 180.30 180.80 -2.00 3,782 24,676 +305
Sep06 060608 182.00 182.80 180.80 181.10 -2.10 2,547 19,015 -184
Oct06 060608 183.00 183.90 182.00 182.30 -1.90 1,214 9,231 -542
Dec06 060608 185.30 186.20 184.20 184.70 -1.70 5,474 39,386 -397
Jan07 060608 186.20 187.20 185.30 185.80 -1.20 664 3,893 +454
Mar07 060608 188.00 188.30 186.50 186.50 -1.80 437 3,746 +153
May07 060608 186.80 187.50 186.40 186.40 -1.70 149 4,468 +25
Total Volume and Open Interest 33,027 184,730 -2,955
Soybean Oil(CBOT)
Jul06 060608 24.76 24.79 24.53 24.65 -0.30 33,702 113,312 -8,992
Aug06 060608 24.95 24.95 24.72 24.85 -0.31 3,252 22,863 +670
Sep06 060608 25.15 25.15 24.97 25.04 -0.33 1,164 12,628 +448
Oct06 060608 25.30 25.32 25.17 25.26 -0.34 873 9,096 +216
Dec06 060608 25.72 25.80 25.60 25.72 -0.29 15,041 67,898 +6,803
Jan07 060608 25.92 25.94 25.85 25.94 -0.30 141 4,092 +0
Mar07 060608 26.15 26.20 26.15 26.20 -0.32 0 2,209 +0
May07 060608 26.40 26.45 26.40 26.45 -0.35 224 5,263 -28
Total Volume and Open Interest 56,714 253,533 -365
Canola(WCE)
Jul06 060608 277.1 277.7 275.2 277.3 -1.9 7,154 23,758 -1,895
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060608 295.9 296.4 293.9 295.6 -1.7 12,984 48,147 -792
Jan07 060608 302.3 303.9 302.3 303.3 -2.7 515 4,299 +370
Mar07 060608 310.8 310.8 310.8 310.8 -2.7 80 555 +42
Total Volume and Open Interest 21,914 83,196 -1,610
Corn(CBOT)
Jul06 060608 248.25 248.50 245.00 245.50 -5.50 149,715 407,269 -44,598
Sep06 060608 259.75 260.25 256.50 257.50 -5.25 66,440 268,248 +38,451
Dec06 060608 274.25 274.50 270.25 271.00 -5.75 53,206 395,099 +264
Mar07 060608 285.00 285.00 281.50 282.00 -5.25 2,985 77,328 +378
May07 060608 292.00 292.25 288.00 288.00 -6.25 581 11,457 +147
Jul07 060608 297.25 297.25 294.50 295.25 -4.75 843 33,505 +228
Total Volume and Open Interest 280,334 1,341,714 -5,282
Wheat(CBOT)
Jul06 060608 385.00 388.50 382.50 383.50 -4.25 71,178 183,299 -26,576
Sep06 060608 400.00 403.00 398.00 398.75 -4.75 36,857 128,059 +17,726
Dec06 060608 417.00 420.00 414.75 416.75 -3.00 7,865 105,834 -2,035
Mar07 060608 433.00 434.50 429.50 432.00 -4.00 1,475 30,449 +316
May07 060608 440.00 442.00 438.50 439.00 -4.00 0 794 +70
Total Volume and Open Interest 119,871 523,720 -10,360
Wheat(KCBT)
Jul06 060608 487.50 488.00 477.00 484.00 -3.00 13,854 65,896 -2,712
Sep06 060608 497.50 497.50 487.50 493.75 -3.00 7,121 29,934 +3,074
Dec06 060608 504.00 504.50 498.00 500.00 -4.50 5,026 33,945 +591
Mar07 060608 502.00 504.50 500.00 502.00 -3.50 447 3,741 -24
May07 060608 491.00 491.00 491.00 491.00 -2.00 0 156 +0
Total Volume and Open Interest 27,226 149,036 +1,280
Wheat(MGE)
Jul06 060608 456.50 457.25 450.00 453.00 -5.25 4,131 16,783 -417
Sep06 060608 465.50 465.50 458.00 463.50 -3.00 1,099 13,680 +148
Dec06 060608 475.00 475.00 468.50 473.50 -2.00 1,652 21,434 +586
Mar07 060608 482.00 482.00 478.00 480.00 -3.00 69 1,160 +8
May07 060608 486.00 486.00 486.00 486.00 unch 1 63 +1
Total Volume and Open Interest 7,090 56,992 +335
Oats(CBOT)
Jul06 060608 187.75 188.75 186.00 186.50 -1.50 341 4,484 -20
Sep06 060608 189.25 190.50 188.00 188.00 -2.75 140 4,351 +6
Dec06 060608 188.50 189.00 187.50 188.00 -0.50 170 5,071 +14
Mar07 060608 193.25 193.25 193.25 193.25 +0.25 9 110 -2
Total Volume and Open Interest 660 14,021 -2
Rough Rice(CBOT)
Jul06 060608 9.14 9.14 8.98 9.10 unch 370 5,859 -71
Sep06 060608 9.42 9.42 9.27 9.38 -0.01 147 3,044 +82
Nov06 060608 9.54 9.55 9.41 9.50 -0.01 167 3,518 +14
Jan07 060608 9.65 9.65 9.58 9.64 unch 6 819 +2
Total Volume and Open Interest 691 14,382 +27
Live Cattle(CME)
Jun06 060608 80.000 80.200 79.525 79.875 -0.475 3,649 25,931 -1,294
