Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue June 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060613 595.00 603.00 594.00 595.75 -4.25 75,196 143,181 -13,275
Aug06 060613 601.00 610.00 601.00 602.50 -4.75 7,931 34,763 +2,372
Sep06 060613 609.00 617.50 608.50 609.75 -4.75 5,817 16,922 +987
Nov06 060613 623.00 631.25 623.00 624.50 -4.50 39,058 139,395 +4,644
Jan07 060613 633.00 640.00 632.50 633.25 -5.00 816 9,343 +37
Mar07 060613 640.00 646.00 640.00 641.00 -4.50 341 7,491 +296
May07 060613 643.00 646.50 640.00 640.75 -6.75 738 5,767 +552
Total Volume and Open Interest 132,087 375,676 -3,368
Soybean Meal(CBOT)
Jul06 060613 180.50 182.50 180.30 181.40 +0.20 19,337 69,113 -3,428
Aug06 060613 181.40 183.00 181.10 182.10 +0.20 3,368 26,167 +302
Sep06 060613 182.00 184.00 182.00 183.20 +0.30 1,601 19,894 +350
Oct06 060613 183.30 185.00 183.30 184.30 +0.50 789 9,540 +368
Dec06 060613 185.80 187.50 185.70 186.60 +0.20 5,882 43,088 +345
Jan07 060613 187.70 188.50 187.00 187.10 -0.30 311 4,117 +197
Mar07 060613 188.50 189.20 188.30 188.40 -0.50 651 3,942 +249
May07 060613 188.30 188.80 188.00 188.20 -0.50 801 4,256 -191
Total Volume and Open Interest 33,572 185,234 -1,631
Soybean Oil(CBOT)
Jul06 060613 25.12 25.29 24.94 24.97 -0.33 31,548 83,446 -6,458
Aug06 060613 25.29 25.46 25.13 25.16 -0.33 4,662 23,018 +48
Sep06 060613 25.50 25.70 25.33 25.35 -0.34 2,311 13,510 +432
Oct06 060613 25.70 25.88 25.58 25.58 -0.33 1,440 9,653 +491
Dec06 060613 26.15 26.35 25.98 26.03 -0.35 13,433 90,084 +6,951
Jan07 060613 26.40 26.41 26.20 26.22 -0.36 122 4,118 +3
Mar07 060613 26.60 26.70 26.51 26.51 -0.36 33 2,258 +10
May07 060613 26.90 26.95 26.70 26.73 -0.34 623 5,753 +538
Total Volume and Open Interest 55,258 249,240 +2,385
Canola(WCE)
Jul06 060613 278.0 279.0 277.0 277.1 -1.9 3,949 17,405 -2,995
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060613 295.9 297.5 295.4 295.6 -1.6 5,751 51,372 -230
Jan07 060613 304.8 304.8 304.0 304.0 -1.3 20 5,114 +15
Mar07 060613 308.5 311.9 308.5 311.9 +1.6 1 556 +1
Total Volume and Open Interest 9,759 81,276 -3,197
Corn(CBOT)
Jul06 060613 244.00 247.00 242.25 243.25 -4.25 105,374 291,878 -39,057
Sep06 060613 256.50 258.50 254.25 255.00 -4.50 50,115 341,980 +24,838
Dec06 060613 269.50 272.25 268.00 268.75 -4.75 39,173 401,265 +7,782
Mar07 060613 280.50 283.00 279.25 280.00 -4.50 3,299 78,984 +358
May07 060613 286.00 290.00 286.00 287.00 -4.25 547 13,107 +20
Jul07 060613 294.75 296.75 293.25 294.00 -4.25 3,052 36,828 -283
Total Volume and Open Interest 208,873 1,322,478 -3,361
Wheat(CBOT)
Jul06 060613 370.00 377.25 368.50 369.75 -4.00 54,391 113,068 -23,141
Sep06 060613 387.00 393.50 385.00 387.00 -2.50 32,129 172,918 +11,760
Dec06 060613 402.50 409.50 402.00 403.50 -3.00 10,498 104,164 -444
Mar07 060613 418.00 424.00 417.00 419.00 -3.00 1,964 30,379 +279
May07 060613 428.00 428.00 428.00 428.00 -2.00 26 901 +92
Total Volume and Open Interest 101,583 496,344 -12,081
Wheat(KCBT)
Jul06 060613 475.50 478.25 471.00 471.50 -8.00 13,882 52,299 -6,265
Sep06 060613 485.00 488.00 480.00 480.75 -10.25 11,250 39,186 +4,894
Dec06 060613 492.00 496.50 489.50 492.00 -6.00 2,235 35,842 +227
Mar07 060613 495.00 498.00 491.00 491.00 -8.25 146 4,141 +15
May07 060613 480.00 480.00 480.00 480.00 -5.00 0 205 +0
Total Volume and Open Interest 27,862 147,796 -1,595
Wheat(MGE)
Jul06 060613 446.50 451.00 444.00 445.00 -4.75 2,834 16,162 -333
Sep06 060613 457.50 459.50 453.00 454.50 -4.75 1,245 13,785 +138
Dec06 060613 467.50 471.00 463.50 465.00 -5.75 1,655 21,619 +282
Mar07 060613 475.00 475.00 472.00 472.00 -7.50 132 1,387 +24
May07 060613 477.50 478.00 477.50 478.00 -6.00 1 62 +0
Total Volume and Open Interest 5,968 57,113 +179
Oats(CBOT)
Jul06 060613 193.00 196.00 193.00 195.25 +0.50 1,438 4,205 +118
