Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu June 15, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060615 593.00 598.00 591.00 592.50 +3.00 47,230 125,867 -8,674
Aug06 060615 600.00 605.00 598.50 599.50 +3.00 8,722 39,169 +2,106
Sep06 060615 609.00 612.00 605.50 606.25 +3.25 1,587 18,592 +248
Nov06 060615 622.00 626.50 619.00 620.50 +2.50 26,365 153,438 +5,093
Jan07 060615 631.00 635.50 629.50 630.25 +4.25 548 9,436 -45
Mar07 060615 639.00 641.50 636.00 637.75 +3.50 608 7,813 +213
May07 060615 636.00 641.50 636.00 640.50 +4.25 967 5,617 -100
Total Volume and Open Interest 87,163 378,860 -1,076
Soybean Meal(CBOT)
Jul06 060615 180.50 180.70 177.50 179.10 -0.10 16,929 60,605 -4,074
Aug06 060615 181.00 181.50 178.80 180.20 +0.10 3,829 26,663 +161
Sep06 060615 182.00 182.20 179.80 180.80 unch 1,633 20,514 +289
Oct06 060615 183.00 183.40 181.50 181.70 +0.10 488 9,718 +168
Dec06 060615 185.50 185.90 183.50 184.60 +0.30 8,081 43,492 +736
Jan07 060615 186.70 186.70 184.90 185.40 +0.20 248 4,183 +100
Mar07 060615 188.50 188.50 186.10 186.70 +0.60 504 4,177 +220
May07 060615 186.50 187.50 186.00 186.50 unch 218 4,353 +56
Total Volume and Open Interest 32,622 178,931 -2,365
Soybean Oil(CBOT)
Jul06 060615 24.89 25.08 24.80 24.82 +0.05 22,042 69,787 -4,292
Aug06 060615 25.09 25.25 24.97 24.99 +0.03 5,074 24,047 +1,342
Sep06 060615 25.28 25.42 25.18 25.18 unch 1,626 14,319 +629
Oct06 060615 25.65 25.65 25.40 25.40 +0.01 687 9,841 +135
Dec06 060615 25.93 26.12 25.81 25.82 +0.04 9,758 95,539 +2,309
Jan07 060615 26.27 26.27 26.02 26.02 +0.04 216 3,975 -161
Mar07 060615 26.58 26.58 26.30 26.30 unch 83 2,264 +0
May07 060615 26.60 26.65 26.60 26.60 +0.05 55 6,513 -4
Total Volume and Open Interest 39,727 243,799 +11
Canola(WCE)
Jul06 060615 276.5 278.2 275.5 277.7 +1.5 2,379 16,338 -31
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060615 295.5 298.0 295.0 296.6 +1.3 4,006 52,592 +1,190
Jan07 060615 304.4 305.6 303.4 305.3 +1.4 4 5,119 +4
Mar07 060615 313.2 313.2 313.2 313.2 +2.2 1 557 +0
Total Volume and Open Interest 6,405 81,469 +1,167
Corn(CBOT)
Jul06 060615 236.50 238.75 232.00 233.00 -4.00 91,816 240,174 -16,747
Sep06 060615 249.00 250.00 243.75 244.50 -4.50 38,899 386,460 +13,112
Dec06 060615 262.00 264.00 257.50 258.50 -3.75 64,181 408,222 +6,832
Mar07 060615 272.25 274.50 268.50 269.25 -4.25 3,310 79,338 +567
May07 060615 281.00 281.00 276.25 276.50 -4.00 1,191 13,831 +724
Jul07 060615 288.50 288.50 282.75 283.50 -3.75 1,260 36,759 -141
Total Volume and Open Interest 208,289 1,325,024 +5,392
Wheat(CBOT)
Jul06 060615 361.50 365.75 360.50 361.50 +0.25 51,717 77,001 -13,971
Sep06 060615 379.00 383.00 375.00 376.50 -1.25 35,016 204,067 +13,494
Dec06 060615 398.00 401.00 394.00 395.00 -1.00 13,819 103,405 +156
Mar07 060615 413.00 416.00 410.00 411.00 unch 1,300 30,636 +263
May07 060615 420.00 422.00 420.00 420.00 unch 1 910 +0
Total Volume and Open Interest 105,018 491,065 -43
Wheat(KCBT)
Jul06 060615 464.00 466.00 460.50 464.00 +3.00 13,222 41,301 -7,496
Sep06 060615 473.00 474.00 469.50 472.75 +3.50 9,609 45,548 +2,192
Dec06 060615 483.00 484.00 479.50 481.25 +1.75 4,597 36,778 +951
Mar07 060615 484.00 484.00 481.00 481.00 +1.75 497 4,564 +235
May07 060615 475.00 475.00 475.00 475.00 +5.00 8 205 +0
Total Volume and Open Interest 29,430 145,532 -3,194
Wheat(MGE)
Jul06 060615 434.75 439.00 432.00 434.25 +0.50 4,367 13,773 -1,502
Sep06 060615 444.00 447.00 440.25 445.25 +2.25 2,462 13,968 +119
Dec06 060615 453.00 456.75 449.00 455.50 +2.75 1,840 21,464 -79
Mar07 060615 461.00 463.00 457.50 463.00 +2.00 16 1,403 +3
May07 060615 467.00 467.00 467.00 467.00 +2.00 1 64 +1
Total Volume and Open Interest 8,796 54,921 -1,415
Oats(CBOT)
Jul06 060615 192.50 195.00 192.25 194.25 +1.25 1,164 3,710 -357