Aug06 060608 80.200 80.750 79.975 80.625 +0.075 11,972 134,254 +608
Oct06 060608 83.950 84.250 83.500 84.100 +0.200 5,401 49,981 +1,304
Dec06 060608 86.100 86.300 85.750 86.125 -0.300 2,207 27,450 +949
Feb07 060608 88.425 88.550 88.100 88.525 -0.125 439 10,364 +128
Apr07 060608 86.450 86.450 86.000 86.275 -0.325 59 1,980 +27
Total Volume and Open Interest 23,808 250,774 +1,937
Feeder Cattle(CME)
Aug06 060608 109.700 110.000 109.250 109.600 +0.200 1,393 18,717 +70
Sep06 060608 108.700 109.250 108.400 109.225 +0.375 276 3,181 +2
Oct06 060608 107.800 108.400 107.600 108.325 +0.100 238 2,573 +95
Nov06 060608 106.900 107.400 106.900 107.400 +0.100 26 761 +9
Jan07 060608 104.000 104.050 103.950 104.050 unch 46 620 +0
Mar07 060608 102.750 102.750 102.750 102.750 unch 0 43 +0
Apr07 060608 102.150 102.150 102.150 102.150 unch 2 10 +2
Total Volume and Open Interest 1,981 25,938 +178
Lean Hogs(CME)
Jun06 060608 71.800 72.400 71.500 72.300 +0.875 5,295 7,334 -1,514
Jul06 060608 70.300 71.600 70.050 71.325 +1.175 23,470 64,458 -8,142
Aug06 060608 69.000 69.400 68.500 68.700 -0.450 19,774 47,226 +5,595
Oct06 060608 59.250 59.300 58.300 58.500 -0.850 6,691 21,685 -1,115
Dec06 060608 56.850 56.850 55.800 56.300 -0.550 771 11,194 +443
Feb07 060608 58.800 58.800 58.000 58.450 -0.600 398 3,810 +271
Apr07 060608 59.500 59.500 59.050 59.200 -0.550 229 1,724 +126
May07 060608 61.500 61.600 61.200 61.600 -0.100 30 350 +17
Total Volume and Open Interest 56,712 158,010 -4,284
Pork Bellies(CME)
Jul06 060608 87.500 89.250 87.150 89.150 +2.225 361 1,365 -60
Aug06 060608 83.750 86.000 83.750 85.175 +2.125 35 536 -3
Feb07 060608 84.500 85.000 84.125 84.125 +0.575 0 22 +0
Mar07 060608 84.350 84.350 84.350 84.350 +0.550 0 6 +0
Total Volume and Open Interest 396 1,929 -63
Class III Milk(CME)
Jun06 060608 11.20 11.25 11.20 11.22 +0.01 51 3,045 -25
Jul06 060608 11.67 11.80 11.60 11.78 +0.10 238 3,574 -56
Aug06 060608 12.11 12.35 12.08 12.30 +0.17 134 3,821 -47
Sep06 060608 12.45 12.70 12.44 12.64 +0.18 68 4,005 +30
Oct06 060608 12.51 12.70 12.50 12.65 +0.14 77 3,535 +27
Total Volume and Open Interest 953 29,909 -7
Cocoa(NYBOT)
Jul06 060608 1469 1474 1459 1461 -12 11,115 40,407 -6,860
Sep06 060608 1495 1500 1483 1484 -16 9,354 44,110 +3,975
Dec06 060608 1535 1537 1523 1523 -15 791 20,118 +380
Mar07 060608 1567 1570 1555 1555 -15 595 15,131 +95
May07 060608 1575 1575 1575 1575 -14 20 5,890 +0
Jul07 060608 1594 1594 1594 1594 -14 70 2,778 +20
Sep07 060608 1622 1624 1611 1611 -15 235 8,351 +85
Total Volume and Open Interest 22,180 142,785 -2,305
Coffee "C"(NYBOT)
Jul06 060608 95.50 97.00 95.30 96.45 +0.45 9,804 57,144 -1,798
Sep06 060608 98.60 99.80 98.25 99.25 +0.40 7,621 44,466 +3,270
Dec06 060608 102.50 103.70 102.25 103.05 +0.45 1,826 11,895 +255
Mar07 060608 106.10 107.10 106.00 106.70 +0.40 798 5,184 -167
May07 060608 109.05 109.05 109.05 109.05 +0.40 547 1,315 +279
Jul07 060608 111.50 111.70 111.30 111.30 +0.40 78 557 +40
Total Volume and Open Interest 21,145 122,621 +2,089
Orange Juice(NYBOT)
Jul06 060608 152.55 157.25 152.25 157.20 +4.10 1,369 16,418 +74
Sep06 060608 153.25 156.60 153.25 156.50 +2.80 687 9,018 +294
Nov06 060608 153.00 155.75 153.00 155.75 +2.75 251 2,764 +24
Jan07 060608 152.00 155.20 152.00 155.20 +2.35 0 1,690 +0
Mar07 060608 156.00 156.00 156.00 156.00 +2.65 0 496 +0
Total Volume and Open Interest 2,307 30,436 +392
Sugar #11(NYBOT)
Jul06 060608 15.05 15.16 14.96 15.03 -0.19 57,286 166,768 -20,576
Oct06 060608 15.43 15.55 15.37 15.44 -0.17 39,645 147,839 +10,623
Mar07 060608 15.72 15.86 15.70 15.76 -0.14 7,492 73,172 +170
May07 060608 15.79 15.82 15.71 15.75 -0.13 1,662 35,053 +183
