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 Fri June 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060609 591.00 592.50 583.50 585.75 -2.00 56,373 167,820 -11,228
Aug06 060609 598.00 599.00 590.50 592.75 -2.25 7,592 33,698 +931
Sep06 060609 604.50 607.00 597.00 599.50 -2.00 3,871 15,044 +73
Nov06 060609 619.50 620.50 611.50 615.50 -1.00 33,687 126,900 +6,049
Jan07 060609 629.50 629.50 622.50 626.25 +1.25 560 9,387 +37
Mar07 060609 635.00 635.00 629.50 633.75 +1.25 1,300 6,586 +720
May07 060609 637.00 637.50 633.00 637.00 +2.00 695 4,708 -93
Total Volume and Open Interest 105,019 382,243 -3,353
Soybean Meal(CBOT)
Jul06 060609 181.00 181.00 176.00 176.60 -3.50 13,647 74,848 -698
Aug06 060609 181.70 181.80 177.50 177.70 -3.10 3,712 25,433 +757
Sep06 060609 182.00 182.30 178.50 178.70 -2.40 1,055 19,305 +290
Oct06 060609 183.00 183.20 179.50 179.60 -2.70 184 9,096 -135
Dec06 060609 185.50 185.50 182.00 182.30 -2.40 5,664 41,121 +1,735
Jan07 060609 184.80 185.00 183.20 183.20 -2.60 78 3,938 +45
Mar07 060609 186.00 187.50 185.00 185.20 -1.30 113 3,710 -36
May07 060609 186.50 187.00 185.00 185.40 -1.00 140 4,437 -31
Total Volume and Open Interest 24,726 186,677 +1,947
Soybean Oil(CBOT)
Jul06 060609 24.75 24.94 24.62 24.86 +0.21 30,682 100,190 -13,122
Aug06 060609 24.90 25.11 24.85 25.05 +0.20 2,532 22,884 +21
Sep06 060609 25.20 25.32 25.07 25.25 +0.21 1,193 13,132 +504
Oct06 060609 25.44 25.52 25.31 25.49 +0.23 298 9,206 +110
Dec06 060609 25.83 26.01 25.70 25.93 +0.21 14,874 76,658 +8,760
Jan07 060609 26.12 26.12 26.12 26.12 +0.18 248 4,095 +3
Mar07 060609 26.20 26.50 26.20 26.42 +0.22 64 2,165 -44
May07 060609 26.65 26.70 26.65 26.70 +0.25 113 5,234 -29
Total Volume and Open Interest 51,102 250,278 -3,255
Canola(WCE)
Jul06 060609 276.5 277.0 273.7 275.7 -1.6 3,978 23,224 -534
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060609 295.7 296.2 292.2 293.8 -1.8 6,317 48,519 +372
Jan07 060609 301.5 303.8 301.5 301.8 -1.5 746 5,040 +741
Mar07 060609 309.9 309.9 309.0 309.0 -1.8 0 555 +0
Total Volume and Open Interest 11,964 84,130 +934
Corn(CBOT)
Jul06 060609 245.75 247.50 240.25 242.00 -3.50 117,146 368,725 -38,544
Sep06 060609 258.00 259.00 252.00 253.75 -3.75 57,729 291,170 +22,922
Dec06 060609 272.00 273.50 266.25 267.75 -3.25 40,393 392,455 -2,644
Mar07 060609 282.75 284.25 277.50 279.00 -3.00 3,753 77,879 +551
May07 060609 290.00 290.25 284.50 285.50 -2.50 370 11,604 +147
Jul07 060609 297.50 297.50 291.25 292.75 -2.50 3,591 35,646 +2,141
Total Volume and Open Interest 233,302 1,327,716 -13,998
Wheat(CBOT)
Jul06 060609 388.25 390.50 371.00 372.50 -11.00 44,368 162,854 -20,445
Sep06 060609 403.50 406.00 388.00 389.00 -9.75 25,490 139,173 +11,114
Dec06 060609 420.50 422.50 405.00 405.50 -11.25 8,484 105,916 +82
Mar07 060609 437.00 437.00 419.00 420.00 -12.00 1,360 30,132 -317
May07 060609 435.00 435.00 428.50 428.50 -10.50 14 786 -8
Total Volume and Open Interest 84,212 513,949 -9,771
Wheat(KCBT)
Jul06 060609 491.00 495.50 478.00 479.00 -5.00 11,597 59,643 -6,253
Sep06 060609 502.00 504.50 486.00 487.00 -6.75 7,970 32,555 +2,621
Dec06 060609 509.00 512.00 493.00 494.75 -5.25 2,562 34,168 +223
Mar07 060609 511.00 512.00 495.00 495.00 -7.00 284 3,849 +108
May07 060609 485.00 485.00 485.00 485.00 -6.00 49 205 +49
Total Volume and Open Interest 23,518 146,100 -2,936
Wheat(MGE)
Jul06 060609 458.00 461.50 444.00 445.50 -7.50 1,182 16,755 -28
Sep06 060609 469.00 470.00 453.50 455.75 -7.75 1,513 13,371 -309
Dec06 060609 478.00 480.00 464.00 466.00 -7.50 2,197 21,421 -13
Mar07 060609 486.00 486.00 473.00 475.00 -5.00 0 1,160 +0
May07 060609 476.00 479.00 476.00 479.00 -7.00 0 63 +0
Total Volume and Open Interest 5,008 56,711 -281
Oats(CBOT)
Jul06 060609 187.00 188.00 184.50 186.50 unch 642 4,082 -402