Sep06 060613 193.00 195.00 193.00 193.50 unch 224 4,373 +37
Dec06 060613 192.50 194.00 191.75 194.00 +0.25 503 5,204 +124
Mar07 060613 200.00 200.00 200.00 200.00 unch 5 109 +0
Total Volume and Open Interest 2,170 13,896 +279
Rough Rice(CBOT)
Jul06 060613 9.01 9.09 8.82 8.84 -0.22 165 5,768 -29
Sep06 060613 9.24 9.38 9.12 9.14 -0.20 123 3,102 +29
Nov06 060613 9.43 9.50 9.32 9.32 -0.16 20 3,769 +175
Jan07 060613 9.49 9.49 9.49 9.49 -0.13 6 857 +28
Total Volume and Open Interest 318 14,661 +234
Live Cattle(CME)
Jun06 060613 78.050 78.250 77.650 78.050 -0.200 3,081 20,896 -1,572
Aug06 060613 78.500 79.550 78.225 79.075 +0.450 12,326 130,734 -1,824
Oct06 060613 82.400 83.250 82.100 82.975 +0.450 5,257 50,129 +166
Dec06 060613 84.450 85.225 84.250 84.900 +0.400 2,161 29,390 +703
Feb07 060613 87.400 88.000 87.200 87.850 +0.375 715 10,693 +301
Apr07 060613 85.350 86.000 85.350 86.000 +0.500 215 2,237 +217
Total Volume and Open Interest 23,837 245,013 -1,963
Feeder Cattle(CME)
Aug06 060613 108.150 109.350 108.000 108.800 +0.575 2,382 19,283 +341
Sep06 060613 107.500 108.650 107.350 108.375 +0.475 228 3,373 +241
Oct06 060613 106.400 107.500 106.250 107.375 +0.725 535 2,491 -153
Nov06 060613 105.500 106.350 105.500 106.350 +0.450 36 903 +129
Jan07 060613 102.700 103.250 102.650 103.250 +0.350 63 753 +55
Mar07 060613 101.700 101.700 101.700 101.700 +0.100 6 53 +4
Apr07 060613 101.400 101.400 101.400 101.400 unch 2 41 +2
Total Volume and Open Interest 3,254 26,942 +621
Lean Hogs(CME)
Jun06 060613 73.950 75.350 73.950 75.100 +1.575 2,423 4,894 -760
Jul06 060613 71.900 73.875 71.550 73.150 +2.275 20,069 42,546 -5,481
Aug06 060613 69.300 72.000 69.300 71.475 +2.225 20,310 66,595 +6,348
Oct06 060613 59.050 61.150 59.050 60.700 +1.800 3,100 20,604 -81
Dec06 060613 56.200 57.400 56.200 57.300 +1.100 1,203 12,139 +278
Feb07 060613 58.100 59.200 58.100 59.200 +1.050 541 4,031 +55
Apr07 060613 59.050 60.250 59.050 60.175 +0.925 314 2,012 +228
May07 060613 61.250 61.800 61.250 61.800 +0.600 21 388 +5
Total Volume and Open Interest 47,988 153,456 +601
Pork Bellies(CME)
Jul06 060613 86.850 88.850 86.350 88.350 +1.025 208 1,339 +58
Aug06 060613 83.300 85.300 83.100 84.000 +0.600 54 560 +3
Feb07 060613 84.125 84.125 84.125 84.125 unch 1 24 +0
Mar07 060613 84.375 84.375 84.375 84.375 +0.075 0 6 +0
Total Volume and Open Interest 263 1,929 +61
Class III Milk(CME)
Jun06 060613 11.22 11.26 11.22 11.26 +0.02 14 2,994 -31
Jul06 060613 11.63 11.70 11.63 11.70 +0.05 73 3,662 +40
Aug06 060613 12.20 12.50 12.20 12.35 +0.10 103 3,935 +83
Sep06 060613 12.76 12.86 12.70 12.79 +0.03 90 4,009 -4
Oct06 060613 12.75 12.82 12.72 12.80 +0.05 65 3,630 +26
Total Volume and Open Interest 564 30,528 +233
Cocoa(NYBOT)
Jul06 060613 1470 1482 1468 1478 +7 8,578 24,528 -3,416
Sep06 060613 1487 1502 1486 1491 +1 8,670 60,601 +4,234
Dec06 060613 1525 1535 1525 1527 unch 1,013 20,639 +390
Mar07 060613 1557 1560 1556 1559 unch 185 15,257 -109
May07 060613 1579 1579 1579 1579 unch 51 6,151 +39
Jul07 060613 1598 1598 1598 1598 unch 200 2,978 +200
Sep07 060613 1617 1617 1617 1617 unch 5 8,659 -5
Total Volume and Open Interest 18,704 145,440 +1,335
Coffee "C"(NYBOT)
Jul06 060613 95.30 96.40 95.25 95.30 -0.35 10,986 44,593 -6,131
Sep06 060613 98.25 98.80 97.90 97.95 -0.50 10,987 58,940 +5,084
Dec06 060613 102.10 102.45 101.80 101.80 -0.50 760 12,101 -11
Mar07 060613 105.90 106.00 105.45 105.45 -0.50 269 5,308 +147
May07 060613 108.30 108.30 107.80 107.80 -0.50 67 1,342 +19
Jul07 060613 110.50 110.70 110.05 110.05 -0.50 111 678 +104
Total Volume and Open Interest 23,404 125,224 -712
Orange Juice(NYBOT)
Jul06 060613 157.80 157.80 152.55 153.05 -4.75 2,126 15,834 -203
Sep06 060613 157.30 157.30 152.50 152.65 -5.15 1,373 10,183 +439