Jul07 060608 15.65 15.70 15.62 15.64 -0.14 445 26,594 +255
Total Volume and Open Interest 106,756 471,855 -9,785
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060608 23.63 23.64 23.60 23.60 -0.05 90 4,824 -8
Nov06 060608 22.63 22.69 22.60 22.60 -0.05 20 1,493 +0
Jan07 060608 22.54 22.55 22.54 22.55 unch 2 1,209 +0
Mar07 060608 22.54 22.54 22.35 22.35 -0.20 41 1,274 +1
Total Volume and Open Interest 1,284 12,552 +347
London Cocoa(LCE)
Jul06 060608 866 873 859 862 -4 5,123 71,819 -1,211
Sep06 060608 865 872 860 861 -4 4,455 43,628 +1,729
Dec06 060608 881 886 876 877 -5 4,794 36,990 -3,292
Mar07 060608 896 901 890 890 -5 1,557 25,712 +809
May07 060608 907 908 900 901 -4 722 4,710 +433
Jul07 060608 913 913 910 910 -4 68 2,807 +39
Sep07 060608 923 924 918 918 -4 14 1,454 +0
Total Volume and Open Interest 20,497 194,647 +2,002
London Coffee(LCE)
Jul06 060608 1128.00 1135.00 1118.00 1130.00 -3.00 7,324 43,929 -1,725
Sep06 060608 1145.00 1152.00 1140.00 1149.00 -2.00 4,640 47,086 +309
Nov06 060608 1153.00 1164.00 1153.00 1161.00 -2.00 1,473 30,022 +678
Jan07 060608 1159.00 1164.00 1158.00 1164.00 -2.00 428 3,784 +371
Mar07 060608 1172.00 1172.00 1172.00 1172.00 -2.00 0 910 +0
May07 060608 1182.00 1182.00 1182.00 1182.00 -2.00 8 799 +0
Total Volume and Open Interest 14,079 126,845 -161
London Sugar(LCE)
Aug06 060608 453.40 453.40 444.50 446.10 -8.20 3,061 26,977 -163
Oct06 060608 440.40 440.90 434.00 435.00 -5.90 2,493 17,169 -707
Dec06 060608 433.00 434.50 431.40 432.00 -6.40 1,061 9,282 +536
Mar07 060608 425.20 426.50 423.00 424.00 -5.40 192 6,290 -34
May07 060608 425.70 425.70 424.50 424.50 -5.10 94 3,157 +62
Total Volume and Open Interest 6,981 65,670 -306
Cotton(NYBOT)
Jul06 060608 52.15 53.15 51.90 52.82 +0.70 17,724 80,000 -7,151
Oct06 060608 55.50 56.60 55.50 56.40 +0.75 220 8,459 +57
Dec06 060608 57.50 58.35 57.30 58.13 +0.54 17,029 70,187 +6,492
Mar07 060608 60.12 60.60 60.12 60.60 +0.40 596 14,119 +267
May07 060608 60.80 61.35 60.80 61.35 +0.40 11 644 +11
Jul07 060608 61.90 62.00 61.90 61.93 +0.23 150 2,040 +89
Total Volume and Open Interest 35,790 176,766 -225
Lumber(CME)
Jul06 060608 295.0 297.2 293.6 297.0 +2.9 471 2,914 +63
Sep06 060608 308.7 312.5 307.9 312.2 +4.0 362 2,425 +13
Nov06 060608 308.0 308.3 307.3 307.6 +1.6 39 290 +16
Jan07 060608 319.0 319.0 315.7 315.7 -5.3 0 6 +0
Total Volume and Open Interest 872 5,642 +92
Crude Oil(NYM)
Jul06 060608 69.85 70.45 69.10 70.35 -0.47 128,508 222,169 -17,919
Aug06 060608 70.40 71.25 69.80 71.13 -0.37 94,349 161,291 +14,245
Sep06 060608 71.25 72.10 70.85 72.04 -0.31 35,977 71,370 +98
Oct06 060608 72.00 72.74 71.65 72.74 -0.27 10,201 37,526 +1,659
Nov06 060608 72.50 73.29 72.35 73.29 -0.24 2,535 23,546 -704
Dec06 060608 73.05 73.71 72.55 73.71 -0.23 13,326 109,400 +2,203
Jan07 060608 73.25 74.00 73.00 74.00 -0.23 1,616 33,609 +81
Feb07 060608 73.60 74.19 73.60 74.19 -0.23 2,629 13,505 -1,340
Mar07 060608 73.95 74.32 73.95 74.32 -0.23 2,662 14,424 +6
Apr07 060608 73.70 74.38 73.40 74.38 -0.23 1,250 10,208 +78
May07 060608 74.39 74.39 74.39 74.39 -0.23 1,310 8,229 +266
Jun07 060608 73.80 74.36 73.70 74.36 -0.23 2,294 37,179 +1,298
Jul07 060608 74.27 74.27 74.27 74.27 -0.23 604 9,387 -504
Aug07 060608 74.15 74.15 74.15 74.15 -0.23 817 5,614 +182
Sep07 060608 74.02 74.02 74.02 74.02 -0.23 200 7,664 +0
Oct07 060608 73.88 73.88 73.88 73.88 -0.23 600 4,196 +150
Total Volume and Open Interest 309,693 1,044,080 -52
Heating Oil(NYM)
Jul06 060608 196.30 199.10 195.50 198.56 -0.98 38,644 64,908 -7,496
Aug06 060608 199.75 202.40 199.00 202.05 -1.04 19,036 26,685 +2,997