Sep06 060609 189.50 189.50 185.25 187.25 -0.75 136 4,354 +3
Dec06 060609 189.25 189.50 186.50 186.75 -1.25 437 5,119 +48
Mar07 060609 193.25 193.25 193.25 193.25 unch 1 109 -1
Total Volume and Open Interest 1,216 13,669 -352
Rough Rice(CBOT)
Jul06 060609 9.08 9.10 8.94 8.99 -0.11 266 5,830 -29
Sep06 060609 9.36 9.36 9.23 9.25 -0.13 252 3,087 +43
Nov06 060609 9.50 9.50 9.36 9.42 -0.08 120 3,536 +18
Jan07 060609 9.56 9.56 9.56 9.56 -0.08 17 832 +13
Total Volume and Open Interest 729 14,430 +48
Live Cattle(CME)
Jun06 060609 79.750 79.800 78.500 78.525 -1.350 2,964 25,149 -782
Aug06 060609 80.450 80.450 78.800 78.850 -1.775 12,189 134,274 +20
Oct06 060609 84.100 84.100 82.400 82.500 -1.600 6,519 50,256 +275
Dec06 060609 86.000 86.000 84.200 84.350 -1.775 3,371 28,257 +807
Feb07 060609 88.350 88.350 87.500 87.575 -0.950 154 10,424 +60
Apr07 060609 86.250 86.250 85.550 85.550 -0.725 58 1,994 +14
Total Volume and Open Interest 25,257 251,169 +395
Feeder Cattle(CME)
Aug06 060609 109.900 109.900 108.550 108.600 -1.000 1,552 18,840 +123
Sep06 060609 109.150 109.150 108.025 108.250 -0.975 287 3,142 -39
Oct06 060609 108.050 108.050 107.050 107.300 -1.025 107 2,592 +19
Nov06 060609 107.000 107.000 106.200 106.750 -0.650 52 773 +12
Jan07 060609 103.950 103.950 103.400 103.400 -0.650 12 627 +7
Mar07 060609 102.500 102.500 101.900 101.900 -0.850 0 43 +0
Apr07 060609 102.100 102.100 101.400 101.400 -0.750 0 10 +0
Total Volume and Open Interest 2,010 26,060 +122
Lean Hogs(CME)
Jun06 060609 72.600 73.200 72.550 72.950 +0.650 3,681 5,914 -1,420
Jul06 060609 71.300 71.725 70.600 70.700 -0.625 26,902 56,322 -8,136
Aug06 060609 69.050 69.700 68.700 69.475 +0.775 29,088 55,401 +8,175
Oct06 060609 58.700 59.000 58.250 58.450 -0.050 6,223 22,031 +346
Dec06 060609 56.200 56.350 55.725 56.075 -0.225 639 11,497 +303
Feb07 060609 58.450 58.500 57.800 58.150 -0.300 126 3,820 +10
Apr07 060609 59.250 59.300 58.700 59.300 +0.100 65 1,765 +41
May07 060609 61.375 61.375 61.150 61.300 -0.300 14 354 +4
Total Volume and Open Interest 66,758 157,341 -669
Pork Bellies(CME)
Jul06 060609 89.650 89.900 86.250 87.100 -2.050 484 1,344 -21
Aug06 060609 85.900 86.900 82.600 83.200 -1.975 81 538 +2
Feb07 060609 84.125 84.125 84.125 84.125 unch 4 24 +2
Mar07 060609 84.350 84.350 84.350 84.350 unch 0 6 +0
Total Volume and Open Interest 569 1,912 -17
Class III Milk(CME)
Jun06 060609 11.22 11.25 11.22 11.24 +0.02 111 3,051 +6
Jul06 060609 11.70 11.80 11.67 11.75 -0.03 311 3,628 +54
Aug06 060609 12.30 12.38 12.22 12.32 +0.02 249 3,844 +23
Sep06 060609 12.64 12.75 12.57 12.72 +0.08 115 4,030 +25
Oct06 060609 12.65 12.74 12.56 12.70 +0.05 90 3,583 +48
Total Volume and Open Interest 1,190 30,147 +238
Cocoa(NYBOT)
Jul06 060609 1473 1490 1465 1476 +15 11,079 33,202 -7,205
Sep06 060609 1486 1509 1486 1498 +14 11,418 51,069 +6,959
Dec06 060609 1529 1548 1529 1535 +12 2,815 20,158 +40
Mar07 060609 1563 1580 1560 1568 +13 690 15,300 +169
May07 060609 1588 1588 1588 1588 +13 390 6,102 +212
Jul07 060609 1613 1613 1607 1607 +13 50 2,778 +0
Sep07 060609 1625 1625 1625 1625 +14 353 8,649 +298
Total Volume and Open Interest 27,448 143,873 +1,088
Coffee "C"(NYBOT)
Jul06 060609 97.20 97.90 95.70 95.90 -0.55 13,158 53,580 -3,564
Sep06 060609 99.75 100.50 98.60 98.70 -0.55 11,316 48,974 +4,508
Dec06 060609 103.70 104.25 102.25 102.55 -0.50 1,453 12,031 +136
Mar07 060609 107.40 108.00 106.20 106.20 -0.50 328 5,185 +1
May07 060609 110.25 110.40 108.55 108.55 -0.50 1 1,313 -2
Jul07 060609 111.70 111.70 110.80 110.80 -0.50 23 574 +17
Total Volume and Open Interest 26,532 123,840 +1,219
Orange Juice(NYBOT)
Jul06 060609 155.90 157.95 154.80 156.25 -0.95 2,880 16,255 -163
Sep06 060609 155.95 157.00 154.50 155.85 -0.65 1,309 9,560 +542
