Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed June 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060614 596.75 600.50 589.00 589.50 -6.25 61,237 134,541 -8,640
Aug06 060614 601.00 607.25 596.00 596.50 -6.00 14,086 37,063 +2,300
Sep06 060614 611.00 614.50 603.00 603.00 -6.75 5,491 18,344 +1,422
Nov06 060614 625.25 629.00 617.00 618.00 -6.50 34,558 148,345 +8,950
Jan07 060614 633.50 637.00 626.00 626.00 -7.25 788 9,481 +138
Mar07 060614 640.00 643.00 633.50 634.25 -6.75 743 7,600 +109
May07 060614 640.00 643.00 635.00 636.25 -4.50 1,129 5,717 -50
Total Volume and Open Interest 120,922 379,936 +4,260
Soybean Meal(CBOT)
Jul06 060614 181.80 183.50 178.80 179.20 -2.20 12,132 64,679 -4,434
Aug06 060614 182.80 184.10 179.80 180.10 -2.00 3,066 26,502 +335
Sep06 060614 183.80 185.30 180.70 180.80 -2.40 1,631 20,225 +331
Oct06 060614 184.80 185.80 181.50 181.60 -2.70 405 9,550 +10
Dec06 060614 187.40 188.50 184.00 184.30 -2.30 3,885 42,756 -332
Jan07 060614 188.00 189.50 185.20 185.20 -1.90 289 4,083 -34
Mar07 060614 189.00 190.50 186.00 186.10 -2.30 71 3,957 +15
May07 060614 188.50 189.50 186.00 186.50 -1.70 134 4,297 +41
Total Volume and Open Interest 22,091 181,296 -3,938
Soybean Oil(CBOT)
Jul06 060614 24.94 24.95 24.72 24.77 -0.20 22,409 74,079 -9,367
Aug06 060614 25.08 25.08 24.90 24.96 -0.20 3,663 22,705 -313
Sep06 060614 25.25 25.25 25.12 25.18 -0.17 882 13,690 +180
Oct06 060614 25.45 25.47 25.34 25.39 -0.19 203 9,706 +53
Dec06 060614 25.98 25.98 25.75 25.78 -0.25 12,570 93,230 +3,146
Jan07 060614 26.00 26.00 25.98 25.98 -0.24 189 4,136 +18
Mar07 060614 26.34 26.34 26.30 26.30 -0.21 35 2,264 +6
May07 060614 26.53 26.60 26.50 26.55 -0.18 98 6,517 +764
Total Volume and Open Interest 40,304 243,788 -5,452
Canola(WCE)
Jul06 060614 276.5 277.5 275.5 276.2 -0.9 2,091 16,369 -1,036
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060614 295.6 296.5 294.1 295.3 -0.3 3,891 51,402 +30
Jan07 060614 304.0 304.0 303.9 303.9 -0.1 18 5,115 +1
Mar07 060614 311.0 311.0 311.0 311.0 -0.9 1 557 +1
Total Volume and Open Interest 6,034 80,302 -974
Corn(CBOT)
Jul06 060614 243.50 244.50 236.75 237.00 -6.25 117,559 256,921 -34,957
Sep06 060614 254.50 256.00 248.50 249.00 -6.00 63,238 373,348 +31,368
Dec06 060614 268.50 270.00 261.75 262.25 -6.50 45,093 401,390 +125
Mar07 060614 279.75 280.50 273.00 273.50 -6.50 3,080 78,771 -213
May07 060614 286.75 288.00 280.00 280.50 -6.50 171 13,107 +0
Jul07 060614 293.50 295.00 287.00 287.25 -6.75 1,874 36,900 +72
Total Volume and Open Interest 236,032 1,319,632 -2,846
Wheat(CBOT)
Jul06 060614 369.50 372.75 360.00 361.25 -8.50 53,002 90,972 -22,096
Sep06 060614 387.00 389.50 377.00 377.75 -9.25 37,954 190,573 +17,655
Dec06 060614 403.00 407.00 395.50 396.00 -7.50 14,248 103,249 -915
Mar07 060614 420.00 422.00 410.50 411.00 -8.00 1,111 30,373 -6
May07 060614 423.00 424.50 420.00 420.00 -8.00 0 910 +9
Total Volume and Open Interest 109,223 491,108 -5,236
Wheat(KCBT)
Jul06 060614 469.50 473.00 457.00 461.00 -10.50 15,986 48,797 -3,502
Sep06 060614 480.00 482.00 467.00 469.25 -11.50 9,518 43,356 +4,170
Dec06 060614 490.00 492.00 477.50 479.50 -12.50 4,201 35,827 -15
Mar07 060614 490.00 492.00 479.00 479.25 -11.75 731 4,329 +188
May07 060614 470.00 470.00 470.00 470.00 -10.00 0 205 +0
Total Volume and Open Interest 30,852 148,726 +930
Wheat(MGE)
Jul06 060614 446.00 448.00 432.00 433.75 -11.25 2,995 15,275 -887
Sep06 060614 455.25 456.00 440.00 443.00 -11.50 1,083 13,849 +64
Dec06 060614 465.00 466.25 450.00 452.75 -12.25 696 21,543 -76
Mar07 060614 472.50 472.50 461.00 461.00 -11.00 20 1,400 +13
May07 060614 465.00 465.00 465.00 465.00 -13.00 1 63 +1
Total Volume and Open Interest 5,037 56,336 -777
Oats(CBOT)
Jul06 060614 196.50 199.50 193.00 193.00 -2.25 596 4,067 -138