Sep06 060608 203.00 206.00 202.80 205.75 -0.74 4,797 12,925 +1,397
Oct06 060608 207.00 209.25 206.50 209.25 -0.54 1,086 7,453 +265
Nov06 060608 211.00 213.50 210.00 212.90 -0.54 681 4,919 +98
Dec06 060608 214.75 216.75 213.90 216.70 -0.54 3,901 15,370 +261
Jan07 060608 217.50 220.20 217.00 219.60 -0.49 1,193 12,713 +428
Feb07 060608 218.50 220.75 217.50 220.45 -0.44 207 4,130 -20
Mar07 060608 217.50 219.25 216.75 219.15 -0.34 468 3,359 +13
Apr07 060608 212.50 214.00 211.60 213.95 -0.24 451 4,378 +206
May07 060608 207.75 210.10 207.50 210.00 -0.24 7 682 +7
Jun07 060608 205.60 208.00 205.60 208.00 -0.19 150 4,681 +338
Total Volume and Open Interest 70,796 163,476 -1,897
Unleaded Gas(NYM)
Jul06 060608 209.00 211.00 204.50 210.22 -2.18 29,615 51,797 -2,866
Aug06 060608 207.50 210.00 203.75 209.66 -2.14 13,640 19,490 +2,652
Sep06 060608 204.50 206.66 201.75 206.66 -1.84 2,296 9,044 +694
Oct06 060608 194.46 194.46 194.46 194.46 -1.29 1,007 5,477 -133
Nov06 060608 186.30 189.86 186.30 189.86 -1.19 108 2,096 +99
Dec06 060608 187.26 187.26 187.26 187.26 -1.09 262 3,222 +117
Jan07 060608 187.81 187.81 187.81 187.81 -0.99 0 1,511 +0
Total Volume and Open Interest 46,928 92,637 +563
Natural Gas(NYM)
Jul06 060608 6.050 6.200 6.010 6.191 +0.217 57,064 96,342 -3,239
Aug06 060608 6.360 6.490 6.300 6.471 +0.222 30,635 54,964 +7,250
Sep06 060608 6.720 6.850 6.680 6.833 +0.214 8,895 40,031 +1,758
Oct06 060608 7.160 7.320 7.140 7.278 +0.219 6,085 48,415 +124
Nov06 060608 8.430 8.458 8.370 8.458 +0.129 1,820 44,414 +256
Dec06 060608 9.690 9.690 9.580 9.668 +0.069 3,480 28,994 -32
Jan07 060608 10.240 10.260 10.180 10.228 +0.019 2,786 48,400 -624
Feb07 060608 10.270 10.270 10.180 10.238 +0.009 1,506 29,725 -23
Mar07 060608 10.050 10.080 9.980 10.038 +0.004 3,043 51,445 +154
Apr07 060608 8.130 8.140 8.068 8.068 -0.036 1,462 28,676 +665
May07 060608 7.960 7.980 7.893 7.893 -0.046 345 22,869 +56
Jun07 060608 8.050 8.080 7.993 7.993 -0.044 241 11,998 -27
Jul07 060608 8.180 8.190 8.108 8.108 -0.053 37 8,271 +9
Aug07 060608 8.270 8.270 8.203 8.203 -0.053 24 7,129 +0
Sep07 060608 8.323 8.323 8.323 8.323 -0.046 205 8,972 +0
Oct07 060608 8.550 8.550 8.493 8.493 -0.046 254 23,768 -1
Total Volume and Open Interest 123,156 844,488 +7,673
Brent Crude Oil(ICE)
Jul06 060608 69.05 69.20 67.73 69.05 -0.14 86,249 58,979 -12,625
Aug06 060608 70.30 70.40 68.91 70.22 -0.29 72,735 110,560 -8,891
Sep06 060608 71.14 71.22 69.78 71.02 -0.33 37,917 60,414 +5,293
Oct06 060608 71.72 71.78 70.45 71.62 -0.36 8,159 34,726 -1,374
Nov06 060608 72.19 72.26 70.78 72.09 -0.36 3,970 13,855 +1,383
Dec06 060608 72.65 72.65 71.15 72.46 -0.33 6,437 55,260 -231
Jan07 060608 72.09 72.76 71.88 72.76 -0.28 201 14,274 -50
Feb07 060608 72.57 72.94 72.50 72.94 -0.25 350 8,472 +273
Mar07 060608 73.01 73.01 73.01 73.01 -0.23 300 6,244 +300
Apr07 060608 73.07 73.07 73.07 73.07 -0.22 0 3,085 +0
May07 060608 73.09 73.09 73.09 73.09 -0.24 0 1,505 +0
Jun07 060608 72.22 73.09 72.22 73.06 -0.23 0 9,770 +0
Jul07 060608 72.95 72.95 72.95 72.95 -0.23 0 66 +0
Aug07 060608 72.83 72.83 72.83 72.83 -0.24 0 235 +0
Total Volume and Open Interest 218,767 427,837 -16,423
Gas Oil(ICE)
Jun06 060608 621.75 626.25 612.50 614.00 -11.00 15,288 22,547 -1,401
Jul06 060608 628.75 628.75 616.00 618.00 -11.75 28,555 76,529 +371
Aug06 060608 636.00 636.00 623.00 625.25 -12.00 10,714 30,099 +3,454
Sep06 060608 643.50 643.50 630.50 632.50 -12.00 3,253 14,796 +488
Oct06 060608 644.75 644.75 639.25 639.50 -12.00 1,607 11,617 -131
Nov06 060608 655.50 655.50 645.25 645.75 -11.75 1,019 8,488 +498
Dec06 060608 660.00 661.00 649.75 651.50 -11.50 1,035 28,016 -937