Nov06 060609 154.50 155.95 154.50 154.95 -0.80 148 2,760 -4
Jan07 060609 154.50 154.50 154.35 154.35 -0.85 46 1,676 -14
Mar07 060609 154.60 154.60 154.60 154.60 -1.40 5 496 +0
Total Volume and Open Interest 4,398 30,798 +362
Sugar #11(NYBOT)
Jul06 060609 15.13 15.15 15.05 15.05 +0.02 48,677 155,120 -11,648
Oct06 060609 15.54 15.54 15.40 15.43 -0.01 36,879 158,379 +10,540
Mar07 060609 15.85 15.85 15.70 15.74 -0.02 6,398 72,746 -426
May07 060609 15.78 15.81 15.74 15.74 -0.01 1,396 35,225 +172
Jul07 060609 15.73 15.73 15.65 15.65 +0.01 1,792 26,723 +129
Total Volume and Open Interest 95,897 470,421 -1,434
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060609 23.58 23.60 23.58 23.60 unch 94 4,804 -20
Nov06 060609 22.58 22.70 22.58 22.60 unch 60 1,491 -2
Jan07 060609 22.55 22.55 22.55 22.55 unch 22 1,209 +0
Mar07 060609 22.50 22.50 22.50 22.50 +0.15 58 1,293 +19
Total Volume and Open Interest 690 11,828 -724
London Cocoa(LCE)
Jul06 060609 862 879 862 875 +13 3,151 71,362 -457
Sep06 060609 862 874 862 869 +8 2,350 44,044 +416
Dec06 060609 878 888 878 884 +7 1,406 36,152 -838
Mar07 060609 893 901 893 897 +7 902 25,565 -147
May07 060609 908 908 906 907 +6 24 4,706 -4
Jul07 060609 916 916 916 916 +6 8 2,814 +7
Sep07 060609 925 925 925 925 +7 21 1,454 +0
Total Volume and Open Interest 8,366 194,128 -519
London Coffee(LCE)
Jul06 060609 1130.00 1147.00 1127.00 1138.00 +8.00 3,534 43,345 -584
Sep06 060609 1149.00 1164.00 1146.00 1156.00 +7.00 4,221 47,834 +748
Nov06 060609 1162.00 1178.00 1162.00 1169.00 +8.00 526 30,162 +140
Jan07 060609 1164.00 1178.00 1164.00 1170.00 +6.00 420 4,076 +292
Mar07 060609 1179.00 1179.00 1178.00 1178.00 +6.00 0 910 +0
May07 060609 1188.00 1188.00 1188.00 1188.00 +6.00 0 799 +0
Total Volume and Open Interest 8,701 127,441 +596
London Sugar(LCE)
Aug06 060609 445.50 450.00 445.50 450.00 +3.90 3,159 26,225 -752
Oct06 060609 435.40 438.50 435.10 438.50 +3.50 1,255 17,243 +74
Dec06 060609 433.50 435.90 432.10 435.90 +3.90 363 9,511 +229
Mar07 060609 425.50 426.90 424.30 426.90 +2.90 96 6,332 +42
May07 060609 425.30 427.10 425.30 427.10 +2.60 1 3,158 +1
Total Volume and Open Interest 5,074 65,362 -308
Cotton(NYBOT)
Jul06 060609 53.05 53.48 52.60 52.61 -0.21 17,421 75,139 -4,861
Oct06 060609 56.60 56.95 56.10 56.10 -0.30 629 8,752 +293
Dec06 060609 58.60 58.70 58.00 58.14 +0.01 14,856 75,710 +5,523
Mar07 060609 61.00 61.00 60.55 60.55 -0.05 989 14,794 +675
May07 060609 61.30 61.45 61.30 61.45 +0.10 11 655 +11
Jul07 060609 62.00 62.00 61.92 61.92 -0.01 63 2,051 +11
Total Volume and Open Interest 34,116 178,461 +1,695
Lumber(CME)
Jul06 060609 297.0 299.2 294.2 296.8 -0.2 304 2,757 -157
Sep06 060609 313.6 313.8 308.4 308.6 -3.6 186 2,458 +33
Nov06 060609 307.6 309.2 306.2 306.2 -1.4 36 286 -4
Jan07 060609 315.6 315.6 315.4 315.4 -0.3 2 5 -1
Total Volume and Open Interest 529 5,514 -128
Crude Oil(NYM)
Jul06 060609 71.10 71.80 70.90 71.63 +1.28 131,031 204,594 -17,575
Aug06 060609 71.90 72.45 71.65 72.31 +1.18 80,966 167,765 +6,474
Sep06 060609 72.75 73.25 72.60 73.19 +1.15 42,643 78,574 +7,204
Oct06 060609 73.40 73.83 73.40 73.83 +1.09 6,508 36,546 -980
Nov06 060609 73.90 74.32 73.70 74.32 +1.03 2,718 24,424 +878
Dec06 060609 74.30 74.75 74.00 74.71 +1.00 18,013 108,101 -1,299
Jan07 060609 74.65 74.97 74.35 74.97 +0.97 2,345 34,375 +766
Feb07 060609 74.90 75.13 74.90 75.13 +0.94 535 13,525 +20
Mar07 060609 75.23 75.23 75.23 75.23 +0.91 478 14,255 -169
Apr07 060609 75.27 75.27 75.27 75.27 +0.89 965 10,378 +170
May07 060609 75.26 75.26 75.26 75.26 +0.87 1,147 8,996 +767
Jun07 060609 74.75 75.21 74.75 75.21 +0.85 4,154 37,379 +200
Jul07 060609 75.09 75.09 75.09 75.09 +0.82 120 9,387 +0
Aug07 060609 74.94 74.94 74.94 74.94 +0.79 120 5,734 +120
Sep07 060609 74.78 74.78 74.78 74.78 +0.76 440 7,547 -117