Sep06 060615 191.00 193.50 190.75 193.25 +2.75 501 4,512 +74
Dec06 060615 192.50 195.00 192.50 194.50 +3.25 789 5,543 +269
Mar07 060615 201.00 201.00 201.00 201.00 +4.00 0 109 +0
Total Volume and Open Interest 2,454 13,879 -14
Rough Rice(CBOT)
Jul06 060615 8.60 8.75 8.60 8.66 +0.03 2,028 4,711 -768
Sep06 060615 8.90 9.02 8.88 8.96 +0.05 453 3,151 +53
Nov06 060615 9.09 9.18 9.09 9.15 +0.05 943 3,787 -38
Jan07 060615 9.30 9.30 9.29 9.29 +0.04 11 860 -2
Total Volume and Open Interest 3,436 13,683 -755
Live Cattle(CME)
Jun06 060615 78.075 81.225 77.900 80.950 +2.725 3,803 17,396 -2,285
Aug06 060615 79.400 82.600 79.400 82.600 +3.000 11,758 127,602 -3,027
Oct06 060615 83.250 86.050 83.250 85.950 +2.650 3,677 49,935 -35
Dec06 060615 85.050 87.150 84.850 87.100 +2.050 3,794 29,687 -185
Feb07 060615 87.900 89.525 87.700 89.500 +1.650 634 10,529 -157
Apr07 060615 86.000 87.250 86.000 87.250 +1.250 392 2,273 +48
Total Volume and Open Interest 24,141 238,451 -5,582
Feeder Cattle(CME)
Aug06 060615 109.425 112.425 109.425 112.350 +2.925 2,425 18,680 -79
Sep06 060615 108.650 111.825 108.600 111.825 +3.000 226 3,338 +58
Oct06 060615 107.650 110.575 107.650 110.475 +2.650 317 2,493 +2
Nov06 060615 106.750 109.650 106.700 109.575 +2.850 103 952 +20
Jan07 060615 103.650 106.300 103.600 106.300 +2.700 95 793 +15
Mar07 060615 101.500 104.200 101.500 104.200 +2.500 1 54 +1
Apr07 060615 103.800 103.800 103.800 103.800 +2.200 0 41 +0
Total Volume and Open Interest 3,167 26,396 +17
Lean Hogs(CME)
Jul06 060615 74.000 75.900 74.000 75.400 +2.150 14,693 32,814 -2,276
Aug06 060615 71.400 73.300 71.300 72.600 +2.050 17,638 78,186 +1,359
Oct06 060615 60.500 62.150 60.500 61.625 +1.475 4,689 21,536 +114
Dec06 060615 56.700 57.500 56.700 57.475 +0.900 1,948 12,113 -96
Feb07 060615 58.400 59.500 58.400 59.500 +0.975 625 4,130 -10
Apr07 060615 59.600 60.500 59.600 60.450 +0.825 188 2,106 -14
May07 060615 62.000 62.300 61.850 62.300 +0.500 33 410 +11
Jun07 060615 63.150 63.500 63.100 63.500 +0.850 97 306 +50
Total Volume and Open Interest 41,388 154,925 -1,217
Pork Bellies(CME)
Jul06 060615 93.350 94.250 92.850 94.100 +2.750 341 1,293 -33
Aug06 060615 89.000 90.000 89.000 89.800 +2.800 49 587 +15
Feb07 060615 84.550 84.550 84.550 84.550 -0.675 3 25 +1
Mar07 060615 84.425 84.425 84.425 84.425 +0.025 0 6 +0
Total Volume and Open Interest 393 1,911 -17
Class III Milk(CME)
Jun06 060615 11.25 11.25 11.25 11.25 -0.01 39 3,123 -4
Jul06 060615 11.62 11.63 11.45 11.50 -0.13 107 3,641 -18
Aug06 060615 12.28 12.31 12.08 12.08 -0.23 97 3,930 -10
Sep06 060615 12.76 12.78 12.55 12.55 -0.24 80 4,017 -7
Oct06 060615 12.71 12.71 12.55 12.60 -0.14 72 3,642 -1
Total Volume and Open Interest 642 30,751 -5
Cocoa(NYBOT)
Jul06 060615 1515 1530 1510 1527 +29 7,053 14,489 -4,997
Sep06 060615 1525 1539 1521 1537 +28 8,010 68,088 +2,142
Dec06 060615 1560 1572 1558 1569 +26 1,710 21,031 +359
Mar07 060615 1589 1600 1589 1600 +24 293 15,246 +39
May07 060615 1620 1620 1620 1620 +24 250 6,026 -175
Jul07 060615 1640 1640 1640 1640 +25 221 2,987 +13
Sep07 060615 1659 1659 1659 1659 +25 16 8,664 +0
Total Volume and Open Interest 17,553 143,158 -2,619
Coffee "C"(NYBOT)
Jul06 060615 96.50 97.40 96.10 96.55 +0.50 11,597 31,134 -5,499
Sep06 060615 99.00 99.80 98.50 98.95 +0.50 14,428 70,486 +3,309
Dec06 060615 102.70 103.60 102.50 102.90 +0.60 2,787 14,212 +779
Mar07 060615 106.40 107.25 106.30 106.70 +0.80 446 5,257 -59
May07 060615 108.60 109.50 108.50 109.05 +0.80 254 1,455 +97
Jul07 060615 112.00 112.00 111.25 111.25 +0.75 20 685 +9
Total Volume and Open Interest 29,843 125,625 -1,316
Orange Juice(NYBOT)
Jul06 060615 151.55 156.40 151.25 156.15 +3.25 1,925 14,030 -508
Sep06 060615 152.50 157.00 151.60 156.85 +3.35 766 10,482 +220