Jan07 060608 659.00 659.00 654.25 655.75 -11.25 110 8,013 -145
Feb07 060608 655.25 655.25 655.25 655.25 -11.25 75 743 +50
Mar07 060608 653.75 653.75 653.75 653.75 -11.00 75 3,584 +17
Total Volume and Open Interest 62,031 236,362 +2,239
US Dollar Index(NYBOT)
Jun06 060608 84.89 85.98 84.89 85.89 +0.94 7,106 33,965 +891
Sep06 060608 84.59 85.60 84.53 85.51 +0.94 1,554 6,305 +729
Dec06 060608 84.62 85.25 84.62 85.17 +0.94 5 118 +2
Total Volume and Open Interest 8,665 40,393 +1,622
Australian Dollar(CME)
Jun06 060608 74.46 74.46 74.01 74.04 -0.01 4,302 63,872 -1,330
Sep06 060608 74.35 74.35 73.94 73.94 -0.02 2,091 8,391 +960
Dec06 060608 73.83 73.83 73.83 73.83 -0.02 0 308 -9
Total Volume and Open Interest 6,393 72,589 -379
British Pound(CME)
Jun06 060608 184.39 184.45 183.84 184.20 -1.48 3,984 96,173 -5,009
Sep06 060608 184.78 184.78 184.00 184.51 -1.48 774 5,850 +1,880
Dec06 060608 184.85 184.85 184.85 184.85 -1.48 0 161 +0
Total Volume and Open Interest 4,758 102,185 -3,129
Canadian Dollar(CME)
Jun06 060608 89.48 89.50 88.93 89.10 -0.80 3,934 99,668 -5,584
Sep06 060608 89.71 89.73 89.19 89.33 -0.81 1,877 15,115 +2,916
Dec06 060608 89.75 89.75 89.57 89.57 -0.81 4 1,119 +10
Mar07 060608 89.81 89.81 89.81 89.81 -0.81 0 187 +1
Total Volume and Open Interest 5,816 116,143 -2,655
Japanese Yen(CME)
Jun06 060608 87.48 87.77 87.30 87.66 -0.61 5,186 162,144 +168
Sep06 060608 88.63 88.85 88.55 88.77 -0.61 2,760 43,955 +4,435
Dec06 060608 89.85 89.85 89.85 89.85 -0.61 1 316 -4
Total Volume and Open Interest 7,947 206,442 +4,599
Swiss Franc(CME)
Jun06 060608 81.60 81.60 80.97 81.17 -0.84 3,659 95,099 -4,277
Sep06 060608 82.39 82.39 81.74 81.95 -0.85 1,596 10,811 +2,629
Dec06 060608 82.65 82.66 82.65 82.66 -0.85 0 62 +0
Total Volume and Open Interest 5,255 105,978 -1,648
EuroFX(CME)
Jun06 060608 127.37 127.39 126.36 126.46 -1.62 5,749 189,411 -4,926
Sep06 060608 128.12 128.15 127.10 127.21 -1.61 3,374 17,867 +3,464
Dec06 060608 128.60 128.60 127.86 127.86 -1.60 80 743 +74
Total Volume and Open Interest 9,206 208,165 -1,387
Mexican Peso(CME)
Jun06 060608 8762.0 8787.0 8720.0 8755.0 -70.0 3,781 61,514 -1,005
Sep06 060608 8710.0 8725.0 8695.0 8705.0 -70.0 2,203 4,686 +2,028
Total Volume and Open Interest 6,020 91,045 +1,023
30-Year T-Bonds(CBOT)
Jun06 060608 107~23 108~14 107~23 107~30 +0~11 32,691 73,076 -18,920
Sep06 060608 107~18 108~12 107~17 107~27 +0~11 306,823 693,431 +25,147
Dec06 060608 107~29 108~10 107~24 107~29 +0~12 490 2,860 +78
Total Volume and Open Interest 340,004 769,368 +6,305
10-Year T-Notes(CBOT)
Jun06 060608 105~230 106~060 105~230 105~275 +0~060 59,678 98,336 -31,953
Sep06 060608 105~190 106~035 105~190 105~245 +0~065 804,313 1,896,281 +16,957
Total Volume and Open Interest 864,241 2,004,043 -14,996
5-Year T-Notes(CBOT)
Jun06 060608 104~025 104~075 104~025 104~035 +0~040 30,484 0 +0
Sep06 060608 104~000 104~075 103~300 104~020 +0~045 353,739 0 +0
Dec06 060608 104~015 104~015 104~015 104~015 +0~040 0 1 +0
Total Volume and Open Interest 384,223 1 +0
2 Year T-Notes(CBOT)
Jun06 060608 101~082 101~082 101~081 101~081 +0~004 758 20,619 -3,501
Sep06 060608 101~088 101~096 101~082 101~089 +0~005 6,999 521,065 +15,855
Total Volume and Open Interest 7,757 541,684 +12,354
Eurodollars(CME)
Jun06 060608 94.665 94.673 94.655 94.662 unch 31,629 1,274,852 -33,744
Sep06 060608 94.575 94.615 94.555 94.575 +0.005 327,214 1,424,021 +47,733
Dec06 060608 94.580 94.620 94.555 94.585 +0.015 21,397 1,556,178 -1,784
Mar07 060608 94.645 94.685 94.620 94.645 +0.020 22,010 1,258,335 -2,290
Jun07 060608 94.700 94.740 94.670 94.705 +0.030 23,188 1,031,931 +10,439
Sep07 060608 94.730 94.770 94.700 94.740 +0.035 34,836 902,885 +8,291