Oct07 060609 74.10 74.62 74.10 74.62 +0.74 20 4,216 +20
Total Volume and Open Interest 306,853 1,039,400 -4,680
Heating Oil(NYM)
Jul06 060609 201.00 205.25 201.00 204.59 +6.03 36,149 57,264 -7,644
Aug06 060609 205.50 208.50 204.70 208.16 +6.11 19,991 32,938 +6,253
Sep06 060609 209.00 211.81 208.50 211.81 +6.06 5,873 14,974 +2,049
Oct06 060609 213.50 215.11 212.60 215.11 +5.86 1,451 7,633 +180
Nov06 060609 216.50 218.85 216.50 218.46 +5.56 375 5,020 +101
Dec06 060609 220.00 222.40 219.50 221.91 +5.21 2,069 15,027 -343
Jan07 060609 223.00 224.56 222.40 224.56 +4.96 2,058 13,238 +525
Feb07 060609 224.00 225.21 223.80 225.21 +4.76 237 4,221 +91
Mar07 060609 223.25 223.51 222.50 223.51 +4.36 685 3,436 +77
Apr07 060609 217.25 217.81 217.25 217.81 +3.86 475 4,382 +4
May07 060609 213.41 213.41 213.41 213.41 +3.41 83 706 +24
Jun07 060609 210.50 212.25 210.50 211.26 +3.26 761 5,150 +469
Total Volume and Open Interest 70,240 165,295 +1,819
Unleaded Gas(NYM)
Jul06 060609 211.70 216.00 210.00 215.28 +5.06 31,721 46,627 -5,170
Aug06 060609 211.00 215.00 209.75 214.61 +4.95 16,448 22,369 +2,879
Sep06 060609 208.50 211.41 207.50 211.41 +4.75 2,932 9,639 +595
Oct06 060609 195.40 198.91 195.40 198.91 +4.45 2,029 5,054 -423
Nov06 060609 190.50 194.11 190.50 194.11 +4.25 121 2,053 -43
Dec06 060609 188.50 191.31 188.50 191.31 +4.05 183 3,255 +33
Jan07 060609 191.76 191.76 191.76 191.76 +3.95 20 1,512 +1
Total Volume and Open Interest 53,454 90,509 -2,128
Natural Gas(NYM)
Jul06 060609 6.285 6.400 6.160 6.172 -0.019 33,782 87,435 -8,907
Aug06 060609 6.600 6.680 6.430 6.454 -0.017 19,414 58,300 +3,336
Sep06 060609 6.920 7.000 6.780 6.796 -0.037 9,299 41,589 +1,558
Oct06 060609 7.380 7.420 7.236 7.236 -0.042 3,914 48,530 +115
Nov06 060609 8.550 8.570 8.400 8.416 -0.042 5,638 43,425 -989
Dec06 060609 9.760 9.790 9.650 9.666 -0.002 1,245 28,504 -490
Jan07 060609 10.240 10.300 10.200 10.246 +0.018 5,621 49,296 +896
Feb07 060609 10.300 10.320 10.220 10.266 +0.028 1,396 29,996 +271
Mar07 060609 10.100 10.150 10.000 10.071 +0.033 3,179 52,739 +1,294
Apr07 060609 8.150 8.201 8.100 8.201 +0.133 2,438 28,925 +249
May07 060609 7.930 8.026 7.930 8.026 +0.133 1,255 22,903 +34
Jun07 060609 7.950 8.126 7.950 8.126 +0.133 1,053 12,515 +517
Jul07 060609 8.140 8.241 8.130 8.241 +0.133 1,411 9,024 +753
Aug07 060609 8.250 8.336 8.250 8.336 +0.133 1,014 8,029 +900
Sep07 060609 8.350 8.456 8.350 8.456 +0.133 1,344 9,187 +215
Oct07 060609 8.550 8.626 8.550 8.626 +0.133 1,188 24,227 +459
Total Volume and Open Interest 106,087 848,503 +4,015
Brent Crude Oil(ICE)
Jul06 060609 69.18 70.63 68.68 70.48 +1.43 70,712 55,690 -3,289
Aug06 060609 70.38 71.70 69.75 71.55 +1.33 67,906 101,082 -9,478
Sep06 060609 71.03 72.41 70.61 72.27 +1.25 39,953 69,915 +9,501
Oct06 060609 71.50 72.89 71.43 72.80 +1.18 6,455 35,637 +911
Nov06 060609 72.39 73.31 72.36 73.22 +1.13 3,491 14,302 +447
Dec06 060609 72.00 73.63 72.00 73.54 +1.08 12,038 52,965 -2,295
Jan07 060609 73.09 73.90 73.09 73.81 +1.05 130 14,373 +99
Feb07 060609 73.45 74.07 73.45 73.98 +1.04 300 8,772 +300
Mar07 060609 73.67 74.04 73.67 74.04 +1.03 0 6,244 +0
Apr07 060609 73.35 74.10 73.35 74.10 +1.03 0 3,085 +0
May07 060609 74.13 74.13 74.13 74.13 +1.04 0 1,505 +0
Jun07 060609 73.40 74.10 73.40 74.10 +1.04 310 9,935 +165
Jul07 060609 73.93 73.93 73.93 73.93 +0.98 0 66 +0
Aug07 060609 73.76 73.76 73.76 73.76 +0.93 0 235 +0
Total Volume and Open Interest 207,282 425,528 -2,309
Gas Oil(ICE)
Jun06 060609 624.00 641.50 619.25 635.50 +21.50 20,103 20,001 -2,546
Jul06 060609 627.75 645.25 623.00 639.00 +21.00 38,794 72,712 -3,817
Aug06 060609 634.25 651.50 632.25 646.00 +20.75 11,804 33,961 +3,862
Sep06 060609 639.75 657.75 639.75 653.50 +21.00 1,627 15,145 +349
Oct06 060609 646.75 664.00 646.75 660.25 +20.75 960 11,684 +67