Nov06 060615 151.40 155.85 151.30 155.85 +3.50 109 2,820 +19
Jan07 060615 151.60 155.65 151.25 155.65 +3.55 111 1,741 +76
Mar07 060615 156.15 156.15 156.15 156.15 +3.55 0 496 +0
Total Volume and Open Interest 2,911 29,614 -193
Sugar #11(NYBOT)
Jul06 060615 14.88 15.07 14.86 15.00 +0.29 19,802 83,552 -6,532
Oct06 060615 15.25 15.40 15.25 15.33 +0.28 17,917 211,795 +6,311
Mar07 060615 15.60 15.67 15.53 15.59 +0.27 6,054 74,491 -6
May07 060615 15.59 15.60 15.50 15.55 +0.26 1,536 36,240 +65
Jul07 060615 15.50 15.50 15.45 15.48 +0.26 1,217 26,797 -266
Total Volume and Open Interest 46,978 455,600 -191
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060615 22.95 23.00 22.94 23.00 +0.04 85 4,804 -8
Nov06 060615 22.40 22.45 22.40 22.45 -0.03 35 1,569 +10
Jan07 060615 22.55 22.55 22.55 22.55 unch 2 1,209 +0
Mar07 060615 22.45 22.45 22.45 22.45 -0.05 2 1,294 +1
Total Volume and Open Interest 128 10,835 +5
London Cocoa(LCE)
Jul06 060615 904 925 903 923 +21 6,521 66,861 -738
Sep06 060615 883 890 877 888 +12 5,014 50,441 +2,518
Dec06 060615 889 898 887 896 +10 1,591 36,295 +19
Mar07 060615 900 910 900 908 +11 1,405 27,284 +571
May07 060615 905 917 905 917 +10 72 4,888 +30
Jul07 060615 926 926 926 926 +10 32 3,071 +10
Sep07 060615 932 934 932 934 +10 339 1,716 +262
Total Volume and Open Interest 15,611 199,559 +3,284
London Coffee(LCE)
Jul06 060615 1134.00 1170.00 1132.00 1167.00 +29.00 4,805 36,763 -995
Sep06 060615 1150.00 1192.00 1150.00 1185.00 +30.00 5,600 53,443 +2,018
Nov06 060615 1169.00 1197.00 1167.00 1197.00 +28.00 2,467 31,982 +1,666
Jan07 060615 1166.00 1199.00 1166.00 1199.00 +27.00 137 4,842 +128
Mar07 060615 1178.00 1207.00 1178.00 1207.00 +27.00 8 1,019 +4
May07 060615 1216.00 1216.00 1216.00 1216.00 +27.00 11 806 +6
Total Volume and Open Interest 13,098 129,172 +2,827
London Sugar(LCE)
Aug06 060615 445.00 451.00 444.20 449.50 +6.20 2,177 26,173 -559
Oct06 060615 434.00 441.50 434.00 440.90 +7.60 2,349 19,091 +1,543
Dec06 060615 432.00 438.70 432.00 438.70 +7.60 914 11,086 +538
Mar07 060615 422.70 428.90 422.70 428.00 +6.90 1,125 7,298 +558
May07 060615 427.10 428.90 426.50 428.40 +6.90 117 3,217 +51
Total Volume and Open Interest 6,690 69,944 +2,131
Cotton(NYBOT)
Jul06 060615 52.25 52.55 52.00 52.44 +0.61 8,698 46,242 -2,474
Oct06 060615 55.50 55.90 55.30 55.90 +0.78 507 9,327 +28
Dec06 060615 57.75 57.90 57.25 57.68 +0.22 9,552 100,318 +1,726
Mar07 060615 60.15 60.45 60.00 60.38 +0.33 986 15,693 +270
May07 060615 61.10 61.10 61.10 61.10 +0.30 49 827 +30
Jul07 060615 61.78 61.78 61.78 61.78 +0.23 10 2,303 -6
Total Volume and Open Interest 19,827 176,154 -401
Lumber(CME)
Jul06 060615 298.0 301.5 296.2 298.0 unch 496 2,639 -107
Sep06 060615 308.3 312.5 307.0 310.2 +3.5 398 2,552 +34
Nov06 060615 308.0 310.3 306.1 306.1 -0.4 32 287 -4
Jan07 060615 314.9 314.9 314.9 314.9 -0.1 1 5 +0
Total Volume and Open Interest 934 5,496 -72
Crude Oil(NYM)
Jul06 060615 69.70 70.25 69.45 69.50 +0.36 107,293 136,377 -9,590
Aug06 060615 70.20 70.65 69.80 69.93 +0.31 86,559 224,511 +11,353
Sep06 060615 70.90 71.15 70.50 70.56 +0.23 30,591 93,232 +1,819
Oct06 060615 71.35 71.55 71.06 71.06 +0.19 7,649 39,015 +563
Nov06 060615 71.90 72.05 71.49 71.49 +0.17 2,261 25,324 +298
Dec06 060615 72.15 72.38 71.75 71.83 +0.15 13,708 109,254 +1,686
Jan07 060615 72.50 72.50 72.05 72.09 +0.13 2,382 35,084 +94
Feb07 060615 72.26 72.26 72.26 72.26 +0.12 1,754 13,638 -750
Mar07 060615 72.36 72.36 72.36 72.36 +0.11 1,515 15,164 +650
Apr07 060615 72.39 72.39 72.39 72.39 +0.10 700 9,787 -300
May07 060615 72.37 72.37 72.37 72.37 +0.09 400 8,811 -132
Jun07 060615 72.70 72.70 72.32 72.32 +0.08 2,099 34,624 -449
Jul07 060615 72.20 72.20 72.20 72.20 +0.07 1,519 10,223 +297
Aug07 060615 72.05 72.05 72.05 72.05 +0.06 200 5,804 +70
Sep07 060615 71.90 71.90 71.90 71.90 +0.05 0 7,830 +0