Sep06 060614 195.50 197.50 190.50 190.50 -3.00 226 4,438 +65
Dec06 060614 194.50 196.00 191.25 191.25 -2.75 346 5,274 +70
Mar07 060614 197.00 197.00 197.00 197.00 -3.00 0 109 +0
Total Volume and Open Interest 1,168 13,893 -3
Rough Rice(CBOT)
Jul06 060614 8.83 8.83 8.62 8.62 -0.21 778 5,479 -289
Sep06 060614 9.13 9.13 8.91 8.91 -0.23 200 3,098 -4
Nov06 060614 9.30 9.30 9.09 9.10 -0.22 152 3,825 +56
Jan07 060614 9.40 9.40 9.25 9.25 -0.24 5 862 +5
Total Volume and Open Interest 1,147 14,438 -223
Live Cattle(CME)
Jun06 060614 78.000 78.250 77.500 78.225 +0.175 3,135 19,681 -1,215
Aug06 060614 79.000 79.650 78.600 79.600 +0.525 13,374 130,629 -105
Oct06 060614 82.850 83.400 82.500 83.300 +0.325 4,512 49,970 -159
Dec06 060614 84.900 85.175 84.400 85.050 +0.150 2,764 29,872 +482
Feb07 060614 87.750 87.850 87.250 87.850 unch 379 10,686 -7
Apr07 060614 85.750 86.000 85.250 86.000 unch 102 2,225 -12
Total Volume and Open Interest 24,345 244,033 -980
Feeder Cattle(CME)
Aug06 060614 109.000 109.475 108.400 109.425 +0.625 2,985 18,759 -524
Sep06 060614 108.450 108.875 107.850 108.825 +0.450 391 3,280 -93
Oct06 060614 107.500 107.850 106.850 107.825 +0.450 239 2,491 +0
Nov06 060614 106.300 106.725 105.700 106.725 +0.375 63 932 +29
Jan07 060614 103.400 103.600 103.150 103.600 +0.350 65 778 +25
Mar07 060614 101.500 101.700 101.500 101.700 unch 0 53 +0
Apr07 060614 101.600 101.600 101.600 101.600 +0.200 0 41 +0
Total Volume and Open Interest 3,743 26,379 -563
Lean Hogs(CME)
Jun06 060614 75.250 75.250 74.500 74.700 -0.400 2,374 3,679 -1,215
Jul06 060614 73.600 73.850 72.650 73.250 +0.100 22,967 35,090 -7,456
Aug06 060614 71.750 71.750 70.300 70.550 -0.925 25,974 76,827 +10,232
Oct06 060614 60.700 61.100 59.925 60.150 -0.550 5,110 21,422 +818
Dec06 060614 57.000 57.000 56.050 56.575 -0.725 3,155 12,209 +70
Feb07 060614 58.700 58.700 58.050 58.525 -0.675 766 4,140 +109
Apr07 060614 59.500 59.750 59.050 59.625 -0.550 321 2,120 +108
May07 060614 61.750 61.900 61.750 61.800 unch 28 399 +11
Total Volume and Open Interest 60,715 156,142 +2,686
Pork Bellies(CME)
Jul06 060614 88.500 91.350 88.500 91.350 +3.000 314 1,326 -13
Aug06 060614 85.900 87.000 85.750 87.000 +3.000 66 572 +12
Feb07 060614 87.000 87.000 85.225 85.225 +1.100 0 24 +0
Mar07 060614 84.400 84.400 84.400 84.400 +0.025 0 6 +0
Total Volume and Open Interest 380 1,928 -1
Class III Milk(CME)
Jun06 060614 11.26 11.26 11.26 11.26 unch 90 3,127 +133
Jul06 060614 11.75 11.75 11.63 11.63 -0.07 84 3,659 -3
Aug06 060614 12.35 12.45 12.31 12.31 -0.04 130 3,940 +5
Sep06 060614 12.83 12.90 12.79 12.79 unch 164 4,024 +15
Oct06 060614 12.85 12.85 12.73 12.74 -0.06 78 3,643 +13
Total Volume and Open Interest 843 30,756 +228
Cocoa(NYBOT)
Jul06 060614 1478 1500 1471 1498 +20 10,102 19,486 -5,042
Sep06 060614 1490 1515 1486 1509 +18 9,869 65,946 +5,345
Dec06 060614 1528 1543 1524 1543 +16 538 20,672 +33
Mar07 060614 1562 1578 1556 1576 +17 253 15,207 -50
May07 060614 1589 1596 1589 1596 +17 60 6,201 +50
Jul07 060614 1595 1615 1595 1615 +17 15 2,974 -4
Sep07 060614 1634 1634 1634 1634 +17 50 8,664 +5
Total Volume and Open Interest 20,940 145,777 +337
Coffee "C"(NYBOT)
Jul06 060614 95.00 97.10 95.00 96.05 +0.75 14,515 36,633 -7,960
Sep06 060614 97.80 99.40 97.60 98.45 +0.50 17,135 67,177 +8,237
Dec06 060614 101.70 103.40 101.60 102.30 +0.50 3,355 13,433 +1,332
Mar07 060614 105.45 107.25 105.40 105.90 +0.45 116 5,316 +8
May07 060614 108.00 109.25 107.80 108.25 +0.45 46 1,358 +16
Jul07 060614 110.10 110.75 110.10 110.50 +0.45 98 676 -2
Total Volume and Open Interest 35,397 126,941 +1,717
Orange Juice(NYBOT)
Jul06 060614 153.75 154.75 152.00 152.90 -0.15 1,901 14,538 -1,296
Sep06 060614 153.50 154.05 152.25 153.50 +0.85 683 10,262 +79
Nov06 060614 152.50 152.50 151.50 152.35 +0.10 146 2,801 -58