Nov06 060609 652.00 669.75 652.00 666.50 +20.75 691 8,537 +49
Dec06 060609 657.75 675.25 657.75 672.00 +20.50 3,583 28,264 +248
Jan07 060609 672.75 680.00 672.75 676.00 +20.25 861 8,262 +249
Feb07 060609 675.25 675.25 675.25 675.25 +20.00 0 743 +0
Mar07 060609 673.50 673.50 673.50 673.50 +19.75 0 3,584 +0
Total Volume and Open Interest 79,750 234,686 -1,676
US Dollar Index(NYBOT)
Jun06 060609 85.82 86.03 85.45 85.71 -0.18 4,925 31,668 -2,297
Sep06 060609 85.44 85.65 85.07 85.31 -0.20 1,743 7,072 +767
Dec06 060609 85.05 85.33 84.82 84.96 -0.21 51 155 +37
Total Volume and Open Interest 6,719 38,900 -1,493
Australian Dollar(CME)
Jun06 060609 74.93 75.01 74.76 74.78 +0.74 2,480 61,073 -2,799
Sep06 060609 74.81 74.85 74.67 74.67 +0.73 7,246 13,400 +5,009
Dec06 060609 74.56 74.56 74.56 74.56 +0.73 0 366 +58
Total Volume and Open Interest 9,726 74,857 +2,268
British Pound(CME)
Jun06 060609 184.39 184.58 183.70 184.16 -0.04 6,368 93,141 -3,032
Sep06 060609 184.76 185.15 184.19 184.48 -0.03 5,115 10,895 +5,045
Dec06 060609 184.83 184.83 184.83 184.83 -0.02 0 161 +0
Total Volume and Open Interest 11,483 104,198 +2,013
Canadian Dollar(CME)
Jun06 060609 90.02 90.53 89.85 90.45 +1.35 8,277 88,542 -11,126
Sep06 060609 90.28 90.77 90.10 90.68 +1.35 4,779 19,442 +4,327
Dec06 060609 90.48 90.92 90.48 90.92 +1.35 14 1,674 +555
Mar07 060609 91.16 91.16 91.16 91.16 +1.35 0 187 +0
Total Volume and Open Interest 13,072 109,897 -6,246
Japanese Yen(CME)
Jun06 060609 87.87 88.05 87.78 87.86 +0.20 16,048 160,722 -1,422
Sep06 060609 88.90 89.25 88.85 88.97 +0.20 12,773 46,277 +2,322
Dec06 060609 90.05 90.05 90.05 90.05 +0.20 0 326 +10
Total Volume and Open Interest 28,821 207,353 +911
Swiss Franc(CME)
Jun06 060609 81.39 81.49 81.20 81.27 +0.10 4,983 91,538 -3,561
Sep06 060609 82.20 82.30 81.86 82.06 +0.11 1,984 12,739 +1,928
Dec06 060609 82.77 82.77 82.77 82.77 +0.11 1 61 -1
Total Volume and Open Interest 6,968 104,344 -1,634
EuroFX(CME)
Jun06 060609 126.69 126.89 126.04 126.52 +0.06 9,402 180,145 -9,266
Sep06 060609 127.44 127.60 126.86 127.27 +0.06 3,084 20,565 +2,698
Dec06 060609 127.93 127.93 127.93 127.93 +0.07 9 720 -23
Total Volume and Open Interest 12,495 201,575 -6,590
Mexican Peso(CME)
Jun06 060609 8782.0 8800.0 8770.0 8772.0 +17.0 4,330 60,552 -962
Sep06 060609 8732.0 8732.0 8720.0 8722.0 +17.0 3,756 7,174 +2,488
Total Volume and Open Interest 8,086 92,572 +1,527
30-Year T-Bonds(CBOT)
Jun06 060609 107~29 108~09 107~24 108~04 +0~06 17,539 61,589 -11,487
Sep06 060609 107~25 108~10 107~22 108~02 +0~07 524,114 701,184 +7,753
Dec06 060609 108~00 108~16 107~26 108~06 +0~09 34 2,865 +5
Total Volume and Open Interest 541,689 765,640 -3,728
10-Year T-Notes(CBOT)
Jun06 060609 105~280 106~005 105~240 105~285 +0~010 51,772 69,054 -29,282
Sep06 060609 105~235 105~300 105~205 105~260 +0~015 1,553,289 1,896,757 +476
Total Volume and Open Interest 1,607,052 1,975,754 -28,289
5-Year T-Notes(CBOT)
Jun06 060609 104~030 104~030 104~010 104~030 -0~005 27,497 0 +0
Sep06 060609 104~025 104~040 103~310 104~020 unch 574,373 0 +0
Dec06 060609 103~240 104~000 103~240 104~000 -0~015 0 1 +0
Total Volume and Open Interest 601,870 1 +0
2 Year T-Notes(CBOT)
Jun06 060609 101~077 101~080 101~077 101~080 -0~001 708 17,386 -3,233
Sep06 060609 101~089 101~089 101~082 101~088 -0~001 26,318 531,010 +9,945
Total Volume and Open Interest 27,026 548,396 +6,712
Eurodollars(CME)
Jun06 060609 94.662 94.662 94.655 94.658 -0.005 35,207 1,253,797 -21,055
Sep06 060609 94.570 94.590 94.550 94.570 -0.005 258,140 1,418,441 -5,580
Dec06 060609 94.580 94.595 94.550 94.575 -0.010 28,787 1,579,363 +23,185
Mar07 060609 94.645 94.650 94.605 94.635 -0.010 57,608 1,236,165 -22,170
Jun07 060609 94.700 94.705 94.670 94.695 -0.010 60,079 1,042,812 +10,881