Oct07 060615 71.75 71.75 71.75 71.75 +0.04 0 4,333 +0
Total Volume and Open Interest 272,406 1,048,996 +4,720
Heating Oil(NYM)
Jul06 060615 195.00 196.00 193.40 193.69 +0.10 24,573 40,147 -2,409
Aug06 060615 198.00 199.65 197.30 197.58 -0.07 13,627 49,683 +3,012
Sep06 060615 203.00 203.50 201.73 201.73 -0.07 3,738 20,138 +866
Oct06 060615 207.00 207.25 205.43 205.43 -0.02 913 8,034 -9
Nov06 060615 210.00 210.75 208.93 208.93 +0.03 964 5,551 +190
Dec06 060615 214.00 214.50 212.43 212.43 -0.02 1,750 14,443 -508
Jan07 060615 217.00 217.50 215.33 215.33 -0.02 1,426 13,647 -234
Feb07 060615 218.00 218.50 216.28 216.28 -0.02 741 4,289 +87
Mar07 060615 216.00 217.25 214.83 214.83 -0.02 316 3,756 +81
Apr07 060615 210.50 211.50 209.38 209.38 -0.02 159 4,573 +76
May07 060615 207.00 207.25 205.13 205.13 -0.02 20 750 +13
Jun07 060615 205.00 205.00 203.03 203.03 -0.02 202 5,140 -126
Total Volume and Open Interest 48,483 171,503 +1,078
Unleaded Gas(NYM)
Jul06 060615 205.00 207.50 203.00 203.96 +0.37 25,636 32,078 -4,219
Aug06 060615 205.00 207.75 204.00 204.74 +0.99 13,075 35,726 +2,795
Sep06 060615 203.00 205.00 202.30 202.74 +0.79 2,630 11,234 +769
Oct06 060615 192.50 193.00 190.44 190.44 +0.49 875 5,187 +184
Nov06 060615 189.00 189.75 185.44 185.44 +0.49 207 2,197 +74
Dec06 060615 186.00 186.00 182.44 182.44 +0.49 146 3,066 +223
Jan07 060615 182.94 182.94 182.94 182.94 +0.49 0 1,511 +2
Total Volume and Open Interest 42,569 90,999 -172
Natural Gas(NYM)
Jul06 060615 6.590 7.280 6.580 7.207 +0.617 48,727 61,874 -3,783
Aug06 060615 6.610 7.600 6.610 7.475 +0.623 14,506 71,454 +4,118
Sep06 060615 7.140 7.880 7.110 7.735 +0.623 8,850 53,129 +2,105
Oct06 060615 7.490 8.200 7.470 8.075 +0.608 5,941 46,971 +72
Nov06 060615 8.630 9.190 8.630 9.190 +0.603 4,425 52,650 +797
Dec06 060615 9.860 10.425 9.860 10.425 +0.623 2,945 29,392 +603
Jan07 060615 10.500 11.085 10.460 11.085 +0.683 4,959 48,358 -771
Feb07 060615 10.530 11.105 10.460 11.105 +0.693 180 29,769 -50
Mar07 060615 10.320 10.890 10.300 10.890 +0.688 6,281 52,703 +602
Apr07 060615 8.380 8.650 8.380 8.595 +0.333 6,140 31,584 +3,210
May07 060615 8.180 8.405 8.180 8.405 +0.318 349 23,004 -56
Jun07 060615 8.330 8.500 8.330 8.500 +0.316 189 12,844 +53
Jul07 060615 8.430 8.615 8.420 8.615 +0.316 310 9,187 +137
Aug07 060615 8.530 8.710 8.530 8.710 +0.316 86 8,110 +12
Sep07 060615 8.660 8.820 8.660 8.820 +0.308 28 9,229 +13
Oct07 060615 8.700 8.985 8.700 8.985 +0.303 1,806 24,096 -79
Total Volume and Open Interest 120,902 862,632 +13,165
Brent Crude Oil(ICE)
Aug06 060615 68.49 69.23 68.39 68.45 -0.04 99,121 100,943 +1,051
Sep06 060615 69.40 69.90 69.07 69.14 -0.14 23,189 106,954 -304
Oct06 060615 70.35 70.46 69.67 69.69 -0.16 5,505 35,435 -187
Nov06 060615 70.66 70.85 70.11 70.13 -0.12 2,871 14,674 +392
Dec06 060615 70.94 71.14 70.35 70.46 -0.11 8,314 51,081 +1,216
Jan07 060615 71.00 71.16 70.75 70.75 -0.09 52 13,748 +50
Feb07 060615 70.92 70.92 70.92 70.92 -0.09 0 9,172 +0
Mar07 060615 71.61 71.61 70.99 70.99 -0.09 0 5,971 +0
Apr07 060615 71.04 71.04 71.04 71.04 -0.09 100 3,076 +0
May07 060615 71.07 71.07 71.07 71.07 -0.09 0 1,505 +0
Jun07 060615 71.04 71.04 71.04 71.04 -0.09 500 10,895 +500
Jul07 060615 70.94 70.94 70.94 70.94 -0.09 0 66 +0
Aug07 060615 70.79 70.79 70.79 70.79 -0.12 0 235 +0
Sep07 060615 70.62 70.62 70.62 70.62 -0.15 0 900 +0
Total Volume and Open Interest 183,950 430,342 -12,609
Gas Oil(ICE)
Jul06 060615 614.50 623.00 614.50 618.75 +5.25 30,299 68,503 -2,974
Aug06 060615 620.25 628.25 620.25 624.25 +4.50 11,309 38,082 +617
Sep06 060615 627.50 635.00 627.00 630.75 +3.75 3,117 16,146 -419
Oct06 060615 636.25 641.50 633.75 637.25 +3.00 1,548 12,748 +286
Nov06 060615 642.00 647.50 642.00 642.75 +2.75 836 8,518 +87