Jan07 060614 153.25 153.50 150.50 152.10 -0.75 6 1,665 +2
Mar07 060614 151.50 152.60 151.50 152.60 -0.75 0 496 +0
Total Volume and Open Interest 2,736 29,807 -1,279
Sugar #11(NYBOT)
Jul06 060614 14.70 14.83 14.67 14.71 -0.01 53,455 90,084 -16,689
Oct06 060614 15.05 15.16 15.02 15.05 -0.05 40,040 205,484 +17,310
Mar07 060614 15.35 15.43 15.27 15.32 -0.08 5,145 74,497 +570
May07 060614 15.33 15.40 15.25 15.29 -0.08 1,144 36,175 +430
Jul07 060614 15.27 15.31 15.22 15.22 -0.08 1,782 27,063 +35
Total Volume and Open Interest 102,005 455,791 +1,665
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060614 23.35 23.96 22.95 22.96 -0.42 128 4,812 -22
Nov06 060614 22.48 22.48 22.48 22.48 -0.07 10 1,559 +8
Jan07 060614 22.55 22.55 22.55 22.55 unch 2 1,209 +0
Mar07 060614 22.50 22.50 22.50 22.50 +0.05 0 1,293 +0
Total Volume and Open Interest 160 10,830 +6
London Cocoa(LCE)
Jul06 060614 882 903 880 902 +18 5,456 67,599 -1,157
Sep06 060614 870 876 865 876 +5 5,254 47,923 +663
Dec06 060614 881 887 878 886 +3 1,870 36,276 +417
Mar07 060614 895 898 891 897 +1 749 26,713 +62
May07 060614 910 910 903 907 unch 52 4,858 +31
Jul07 060614 916 917 910 916 unch 41 3,061 +30
Sep07 060614 923 924 916 924 -1 0 1,454 +0
Total Volume and Open Interest 13,422 196,275 +46
London Coffee(LCE)
Jul06 060614 1123.00 1138.00 1117.00 1138.00 +15.00 5,081 37,758 -1,997
Sep06 060614 1137.00 1155.00 1135.00 1155.00 +14.00 4,117 51,425 +1,349
Nov06 060614 1155.00 1169.00 1149.00 1169.00 +12.00 1,769 30,316 +243
Jan07 060614 1156.00 1172.00 1152.00 1172.00 +12.00 431 4,714 +211
Mar07 060614 1166.00 1180.00 1166.00 1180.00 +12.00 151 1,015 +105
May07 060614 1177.00 1189.00 1176.00 1189.00 +11.00 32 800 +0
Total Volume and Open Interest 11,582 126,345 -89
London Sugar(LCE)
Aug06 060614 442.00 445.90 441.50 443.30 -0.10 3,302 26,732 +27
Oct06 060614 432.90 435.20 432.00 433.30 -0.10 1,939 17,548 +341
Dec06 060614 431.50 432.00 430.00 431.10 -0.30 1,071 10,548 +511
Mar07 060614 421.50 423.40 420.00 421.10 -0.30 1,046 6,740 +369
May07 060614 422.50 423.00 421.00 421.50 -0.40 6 3,166 +0
Total Volume and Open Interest 7,380 67,813 +1,258
Cotton(NYBOT)
Jul06 060614 51.95 52.80 51.60 51.83 +0.08 25,170 48,716 -8,918
Oct06 060614 55.45 56.40 55.10 55.12 -0.12 775 9,299 +160
Dec06 060614 57.80 58.55 57.45 57.46 -0.08 22,355 98,592 +8,717
Mar07 060614 60.23 60.95 60.05 60.05 +0.10 796 15,423 +62
May07 060614 60.80 60.80 60.80 60.80 +0.05 5 797 +4
Jul07 060614 61.55 61.55 61.55 61.55 +0.10 40 2,309 -6
Total Volume and Open Interest 49,147 176,555 +18
Lumber(CME)
Jul06 060614 301.0 303.0 294.8 298.0 -5.3 672 2,746 -115
Sep06 060614 313.3 313.8 305.1 306.7 -6.6 261 2,518 -12
Nov06 060614 309.8 309.8 305.0 306.5 -2.3 32 291 +5
Jan07 060614 315.2 315.2 315.0 315.0 -0.4 0 5 +0
Total Volume and Open Interest 965 5,568 -122
Crude Oil(NYM)
Jul06 060614 69.00 69.40 68.30 69.14 +0.58 147,275 145,967 -16,271
Aug06 060614 69.50 69.85 68.90 69.62 +0.33 90,775 213,158 +14,337
Sep06 060614 70.30 70.55 69.70 70.33 +0.22 25,638 91,413 +2,635
Oct06 060614 70.85 70.87 70.40 70.87 +0.19 9,186 38,452 +650
Nov06 060614 71.30 71.50 70.80 71.32 +0.18 3,884 25,026 +681
Dec06 060614 71.80 71.80 71.15 71.68 +0.17 27,502 107,568 +1,634
Jan07 060614 72.00 72.10 71.85 71.96 +0.18 1,706 34,990 +467
Feb07 060614 71.80 72.14 71.80 72.14 +0.19 474 14,388 -317
Mar07 060614 71.90 72.25 71.90 72.25 +0.20 666 14,514 +76
Apr07 060614 72.29 72.29 72.29 72.29 +0.21 85 10,087 -50
May07 060614 72.28 72.28 72.28 72.28 +0.22 678 8,943 -53
Jun07 060614 72.24 72.24 72.24 72.24 +0.23 2,921 35,073 -6,709
Jul07 060614 72.13 72.13 72.13 72.13 +0.24 60 9,926 +40
Aug07 060614 71.99 71.99 71.99 71.99 +0.25 0 5,734 +0
Sep07 060614 71.85 71.85 71.85 71.85 +0.26 0 7,830 -100
Oct07 060614 71.71 71.71 71.71 71.71 +0.27 0 4,333 +0