Sep07 060609 94.735 94.745 94.700 94.730 -0.010 34,713 918,739 +15,854
Dec07 060609 94.735 94.745 94.705 94.735 -0.005 26,265 644,511 +20,336
Mar08 060609 94.730 94.750 94.700 94.735 unch 22,092 471,618 -769
Jun08 060609 94.715 94.730 94.685 94.715 unch 21,429 274,747 -3,546
Sep08 060609 94.695 94.705 94.685 94.700 +0.005 9,306 255,545 +1,164
Dec08 060609 94.660 94.675 94.635 94.665 +0.005 9,134 228,103 +7,492
Mar09 060609 94.650 94.670 94.640 94.655 +0.005 8,462 166,739 -988
Jun09 060609 94.625 94.645 94.595 94.630 +0.005 8,181 139,072 +4,492
Sep09 060609 94.600 94.620 94.590 94.605 +0.005 3,021 113,764 -81
Dec09 060609 94.560 94.580 94.550 94.565 +0.005 2,498 106,908 -133
Mar10 060609 94.545 94.565 94.535 94.550 +0.005 2,962 99,309 -789
Jun10 060609 94.510 94.555 94.495 94.525 +0.005 2,163 77,298 -333
Sep10 060609 94.480 94.525 94.480 94.500 +0.010 3,002 60,626 -1
Total Volume and Open Interest 372,251 10,300,325 +20,788
3-Mth Euro-Yen(CME)
Jun06 060609 99.68 99.68 99.68 99.68 -0.01 3,166 12,681 -3,828
Sep06 060609 99.53 99.54 99.53 99.54 unch 4,193 14,258 +3,222
Dec06 060609 99.39 99.39 99.39 99.39 -0.01 2,962 9,111 +1,403
Mar07 060609 99.23 99.23 99.22 99.23 unch 4,091 9,401 +3,877
Jun07 060609 99.05 99.06 99.05 99.05 -0.01 652 4,754 -233
Sep07 060609 98.89 98.89 98.89 98.89 unch 2 1,918 -800
Dec07 060609 98.74 98.75 98.74 98.75 +0.02 7 1,291 -87
Mar08 060609 98.62 98.62 98.62 98.62 +0.02 0 201 +0
Jun08 060609 98.52 98.52 98.52 98.52 +0.03 0 256 +0
Sep08 060609 98.42 98.42 98.42 98.42 +0.04 0 7 +0
Total Volume and Open Interest 15,075 53,888 +3,556
3-Mth Euro-Yen(SIMEX)
Jun06 060609 99.69 99.69 99.67 99.67 -0.02 2,693 60,524 -1,915
Sep06 060609 99.54 99.56 99.50 99.53 +0.01 7,853 57,739 +1,994
Dec06 060609 99.40 99.43 99.35 99.40 +0.02 15,708 113,582 +6,199
Mar07 060609 99.23 99.27 99.17 99.23 +0.03 7,072 51,043 +291
Jun07 060609 99.05 99.05 99.01 99.05 +0.03 2,610 25,117 -722
Sep07 060609 98.92 98.92 98.90 98.90 +0.03 6 18,718 -32
Dec07 060609 98.75 98.76 98.75 98.75 +0.03 112 24,662 -42
Mar08 060609 98.63 98.63 98.63 98.63 +0.03 3 17,593 +102
Total Volume and Open Interest 36,057 370,558 +5,875
German Euro-Bund(EUREX)
Jun06 060607 115.83 115.86 115.53 115.72 +0.03 972,537 1,009,400 -170,511
Sep06 060609 116.38 116.68 116.31 116.50 +0.64 963,209 1,006,780 +393,656
Dec06 060609 115.95 115.95 115.81 115.81 +0.64 2,641 360 +32
Total Volume and Open Interest 2,758,546 1,590,205 -32,647
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 060609 109.57 109.57 109.57 109.57 +0.43 760 0 +0
Total Volume and Open Interest 1,639,851 1,214,210 -13,473
Long Gilt(LIFFE)
Jun06 060609 110~03 110~10 110~02 110~09 +0~10 6,009 60,312 -5,748
Sep06 060609 109~23 110~02 109~23 109~31 +0~10 108,331 287,773 +5,482
Total Volume and Open Interest 114,340 348,085 -266
3-Mth Short Sterling(LIFFE)
Jun06 060609 95.28 95.28 95.28 95.28 unch 76,507 404,047 -7,250
Sep06 060609 95.21 95.21 95.21 95.21 +0.01 92,504 499,970 -4,231
Dec06 060609 95.11 95.11 95.11 95.11 +0.01 114,913 341,610 -11,943
Total Volume and Open Interest 519,643 2,409,586 -26,439
3-Mth Euribor(LIFFE)
Jun06 060609 97.025 97.040 97.025 97.035 +0.010 106,900 553,528 -6,364
Sep06 060609 96.755 96.785 96.750 96.775 +0.015 166,418 594,394 +842
Dec06 060609 96.550 96.590 96.535 96.575 +0.025 128,970 617,656 +8,355
Total Volume and Open Interest 772,178 3,583,004 +2,357
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 060609 93.89 93.91 93.88 93.90 -0.02 76,209 267,828 +10,845
Dec06 060609 93.87 93.89 93.86 93.87 -0.01 38,103 156,401 +4,826
Mar07 060609 93.89 93.90 93.87 93.89 unch 16,810 77,243 +5,782
Jun07 060609 93.90 93.92 93.89 93.90 unch 7,861 40,400 +1,590
Sep07 060609 93.90 93.91 93.89 93.90 unch 4,626 24,285 +578