Dec06 060615 647.75 653.25 647.75 648.25 +2.50 3,087 28,423 +28
Jan07 060615 657.25 657.25 652.50 652.50 +2.25 6 8,393 -51
Feb07 060615 657.25 657.25 652.00 652.00 +2.25 0 670 -75
Mar07 060615 650.50 650.50 650.50 650.50 +2.50 0 3,534 +0
Apr07 060615 646.50 646.50 646.50 646.50 +2.50 0 825 +0
Total Volume and Open Interest 51,622 218,751 -1,506
US Dollar Index(NYBOT)
Jun06 060615 86.00 86.18 85.77 86.06 -0.09 1,914 16,224 -1,104
Sep06 060615 85.65 85.77 85.31 85.64 -0.09 5,061 21,322 +630
Dec06 060615 85.37 85.37 85.29 85.29 -0.08 77 2,157 +13
Total Volume and Open Interest 7,054 39,708 -461
Australian Dollar(CME)
Jun06 060615 73.81 74.09 73.80 74.07 +0.57 2,460 50,890 -1,688
Sep06 060615 73.73 74.02 73.63 73.99 +0.58 4,477 33,626 +5,443
Dec06 060615 73.88 73.88 73.88 73.88 +0.58 2 320 -61
Total Volume and Open Interest 6,939 84,853 +3,693
British Pound(CME)
Jun06 060615 184.87 185.10 184.78 184.78 +0.56 5,487 59,194 -9,182
Sep06 060615 185.27 185.60 184.94 185.14 +0.57 5,953 71,127 +13,620
Dec06 060615 185.54 185.54 185.54 185.54 +0.57 0 165 +6
Total Volume and Open Interest 11,440 130,487 +4,444
Canadian Dollar(CME)
Jun06 060615 89.78 89.86 89.44 89.70 -0.04 11,601 48,796 -9,289
Sep06 060615 90.13 90.18 89.65 89.95 -0.03 14,287 80,553 +11,060
Dec06 060615 90.19 90.19 90.19 90.19 -0.03 43 1,803 -44
Mar07 060615 90.43 90.43 90.43 90.43 -0.03 1 203 +0
Total Volume and Open Interest 25,943 131,434 +1,727
Japanese Yen(CME)
Jun06 060615 87.20 87.20 86.90 86.99 +0.06 10,268 94,997 -21,363
Sep06 060615 88.25 88.40 88.00 88.12 +0.07 12,142 129,289 +22,221
Dec06 060615 89.23 89.23 89.23 89.23 +0.10 0 20,049 -8
Total Volume and Open Interest 22,410 244,363 +850
Swiss Franc(CME)
Jun06 060615 81.30 81.30 81.15 81.15 -0.04 2,061 73,049 -7,756
Sep06 060615 82.13 82.35 81.93 81.96 -0.03 2,207 46,690 +4,635
Dec06 060615 82.83 82.83 82.68 82.68 -0.03 1 59 +0
Total Volume and Open Interest 4,269 119,805 -3,121
EuroFX(CME)
Jun06 060615 126.23 126.45 126.14 126.14 +0.19 11,201 105,823 -27,566
Sep06 060615 127.00 127.37 126.65 126.92 +0.20 15,322 101,066 +33,059
Dec06 060615 127.79 127.79 127.63 127.63 +0.21 3 805 -47
Total Volume and Open Interest 26,526 207,840 +5,446
Mexican Peso(CME)
Jun06 060615 8767.0 8777.0 8752.0 8777.0 +75.0 4,199 44,366 -3,117
Sep06 060615 8702.0 8740.0 8702.0 8727.0 +75.0 6,391 37,086 +6,342
Total Volume and Open Interest 10,590 106,336 +3,225
30-Year T-Bonds(CBOT)
Jun06 060615 107~14 107~14 106~31 107~01 -0~15 12,564 28,210 -10,048
Sep06 060615 107~13 107~15 106~27 107~00 -0~15 492,322 727,909 +6,444
Dec06 060615 107~12 107~12 107~00 107~03 -0~16 1,231 3,539 +562
Total Volume and Open Interest 506,117 759,680 -3,042
10-Year T-Notes(CBOT)
Jun06 060615 105~125 105~135 105~025 105~045 -0~090 15,677 25,802 -5,336
Sep06 060615 105~090 105~110 104~300 105~010 -0~100 1,402,445 1,917,019 +45,632
Total Volume and Open Interest 1,423,531 1,957,240 +44,388
5-Year T-Notes(CBOT)
Jun06 060615 103~210 103~210 103~185 103~185 -0~060 10,300 0 +0
Sep06 060615 103~195 103~195 103~140 103~165 -0~060 641,580 0 +0
Dec06 060615 103~145 103~145 103~145 103~145 -0~060 0 1 +0
Total Volume and Open Interest 651,880 1 +0
2 Year T-Notes(CBOT)
Jun06 060615 101~050 101~050 101~050 101~050 -0~007 1,150 8,315 -4,239
Sep06 060615 101~058 101~058 101~050 101~056 -0~008 1,511 523,205 +3,960
Total Volume and Open Interest 2,661 531,520 -279
Eurodollars(CME)
Jun06 060615 94.582 94.582 94.570 94.577 -0.020 27,019 1,194,248 -19,446
Sep06 060615 94.465 94.470 94.395 94.425 -0.045 360,466 1,390,758 -16,161
Dec06 060615 94.435 94.440 94.395 94.430 -0.040 46,646 1,527,900 -8,959
Mar07 060615 94.495 94.495 94.445 94.485 -0.045 20,527 1,290,204 +36,903
Jun07 060615 94.565 94.565 94.525 94.545 -0.050 38,456 1,068,543 +24,690