Nov06 060613 156.00 156.00 152.20 152.25 -3.85 154 2,859 +94
Jan07 060613 153.50 154.50 152.85 152.85 -2.65 22 1,663 -8
Mar07 060613 153.35 153.35 153.35 153.35 -2.40 0 496 +0
Total Volume and Open Interest 3,675 31,086 +322
Sugar #11(NYBOT)
Jul06 060613 14.70 14.84 14.57 14.72 -0.19 46,040 106,773 -20,681
Oct06 060613 14.97 15.20 14.97 15.10 -0.17 37,851 188,174 +17,130
Mar07 060613 15.35 15.50 15.31 15.40 -0.18 3,388 73,927 +1,418
May07 060613 15.32 15.47 15.25 15.37 -0.20 493 35,745 +304
Jul07 060613 15.25 15.33 15.25 15.30 -0.17 16 27,028 +16
Total Volume and Open Interest 88,028 454,126 -1,874
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060613 23.52 23.52 23.38 23.38 -0.22 97 4,834 +35
Nov06 060613 22.60 22.60 22.55 22.55 -0.05 57 1,551 +50
Jan07 060613 22.55 22.55 22.55 22.55 unch 2 1,209 +0
Mar07 060613 22.45 22.45 22.45 22.45 -0.03 0 1,293 -1
Total Volume and Open Interest 156 10,824 +82
London Cocoa(LCE)
Jul06 060613 883 890 869 884 +3 4,658 68,756 -2,623
Sep06 060613 870 876 863 871 +2 3,681 47,260 +1,341
Dec06 060613 886 886 877 883 unch 1,311 35,859 -143
Mar07 060613 899 899 891 896 unch 1,183 26,651 +643
May07 060613 910 910 907 907 unch 175 4,827 +124
Jul07 060613 915 916 915 916 unch 321 3,031 +217
Sep07 060613 925 925 925 925 +1 0 1,454 +0
Total Volume and Open Interest 11,579 196,229 -191
London Coffee(LCE)
Jul06 060613 1130.00 1133.00 1123.00 1123.00 -10.00 4,948 39,755 -2,104
Sep06 060613 1145.00 1148.00 1141.00 1141.00 -9.00 4,363 50,076 +1,139
Nov06 060613 1160.00 1164.00 1157.00 1157.00 -7.00 991 30,073 +115
Jan07 060613 1159.00 1163.00 1159.00 1160.00 -5.00 1 4,503 +1
Mar07 060613 1169.00 1170.00 1168.00 1168.00 -5.00 0 910 +0
May07 060613 1178.00 1178.00 1178.00 1178.00 -6.00 0 800 +0
Total Volume and Open Interest 10,303 126,434 -849
London Sugar(LCE)
Aug06 060613 445.00 445.50 439.00 443.40 -2.40 1,590 26,705 +306
Oct06 060613 431.00 434.00 428.00 433.40 -0.90 1,587 17,207 +37
Dec06 060613 429.00 432.00 426.00 431.40 -0.20 1,146 10,037 +296
Mar07 060613 421.00 422.50 416.50 421.40 -0.60 647 6,371 +18
May07 060613 420.70 422.50 420.70 421.90 -0.60 6 3,166 +5
Total Volume and Open Interest 5,060 66,555 +727
Cotton(NYBOT)
Jul06 060613 52.70 52.70 51.50 51.75 -0.95 25,139 57,634 -11,800
Oct06 060613 56.50 56.50 55.20 55.24 -1.51 1,214 9,139 +287
Dec06 060613 58.30 58.30 57.25 57.54 -1.24 23,295 89,875 +9,021
Mar07 060613 60.90 60.90 59.90 59.95 -1.33 706 15,361 +244
May07 060613 61.50 61.50 60.75 60.75 -1.23 103 793 +68
Jul07 060613 62.00 62.00 61.45 61.45 -1.00 301 2,315 +244
Total Volume and Open Interest 50,885 176,537 -1,874
Lumber(CME)
Jul06 060613 309.8 309.8 298.0 303.3 -3.5 771 2,861 -121
Sep06 060613 318.9 319.5 309.5 313.3 -3.7 503 2,530 +38
Nov06 060613 312.5 313.3 307.9 308.8 -4.5 80 286 -1
Jan07 060613 315.4 315.4 315.4 315.4 -0.5 0 5 +0
Total Volume and Open Interest 1,354 5,690 -84
Crude Oil(NYM)
Jul06 060613 69.20 69.60 68.30 68.56 -1.80 113,767 162,238 -21,958
Aug06 060613 69.95 70.30 69.05 69.29 -1.80 73,497 198,821 +11,153
Sep06 060613 70.90 71.05 69.80 70.11 -1.85 29,487 88,778 +5,307
Oct06 060613 71.50 71.65 70.50 70.68 -1.89 4,128 37,802 +677
Nov06 060613 71.75 72.10 70.80 71.14 -1.91 1,049 24,345 +206
Dec06 060613 72.40 72.45 71.30 71.51 -1.92 11,054 105,934 +1,291
Jan07 060613 72.35 72.35 71.60 71.78 -1.91 1,537 34,523 +57
Feb07 060613 72.20 72.20 71.90 71.95 -1.90 735 14,705 +1,091
Mar07 060613 72.35 72.35 71.90 72.05 -1.90 339 14,438 +200
Apr07 060613 72.08 72.08 72.08 72.08 -1.90 4 10,137 +14
May07 060613 72.25 72.30 72.06 72.06 -1.90 250 8,996 +1
Jun07 060613 72.20 72.40 71.80 72.01 -1.89 1,805 41,782 +5,000
Jul07 060613 71.89 71.89 71.89 71.89 -1.88 560 9,886 +509
Aug07 060613 71.74 71.74 71.74 71.74 -1.87 0 5,734 +1