Dec07 060608 94.730 94.770 94.705 94.740 +0.035 16,484 624,175 +1,103
Mar08 060608 94.730 94.765 94.700 94.735 +0.035 29,778 472,387 +3,193
Jun08 060608 94.710 94.750 94.685 94.715 +0.035 17,064 278,293 +3,426
Sep08 060608 94.665 94.730 94.665 94.695 +0.035 10,282 254,381 -1,263
Dec08 060608 94.630 94.700 94.630 94.660 +0.035 13,357 220,611 +1,967
Mar09 060608 94.645 94.685 94.620 94.650 +0.035 8,901 167,727 +2,488
Jun09 060608 94.625 94.660 94.605 94.625 +0.030 5,442 134,580 +1,941
Sep09 060608 94.580 94.635 94.580 94.600 +0.030 3,883 113,845 -170
Dec09 060608 94.545 94.595 94.540 94.560 +0.030 6,160 107,041 +1,716
Mar10 060608 94.530 94.580 94.530 94.545 +0.030 6,125 100,098 +2,068
Jun10 060608 94.520 94.555 94.505 94.520 +0.030 4,950 77,631 +308
Sep10 060608 94.475 94.525 94.475 94.490 +0.030 6,748 60,627 +617
Total Volume and Open Interest 304,651 10,279,537 -2,188
3-Mth Euro-Yen(CME)
Jun06 060608 99.69 99.69 99.68 99.69 +0.03 2,383 16,509 +1,894
Sep06 060608 99.52 99.55 99.52 99.54 +0.08 637 11,036 -127
Dec06 060608 99.39 99.40 99.37 99.40 +0.11 335 7,708 +29
Mar07 060608 99.22 99.25 99.21 99.23 +0.12 719 5,524 -237
Jun07 060608 99.03 99.06 99.03 99.06 +0.12 0 4,987 +146
Sep07 060608 98.88 98.89 98.88 98.89 +0.12 0 2,718 +800
Dec07 060608 98.71 98.73 98.71 98.73 +0.12 5 1,378 +5
Mar08 060608 98.60 98.60 98.60 98.60 +0.11 0 201 +0
Jun08 060608 98.49 98.49 98.49 98.49 +0.08 0 256 -4
Sep08 060608 98.38 98.38 98.38 98.38 +0.08 0 7 +0
Total Volume and Open Interest 4,079 50,332 +2,506
3-Mth Euro-Yen(SIMEX)
Jun06 060608 99.68 99.69 99.68 99.69 +0.03 3,767 62,439 -720
Sep06 060608 99.47 99.55 99.47 99.52 +0.05 1,952 55,745 +619
Dec06 060608 99.31 99.42 99.31 99.38 +0.08 2,948 107,383 +474
Mar07 060608 99.12 99.26 99.12 99.20 +0.08 1,509 50,752 -688
Jun07 060608 98.95 99.07 98.95 99.02 +0.08 93 25,839 -118
Sep07 060608 98.79 98.87 98.79 98.87 +0.08 224 18,750 -108
Dec07 060608 98.65 98.72 98.65 98.72 +0.08 0 24,704 -20
Mar08 060608 98.53 98.60 98.53 98.60 +0.08 0 17,491 +0
Total Volume and Open Interest 10,493 364,683 -565
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 060608 109~31 110~05 109~20 109~30 +0~05 11,370 66,060 -8,475
Sep06 060608 109~19 109~30 109~10 109~21 +0~05 147,597 282,291 +8,877
Total Volume and Open Interest 158,967 348,351 +402
3-Mth Short Sterling(LIFFE)
Jun06 060608 95.28 95.28 95.28 95.28 +0.02 27,617 411,297 -704
Sep06 060608 95.20 95.20 95.20 95.20 +0.05 52,270 504,201 +1,586
Dec06 060608 95.10 95.10 95.10 95.10 +0.06 58,776 353,553 -5,085
Total Volume and Open Interest 253,575 2,436,025 +663
3-Mth Euribor(LIFFE)
Jun06 060608 96.970 97.030 96.965 97.025 +0.060 111,152 559,892 +6,500
Sep06 060608 96.695 96.770 96.690 96.760 +0.070 125,472 593,552 +10,830
Dec06 060608 96.490 96.575 96.480 96.550 +0.070 129,045 609,301 +439
Total Volume and Open Interest 701,370 3,580,647 +18,974
3-Mth Aus T-Bills(SFE)
Jun06 060608 94.09 94.10 94.05 94.06 -0.04 23,485 52,118 -14,845
Sep06 060608 93.99 94.00 93.89 93.92 -0.09 30,075 256,983 -71,371
Dec06 060608 93.95 93.96 93.85 93.88 -0.09 22,946 151,575 -7,642
Mar07 060608 93.95 93.96 93.86 93.89 -0.08 13,227 71,461 +3,912
Jun07 060608 93.96 93.96 93.86 93.90 -0.08 4,366 38,810 +1,912
Sep07 060608 93.93 93.93 93.85 93.90 -0.07 841 23,707 +404
Dec07 060608 93.91 93.91 93.85 93.88 -0.07 1,338 15,196 +467
Mar08 060608 93.89 93.89 93.83 93.85 -0.08 336 7,774 +133
Jun08 060608 93.87 93.88 93.82 93.84 -0.07 1,485 2,268 +651
Sep08 060608 93.80 93.82 93.80 93.82 -0.08 0 1,139 +0
Total Volume and Open Interest 98,099 623,344 -86,379
10-Year Aus T-Bonds(SFE)