Sep07 060615 94.600 94.600 94.565 94.585 -0.050 47,701 957,132 +6,672
Dec07 060615 94.610 94.615 94.580 94.595 -0.050 31,194 667,492 +10,182
Mar08 060615 94.610 94.615 94.580 94.600 -0.050 49,981 511,798 +23,506
Jun08 060615 94.600 94.600 94.570 94.580 -0.050 17,078 285,787 -7,379
Sep08 060615 94.585 94.585 94.555 94.565 -0.050 18,752 261,030 -4,935
Dec08 060615 94.520 94.545 94.520 94.530 -0.050 8,977 227,205 +348
Mar09 060615 94.510 94.525 94.510 94.520 -0.050 9,974 164,177 -1,501
Jun09 060615 94.485 94.495 94.480 94.495 -0.050 2,795 137,151 -816
Sep09 060615 94.460 94.475 94.455 94.470 -0.050 2,871 114,392 +487
Dec09 060615 94.425 94.435 94.420 94.435 -0.050 1,776 107,001 -49
Mar10 060615 94.410 94.420 94.405 94.420 -0.050 1,469 103,519 +247
Jun10 060615 94.390 94.400 94.385 94.400 -0.050 3,077 79,834 +1,029
Sep10 060615 94.365 94.375 94.360 94.375 -0.050 2,773 62,151 +6
Total Volume and Open Interest 392,284 10,430,195 +111,135
3-Mth Euro-Yen(CME)
Jun06 060615 99.69 99.69 99.69 99.69 unch 46 12,205 -225
Sep06 060615 99.54 99.55 99.54 99.54 -0.02 808 11,182 +152
Dec06 060615 99.41 99.41 99.39 99.40 -0.02 771 10,802 +86
Mar07 060615 99.23 99.23 99.23 99.23 -0.04 359 8,507 +174
Jun07 060615 99.08 99.08 99.08 99.08 -0.03 271 5,089 +585
Sep07 060615 98.94 98.94 98.94 98.94 -0.01 10 1,922 +9
Dec07 060615 98.80 98.80 98.80 98.80 -0.02 72 1,365 +60
Mar08 060615 98.67 98.67 98.67 98.67 -0.01 0 201 +0
Jun08 060615 98.58 98.58 98.58 98.58 unch 0 256 +0
Sep08 060615 98.48 98.48 98.48 98.48 unch 0 7 +0
Total Volume and Open Interest 2,339 51,546 +841
3-Mth Euro-Yen(SIMEX)
Sep06 060615 99.56 99.56 99.54 99.55 -0.01 5,913 63,859 +3,178
Dec06 060615 99.40 99.42 99.40 99.42 -0.01 9,215 122,103 +5,780
Mar07 060615 99.26 99.26 99.25 99.25 -0.03 791 49,864 -902
Jun07 060615 99.09 99.10 99.08 99.08 -0.04 589 26,420 +702
Sep07 060615 98.95 98.95 98.93 98.93 -0.04 441 18,748 -92
Dec07 060615 98.82 98.82 98.80 98.80 -0.03 961 25,775 +737
Mar08 060615 98.68 98.68 98.68 98.68 -0.04 0 17,693 +100
Jun08 060615 98.58 98.58 98.58 98.58 -0.03 0 547 +0
Total Volume and Open Interest 18,769 385,369 +9,163
German Euro-Bund(EUREX)
Sep06 060615 116.74 116.78 116.29 116.36 -0.52 1,698,022 1,397,267 +43,234
Dec06 060615 115.96 116.01 115.65 115.68 -0.51 1,940 1,345 +5
Mar07 060615 115.45 115.66 115.40 115.66 -0.52      
Total Volume and Open Interest 1,699,962 1,398,612 +43,239
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060615 109.18 109.18 109.18 109.18 -0.31 1 1 +1
Mar07 060615 109.08 109.08 109.08 109.08 -0.30      
Total Volume and Open Interest 776,994 943,431 +24,410
Long Gilt(LIFFE)
Jun06 060615 110~03 110~03 109~28 109~28 -0~22 5,937 53,728 -4,325
Sep06 060615 110~05 110~06 109~15 109~18 -0~22 68,025 280,310 -431
Total Volume and Open Interest 73,962 334,038 -4,756
3-Mth Short Sterling(LIFFE)
Jun06 060615 95.26 95.26 95.26 95.26 -0.02 24,131 381,797 -7,597
Sep06 060615 95.14 95.14 95.14 95.14 -0.04 88,540 480,237 -13,052
Dec06 060615 95.01 95.01 95.01 95.01 -0.06 82,643 361,467 +3,963
Total Volume and Open Interest 336,640 2,369,161 -22,221
3-Mth Euribor(LIFFE)
Jun06 060615 97.020 97.030 97.020 97.025 unch 193,794 553,204 -8,965
Sep06 060615 96.770 96.770 96.750 96.755 -0.015 186,083 569,732 -12,377
Dec06 060615 96.565 96.570 96.535 96.545 -0.030 223,465 637,431 -3,507
Total Volume and Open Interest 1,260,938 3,666,923 -10,174
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 060615 93.89 93.92 93.89 93.92 unch 20,751 236,230 -14,712
Dec06 060615 93.85 93.87 93.83 93.86 -0.04 25,524 172,380 +5,573
Mar07 060615 93.87 93.89 93.84 93.88 -0.04 6,722 76,785 +1,740
Jun07 060615 93.90 93.90 93.87 93.90 -0.04 2,120 43,487 +994
Sep07 060615 93.90 93.90 93.86 93.89 -0.04 202 20,915 +270
Dec07 060615 93.88 93.88 93.84 93.87 -0.05 175 15,043 +24