Sep07 060613 71.59 71.59 71.59 71.59 -1.86 200 7,930 +135
Oct07 060613 71.44 71.44 71.44 71.44 -1.85 0 4,333 +0
Total Volume and Open Interest 251,329 1,050,456 +10,653
Heating Oil(NYM)
Jul06 060613 196.00 196.25 193.00 193.16 -5.97 29,293 47,642 -5,254
Aug06 060613 205.50 205.50 196.60 197.30 -5.44 14,621 42,447 +2,936
Sep06 060613 203.50 204.10 201.00 201.50 -5.04 3,834 18,135 +1,252
Oct06 060613 207.00 207.50 205.00 205.05 -4.84 679 7,841 +359
Nov06 060613 210.40 211.25 208.00 208.45 -4.74 52 5,041 +78
Dec06 060613 214.00 214.20 212.00 212.00 -4.64 1,314 15,158 +28
Jan07 060613 216.90 217.25 214.50 214.85 -4.44 339 13,525 +83
Feb07 060613 217.75 217.75 215.40 215.75 -4.24 158 4,150 -69
Mar07 060613 217.00 217.00 214.00 214.25 -4.09 154 3,549 +56
Apr07 060613 210.20 210.25 208.80 208.80 -3.89 48 4,441 +26
May07 060613 206.00 206.50 204.55 204.55 -3.79 3 708 +2
Jun07 060613 204.00 204.00 202.45 202.45 -3.74 40 5,174 -12
Total Volume and Open Interest 50,537 169,122 -513
Unleaded Gas(NYM)
Jul06 060613 207.80 210.50 204.50 205.18 -7.25 22,551 40,221 -2,672
Aug06 060613 207.25 209.00 204.50 205.12 -6.86 10,344 30,000 +3,553
Sep06 060613 204.50 205.50 202.00 202.47 -6.21 1,184 9,666 +442
Oct06 060613 191.50 193.00 190.07 190.07 -5.96 360 5,021 -103
Nov06 060613 185.07 185.07 185.07 185.07 -5.71 191 2,157 +130
Dec06 060613 184.25 184.25 182.17 182.17 -5.61 132 3,047 -73
Jan07 060613 182.67 182.67 182.67 182.67 -5.56 2 1,511 +3
Total Volume and Open Interest 34,764 91,623 +1,280
Natural Gas(NYM)
Jul06 060613 6.250 6.310 6.140 6.163 -0.061 27,036 70,967 -5,188
Aug06 060613 6.535 6.570 6.400 6.438 -0.063 16,914 63,077 +3,850
Sep06 060613 6.840 6.860 6.730 6.750 -0.071 7,570 47,681 +3,471
Oct06 060613 7.200 7.230 7.110 7.130 -0.086 3,684 47,962 -975
Nov06 060613 8.320 8.340 8.250 8.270 -0.111 875 48,997 -31
Dec06 060613 9.620 9.620 9.400 9.505 -0.141 806 28,957 +146
Jan07 060613 10.190 10.190 10.040 10.090 -0.141 3,005 48,778 -692
Feb07 060613 10.210 10.210 10.050 10.110 -0.141 96 29,994 +3
Mar07 060613 10.020 10.020 9.860 9.910 -0.146 689 51,686 -47
Apr07 060613 8.120 8.160 8.080 8.120 -0.066 909 28,569 +15
May07 060613 7.970 8.070 7.900 7.950 -0.066 437 22,956 -73
Jun07 060613 8.100 8.100 8.040 8.047 -0.066 232 12,683 +108
Jul07 060613 8.210 8.220 8.140 8.172 -0.056 132 9,046 -37
Aug07 060613 8.310 8.320 8.250 8.272 -0.056 169 7,994 -64
Sep07 060613 8.430 8.440 8.360 8.390 -0.056 80 9,206 -22
Oct07 060613 8.600 8.600 8.530 8.560 -0.056 1,098 24,050 -567
Total Volume and Open Interest 71,932 843,632 -958
Brent Crude Oil(ICE)
Jul06 060613 68.70 68.75 66.68 66.92 -2.01 53,951 45,232 -13,440
Aug06 060613 70.00 70.05 68.05 68.30 -1.92 67,398 101,104 -4,166
Sep06 060613 70.75 70.75 68.86 69.10 -1.90 32,297 87,892 +8,635
Oct06 060613 71.31 71.31 69.45 69.68 -1.90 5,527 36,145 -872
Nov06 060613 71.34 71.51 69.93 70.12 -1.90 1,390 14,255 +138
Dec06 060613 71.96 72.05 70.26 70.45 -1.91 8,668 50,627 -457
Jan07 060613 71.91 71.91 70.71 70.73 -1.91 324 13,579 +204
Feb07 060613 70.87 70.87 70.87 70.87 -1.92 4 9,172 -2
Mar07 060613 70.94 70.94 70.94 70.94 -1.92 52 5,971 +52
Apr07 060613 70.99 70.99 70.99 70.99 -1.92 0 3,076 -35
May07 060613 71.02 71.02 71.02 71.02 -1.92 0 1,505 +0
Jun07 060613 71.55 71.59 70.99 70.99 -1.92 0 10,135 +0
Jul07 060613 70.85 70.85 70.85 70.85 -1.91 0 66 +0
Aug07 060613 70.71 70.71 70.71 70.71 -1.90 0 235 +0
Total Volume and Open Interest 173,870 430,905 -10,872
Gas Oil(ICE)
Jul06 060613 626.00 628.00 611.00 613.75 -24.25 35,605 72,238 -6,976
Aug06 060613 632.50 634.00 617.25 619.75 -24.50 16,233 34,086 -1,840
Sep06 060613 640.25 641.00 624.75 626.75 -24.25 3,942 17,022 -854
Oct06 060613 647.25 648.00 632.00 634.00 -23.75 611 11,862 -47
Nov06 060613 651.00 652.50 638.75 639.75 -23.75 402 8,412 -287