Total Volume and Open Interest 338,169 1,044,276 -6,180
Heating Oil(NYM)
Jul06 060614 194.50 194.50 191.50 193.59 +0.43 38,139 42,556 -5,086
Aug06 060614 197.50 198.20 195.50 197.65 +0.35 21,095 46,671 +4,224
Sep06 060614 201.75 202.20 200.00 201.80 +0.30 6,238 19,272 +1,137
Oct06 060614 205.70 205.75 204.00 205.45 +0.40 1,831 8,043 +202
Nov06 060614 209.00 210.00 207.40 208.90 +0.45 1,374 5,361 +320
Dec06 060614 212.60 213.40 210.90 212.45 +0.45 3,118 14,951 -207
Jan07 060614 215.40 216.25 214.00 215.35 +0.50 1,240 13,881 +356
Feb07 060614 216.25 217.00 214.75 216.30 +0.55 824 4,202 +52
Mar07 060614 214.65 215.50 213.00 214.85 +0.60 449 3,675 +126
Apr07 060614 207.80 209.50 207.80 209.40 +0.60 113 4,497 +56
May07 060614 203.75 205.15 203.75 205.15 +0.60 33 737 +29
Jun07 060614 203.00 203.05 202.45 203.05 +0.60 262 5,266 +92
Total Volume and Open Interest 74,719 170,425 +1,303
Unleaded Gas(NYM)
Jul06 060614 206.50 207.00 200.50 203.59 -1.59 27,955 36,297 -3,924
Aug06 060614 206.00 206.50 201.60 203.75 -1.37 13,870 32,931 +2,931
Sep06 060614 202.75 203.25 199.25 201.95 -0.52 2,600 10,465 +799
Oct06 060614 187.50 190.00 187.00 189.95 -0.12 879 5,003 -18
Nov06 060614 184.25 184.95 184.25 184.95 -0.12 58 2,123 -34
Dec06 060614 181.50 181.95 181.00 181.95 -0.22 165 2,843 -204
Jan07 060614 182.45 182.45 182.45 182.45 -0.22 7 1,509 -2
Total Volume and Open Interest 45,534 91,171 -452
Natural Gas(NYM)
Jul06 060614 6.350 6.660 6.350 6.590 +0.427 32,282 65,657 -5,310
Aug06 060614 6.630 6.930 6.630 6.852 +0.414 22,046 67,336 +4,259
Sep06 060614 6.930 7.180 6.930 7.112 +0.362 8,908 51,024 +3,343
Oct06 060614 7.300 7.510 7.300 7.467 +0.337 5,420 46,899 -1,063
Nov06 060614 8.430 8.600 8.430 8.587 +0.317 5,047 51,853 +2,856
Dec06 060614 9.750 9.850 9.650 9.802 +0.297 1,999 28,789 -168
Jan07 060614 10.340 10.402 10.230 10.402 +0.312 2,776 49,129 +351
Feb07 060614 10.350 10.450 10.300 10.412 +0.302 1,049 29,819 -175
Mar07 060614 10.150 10.202 10.080 10.202 +0.292 1,500 52,101 +415
Apr07 060614 8.280 8.300 8.200 8.262 +0.142 1,207 28,374 -195
May07 060614 8.150 8.150 8.030 8.087 +0.137 1,503 23,060 +104
Jun07 060614 8.250 8.250 8.160 8.184 +0.137 918 12,791 +108
Jul07 060614 8.300 8.310 8.230 8.299 +0.127 338 9,050 +4
Aug07 060614 8.440 8.450 8.394 8.394 +0.122 324 8,098 +104
Sep07 060614 8.480 8.512 8.480 8.512 +0.122 358 9,216 +10
Oct07 060614 8.650 8.750 8.650 8.682 +0.122 829 24,175 +125
Total Volume and Open Interest 96,255 849,467 +5,835
Brent Crude Oil(ICE)
Jul06 060614 66.62 67.33 66.33 66.98 +0.06 37,441 39,005 -6,227
Aug06 060614 68.03 68.82 67.75 68.49 +0.19 100,525 99,892 -1,212
Sep06 060614 68.75 69.57 68.62 69.28 +0.18 43,088 107,258 +19,366
Oct06 060614 69.25 70.10 69.24 69.85 +0.17 8,759 35,622 -523
Nov06 060614 69.70 70.48 69.65 70.25 +0.13 2,587 14,282 +27
Dec06 060614 70.00 70.85 69.97 70.57 +0.12 10,954 49,865 -762
Jan07 060614 70.30 71.00 70.30 70.84 +0.11 146 13,698 +119
Feb07 060614 71.01 71.01 71.01 71.01 +0.14 0 9,172 +0
Mar07 060614 71.08 71.08 71.08 71.08 +0.14 0 5,971 +0
Apr07 060614 70.84 71.13 70.84 71.13 +0.14 0 3,076 +0
May07 060614 71.16 71.16 71.16 71.16 +0.14 0 1,505 +0
Jun07 060614 71.23 71.23 71.09 71.13 +0.14 380 10,395 +260
Jul07 060614 71.03 71.03 71.03 71.03 +0.18 0 66 +0
Aug07 060614 70.91 70.91 70.91 70.91 +0.20 0 235 +0
Total Volume and Open Interest 210,360 442,951 +12,046
Gas Oil(ICE)
Jul06 060614 610.50 619.25 608.50 613.50 -0.25 43,495 71,477 -761
Aug06 060614 616.75 625.00 614.75 619.75 unch 18,201 37,465 +3,379
Sep06 060614 625.75 632.00 622.75 627.00 +0.25 4,802 16,565 -457
Oct06 060614 633.00 639.00 630.00 634.25 +0.25 2,400 12,462 +600
Nov06 060614 638.50 644.25 635.75 640.00 +0.25 1,180 8,431 +19
Dec06 060614 645.25 650.00 642.50 645.75 +0.50 2,544 28,395 +794