Dec07 060609 93.87 93.88 93.87 93.88 unch 1,996 15,121 -75
Mar08 060609 93.85 93.86 93.85 93.86 +0.01 944 7,863 +89
Jun08 060609 93.83 93.84 93.83 93.84 unch 605 2,768 +500
Sep08 060609 93.81 93.82 93.81 93.82 unch 239 1,039 -100
Total Volume and Open Interest 156,414 597,405 -25,939
10-Year Aus T-Bonds(SFE)
Jun06 060609 94.32 94.37 94.32 94.35 +0.04 54,263 338,091 +2,476
Sep06 060609 94.30 94.36 94.30 94.33 +0.04 10,187 15,554 +8,624
Total Volume and Open Interest 64,450 353,645 +11,100
3-Year Aus T-Bonds(SFE)
Jun06 060609 94.28 94.31 94.27 94.30 +0.01 230,119 501,034 +41,197
Sep06 060609 94.27 94.30 94.27 94.29 +0.01 26,014 32,962 +25,228
Total Volume and Open Interest 256,133 533,996 +66,425
Gold(CMX)
Jun06 060609 610.5 615.8 608.0 608.2 -0.9 532 465 -322
Aug06 060609 615.0 622.0 612.0 612.8 -1.0 54,325 184,042 -4,212
Oct06 060609 623.5 626.0 618.5 619.0 -1.0 639 10,175 +98
Dec06 060609 628.0 634.0 624.0 625.1 -0.9 2,570 28,266 +64
Feb07 060609 632.0 632.0 630.0 631.1 -0.9 233 13,765 +162
Apr07 060609 644.5 644.5 636.9 637.1 -0.8 32 1,903 +15
Jun07 060609 643.0 643.0 642.8 643.0 -0.8 108 12,693 +66
Aug07 060609 651.0 651.0 648.7 648.9 -0.8 7 387 +2
Oct07 060609 654.8 654.8 654.8 654.8 -0.8 100 2,476 +100
Dec07 060609 663.0 669.0 660.6 660.8 -0.8 114 14,888 +101
Feb08 060609 666.7 666.7 666.7 666.7 -0.8 0 825 +0
Apr08 060609 17.2 17.2 17.2 17.2 -0.8      
Total Volume and Open Interest 58,778 279,449 -3,824
Silver(CMX)
Jul06 060609 1125.0 1151.0 1114.0 1121.0 +13.5 22,416 48,893 -1,694
Sep06 060609 1133.0 1159.0 1123.0 1131.0 +13.2 3,840 19,789 +1,071
Dec06 060609 1145.0 1173.0 1132.0 1140.5 +13.2 1,291 17,452 +7
Mar07 060609 1145.0 1160.0 1145.0 1148.6 +13.1 10 7,932 +8
May07 060609 1152.4 1152.4 1152.4 1152.4 +13.0 0 2,562 +0
Jul07 060609 1145.0 1156.0 1145.0 1156.0 +12.8 133 5,363 +3
Sep07 060609 1156.0 1156.0 1156.0 1156.0 +12.8 10 346 +0
Total Volume and Open Interest 27,972 111,302 -508
Platinum(NYM)
Jul06 060609 1188.3 1208.8 1188.0 1190.2 +0.1 2,289 6,963 -224
Oct06 060609 1210.0 1221.0 1197.0 1200.7 +0.1 181 2,040 +94
Jan07 060609 1210.7 1210.7 1210.7 1210.7 +0.1 0 2 +0
Total Volume and Open Interest 2,470 9,009 -130
Palladium(NYME)
Jun06 060609 321.25 321.25 321.25 321.25 +3.00 264 739 -273
Sep06 060609 324.10 334.00 320.00 325.55 +3.00 1,388 13,245 -43
Dec06 060609 328.50 339.00 328.50 328.80 +3.00 104 605 +27
Total Volume and Open Interest 1,756 14,628 -289
Copper(CMX)
Jul06 060609 338.50 347.00 324.15 326.75 -8.95 12,419 34,977 -5,236
Sep06 060609 334.00 342.00 319.00 322.50 -9.15 6,868 20,541 +5,185
Dec06 060609 325.00 332.50 312.00 314.00 -8.90 364 6,228 +71
Mar07 060609 306.50 306.50 304.25 304.25 -8.90 37 992 +18
May07 060609 296.75 296.75 296.75 296.75 -8.90 6 451 +0
Total Volume and Open Interest 20,717 74,247 -1,189
Aluminum(CMX)
Jun06 060609 112.50 112.50 112.50 112.50 -2.00 3 43 -6
Jul06 060609 113.50 113.50 113.50 113.50 -2.00 8 94 +3
Aug06 060609 114.10 114.10 114.10 114.10 -2.00      
Sep06 060609 114.45 114.45 114.45 114.45 -2.00 0 1 +0
Oct06 060609 114.40 114.40 114.40 114.40 -2.00 0 40 +0
Nov06 060609 114.45 114.45 114.45 114.45 -2.00 0 40 +0
Total Volume and Open Interest 11 785 -3
DJIA Index(CBOT)
Jun06 060609 10935 10970 10873 10887 -19 12,684 39,739 -2,098
Sep06 060609 11015 11060 10950 10966 -22 14,053 11,969 +4,885
Dec06 060609 11031 11031 11031 11031 -22 18 1,712 +9
Mar07 060609 11117 11117 11117 11117 -22 1 6 +1
Total Volume and Open Interest 26,756 53,426 +2,797
S & P 500(CME)
Jun06 060609 1261.00 1263.20 1250.20 1250.90 -4.70 107,542 328,475 -53,928
Sep06 060609 1271.00 1274.20 1260.70 1261.50 -4.80 128,330 364,777 +64,484
Dec06 060609 1272.00 1272.00 1272.00 1272.00 -4.80 360 4,396 +214
Mar07 060609 1282.40 1282.40 1282.40 1282.40 -4.80 0 317 +0
Total Volume and Open Interest 236,232 698,318 +10,770