Dec06 060613 656.50 658.25 643.50 645.25 -23.50 1,077 27,601 -1,282
Jan07 060613 658.00 662.75 649.50 649.50 -23.00 54 8,277 -110
Feb07 060613 649.25 649.25 649.00 649.00 -22.50 0 743 +0
Mar07 060613 647.50 647.50 647.50 647.50 -22.25 0 3,584 +0
Apr07 060613 643.75 643.75 643.75 643.75 -22.00 0 825 +0
Total Volume and Open Interest 69,229 216,415 -19,185
US Dollar Index(NYBOT)
Jun06 060613 85.95 86.46 85.90 86.44 +0.62 12,678 19,302 -9,584
Sep06 060613 85.61 86.08 85.48 86.02 +0.62 14,019 18,798 +9,677
Dec06 060613 85.60 85.83 85.60 85.67 +0.62 2,004 2,150 +1,986
Total Volume and Open Interest 28,701 40,255 +2,079
Australian Dollar(CME)
Jun06 060613 73.99 74.42 73.65 73.69 -0.99 1,520 56,910 -2,795
Sep06 060613 73.93 74.10 73.58 73.59 -0.99 1,192 19,471 +3,249
Dec06 060613 73.48 73.48 73.48 73.48 -0.99 11 375 +9
Total Volume and Open Interest 2,723 76,774 +463
British Pound(CME)
Jun06 060613 183.99 183.99 183.40 183.42 -1.12 14,231 76,072 -12,872
Sep06 060613 184.29 184.72 183.62 183.75 -1.12 13,984 38,704 +22,814
Dec06 060613 184.12 184.12 184.12 184.12 -1.12 0 159 -2
Total Volume and Open Interest 28,215 114,936 +9,940
Canadian Dollar(CME)
Jun06 060613 90.43 90.58 89.87 89.87 -1.26 16,858 71,058 -7,660
Sep06 060613 90.64 90.89 90.10 90.11 -1.26 14,493 50,859 +23,337
Dec06 060613 90.35 90.35 90.35 90.35 -1.26 57 1,742 +58
Mar07 060613 90.80 90.80 90.59 90.59 -1.26 0 177 -10
Total Volume and Open Interest 31,418 123,885 +15,722
Japanese Yen(CME)
Jun06 060613 87.22 87.25 86.70 86.81 -0.82 12,011 138,964 -16,075
Sep06 060613 88.36 88.47 87.82 87.91 -0.83 12,225 71,097 +16,811
Dec06 060613 88.90 88.99 88.90 88.99 -0.83 15,112 15,226 +14,900
Total Volume and Open Interest 39,348 225,315 +15,636
Swiss Franc(CME)
Jun06 060613 81.08 81.08 80.75 80.75 -0.47 1,444 86,439 -2,618
Sep06 060613 81.84 82.09 81.43 81.53 -0.48 2,254 26,037 +7,453
Dec06 060613 82.24 82.24 82.24 82.24 -0.48 0 59 +0
Total Volume and Open Interest 3,698 112,542 +4,835
EuroFX(CME)
Jun06 060613 125.78 125.87 125.37 125.46 -0.69 8,894 148,178 -9,287
Sep06 060613 126.50 126.95 126.10 126.21 -0.69 8,085 50,684 +13,851
Dec06 060613 126.89 126.89 126.89 126.89 -0.68 1 759 +9
Total Volume and Open Interest 16,981 199,766 +4,573
Mexican Peso(CME)
Jun06 060613 8700.0 8745.0 8700.0 8710.0 -35.0 5,392 52,433 -4,416
Sep06 060613 8650.0 8710.0 8650.0 8660.0 -35.0 3,339 20,517 +10,610
Total Volume and Open Interest 8,752 97,834 +6,207
30-Year T-Bonds(CBOT)
Jun06 060613 108~05 108~15 108~01 108~11 +0~08 9,457 42,304 -9,320
Sep06 060613 108~04 108~16 107~31 108~10 +0~08 145,959 714,491 +7,580
Dec06 060613 108~08 109~09 108~01 108~15 +0~08 90 2,969 +16
Total Volume and Open Interest 155,506 759,786 -1,724
10-Year T-Notes(CBOT)
Jun06 060613 105~290 106~065 105~280 106~005 +0~045 14,247 42,274 -20,219
Sep06 060613 105~265 106~035 105~250 105~310 +0~060 469,270 1,865,856 +20,302
Total Volume and Open Interest 483,885 1,918,316 +173
5-Year T-Notes(CBOT)
Jun06 060613 104~050 104~050 104~050 104~050 +0~035 7,079 0 +0
Sep06 060613 104~055 104~055 104~000 104~035 +0~035 214,136 0 +0
Dec06 060613 104~015 104~015 104~015 104~015 +0~035 0 1 +0
Total Volume and Open Interest 221,215 1 +0
2 Year T-Notes(CBOT)
Jun06 060613 101~080 101~080 101~078 101~078 unch 314 13,951 -2,831
Sep06 060613 101~092 101~092 101~084 101~088 +0~003 1,932 533,760 +3,615
Total Volume and Open Interest 2,246 547,711 +784
Eurodollars(CME)
Jun06 060613 94.647 94.647 94.630 94.640 -0.010 18,594 1,218,717 -10,347
Sep06 060613 94.560 94.590 94.550 94.560 -0.005 266,804 1,407,391 +1,837
Dec06 060613 94.590 94.595 94.560 94.575 +0.005 14,560 1,560,637 -8,047
Mar07 060613 94.655 94.660 94.625 94.645 +0.020 11,421 1,225,372 +3,533
Jun07 060613 94.725 94.725 94.695 94.710 +0.030 31,410 1,030,247 +2,849