Jun06 060608 94.33 94.33 94.28 94.31 -0.05 39,546 335,615 -2,598
Sep06 060608 94.31 94.31 94.26 94.29 -0.05 1,904 6,930 +2,158
Total Volume and Open Interest 41,450 342,545 -440
3-Year Aus T-Bonds(SFE)
Jun06 060608 94.33 94.36 94.25 94.29 -0.08 98,538 459,837 -23,395
Sep06 060608 94.32 94.33 94.26 94.28 -0.08 2,744 7,734 +2,816
Total Volume and Open Interest 101,282 467,571 -20,579
Gold(CMX)
Jun06 060608 618.0 619.5 608.5 609.1 -18.3 793 787 -462
Aug06 060608 623.0 625.5 613.0 613.8 -18.8 51,073 188,254 +563
Oct06 060608 628.0 628.0 618.0 620.0 -18.9 539 10,077 +17
Dec06 060608 634.0 637.5 625.0 626.0 -19.2 2,001 28,202 -389
Feb07 060608 640.0 640.0 632.0 632.0 -19.5 76 13,603 +39
Apr07 060608 637.0 637.9 637.0 637.9 -19.8 64 1,888 -10
Jun07 060608 648.0 648.0 643.8 643.8 -20.0 131 12,627 +131
Aug07 060608 649.7 649.7 649.7 649.7 -20.2 0 385 +0
Oct07 060608 655.6 655.6 655.6 655.6 -20.5 210 2,376 +206
Dec07 060608 668.0 671.0 661.6 661.6 -20.7 213 14,787 +201
Feb08 060608 667.5 667.5 667.5 667.5 -21.0 0 825 +0
Apr08 060608 18.0 18.0 18.0 18.0 -21.2      
Total Volume and Open Interest 55,464 283,273 +112
Silver(CMX)
Jul06 060608 1158.0 1170.0 1105.0 1107.5 -81.5 19,810 50,587 -2,401
Sep06 060608 1173.0 1176.0 1116.0 1117.8 -81.8 4,380 18,718 +1,724
Dec06 060608 1180.0 1183.0 1126.0 1127.3 -81.8 1,340 17,445 -66
Mar07 060608 1135.5 1135.5 1135.5 1135.5 -79.8 241 7,924 +121
May07 060608 1139.4 1139.4 1139.4 1139.4 -77.8 0 2,562 +0
Jul07 060608 1185.0 1185.0 1143.2 1143.2 -75.8 36 5,360 +34
Sep07 060608 1143.2 1143.2 1143.2 1143.2 -73.7 10 346 +0
Total Volume and Open Interest 25,980 111,810 -541
Platinum(NYM)
Jul06 060608 1216.0 1225.0 1187.0 1190.1 -41.4 1,460 7,187 +236
Oct06 060608 1220.0 1221.0 1200.6 1200.6 -44.9 11 1,946 -2
Jan07 060608 1210.6 1210.6 1210.6 1210.6 -44.9 0 2 +0
Total Volume and Open Interest 1,471 9,139 +234
Palladium(NYME)
Jun06 060608 312.00 327.00 312.00 318.25 -20.50 260 1,012 -80
Sep06 060608 325.00 334.00 313.00 322.55 -21.10 2,783 13,288 -518
Dec06 060608 338.00 338.00 322.00 325.80 -21.10 5 578 -1
Total Volume and Open Interest 3,050 14,917 -597
Copper(CMX)
Jul06 060608 341.00 352.00 334.00 335.70 -22.70 14,998 40,213 -2,672
Sep06 060608 336.00 348.00 331.00 331.65 -22.25 1,747 15,356 +0
Dec06 060608 328.00 336.00 322.90 322.90 -21.75 97 6,157 -12
Mar07 060608 333.00 335.00 313.15 313.15 -21.50 17 974 +10
May07 060608 305.65 305.65 305.65 305.65 -21.50 0 451 +0
Total Volume and Open Interest 23,493 75,436 -1,433
Aluminum(CMX)
Jun06 060608 114.50 114.50 114.50 114.50 -3.00 4 49 +0
Jul06 060608 115.50 115.50 115.50 115.50 -3.00 4 91 +4
Aug06 060608 116.10 116.10 116.10 116.10 -3.00      
Sep06 060608 116.45 116.45 116.45 116.45 -3.00 0 1 +0
Oct06 060608 116.40 116.40 116.40 116.40 -3.00 0 40 +0
Nov06 060608 116.45 116.45 116.45 116.45 -3.00 0 40 +0
Total Volume and Open Interest 8 788 +4
DJIA Index(CBOT)
Jun06 060608 10909 10970 10755 10906 -22 9,940 41,837 +566
Sep06 060608 10980 11050 10840 10988 -20 3,981 7,084 +3,449
Dec06 060608 11060 11070 10950 11053 -20 0 1,703 +0
Mar07 060608 11100 11139 11100 11139 -20 0 5 +0
Total Volume and Open Interest 13,921 50,629 +4,015
S & P 500(CME)
Jun06 060608 1252.80 1261.50 1235.00 1255.60 -0.40 89,646 382,403 -41,967
Sep06 060608 1263.70 1272.00 1246.00 1266.30 -0.40 55,800 300,293 +43,822
Dec06 060608 1276.80 1276.80 1276.80 1276.80 -0.60 185 4,182 +54
Mar07 060608 1287.20 1287.20 1287.20 1287.20 -0.60 85 317 +78
Total Volume and Open Interest 145,716 687,548 +1,987
S & P 500 E-Mini(Globex)
Jun06 060608 1256.75 1261.25 1235.25 1255.50 -0.50 1,411,884 1,310,843 -68,767
Sep06 060608 1267.00 1272.00 1245.75 1266.25 -0.50 218,007 356,435 +157,957