Mar08 060615 93.86 93.86 93.84 93.85 -0.06 0 7,874 -6
Jun08 060615 93.82 93.83 93.82 93.83 -0.06 75 3,017 -1
Sep08 060615 93.81 93.81 93.81 93.81 -0.07 0 1,262 +0
Total Volume and Open Interest 55,572 579,392 -6,129
10-Year Aus T-Bonds(SFE)
Jun06 060615 94.32 94.34 94.31 94.31 -0.08 85,161 261,503 -183,605
Sep06 060615 94.31 94.32 94.28 94.31 -0.07 81,793 306,111 +84,882
Total Volume and Open Interest 166,954 567,614 -98,723
3-Year Aus T-Bonds(SFE)
Jun06 060615 94.28 94.29 94.26 94.26 -0.09 124,396 386,103 +1,424
Sep06 060615 94.27 94.28 94.24 94.27 -0.07 125,150 265,837 +99,708
Total Volume and Open Interest 249,546 651,940 +101,132
Gold(CMX)
Jun06 060615 575.0 577.0 566.5 566.5 +4.2 243 300 +11
Aug06 060615 574.5 579.5 569.5 570.3 +3.8 68,729 192,917 +301
Oct06 060615 580.0 586.3 576.2 576.2 +4.0 1,480 10,490 -66
Dec06 060615 586.5 592.0 581.1 582.0 +4.2 5,609 27,709 +364
Feb07 060615 593.0 594.5 587.7 587.7 +4.3 763 14,246 +300
Apr07 060615 601.0 601.0 593.4 593.4 +4.5 329 2,022 -64
Jun07 060615 604.8 606.5 598.0 599.0 +4.6 108 12,705 +38
Aug07 060615 604.7 604.7 604.7 604.7 +4.7 2 354 -2
Oct07 060615 610.5 610.5 610.5 610.5 +4.9 0 2,529 +0
Dec07 060615 618.0 618.5 613.0 616.2 +5.1 239 15,623 +42
Feb08 060615 621.9 621.9 621.9 621.9 +5.3 1 1,315 +0
Apr08 060615 627.5 627.5 627.5 627.5 +5.4      
Total Volume and Open Interest 77,727 290,075 +1,094
Silver(CMX)
Jul06 060615 1003.0 1021.0 996.0 997.0 +23.5 19,333 46,195 -1,281
Sep06 060615 1013.0 1030.0 1005.0 1006.1 +23.4 1,998 23,753 +414
Dec06 060615 1028.0 1040.0 1012.0 1015.4 +22.6 1,708 17,256 -48
Mar07 060615 1024.0 1024.0 1023.6 1023.6 +21.6 30 7,920 +0
May07 060615 1027.5 1027.5 1027.5 1027.5 +21.1 93 2,603 +9
Jul07 060615 1031.0 1031.0 1031.0 1031.0 +20.5 10 5,343 +0
Sep07 060615 1030.5 1030.5 1030.5 1030.5 +19.0 0 346 +0
Total Volume and Open Interest 23,384 112,122 -871
Platinum(NYM)
Jul06 060615 1145.0 1174.5 1145.0 1160.9 +22.0 1,694 6,083 -224
Oct06 060615 1160.0 1190.0 1160.0 1172.9 +22.0 468 2,217 -84
Jan07 060615 1182.9 1182.9 1182.9 1182.9 +22.0 0 2 +0
Total Volume and Open Interest 2,162 8,306 -308
Palladium(NYME)
Jun06 060615 301.80 301.80 301.80 301.80 +13.15 23 405 -2
Sep06 060615 300.00 306.80 288.00 305.80 +13.15 2,000 13,209 -83
Dec06 060615 301.00 309.05 300.00 309.05 +13.15 3 606 -2
Total Volume and Open Interest 2,028 14,266 -89
Copper(CMX)
Jul06 060615 310.00 331.50 309.00 321.50 +15.90 10,274 25,559 -2,609
Sep06 060615 301.85 322.50 301.50 313.15 +15.15 5,538 33,143 +1,363
Dec06 060615 292.00 310.50 292.00 303.30 +14.75 1,294 6,429 +241
Mar07 060615 292.45 292.45 292.45 292.45 +14.75 511 905 -174
May07 060615 285.30 285.30 285.30 285.30 +14.75 335 332 -102
Total Volume and Open Interest 19,657 77,953 -705
Aluminum(CMX)
Jun06 060615 115.50 115.50 115.50 115.50 +2.50 3 35 +2
Jul06 060615 114.00 116.50 114.00 116.50 +2.50 3 94 +2
Aug06 060615 117.50 117.50 117.50 117.50 +2.50 0 35 +0
Sep06 060615 117.50 117.50 117.50 117.50 +2.50 0 1 +0
Oct06 060615 117.35 117.35 117.35 117.35 +2.50 0 40 +0
Nov06 060615 117.20 117.20 117.20 117.20 +2.50 0 40 +0
Total Volume and Open Interest 6 809 +4
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060615 10932 11120 10917 11109 +205 16,868 44,220 +9,285
Dec06 060615 11000 11189 11000 11189 +220 4 1,726 +1
Mar07 060615 11260 11260 11260 11260 +205 0 12 +0
Total Volume and Open Interest 29,429 73,391 +9,716
S & P 500(CME)
Jun06 060615 1235.00 1260.00 1234.20 1256.90 +26.20 74,658 177,552 -42,935
Sep06 060615 1245.30 1270.50 1244.80 1267.70 +26.50 105,919 590,761 +28,296
Dec06 060615 1258.50 1278.80 1258.50 1278.80 +26.90 378 5,270 +58
Mar07 060615 1289.40 1289.40 1289.40 1289.40 +27.00 20 340 +11
Total Volume and Open Interest 180,975 774,276 -14,570