Sep07 060613 94.760 94.760 94.730 94.745 +0.035 22,897 947,332 +19,575
Dec07 060613 94.740 94.755 94.735 94.750 +0.035 14,214 650,673 +7,058
Mar08 060613 94.745 94.755 94.740 94.750 +0.035 12,520 483,191 +7,087
Jun08 060613 94.730 94.730 94.705 94.730 +0.035 12,846 286,447 +8,949
Sep08 060613 94.710 94.720 94.690 94.715 +0.035 26,426 263,223 +8,676
Dec08 060613 94.680 94.685 94.660 94.685 +0.035 12,154 227,686 -1,560
Mar09 060613 94.675 94.675 94.650 94.675 +0.035 5,999 166,399 +728
Jun09 060613 94.620 94.655 94.620 94.655 +0.035 6,002 138,350 -203
Sep09 060613 94.595 94.630 94.595 94.630 +0.035 2,199 114,009 -119
Dec09 060613 94.570 94.595 94.560 94.595 +0.035 2,034 106,999 -226
Mar10 060613 94.545 94.580 94.545 94.580 +0.035 6,476 102,805 +3,873
Jun10 060613 94.555 94.560 94.545 94.560 +0.035 4,988 79,877 +2,192
Sep10 060613 94.500 94.535 94.500 94.535 +0.035 1,855 61,001 -100
Total Volume and Open Interest 233,451 10,298,504 +43,420
3-Mth Euro-Yen(CME)
Jun06 060613 99.70 99.70 99.69 99.69 +0.01 0 12,949 +194
Sep06 060613 99.57 99.57 99.56 99.56 +0.03 61 11,212 -3,396
Dec06 060613 99.43 99.43 99.41 99.41 +0.03 523 11,263 +1,428
Mar07 060613 99.26 99.26 99.26 99.26 +0.04 0 8,758 -340
Jun07 060613 99.09 99.09 99.09 99.09 +0.05 410 5,044 +208
Sep07 060613 98.93 98.93 98.93 98.93 +0.04 0 1,914 -4
Dec07 060613 98.80 98.80 98.79 98.79 +0.05 0 1,306 -4
Mar08 060613 98.66 98.66 98.66 98.66 +0.04 0 201 +0
Jun08 060613 98.57 98.57 98.57 98.57 +0.06 0 256 +0
Sep08 060613 98.47 98.47 98.47 98.47 +0.06 0 7 +0
Total Volume and Open Interest 994 52,920 -1,914
3-Mth Euro-Yen(SIMEX)
Sep06 060613 99.54 99.57 99.53 99.57 +0.04 5,914 62,167 +3,185
Dec06 060613 99.39 99.43 99.38 99.42 +0.04 5,859 117,224 +1,957
Mar07 060613 99.22 99.27 99.22 99.26 +0.05 4,286 49,634 -1,589
Jun07 060613 99.04 99.09 99.04 99.09 +0.05 640 25,496 +55
Sep07 060613 98.94 98.94 98.94 98.94 +0.05 200 18,989 +271
Dec07 060613 98.79 98.79 98.79 98.79 +0.05 376 24,953 +173
Mar08 060613 98.68 98.68 98.68 98.68 +0.06 0 17,593 +0
Jun08 060613 98.57 98.57 98.57 98.57 +0.06 0 547 +0
Total Volume and Open Interest 18,018 378,110 +3,790
German Euro-Bund(EUREX)
Sep06 060613 116.80 117.26 116.80 117.17 +0.67 1,798,729 1,349,890 +343,110
Dec06 060613 116.26 116.50 116.26 116.47 +0.66 854 383 +23
Mar07 060613 116.45 116.45 116.45 116.45 +0.43      
Total Volume and Open Interest 1,976,550 1,350,273  
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060613 109.88 109.88 109.82 109.82 +0.25      
Mar07 060613 109.60 109.60 109.60 109.60 +0.38      
Total Volume and Open Interest 1,140,350 931,368  
Long Gilt(LIFFE)
Jun06 060613 110~22 110~27 110~17 110~22 +0~07 1,051 58,839 -694
Sep06 060613 110~13 110~19 110~05 110~12 +0~07 42,005 282,449 -4,237
Total Volume and Open Interest 43,056 341,288 -4,931
3-Mth Short Sterling(LIFFE)
Jun06 060613 95.28 95.28 95.28 95.28 unch 24,481 399,013 -5,419
Sep06 060613 95.19 95.19 95.19 95.19 -0.01 39,653 500,461 +521
Dec06 060613 95.09 95.09 95.09 95.09 unch 44,188 351,327 +7,162
Total Volume and Open Interest 200,484 2,418,182 -274
3-Mth Euribor(LIFFE)
Jun06 060613 97.040 97.040 97.025 97.030 -0.005 137,986 573,379 +31,673
Sep06 060613 96.790 96.810 96.780 96.795 +0.010 182,777 582,916 +5,774
Dec06 060613 96.600 96.630 96.595 96.610 +0.020 236,343 631,945 +6,792
Total Volume and Open Interest 1,220,742 3,662,781 +53,754
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 060613 93.90 93.91 93.88 93.91 +0.01 27,358 0 -267,828
Dec06 060613 93.87 93.88 93.85 93.87 unch 15,969 0 -156,401
Mar07 060613 93.88 93.90 93.87 93.89 unch 5,849 0 -77,243
Jun07 060613 93.89 93.91 93.89 93.91 +0.01 3,107 0 -40,400
Sep07 060613 93.89 93.91 93.89 93.91 +0.01 1,951 0 -24,285
Dec07 060613 93.89 93.90 93.89 93.90 +0.02 652 0 -15,121