Jan07 060614 652.25 653.00 650.25 650.25 +0.75 254 8,444 +167
Feb07 060614 649.75 649.75 649.75 649.75 +0.75 100 745 +2
Mar07 060614 648.00 648.00 648.00 648.00 +0.50 0 3,534 -50
Apr07 060614 644.00 644.00 644.00 644.00 +0.25 0 825 +0
Total Volume and Open Interest 73,667 220,257 +3,842
US Dollar Index(NYBOT)
Jun06 060614 86.42 86.42 85.75 86.15 -0.29 3,823 17,328 -1,974
Sep06 060614 86.02 86.07 85.35 85.73 -0.29 7,232 20,692 +1,894
Dec06 060614 85.67 85.67 85.08 85.37 -0.30 6 2,144 -6
Total Volume and Open Interest 11,061 40,169 -86
Australian Dollar(CME)
Jun06 060614 73.86 73.95 73.48 73.50 -0.19 6,221 52,578 -4,332
Sep06 060614 73.77 73.85 73.35 73.41 -0.18 6,449 28,183 +8,712
Dec06 060614 73.30 73.30 73.30 73.30 -0.18 5 381 +6
Total Volume and Open Interest 12,675 81,160 +4,386
British Pound(CME)
Jun06 060614 184.03 184.82 183.80 184.22 +0.80 12,058 68,376 -7,696
Sep06 060614 184.38 185.35 183.98 184.57 +0.82 12,186 57,507 +18,803
Dec06 060614 184.97 184.97 184.97 184.97 +0.85 0 159 +0
Total Volume and Open Interest 24,244 126,043 +11,107
Canadian Dollar(CME)
Jun06 060614 89.77 89.96 89.54 89.74 -0.13 13,774 58,085 -12,973
Sep06 060614 90.01 90.40 89.72 89.98 -0.13 11,244 69,493 +18,634
Dec06 060614 90.10 90.45 90.10 90.22 -0.13 108 1,847 +105
Mar07 060614 90.46 90.46 90.46 90.46 -0.13 20 203 +26
Total Volume and Open Interest 25,162 129,707 +5,822
Japanese Yen(CME)
Jun06 060614 86.87 87.31 86.70 86.93 +0.12 29,997 116,360 -22,604
Sep06 060614 88.00 88.51 87.82 88.05 +0.14 36,273 107,068 +35,971
Dec06 060614 89.13 89.13 89.13 89.13 +0.14 4,831 20,057 +4,831
Total Volume and Open Interest 71,101 243,513 +18,198
Swiss Franc(CME)
Jun06 060614 81.02 81.47 81.02 81.19 +0.44 10,223 80,805 -5,634
Sep06 060614 81.81 82.30 81.68 81.99 +0.46 10,189 42,055 +16,018
Dec06 060614 83.03 83.03 82.71 82.71 +0.47 0 59 +0
Total Volume and Open Interest 20,412 122,926 +10,384
EuroFX(CME)
Jun06 060614 125.68 126.47 125.45 125.95 +0.49 10,074 133,389 -14,789
Sep06 060614 126.46 127.28 126.14 126.72 +0.51 8,623 68,007 +17,323
Dec06 060614 127.52 127.52 127.42 127.42 +0.53 64 852 +93
Total Volume and Open Interest 18,762 202,394 +2,628
Mexican Peso(CME)
Jun06 060614 8710.0 8737.0 8690.0 8702.0 -8.0 2,968 47,483 -4,950
Sep06 060614 8665.0 8700.0 8640.0 8652.0 -8.0 6,026 30,744 +10,227
Total Volume and Open Interest 8,999 103,111 +5,277
30-Year T-Bonds(CBOT)
Jun06 060614 108~09 108~10 107~11 107~16 -0~27 7,440 38,258 -4,046
Sep06 060614 108~08 108~11 107~09 107~15 -0~27 392,811 721,465 +6,974
Dec06 060614 108~00 108~02 107~14 107~19 -0~28 84 2,977 +8
Total Volume and Open Interest 400,335 762,722 +2,936
10-Year T-Notes(CBOT)
Jun06 060614 105~310 106~005 105~110 105~135 -0~190 22,966 31,138 -11,136
Sep06 060614 105~305 106~005 105~075 105~110 -0~200 997,223 1,871,387 +5,531
Total Volume and Open Interest 1,020,505 1,912,852 -5,464
5-Year T-Notes(CBOT)
Jun06 060614 103~245 103~245 103~245 103~245 -0~125 7,546 0 +0
Sep06 060614 104~025 104~025 103~205 103~225 -0~130 417,761 0 +0
Dec06 060614 103~205 103~205 103~205 103~205 -0~130 0 1 +0
Total Volume and Open Interest 425,307 1 +0
2 Year T-Notes(CBOT)
Jun06 060614 101~068 101~068 101~056 101~057 -0~021 3 12,554 -1,397
Sep06 060614 101~084 101~084 101~062 101~064 -0~024 989 519,245 -14,515
Total Volume and Open Interest 992 531,799 -15,912
Eurodollars(CME)
Jun06 060614 94.628 94.635 94.598 94.598 -0.042 33,284 1,213,694 -5,023
Sep06 060614 94.555 94.555 94.460 94.470 -0.090 203,960 1,406,919 -472
Dec06 060614 94.560 94.560 94.465 94.470 -0.105 33,726 1,536,859 -23,778
Mar07 060614 94.625 94.630 94.520 94.530 -0.115 24,078 1,253,301 +27,929
Jun07 060614 94.695 94.700 94.590 94.595 -0.115 37,573 1,043,853 +13,606
Sep07 060614 94.740 94.745 94.630 94.635 -0.110 31,318 950,460 +3,128