S & P 500 E-Mini(Globex)
Jun06 060615 1231.00 1259.75 1230.50 1257.00 +26.25 237,642 776,809 -134,146
Sep06 060615 1241.00 1270.75 1241.00 1267.75 +26.50 1,852,856 1,215,123 +83,423
Total Volume and Open Interest 2,090,498 1,991,932 -50,723
NASDAQ 100(CME)
Jun06 060615 1539.00 1576.00 1539.00 1576.00 +48.00 11,282 45,032 -3,785
Sep06 060615 1556.00 1597.00 1555.50 1594.50 +48.70 15,455 41,670 +7,765
Dec06 060615 1611.00 1611.00 1611.00 1611.00 +48.00 5 55 +3
Total Volume and Open Interest 26,742 86,757 +3,983
NASDAQ 100 E-Mini(Globex)
Jun06 060615 1529.30 1577.80 1529.30 1576.00 +48.00 78,906 290,965 -19,995
Sep06 060615 1546.80 1596.80 1546.00 1594.50 +48.70 432,748 325,451 +37,946
Total Volume and Open Interest 511,654 616,416 +17,951
S & P Midcap 400(CME)
Jun06 060615 722.50 743.10 722.50 743.10 +23.20 1,302 5,578 -277
Sep06 060615 75.64 96.64 75.64 95.24 +23.70 1,427 7,779 +917
Dec06 060615 102.24 102.24 102.24 102.24 +23.70 0 1 +1
Total Volume and Open Interest 2,729 13,358 +641
Russell 2000(CME)
Jun06 060615 682.50 703.00 682.50 701.20 +23.35 6,935 32,248 -1,874
Sep06 060615 688.50 709.50 687.75 707.30 +24.00 6,103 30,737 +3,369
Dec06 060615 713.30 713.30 713.30 713.30 +24.00 0 7 +0
Total Volume and Open Interest 13,038 62,992 +1,495
Russell 2000 E-Mini(Globex)
Jun06 060615 678.10 703.50 678.10 701.20 +23.30 53,533 248,337 -31,001
Sep06 060615 683.30 709.60 682.70 707.30 +24.00 317,429 392,667 +38,428
Dec06 060605 727.70 727.70 727.70 727.70        
Value Line(KCBT)
Jun06 060615 1965.00 1967.00 1965.00 1967.00 +62.00 0 76 +0
Total Volume and Open Interest 1 78 +0
Nikkei 225(CME)
Sep06 060615 14420 14600 14410 14460 +190 91,515 181,967 +160
Dec06 060615 14430 14430 14430 14430 +160      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060615 14420 14600 14410 14460 +190 91,515 181,967 +160
Dec06 060615 14430 14430 14430 14430 +160      
Mar07 060615 14440 14440 14440 14440 +165 0 1 +0
Total Volume and Open Interest 91,522 182,127 +240
CAC 40(MATIF)
Jun06 060615 4637.5 4731.0 4632.0 4726.5 +110.5 266,904 582,165 +97
Jul06 060615 4625.0 4737.0 4625.0 4732.5 +110.0 114,512 250,966 +72,207
Aug06 060615 4673.5 4743.0 4673.5 4743.0 +110.0 759 997 +238
Total Volume and Open Interest 399,500 895,259 +83,202
Hang Seng Index(HKFE)
Jun06 060615 15411 15430 15312 15427 +186 45,893 114,050 +2,557
Jul06 060615 15455 15480 15369 15476 +178 1,295 4,222 +312
Total Volume and Open Interest 47,349 119,275 +2,935
DAX Index(EUREX)
Jun06 060615 5340.5 5474.5 5335.0 5428.5 +119.0 315,152 186,871 -23,017
Sep06 060615 5371.5 5517.5 5371.5 5468.0 +120.0 104,640 144,405 +38,329
Dec06 060615 5424.0 5556.0 5419.0 5513.0 +121.0 11,326 11,960 -472
Total Volume and Open Interest 431,118 343,236 +14,840
FT-SE 100(LIFFE)
Jun06 060615 5540.00 5640.00 5538.50 5638.00 +125.00 227,388 159,047 -80,400
Sep06 060615 5565.00 5652.00 5551.00 5650.00 +125.00 153,579 392,071 +98,145
Dec06 060615 5602.50 5682.50 5602.50 5682.50 +127.00 52 37,026 +27
Total Volume and Open Interest 381,019 589,144 +17,772
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060615 4875.0 4890.0 4828.0 4843.0 -14.0 80,497 216,058 +63,639
Dec06 060615 4898.0 4898.0 4861.0 4861.0 -14.0 99 4,054 +27
Total Volume and Open Interest 161,817 428,087 -23,749
GSCI(CME)
Jul06 060615 466.10 470.65 465.90 469.30 +7.10 1,272 20,188 +663
Aug06 060615 473.00 473.00 473.00 473.00 +7.00 1 26 +0
Sep06 060615 475.00 475.00 475.00 475.00        
Reuters CRB Index(NYBOT)
Aug06 060615 376.00 379.50 376.00 379.00 +6.75 35 538 +11
Nov06 060615 380.75 387.50 380.75 387.50 +6.75 0 400 +0
Jan07 060615 389.50 389.50 389.50 389.50 +6.75      
Total Volume and Open Interest 35 938 +11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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