Total Volume and Open Interest 1,629,891 1,667,278 +89,190
NASDAQ 100(CME)
Jun06 060608 1557.30 1568.00 1526.50 1556.50 -6.00 10,581 68,994 -2,071
Sep06 060608 1576.50 1587.00 1544.00 1574.50 -6.80 4,486 10,098 +4,507
Dec06 060608 1593.30 1593.30 1593.30 1593.30 -6.70 37 52 +32
Total Volume and Open Interest 15,104 79,144 +2,468
NASDAQ 100 E-Mini(Globex)
Jun06 060608 1564.50 1569.00 1525.80 1556.50 -6.00 356,347 434,866 -16,901
Sep06 060608 1581.30 1587.30 1543.80 1574.50 -6.80 38,367 40,548 +31,295
Total Volume and Open Interest 394,714 475,414 +14,394
S & P Midcap 400(CME)
Jun06 060608 748.00 748.00 732.00 746.15 -4.25 2,081 8,439 -1,427
Sep06 060608 99.64 99.64 85.89 98.34 -4.30 2,045 2,704 +1,720
Dec06 060608 105.34 105.34 105.34 105.34 -4.30      
Total Volume and Open Interest 4,126 11,143 +293
Russell 2000(CME)
Jun06 060608 702.00 707.50 685.00 706.45 +0.65 6,205 40,558 -2,025
Sep06 060608 707.25 714.00 691.50 712.30 +0.60 4,759 12,181 +4,673
Dec06 060608 718.30 718.30 718.30 718.30 +0.60 0 8 +0
Total Volume and Open Interest 10,964 52,747 +2,648
Russell 2000 E-Mini(Globex)
Jun06 060608 705.70 708.20 684.20 706.50 +0.70 241,031 423,465 +1,488
Sep06 060608 712.50 714.10 689.80 712.30 +0.60 31,334 72,321 +23,697
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060608 1985.00 1985.00 1985.00 1985.00 -20.00 0 79 +0
Total Volume and Open Interest 1 81 +1
Nikkei 225(CME)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060608 15050 15070 14495 14620 -510 91,594 39,206 +29,368
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060608 15050 15070 14495 14620 -510 91,594 39,206 +29,368
Dec06 060608 14595 14595 14595 14595 -460      
Total Volume and Open Interest 252,340 252,191 +21,531
CAC 40(MATIF)
Jun06 060608 4748.0 4767.0 4662.5 4686.5 -136.5 121,050 528,630 +12,538
Jul06 060608 4727.0 4769.5 4675.0 4694.0 -137.0 760 13,206 +17
Aug06 060608 4770.0 4770.0 4705.0 4705.0 -135.0      
Total Volume and Open Interest 122,697 551,839 +13,066
Hang Seng Index(HKFE)
Jun06 060608 15595 15609 15352 15414 -404 43,905 116,836 -1
Jul06 060608 15635 15650 15410 15467 -398 1,444 2,507 +610
Total Volume and Open Interest 45,421 120,187 +646
DAX Index(EUREX)
Jun06 060608 5444.5 5477.5 5366.5 5401.0 -147.0 229,509 254,018 +3,639
Sep06 060608 5481.5 5516.0 5406.5 5441.0 -148.5 3,199 17,274 -181
Dec06 060608 5503.5 5559.5 5450.5 5486.0 -150.0 1,322 8,609 +340
Total Volume and Open Interest 234,030 279,901 +3,798
FT-SE 100(LIFFE)
Jun06 060608 5590.00 5649.00 5534.50 5578.50 -133.50 110,792 464,170 -12,616
Sep06 060608 5608.00 5659.50 5547.00 5592.00 -134.50 23,159 32,752 +12,358
Dec06 060608 5660.00 5660.00 5603.50 5622.50 -136.00 0 37,144 +0
Total Volume and Open Interest 133,951 535,066 -258
SPI 200(SFE)
Jun06 060608 5002.0 5008.0 4899.0 4922.0 -107.0 24,414 246,405 +1,721
Sep06 060608 4994.0 4995.0 4891.0 4911.0 -106.0 7,681 16,388 +6,680
Dec06 060608 4999.0 5000.0 4908.0 4928.0 -106.0 285 4,148 +114
Total Volume and Open Interest 32,390 270,760 +8,525
GSCI(CME)
Jun06 060608 464.00 466.40 460.60 465.75 -4.35 2,905 18,770 -2,650
Jul06 060608 470.00 472.80 468.40 472.10 -4.05 4,687 4,832 +4,487
Aug06 060608 476.75 476.75 476.75 476.75 -3.25 0 9 +0
Total Volume and Open Interest 7,592 23,611 +1,837
Reuters CRB Index(NYBOT)
Aug06 060608 385.50 385.70 383.00 383.50 -6.00 46 520 +21
Nov06 060608 392.00 392.00 392.00 392.00 -5.00 50 401 +50
Jan07 060608 394.00 394.00 394.00 394.00 -5.00      
Total Volume and Open Interest 197 1,100 +41
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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