Dec07 060614 94.740 94.745 94.640 94.645 -0.105 27,429 657,310 +6,637
Mar08 060614 94.745 94.745 94.640 94.650 -0.100 19,100 488,292 +5,101
Jun08 060614 94.720 94.725 94.620 94.630 -0.100 16,748 293,166 +6,719
Sep08 060614 94.705 94.705 94.605 94.615 -0.100 14,063 265,965 +2,742
Dec08 060614 94.675 94.675 94.575 94.580 -0.105 14,847 226,857 -829
Mar09 060614 94.665 94.665 94.560 94.570 -0.105 11,799 165,678 -721
Jun09 060614 94.640 94.640 94.535 94.545 -0.110 6,180 137,967 -383
Sep09 060614 94.615 94.615 94.510 94.520 -0.110 3,758 113,905 -104
Dec09 060614 94.580 94.580 94.475 94.485 -0.110 3,745 107,050 +51
Mar10 060614 94.565 94.565 94.460 94.470 -0.110 4,168 103,272 +467
Jun10 060614 94.555 94.555 94.440 94.450 -0.110 3,241 78,805 -1,072
Sep10 060614 94.530 94.530 94.415 94.425 -0.110 3,331 62,145 +1,144
Total Volume and Open Interest 360,856 10,319,060 +20,556
3-Mth Euro-Yen(CME)
Jun06 060614 99.69 99.69 99.69 99.69 unch 422 12,430 -519
Sep06 060614 99.56 99.56 99.55 99.56 unch 825 11,030 -182
Dec06 060614 99.43 99.43 99.42 99.42 +0.01 1,421 10,716 -547
Mar07 060614 99.28 99.28 99.27 99.27 +0.01 178 8,333 -425
Jun07 060614 99.11 99.11 99.11 99.11 +0.02 366 4,504 -540
Sep07 060614 98.95 98.95 98.95 98.95 +0.02 0 1,913 -1
Dec07 060614 98.82 98.82 98.82 98.82 +0.03 10 1,305 -1
Mar08 060614 98.68 98.68 98.68 98.68 +0.02 0 201 +0
Jun08 060614 98.58 98.58 98.58 98.58 +0.01 0 256 +0
Sep08 060614 98.48 98.48 98.48 98.48 +0.01 0 7 +0
Total Volume and Open Interest 3,222 50,705 -2,215
3-Mth Euro-Yen(SIMEX)
Sep06 060614 99.56 99.58 99.56 99.56 -0.01 3,121 60,681 -1,486
Dec06 060614 99.41 99.45 99.41 99.43 +0.01 6,165 116,323 -901
Mar07 060614 99.26 99.31 99.26 99.28 +0.02 2,446 50,766 +1,132
Jun07 060614 99.13 99.13 99.11 99.12 +0.03 1,379 25,718 +222
Sep07 060614 98.93 98.99 98.93 98.97 +0.03 1 18,840 -149
Dec07 060614 98.85 98.85 98.83 98.83 +0.04 1 25,038 +85
Mar08 060614 98.72 98.72 98.72 98.72 +0.04 0 17,593 +0
Jun08 060614 98.61 98.61 98.61 98.61 +0.04 0 547 +0
Total Volume and Open Interest 13,233 376,206 -1,904
German Euro-Bund(EUREX)
Sep06 060614 117.02 117.16 116.69 116.88 -0.29 659,698 1,354,033 +4,143
Dec06 060614 116.32 116.32 116.12 116.19 -0.28 202 1,340 +957
Mar07 060614 116.18 116.18 116.18 116.18 -0.27      
Total Volume and Open Interest 659,900 1,355,373 +5,100
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060614 109.69 109.69 109.49 109.49 -0.33      
Mar07 060614 109.38 109.38 109.38 109.38 -0.22      
Total Volume and Open Interest 371,074 919,021 -12,347
Long Gilt(LIFFE)
Jun06 060614 110~17 110~23 110~14 110~18 -0~04 970 58,053 -786
Sep06 060614 110~09 110~14 110~04 110~08 -0~04 79,809 280,741 -1,708
Total Volume and Open Interest 80,779 338,794 -2,494
3-Mth Short Sterling(LIFFE)
Jun06 060614 95.28 95.28 95.28 95.28 unch 38,070 389,394 -9,619
Sep06 060614 95.18 95.18 95.18 95.18 -0.01 81,205 493,289 -7,172
Dec06 060614 95.07 95.07 95.07 95.07 -0.02 82,532 357,504 +6,177
Total Volume and Open Interest 398,279 2,391,382 -26,800
3-Mth Euribor(LIFFE)
Jun06 060614 97.030 97.030 97.020 97.025 -0.005 67,360 562,169 -11,210
Sep06 060614 96.790 96.790 96.765 96.770 -0.025 83,247 582,109 -807
Dec06 060614 96.605 96.605 96.565 96.575 -0.035 110,083 640,938 +8,993
Total Volume and Open Interest 620,508 3,677,097 +14,316
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 060614 93.91 93.94 93.91 93.92 +0.01 24,628 250,942 +250,942
Dec06 060614 93.88 93.91 93.88 93.90 +0.03 25,889 166,807 +166,807
Mar07 060614 93.90 93.92 93.90 93.92 +0.03 4,500 75,045 +75,045
Jun07 060614 93.93 93.94 93.93 93.94 +0.03 2,212 42,493 +42,493
Sep07 060614 93.93 93.93 93.93 93.93 +0.02 1,271 20,645 +20,645
Dec07 060614 93.92 93.92 93.92 93.92 +0.02 322 15,019 +15,019
Mar08 060614 93.91 93.91 93.91 93.91 +0.04 200 7,880 +7,880