S & P 500 E-Mini(Globex)
Jun06 060609 1255.00 1263.75 1250.00 1251.00 -4.50 908,947 1,189,752 -121,091
Sep06 060609 1266.00 1274.25 1260.50 1261.50 -4.75 1,813,373 576,559 +220,124
Total Volume and Open Interest 2,722,320 1,766,311 +99,033
NASDAQ 100(CME)
Jun06 060609 1568.50 1575.50 1548.00 1549.50 -7.00 19,204 61,026 -7,968
Sep06 060609 1587.00 1595.00 1566.00 1567.50 -7.00 19,336 20,087 +9,989
Dec06 060609 1586.50 1586.50 1586.50 1586.50 -6.80 0 52 +0
Total Volume and Open Interest 38,540 81,165 +2,021
NASDAQ 100 E-Mini(Globex)
Jun06 060609 1556.50 1576.50 1547.80 1549.50 -7.00 280,426 375,943 -58,923
Sep06 060609 1574.00 1595.00 1565.80 1567.50 -7.00 604,236 162,654 +122,106
Total Volume and Open Interest 884,662 538,597 +63,183
S & P Midcap 400(CME)
Jun06 060609 749.50 753.00 743.45 743.45 -2.70 2,213 7,351 -1,088
Sep06 060609 102.14 104.14 95.64 95.64 -2.70 1,984 4,196 +1,492
Dec06 060609 102.64 102.64 102.64 102.64 -2.70      
Total Volume and Open Interest 4,197 11,547 +404
Russell 2000(CME)
Jun06 060609 709.50 714.00 698.90 698.90 -7.55 5,383 38,679 -1,879
Sep06 060609 715.50 721.00 704.00 704.70 -7.60 6,301 16,351 +4,170
Dec06 060609 710.70 710.70 710.70 710.70 -7.60 0 7 -1
Total Volume and Open Interest 11,684 55,037 +2,290
Russell 2000 E-Mini(Globex)
Jun06 060609 706.80 715.10 697.70 698.90 -7.60 158,132 382,440 -41,025
Sep06 060609 712.10 721.00 703.60 704.70 -7.60 350,202 140,775 +68,454
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060609 1975.00 1990.00 1975.00 1980.00 -5.00 2 78 -1
Total Volume and Open Interest 3 80 -1
Nikkei 225(CME)
Sep06 060609 14660 14850 14390 14755 +135 132,482 107,964 +68,758
Dec06 060609 14710 14710 14710 14710 +115      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060609 14660 14850 14390 14755 +135 132,482 107,964 +68,758
Dec06 060609 14710 14710 14710 14710 +115      
Total Volume and Open Interest 132,516 108,038 -144,153
CAC 40(MATIF)
Jun06 060609 4715.5 4789.0 4715.5 4768.0 +81.5 199,370 563,551 +34,921
Jul06 060609 4755.0 4793.5 4733.0 4775.5 +81.5 4,588 15,719 +2,513
Aug06 060609 4777.0 4801.5 4776.0 4786.5 +81.5 85 79 +79
Total Volume and Open Interest 204,964 590,163 +38,324
Hang Seng Index(HKFE)
Jun06 060609 15450 15612 15377 15575 +161 41,021 116,919 +83
Jul06 060609 15500 15660 15430 15600 +133 1,073 2,923 +416
Total Volume and Open Interest 42,149 120,705 +518
DAX Index(EUREX)
Jun06 060609 5467.5 5490.0 5398.5 5469.0 +68.0 301,887 252,768 -1,250
Sep06 060609 5516.0 5529.0 5439.5 5509.5 +68.5 7,164 20,208 +2,934
Dec06 060609 5542.0 5573.5 5484.0 5554.0 +68.0 4,432 10,149 +1,540
Total Volume and Open Interest 313,483 283,125 +3,224
FT-SE 100(LIFFE)
Jun06 060609 5634.50 5679.50 5612.50 5663.00 +84.50 180,150 464,584 +414
Sep06 060609 5650.00 5692.00 5630.00 5676.50 +84.50 44,661 61,255 +28,503
Dec06 060609 5710.00 5718.00 5697.50 5708.00 +85.50 175 36,992 -152
Total Volume and Open Interest 224,986 563,831 +28,765
SPI 200(SFE)
Jun06 060609 4926.0 4978.0 4912.0 4959.0 +37.0 34,473 248,773 +2,368
Sep06 060609 4913.0 4968.0 4901.0 4948.0 +37.0 13,761 27,540 +11,152
Dec06 060609 4965.0 4965.0 4965.0 4965.0 +37.0 324 3,786 -362
Total Volume and Open Interest 48,722 283,942 +13,182
GSCI(CME)
Jun06 060609 471.50 473.30 470.90 470.90 +5.15 5,458 13,536 -5,234
Jul06 060609 478.00 478.40 476.80 476.90 +4.80 3,576 8,363 +3,531
Aug06 060609 479.50 479.80 479.50 479.80 +3.05 0 9 +0
Total Volume and Open Interest 9,034 21,908 -1,703
Reuters CRB Index(NYBOT)
Aug06 060609 386.75 388.00 383.00 383.00 -0.50 19 523 +3
Nov06 060609 391.50 391.50 391.50 391.50 -0.50 0 401 +0
Jan07 060609 393.50 393.50 393.50 393.50 -0.50      
Total Volume and Open Interest 34 1,097 -3
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