Mar08 060613 93.85 93.87 93.85 93.87 +0.01 671 0 -7,863
Jun08 060613 93.84 93.86 93.84 93.86 +0.02 802 0 -2,768
Sep08 060613 93.84 93.84 93.84 93.84 +0.02 303 0 -1,039
Total Volume and Open Interest 56,665    
10-Year Aus T-Bonds(SFE)
Jun06 060613 94.34 94.36 94.33 94.35 unch 90,069 0 -338,091
Sep06 060613 94.33 94.35 94.32 94.34 +0.00 35,036 0 -15,554
Total Volume and Open Interest 125,105    
3-Year Aus T-Bonds(SFE)
Jun06 060613 94.28 94.30 94.28 94.30 unch 119,981 0 -501,034
Sep06 060613 94.27 94.30 94.27 94.30 +0.01 26,097 0 -32,962
Total Volume and Open Interest 146,078    
Gold(CMX)
Jun06 060613 589.0 589.0 562.5 562.5 -44.3 19 332 -15
Aug06 060613 592.0 595.0 565.5 566.8 -44.5 42,021 196,645 +7,203
Oct06 060613 595.5 601.0 570.0 572.4 -45.1 276 10,189 +165
Dec06 060613 604.0 606.0 576.0 577.9 -45.6 1,186 27,725 -382
Feb07 060613 611.0 611.0 579.0 583.4 -46.1 46 13,796 -29
Apr07 060613 610.5 610.5 580.0 588.9 -46.6 5 1,923 -5
Jun07 060613 621.0 621.0 592.0 594.3 -47.1 0 12,685 +1
Aug07 060613 580.0 599.8 580.0 599.8 -47.5 0 390 +3
Oct07 060613 605.2 605.2 605.2 605.2 -48.0 0 2,476 +0
Dec07 060613 635.0 636.0 610.6 610.6 -48.6 3 14,991 +2
Feb08 060613 616.0 616.0 616.0 616.0 -49.1 0 825 +0
Apr08 060613 621.4 621.4 621.4 621.4 +605.8      
Total Volume and Open Interest 43,558 291,647 +6,942
Silver(CMX)
Jul06 060613 1040.0 1048.0 960.0 962.5 -144.0 15,808 47,563 +524
Sep06 060613 1060.0 1060.0 968.0 971.6 -144.9 4,361 22,813 +1,591
Dec06 060613 1070.0 1070.0 979.0 982.3 -144.2 1,265 17,032 -285
Mar07 060613 1059.0 1060.0 985.0 992.7 -142.6 4 7,926 +5
May07 060613 1055.0 1055.0 997.7 997.7 -141.8 7 2,593 +5
Jul07 060613 1100.0 1100.0 990.0 1002.5 -141.0 91 5,425 +57
Sep07 060613 1003.5 1003.5 1003.5 1003.5 -140.0 0 346 +0
Total Volume and Open Interest 21,604 112,702 +1,918
Platinum(NYM)
Jul06 060613 1132.0 1142.5 1117.5 1118.5 -52.9 1,220 6,513 -423
Oct06 060613 1153.0 1153.0 1132.9 1132.9 -50.0 197 2,119 +112
Jan07 060613 1142.9 1142.9 1142.9 1142.9 -50.0 0 2 +0
Total Volume and Open Interest 1,417 8,638 -311
Palladium(NYME)
Jun06 060613 285.00 285.00 272.70 272.70 -39.05 47 407 -18
Sep06 060613 285.00 291.40 274.10 276.70 -39.05 742 13,291 +21
Dec06 060613 293.00 295.00 279.95 279.95 -39.05 18 608 +4
Total Volume and Open Interest 814 14,352 +14
Copper(CMX)
Jul06 060613 310.00 316.50 298.50 301.05 -21.80 11,769 30,554 -1,663
Sep06 060613 305.00 311.00 293.50 295.70 -22.75 6,286 27,872 +3,148
Dec06 060613 298.00 302.00 287.60 287.60 -22.35 179 6,239 -32
Mar07 060613 292.00 292.00 278.85 278.85 -21.95 80 1,073 +53
May07 060613 280.00 280.00 272.45 272.45 -21.35 6 456 +5
Total Volume and Open Interest 18,799 77,436 +1,659
Aluminum(CMX)
Jun06 060613 110.00 110.00 110.00 110.00 -3.10 4 28 -18
Jul06 060613 111.50 111.50 111.00 111.00 -3.10 4 99 +2
Aug06 060613 112.00 112.00 112.00 112.00 -2.70      
Sep06 060613 112.00 112.00 112.00 112.00 -3.05 0 2 +1
Oct06 060613 112.00 112.00 112.00 112.00 -3.00 0 40 +0
Nov06 060613 112.00 112.00 112.00 112.00 -3.05 0 40 +0
Total Volume and Open Interest 8 776 -15
DJIA Index(CBOT)
Jun06 060613 10765 10845 10690 10696 -98 13,655 33,961 +10
Sep06 060613 10852 10950 10775 10777 -99 18,495 25,618 +8,793
Dec06 060613 10930 10975 10842 10842 -99 0 1,742 +31
Mar07 060613 10928 10928 10928 10928 -99 0 12 +6
Total Volume and Open Interest 32,150 61,333 +8,840
S & P 500(CME)
Jun06 060613 1233.80 1244.00 1221.70 1222.10 -14.30 88,199 267,429 -14,565
Sep06 060613 1244.50 1255.00 1232.00 1232.40 -14.50 109,516 497,135 +66,527
Dec06 060613 1242.90 1242.90 1242.90 1242.90 -14.40 198 4,542 +136
Mar07 060613 1253.30 1253.30 1253.30 1253.30 -14.40 0 317 +0
Total Volume and Open Interest 197,914 769,776 +52,098
S & P 500 E-Mini(Globex)
Jun06 060613 1237.50 1244.75 1221.50 1222.00 -14.50 297,888 1,049,053 -29,447
Sep06 060613 1247.50 1255.25 1232.00 1232.50 -14.50 1,379,390 911,975 +199,373
Total Volume and Open Interest 1,677,278 1,961,028 +169,926
NASDAQ 100(CME)
Jun06 060613 1525.00 1536.30 1513.50 1515.30 -8.20 12,734 52,865 -3,604
Sep06 060613 1543.50 1555.00 1530.00 1533.00 -8.30 17,568 30,119 +6,310
Dec06 060613 1554.30 1554.30 1554.30 1554.30 -4.70 0 52 +0
Total Volume and Open Interest 30,302 83,036 +2,706
NASDAQ 100 E-Mini(Globex)
Jun06 060613 1524.30 1537.30 1512.00 1515.30 -8.20 82,904 336,285 -15,553
Sep06 060613 1542.00 1555.50 1529.80 1533.00 -8.30 354,359 243,368 +39,567
Total Volume and Open Interest 437,263 579,653 +24,014
S & P Midcap 400(CME)
Jun06 060613 715.00 715.50 714.80 714.80 -12.50 1,904 6,290 -185
Sep06 060613 78.14 80.94 66.39 66.74 -12.70 1,509 6,407 +986
Dec06 060613 73.74 73.74 73.74 73.74 -12.70      
Total Volume and Open Interest 3,413 12,697 +801
Russell 2000(CME)
Jun06 060613 688.50 688.50 670.90 670.90 -13.20 5,343 35,903 -1,196
Sep06 060613 686.25 697.25 676.40 676.40 -13.30 5,353 21,912 +3,230
Dec06 060613 682.40 682.40 682.40 682.40 -13.30 0 7 +0
Total Volume and Open Interest 10,696 57,822 +2,034
Russell 2000 E-Mini(Globex)
Jun06 060613 684.00 692.70 670.50 670.90 -13.20 104,098 328,795 -24,335
Sep06 060613 689.50 698.40 675.60 676.40 -13.30 310,803 278,565 +81,454
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060613 1890.00 1890.00 1890.00 1890.00 -75.00 1 76 -2
Total Volume and Open Interest 1 78 -2
Nikkei 225(CME)
Sep06 060613 14550 14660 14220 14290 -505 57,538 182,212 +19,341
Dec06 060613 14175 14175 14175 14175 -620      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060613 14550 14660 14220 14290 -505 57,538 182,212 +19,341
Dec06 060613 14175 14175 14175 14175 -620      
Total Volume and Open Interest 57,538 182,292 +19,341
CAC 40(MATIF)
Jun06 060613 4666.0 4673.0 4594.5 4622.0 -101.0 166,272 565,654 +39,893
Jul06 060613 4700.0 4700.0 4601.5 4629.0 -101.5 58,783 66,867 +49,923
Aug06 060613 4673.0 4673.0 4620.0 4639.0 -101.0 105 287 +92
Total Volume and Open Interest 240,764 661,962 +106,310
Hang Seng Index(HKFE)
Jun06 060613 15391 15409 15150 15272 -313 40,152 113,723 -5,343
Jul06 060613 15478 15478 15203 15317 -317 1,281 3,768 +448
Total Volume and Open Interest 41,501 118,396 -4,895
DAX Index(EUREX)
Jun06 060613 5325.0 5337.5 5240.5 5290.5 -94.5 208,797 227,237 -12,608
Sep06 060613 5363.5 5377.5 5276.0 5330.5 -94.5 40,912 48,658 +23,935
Dec06 060613 5386.5 5420.5 5325.0 5373.5 -96.0 4,226 11,821 +1,059
Total Volume and Open Interest 253,935 287,716 +12,386
FT-SE 100(LIFFE)
Jun06 060613 5543.00 5558.00 5468.50 5519.00 -106.00 166,593 346,992 -83,242
Sep06 060613 5559.00 5569.50 5481.00 5532.00 -106.50 100,720 176,852 +81,931
Dec06 060613 5583.00 5583.00 5528.00 5562.00 -108.00 8 36,992 +0
Total Volume and Open Interest 267,321 561,836 -1,311
SPI 200(SFE)
Jun06 060613 4900.0 4915.0 4813.0 4825.0 -134.0 52,537 0 -248,773
Sep06 060613 4894.0 4902.0 4799.0 4811.0 -137.0 30,700 0 -27,540
Dec06 060613 4877.0 4879.0 4828.0 4828.0 -137.0 251 0 -3,786
Total Volume and Open Interest 86,704 318,929 +34,987
GSCI(CME)
Jun06 060613 457.80 457.80 451.90 452.05 -13.00 3,636 5,975 -3,500
Jul06 060613 464.20 464.30 458.50 458.50 -12.70 3,780 15,724 +3,419
Aug06 060613 464.00 464.00 464.00 464.00 -12.00 2 26 +0
Total Volume and Open Interest 7,418 21,725 -81
Reuters CRB Index(NYBOT)
Aug06 060613 376.00 377.00 371.00 372.50 -10.50 16 529 +2
Nov06 060613 385.00 385.00 381.00 381.00 -10.50 2 400 -1
Jan07 060613 383.00 383.00 383.00 383.00 -10.50      
Total Volume and Open Interest 18 929 +1
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

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