Jun08 060614 93.88 93.89 93.88 93.89 +0.03 6 3,018 +3,018
Sep08 060614 93.88 93.88 93.88 93.88 +0.04 0 1,262 +1,262
Total Volume and Open Interest 59,041 585,521 +585,521
10-Year Aus T-Bonds(SFE)
Jun06 060614 94.37 94.39 94.37 94.39 +0.04 189,415 445,108 +445,108
Sep06 060614 94.36 94.39 94.36 94.38 +0.04 173,790 221,229 +221,229
Total Volume and Open Interest 363,205 666,337 +666,337
3-Year Aus T-Bonds(SFE)
Jun06 060614 94.32 94.35 94.32 94.35 +0.05 128,513 384,679 +384,679
Sep06 060614 94.31 94.34 94.31 94.34 +0.04 103,250 166,129 +166,129
Total Volume and Open Interest 231,763 550,808 +550,808
Gold(CMX)
Jun06 060614 566.8 571.0 562.3 562.3 -0.2 207 289 -43
Aug06 060614 570.0 575.5 561.5 566.5 -0.3 93,899 192,616 -4,029
Oct06 060614 575.5 580.0 572.0 572.2 -0.2 1,534 10,556 +367
Dec06 060614 580.0 588.0 576.5 577.8 -0.1 5,509 27,345 -380
Feb07 060614 586.0 590.0 583.4 583.4 unch 575 13,946 +150
Apr07 060614 590.5 596.5 588.9 588.9 unch 322 2,086 +163
Jun07 060614 596.0 600.0 594.4 594.4 +0.1 33 12,667 -18
Aug07 060614 600.0 600.0 600.0 600.0 +0.2 222 356 -34
Oct07 060614 605.6 605.6 605.6 605.6 +0.4 60 2,529 +53
Dec07 060614 610.0 618.0 606.0 611.1 +0.5 764 15,581 +590
Feb08 060614 617.5 617.5 616.6 616.6 +0.6 500 1,315 +490
Apr08 060614 622.1 622.1 622.1 622.1 +0.7      
Total Volume and Open Interest 103,735 288,981 -2,666
Silver(CMX)
Jul06 060614 980.0 996.0 961.0 973.5 +11.0 35,529 47,476 -87
Sep06 060614 995.0 1003.0 980.0 982.7 +11.1 5,357 23,339 +526
Dec06 060614 1003.0 1015.0 985.0 992.8 +10.5 2,727 17,304 +272
Mar07 060614 995.0 1015.0 995.0 1002.0 +9.3 229 7,920 -6
May07 060614 1017.5 1017.5 1006.4 1006.4 +8.7 16 2,594 +1
Jul07 060614 1025.0 1025.0 1010.0 1010.5 +8.0 148 5,343 -82
Sep07 060614 1011.5 1011.5 1011.5 1011.5 +8.0 1 346 +0
Total Volume and Open Interest 44,744 112,993 +291
Platinum(NYM)
Jul06 060614 1133.0 1154.0 1122.0 1138.9 +20.4 2,246 6,307 -206
Oct06 060614 1158.0 1159.0 1135.0 1150.9 +18.0 326 2,301 +182
Jan07 060614 1160.9 1160.9 1160.9 1160.9 +18.0 0 2 +0
Total Volume and Open Interest 2,572 8,614 -24
Palladium(NYME)
Jun06 060614 288.65 288.65 288.65 288.65 +15.95 2 407 +0
Sep06 060614 285.00 301.75 283.00 292.65 +15.95 3,106 13,292 +1
Dec06 060614 298.00 298.00 295.90 295.90 +15.95 73 608 +0
Total Volume and Open Interest 3,191 14,355 +3
Copper(CMX)
Jul06 060614 304.00 310.00 300.50 305.60 +4.55 12,514 28,168 -2,386
Sep06 060614 300.00 302.50 294.00 298.00 +2.30 6,870 31,780 +3,908
Dec06 060614 291.00 293.00 285.00 288.55 +0.95 471 6,188 -51
Mar07 060614 279.00 282.00 277.70 277.70 -1.15 17 1,079 +6
May07 060614 272.90 273.00 270.55 270.55 -1.90 46 434 -22
Total Volume and Open Interest 20,358 78,658 +1,222
Aluminum(CMX)
Jun06 060614 113.00 113.00 113.00 113.00 +3.00 0 33 +5
Jul06 060614 114.00 114.00 114.00 114.00 +3.00 0 92 -7
Aug06 060614 115.00 115.00 115.00 115.00 +3.00 0 35 +35
Sep06 060614 115.00 115.00 115.00 115.00 +3.00 0 1 -1
Oct06 060614 114.85 114.85 114.85 114.85 +2.85 0 40 +0
Nov06 060614 114.70 114.70 114.70 114.70 +2.70 0 40 +0
Total Volume and Open Interest 0 805 +29
DJIA Index(CBOT)
Jun06 060614 10745 10821 10675 10821 +125 11,205 27,003 -6,958
Sep06 060614 10830 10908 10740 10904 +127 20,006 34,935 +9,317
Dec06 060614 10910 10969 10910 10969 +127 37 1,725 -17
Mar07 060614 11055 11055 11055 11055 +127 0 12 +0
Total Volume and Open Interest 31,248 63,675 +2,342
S & P 500(CME)
Jun06 060614 1224.50 1231.50 1219.00 1230.70 +8.60 99,655 220,487 -46,942
Sep06 060614 1234.50 1242.70 1229.70 1241.20 +8.80 137,159 562,465 +65,330
Dec06 060614 1251.90 1251.90 1251.90 1251.90 +9.00 1,098 5,212 +670
Mar07 060614 1262.40 1262.40 1262.40 1262.40 +9.10 110 329 +12
Total Volume and Open Interest 238,022 788,846 +19,070
S & P 500 E-Mini(Globex)
Jun06 060614 1222.50 1232.00 1218.75 1230.75 +8.75 372,047 910,955 -138,098
Sep06 060614 1232.75 1242.75 1229.00 1241.25 +8.75 2,369,605 1,131,700 +219,725
Total Volume and Open Interest 2,741,652 2,042,655 +81,627
NASDAQ 100(CME)
Jun06 060614 1519.00 1530.30 1514.00 1528.00 +12.70 8,108 48,817 -4,048
Sep06 060614 1538.00 1550.00 1531.00 1545.80 +12.80 13,180 33,905 +3,786
Dec06 060614 1563.00 1563.00 1563.00 1563.00 +8.70 0 52 +0
Total Volume and Open Interest 21,288 82,774 -262
NASDAQ 100 E-Mini(Globex)
Jun06 060614 1515.50 1532.30 1510.80 1528.00 +12.70 85,753 310,960 -25,325
Sep06 060614 1533.50 1550.00 1528.50 1545.80 +12.80 466,173 287,505 +44,137
Total Volume and Open Interest 551,926 598,465 +18,812
S & P Midcap 400(CME)
Jun06 060614 720.00 720.00 712.50 719.90 +5.10 774 5,855 -435
Sep06 060614 67.14 72.14 65.64 71.54 +4.80 995 6,862 +455
Dec06 060614 78.54 78.54 78.54 78.54 +4.80      
Total Volume and Open Interest 1,769 12,717 +20
Russell 2000(CME)
Jun06 060614 674.00 678.75 673.00 677.85 +6.95 6,780 34,122 -1,781
Sep06 060614 676.00 685.25 675.75 683.30 +6.90 8,020 27,368 +5,456
Dec06 060614 689.30 689.30 689.30 689.30 +6.90 0 7 +0
Total Volume and Open Interest 14,800 61,497 +3,675
Russell 2000 E-Mini(Globex)
Jun06 060614 671.00 680.20 668.40 677.90 +7.00 93,278 279,338 -49,457
Sep06 060614 676.30 685.80 673.40 683.30 +6.90 384,194 354,239 +75,674
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060614 1905.00 1905.00 1905.00 1905.00 +15.00 0 76 +0
Total Volume and Open Interest 0 78 +0
Nikkei 225(CME)
Sep06 060614 14160 14470 14025 14270 -20 74,131 181,807 -405
Dec06 060614 14270 14270 14270 14270 +95      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Jun06 060607 15325 15445 15085 15120 -245 89,030 220,763 -7,290
Sep06 060614 14160 14470 14025 14270 -20 74,131 181,807 -405
Dec06 060614 14270 14270 14270 14270 +95      
Total Volume and Open Interest 74,211 181,887 -405
CAC 40(MATIF)
Jun06 060614 4618.0 4645.5 4563.0 4616.0 -6.0 353,092 582,068 +16,414
Jul06 060614 4620.5 4652.0 4570.0 4622.5 -6.5 165,136 178,759 +111,892
Aug06 060614 4637.0 4645.0 4592.5 4633.0 -6.0 674 759 +472
Total Volume and Open Interest 543,281 812,057 +150,095
Hang Seng Index(HKFE)
Jun06 060614 15270 15448 15241 15241 -31 29,269 111,493 -2,230
Jul06 060614 15292 15497 15292 15298 -19 443 3,910 +142
Total Volume and Open Interest 29,795 116,340 -2,056
DAX Index(EUREX)
Jun06 060614 5281.5 5336.0 5242.5 5309.5 +19.0 352,873 209,888 -17,349
Sep06 060614 5325.5 5375.0 5282.0 5348.0 +17.5 89,029 106,076 +57,418
Dec06 060614 5379.0 5416.0 5327.0 5392.0 +18.5 9,199 12,432 +611
Total Volume and Open Interest 451,101 328,396 +40,680
FT-SE 100(LIFFE)
Jun06 060614 5527.00 5547.50 5475.00 5513.00 -6.00 329,874 239,447 -107,545
Sep06 060614 5540.00 5559.00 5488.00 5525.00 -7.00 209,240 293,926 +117,074
Dec06 060614 5560.50 5570.00 5545.00 5555.50 -6.50 81 36,999 +7
Total Volume and Open Interest 539,195 571,372 +9,536
SPI 200(SFE)
Jun06 060614 4774.0 4880.0 4758.0 4875.0 +50.0 115,066 291,438 +291,438
Sep06 060614 4755.0 4863.0 4741.0 4857.0 +46.0 104,346 152,419 +152,419
Dec06 060614 4767.0 4875.0 4767.0 4875.0 +47.0 238 4,027 +4,027
Total Volume and Open Interest 219,735 451,836 +132,907
GSCI(CME)
Jun06 060614 456.20 457.50 453.35 456.20 +4.15 4,021 2,813 -3,162
Jul06 060614 462.20 462.50 459.70 462.20 +3.70 4,181 19,525 +3,801
Aug06 060614 466.00 466.00 466.00 466.00 +2.00 0 26 +0
Total Volume and Open Interest 8,202 22,364 +639
Reuters CRB Index(NYBOT)
Aug06 060614 375.00 376.00 372.25 372.25 -0.25 48 527 -2
Nov06 060614 380.75 380.75 380.75 380.75 -0.25 2 400 +0
Jan07 060614 382.75 382.75 382.75 382.75 -0.25      
Total Volume and Open Interest 50 927 -2
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz