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 Mon June 19, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060619 591.00 591.50 582.50 584.50 -15.75 24,465 110,434 -8,784
Aug06 060619 598.50 598.50 589.25 592.00 -14.50 2,914 39,765 -23
Sep06 060619 604.00 605.00 596.50 598.25 -15.25 1,338 18,570 -43
Nov06 060619 617.50 617.50 608.50 611.00 -16.00 36,650 168,213 +8,739
Jan07 060619 626.00 626.50 619.00 620.75 -14.50 43 9,609 +32
Mar07 060619 633.50 634.00 627.50 629.50 -13.75 191 7,955 +83
May07 060619 633.00 633.00 629.50 633.00 -11.25 425 5,854 +362
Total Volume and Open Interest 66,381 379,755 +505
Soybean Meal(CBOT)
Jul06 060619 178.60 179.00 177.30 177.90 -3.00 14,898 53,771 -4,019
Aug06 060619 179.50 180.00 178.30 178.90 -3.00 3,995 27,220 -150
Sep06 060619 180.60 180.90 179.40 179.60 -3.30 1,510 21,842 +429
Oct06 060619 181.00 181.30 180.40 180.50 -3.30 731 9,930 +233
Dec06 060619 184.50 184.80 182.70 183.10 -3.50 6,987 46,362 +1,739
Jan07 060619 184.80 184.90 184.00 184.10 -3.40 26 4,163 -5
Mar07 060619 187.50 187.50 185.50 185.80 -2.70 167 4,080 -64
May07 060619 186.00 186.40 185.40 186.00 -2.00 168 4,362 -12
Total Volume and Open Interest 28,669 176,944 -1,816
Soybean Oil(CBOT)
Jul06 060619 24.55 24.55 24.08 24.20 -0.66 16,018 59,721 -4,038
Aug06 060619 24.65 24.65 24.29 24.39 -0.67 2,262 23,726 -300
Sep06 060619 24.80 24.83 24.46 24.57 -0.68 554 14,679 +193
Oct06 060619 24.98 25.10 24.72 24.79 -0.68 140 9,778 -105
Dec06 060619 25.45 25.50 25.14 25.24 -0.65 11,314 99,820 +2,900
Jan07 060619 25.65 25.67 25.38 25.45 -0.62 4 3,980 +0
Mar07 060619 25.98 25.98 25.70 25.74 -0.56 284 2,463 +194
May07 060619 25.95 26.07 25.95 26.03 -0.57 84 6,556 +34
Total Volume and Open Interest 30,775 238,249 -1,116
Canola(WCE)
Jul06 060619 275.7 275.7 273.3 273.3 -4.0 1,940 12,961 -633
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060619 294.4 294.4 291.0 291.6 -5.1 3,900 54,171 +1,122
Jan07 060619 302.2 302.2 300.0 300.2 -4.5 411 5,253 +134
Mar07 060619 308.0 308.0 308.0 308.0 -4.5 10 557 +0
Total Volume and Open Interest 6,268 79,799 +617
Corn(CBOT)
Jul06 060619 231.50 232.00 229.50 229.75 -5.75 48,209 203,491 -16,899
Sep06 060619 243.25 243.75 240.75 241.00 -6.00 38,761 397,703 +4,109
Dec06 060619 257.50 258.25 255.00 255.75 -5.50 79,146 412,607 +2,729
Mar07 060619 268.75 269.00 266.00 266.75 -5.50 3,213 79,622 +723
May07 060619 275.25 275.75 273.25 274.00 -4.75 480 14,031 +243
Jul07 060619 282.50 283.00 280.75 281.50 -4.75 911 38,244 +141
Total Volume and Open Interest 176,162 1,306,553 -8,948
Wheat(CBOT)
Jul06 060619 358.00 362.00 356.50 358.50 -0.50 19,438 58,892 -8,815
Sep06 060619 377.00 380.50 374.00 376.25 -0.50 24,873 215,321 +6,789
Dec06 060619 393.50 397.50 390.50 395.25 +1.75 8,707 102,538 -194
Mar07 060619 407.00 412.00 407.00 410.50 +1.50 2,025 29,633 -731
May07 060619 419.50 419.50 419.50 419.50 +1.50 28 927 +16
Total Volume and Open Interest 56,494 482,745 -2,925
Wheat(KCBT)
Jul06 060619 457.50 464.00 456.00 461.00 -1.50 10,825 33,196 -4,420
Sep06 060619 469.00 475.00 466.50 470.00 -2.00 9,643 50,908 +4,436
Dec06 060619 479.00 486.00 477.50 481.25 -1.00 3,189 38,387 +925
Mar07 060619 481.00 486.50 480.00 481.50 -2.00 190 4,706 +28
May07 060619 477.50 477.50 477.50 477.50 +0.50 5 210 +5
Total Volume and Open Interest 24,381 145,437 +1,212
Wheat(MGE)
Jul06 060619 431.00 436.50 430.00 433.50 +0.25 2,212 11,850 -844
Sep06 060619 440.00 444.75 438.50 442.75 unch 2,237 14,026 +96
Dec06 060619 450.00 454.50 449.00 452.50 -1.50 563 21,508 -265
Mar07 060619 459.00 461.00 458.00 459.50 -1.75 30 1,409 +25
May07 060619 465.00 465.00 463.00 463.00 -3.00 2 62 -2
Total Volume and Open Interest 5,125 52,999 -1,104
Oats(CBOT)
Jul06 060619 197.00 197.00 192.00 195.75 -0.75 599 3,322 -41
Sep06 060619 193.50 194.00 191.00 193.50 -0.50 345 4,776 +156
Dec06 060619 197.00 197.00 193.00 194.50 -1.00 592 5,912 +235
Mar07 060619 202.00 202.00 202.00 202.00 +3.00 5 114 +4
Total Volume and Open Interest 1,541 14,129 +354
Rough Rice(CBOT)
Jul06 060619 8.80 8.97 8.79 8.94 +0.09 555 4,315 -63
Sep06 060619 9.10 9.25 9.09 9.23 +0.03 87 3,177 +11
Nov06 060619 9.30 9.45 9.25 9.43 +0.04 381 3,853 +35
Jan07 060619 9.45 9.58 9.45 9.58 +0.08 2 862 +0
Total Volume and Open Interest 1,038 13,396 -2
Live Cattle(CME)
Jun06 060619 81.575 82.600 81.550 82.525 +0.875 3,706 11,570 -1,659
Aug06 060619 83.150 84.200 83.100 83.900 +0.450 20,578 125,163 +685
Oct06 060619 86.100 86.950 86.100 86.650 +0.600 9,820 49,850 +1,099
Dec06 060619 87.600 88.250 87.550 88.000 +0.150 6,218 32,096 +2,046
Feb07 060619 90.000 90.400 89.900 90.300 +0.200 2,110 10,842 +780
Apr07 060619 87.050 87.550 87.050 87.500 +0.225 199 2,240 +79
Total Volume and Open Interest 42,698 232,817 +3,046
Feeder Cattle(CME)
Aug06 060619 112.000 113.450 111.800 113.200 +0.625 3,105 17,965 -310
Sep06 060619 111.400 113.000 111.300 113.000 +1.025 522 3,269 -70
Oct06 060619 110.000 111.500 109.900 111.275 +0.675 368 2,981 +73
Nov06 060619 109.500 110.500 109.500 110.500 +0.700 126 1,048 +18
Jan07 060619 105.800 106.500 105.750 106.500 +0.350 80 851 +7
Mar07 060619 104.400 104.700 104.400 104.500 +0.100 3 70 +3
Apr07 060619 104.000 104.250 104.000 104.250 +0.250 1 42 +0
Total Volume and Open Interest 4,205 26,271 -279
Lean Hogs(CME)
Jul06 060619 76.400 77.250 76.100 76.925 +1.450 8,210 28,772 -1,447
Aug06 060619 73.400 74.100 72.800 73.425 +1.100 13,496 81,997 +1,922
Oct06 060619 62.250 63.550 62.250 63.425 +1.500 4,352 22,453 +701
Dec06 060619 58.500 59.300 58.250 59.225 +0.850 3,142 13,560 +1,151
Feb07 060619 60.000 60.500 59.925 60.475 +0.500 869 4,615 +321
Apr07 060619 60.750 61.250 60.400 61.225 +0.475 203 2,263 +99
May07 060619 63.100 63.400 63.100 63.400 unch 44 461 +36
Jun07 060619 63.900 64.600 63.900 64.600 +0.700 43 325 +7
Total Volume and Open Interest 30,362 154,448 +2,792
Pork Bellies(CME)
Jul06 060619 95.000 98.650 94.950 98.650 +3.000 247 1,098 -51
Aug06 060619 91.250 94.050 91.250 94.050 +3.000 170 610 +23
Feb07 060619 85.500 85.500 85.500 85.500 +0.450 1 26 +1
Mar07 060619 85.750 85.750 85.750 85.750 +0.450 0 6 +0
Total Volume and Open Interest 418 1,740 -27
Class III Milk(CME)
Jun06 060619 11.25 11.26 11.25 11.26 unch 39 3,096 -16
Jul06 060619 11.41 11.41 11.37 11.37 -0.04 169 3,569 -55
Aug06 060619 11.95 11.96 11.85 11.86 -0.09 245 3,865 -21
Sep06 060619 12.36 12.38 12.26 12.26 -0.09 232 4,092 +52
Oct06 060619 12.43 12.43 12.34 12.34 -0.09 53 3,641 -1
Total Volume and Open Interest 1,188 31,045 +130
Cocoa(NYBOT)
Jul06 060619 1535 1535 1520 1527 +2 7,111 6,208 -3,387
Sep06 060619 1545 1548 1525 1533 -6 12,537 65,713 -981
Dec06 060619 1573 1573 1558 1563 -6 5,864 23,520 +2,284
Mar07 060619 1594 1594 1594 1594 -5 487 15,806 +237
May07 060619 1614 1614 1614 1614 -5 69 6,126 +50
Jul07 060619 1633 1634 1629 1634 -5 0 2,987 +0
Sep07 060619 1653 1653 1653 1653 -5 0 8,664 +0
Total Volume and Open Interest 26,068 135,651 -1,797
Coffee "C"(NYBOT)
Jul06 060619 95.00 95.45 94.60 94.95 -0.30 7,852 21,475 -4,202
Sep06 060619 97.20 97.90 97.00 97.25 -0.45 13,318 75,645 +3,099
Dec06 060619 101.30 101.80 101.00 101.15 -0.45 2,729 15,732 +867
Mar07 060619 105.30 105.70 104.90 104.90 -0.50 301 5,501 +32
May07 060619 107.50 107.50 107.25 107.25 -0.50 100 1,485 +17
Jul07 060619 109.80 110.00 109.50 109.50 -0.55 121 730 +28
Total Volume and Open Interest 24,454 122,972 -143
Orange Juice(NYBOT)
Jul06 060619 155.50 156.30 154.60 155.90 -0.50 1,252 9,962 -1,848
Sep06 060619 156.20 156.80 155.00 156.50 -1.00 888 12,486 +326
Nov06 060619 155.50 156.00 154.50 155.75 -1.00 70 2,860 +2
Jan07 060619 155.00 155.75 155.00 155.75 -1.00 21 1,769 -2
Mar07 060619 156.00 156.00 156.00 156.00 -1.00 0 496 +0
Total Volume and Open Interest 2,361 27,717 -1,423
Sugar #11(NYBOT)
Jul06 060619 14.95 15.02 14.85 14.85 -0.16 23,416 67,466 -8,273
Oct06 060619 15.28 15.33 15.18 15.19 -0.16 24,750 225,369 +9,141
Mar07 060619 15.52 15.57 15.40 15.42 -0.19 3,113 73,893 +222
May07 060619 15.47 15.47 15.31 15.32 -0.24 1,246 36,607 +124
Jul07 060619 15.40 15.45 15.20 15.22 -0.25 798 26,895 -37
Total Volume and Open Interest 54,959 453,557 +1,228
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060619 23.18 23.30 23.18 23.30 +0.14 112 4,852 -2
Nov06 060619 22.43 22.49 22.42 22.42 -0.03 83 1,646 +75
Jan07 060619 22.54 22.54 22.54 22.54 -0.01 2 1,209 +0
Mar07 060619 22.45 22.45 22.45 22.45 unch 0 1,295 +0
Total Volume and Open Interest 197 10,962 +73
London Cocoa(LCE)
Jul06 060619 941 945 932 945 +15 7,702 58,182 -3,794
Sep06 060619 899 902 892 901 +6 8,802 54,394 +282
Dec06 060619 902 906 898 905 +6 3,512 34,549 -1,246
Mar07 060619 915 917 909 916 +5 1,592 27,036 -677
May07 060619 924 925 919 924 +5 12 4,898 +4
Jul07 060619 928 933 928 933 +5 100 3,117 +46
Sep07 060619 936 942 936 941 +5 10 1,718 +2
Total Volume and Open Interest 22,550 193,872 -4,588
London Coffee(LCE)
Jul06 060619 1137.00 1148.00 1120.00 1120.00 -24.00 3,246 31,008 -1,089
Sep06 060619 1169.00 1169.00 1135.00 1138.00 -24.00 5,071 56,488 +1,689
Nov06 060619 1170.00 1175.00 1150.00 1151.00 -23.00 781 32,032 -226
Jan07 060619 1180.00 1180.00 1152.00 1152.00 -22.00 220 4,940 +52
Mar07 060619 1160.00 1160.00 1160.00 1160.00 -22.00 13 1,036 +1
May07 060619 1187.00 1187.00 1169.00 1169.00 -22.00 4 800 +1
Total Volume and Open Interest 9,335 126,621 +369
London Sugar(LCE)
Aug06 060619 453.00 453.00 447.80 449.50 -2.50 2,159 23,365 -22
Oct06 060619 440.50 442.00 438.70 440.90 -1.90 1,196 18,923 -40
Dec06 060619 436.30 438.10 435.30 437.50 -2.90 407 10,537 +7
Mar07 060619 424.60 425.90 424.00 425.00 -3.00 511 7,955 +192
May07 060619 424.60 425.00 424.00 425.00 -3.00 115 3,268 +43
Total Volume and Open Interest 4,480 67,193 +203
Cotton(NYBOT)
Jul06 060619 51.81 51.90 50.86 50.90 -1.17 11,830 33,309 -6,381
Oct06 060619 55.20 55.30 54.60 54.60 -0.93 326 9,404 +10
Dec06 060619 57.40 57.40 56.70 56.73 -0.97 14,196 105,416 +1,500
Mar07 060619 59.75 59.80 59.30 59.30 -1.03 973 16,601 +501
May07 060619 60.10 60.10 60.10 60.10 -0.95 0 827 +0
Jul07 060619 61.25 61.25 60.90 60.90 -0.85 8 2,299 +0
Total Volume and Open Interest 27,333 169,300 -4,370
Lumber(CME)
Jul06 060619 299.6 300.0 292.5 292.5 -5.5 292 2,579 -41
Sep06 060619 313.4 313.4 306.7 306.9 -4.2 210 2,622 +64
Nov06 060619 308.9 309.5 305.8 305.8 -2.4 15 290 +2
Jan07 060619 315.5 315.5 315.5 315.5 -0.1 0 5 +0
Total Volume and Open Interest 517 5,509 +25
Crude Oil(NYM)
Jul06 060619 69.35 69.35 68.55 68.98 -0.90 90,435 70,522 -27,125
Aug06 060619 69.60 69.65 68.75 69.55 -0.65 75,619 235,645 +7,678
Sep06 060619 70.20 70.40 69.50 70.27 -0.62 22,353 96,403 +3,412
Oct06 060619 70.60 70.83 70.10 70.83 -0.59 6,881 42,291 +662
Nov06 060619 71.10 71.31 71.10 71.31 -0.56 1,402 25,339 +262
Dec06 060619 71.60 71.70 71.00 71.70 -0.53 7,609 108,178 -2,307
Jan07 060619 71.90 71.99 71.90 71.99 -0.52 532 35,758 +283
Feb07 060619 72.18 72.18 72.18 72.18 -0.51 43 14,041 +36
Mar07 060619 72.00 72.32 72.00 72.32 -0.49 191 15,167 +71
Apr07 060619 72.37 72.37 72.37 72.37 -0.48 271 9,763 -49
May07 060619 72.20 72.37 72.15 72.37 -0.47 4 8,907 +4
Jun07 060619 71.95 72.34 71.90 72.34 -0.46 655 35,024 +255
Jul07 060619 72.24 72.24 72.24 72.24 -0.45 6 10,231 +0
Aug07 060619 72.11 72.11 72.11 72.11 -0.44 702 6,106 +302
Sep07 060619 71.98 71.98 71.98 71.98 -0.43 85 8,280 +150
Oct07 060619 71.85 71.85 71.85 71.85 -0.42 0 4,333 +0
Total Volume and Open Interest 211,011 1,005,254 -15,212
Heating Oil(NYM)
Jul06 060619 191.50 192.00 188.70 189.48 -3.76 23,017 33,866 -3,083
Aug06 060619 195.55 196.40 193.00 193.69 -3.35 13,573 52,394 +758
Sep06 060619 199.00 200.25 197.60 198.19 -3.04 4,213 20,127 +84
Oct06 060619 204.70 204.70 202.24 202.24 -2.79 1,053 7,975 -81
Nov06 060619 208.00 208.00 205.89 205.89 -2.64 798 5,763 +131
Dec06 060619 210.40 211.50 209.00 209.49 -2.54 1,398 14,504 +64
Jan07 060619 214.50 214.50 212.49 212.49 -2.44 1,277 13,628 +86
Feb07 060619 214.10 215.50 213.50 213.54 -2.34 276 4,506 +154
Mar07 060619 214.20 214.50 212.19 212.19 -2.24 291 3,889 +100
Apr07 060619 208.90 208.90 206.84 206.84 -2.14 172 4,734 +158
May07 060619 204.00 204.00 202.64 202.64 -2.09 8 813 +7
Jun07 060619 200.59 200.59 200.59 200.59 -2.04 82 5,215 +17
Total Volume and Open Interest 46,308 168,939 -1,505
Unleaded Gas(NYM)
Jul06 060619 200.50 201.50 196.50 199.14 -4.68 21,043 26,254 -3,140
Aug06 060619 202.70 202.70 198.75 200.18 -4.30 10,406 38,762 +414
Sep06 060619 201.00 201.25 198.30 199.13 -4.15 2,164 11,382 -133
Oct06 060619 186.50 187.13 186.50 187.13 -4.05 483 5,176 +48
Nov06 060619 183.50 183.50 182.13 182.13 -4.05 141 2,278 +73
Dec06 060619 179.90 179.90 179.13 179.13 -4.05 91 3,150 +28
Jan07 060619 179.68 179.68 179.68 179.68 -4.05 66 1,575 +60
Total Volume and Open Interest 34,394 88,577 -2,650
Natural Gas(NYM)
Jul06 060619 6.840 6.930 6.790 6.893 -0.292 30,552 57,761 -287
Aug06 060619 7.100 7.200 7.030 7.153 -0.302 14,351 76,041 +2,112
Sep06 060619 7.390 7.500 7.380 7.458 -0.292 8,344 54,085 +939
Oct06 060619 7.800 7.870 7.770 7.838 -0.292 9,220 45,844 +9
Nov06 060619 8.970 9.000 8.940 8.973 -0.267 6,427 53,242 +58
Dec06 060619 10.200 10.280 10.200 10.243 -0.247 3,315 29,672 -204
Jan07 060619 10.900 10.950 10.900 10.933 -0.217 3,256 49,340 -241
Feb07 060619 10.920 10.953 10.900 10.953 -0.217 1,347 30,129 +206
Mar07 060619 10.720 10.760 10.680 10.743 -0.217 1,712 55,247 -64
Apr07 060619 8.750 8.750 8.600 8.613 -0.137 1,819 32,996 +293
May07 060619 8.560 8.560 8.418 8.418 -0.142 867 22,977 -125
Jun07 060619 8.550 8.550 8.508 8.508 -0.147 172 12,883 +29
Jul07 060619 8.600 8.640 8.600 8.623 -0.147 74 9,444 -57
Aug07 060619 8.760 8.760 8.700 8.718 -0.147 136 8,153 -15
Sep07 060619 8.828 8.828 8.828 8.828 -0.147 17 9,403 +2
Oct07 060619 9.020 9.020 8.980 8.998 -0.142 264 24,555 -4
Total Volume and Open Interest 90,174 871,838 +1,943
Brent Crude Oil(ICE)
Aug06 060619 68.75 68.75 67.42 68.11 -0.69 74,458 95,467 -9,986
Sep06 060619 69.37 69.40 68.01 68.73 -0.70 39,695 113,561 +3,607
Oct06 060619 69.99 69.99 68.58 69.31 -0.70 10,415 37,773 -6
Nov06 060619 70.02 70.10 69.06 69.81 -0.68 6,210 14,593 -439
Dec06 060619 70.40 70.49 69.44 70.21 -0.68 6,905 51,823 +685
Jan07 060619 70.80 70.80 69.86 70.55 -0.68 1,113 14,258 +155
Feb07 060619 70.57 70.91 70.34 70.83 -0.65 410 9,272 +100
Mar07 060619 70.95 70.95 70.95 70.95 -0.62 0 6,081 +0
Apr07 060619 71.03 71.03 71.03 71.03 -0.61 0 3,071 -5
May07 060619 71.07 71.07 71.07 71.07 -0.60 0 1,505 +0
Jun07 060619 71.01 71.01 71.01 71.01 -0.62 22 10,899 +4
Jul07 060619 70.91 70.91 70.91 70.91 -0.61 0 66 +0
Aug07 060619 70.77 70.77 70.77 70.77 -0.59 0 235 +0
Sep07 060619 70.62 70.62 70.62 70.62 -0.58 0 900 +0
Total Volume and Open Interest 141,177 413,116 -7,119
Gas Oil(ICE)
Jul06 060619 614.50 616.50 605.25 607.50 -2.00 26,618 64,343 +509
Aug06 060619 619.25 621.25 610.00 612.25 -2.25 17,109 43,112 +2,908
Sep06 060619 626.50 626.75 616.00 618.00 -2.50 8,361 15,628 -882
Oct06 060619 632.75 632.75 623.50 624.75 -2.00 2,166 12,984 +9
Nov06 060619 631.75 636.50 629.50 630.75 -1.75 280 8,123 -42
Dec06 060619 641.75 643.75 635.50 636.75 -1.50 1,805 29,043 +375
Jan07 060619 647.00 648.50 640.00 641.00 -1.50 1,075 7,403 -990
Feb07 060619 641.00 641.25 641.00 641.25 -1.00 0 820 +0
Mar07 060619 640.75 640.75 640.75 640.75 -0.25 50 3,584 +50
Apr07 060619 636.50 636.50 636.50 636.50 -0.50 0 825 +0
Total Volume and Open Interest 57,464 218,786 +1,887
US Dollar Index(NYBOT)
Jun06 060619 86.24 86.46 86.24 86.24 +0.30 831 15,066 -587
Sep06 060619 85.62 86.09 85.52 85.92 +0.40 1,792 22,705 +660
Dec06 060619 85.57 85.57 85.57 85.57 +0.40 6 2,154 +1
Total Volume and Open Interest 2,629 39,930 +74
Australian Dollar(CME)
Jun06 060619 73.69 73.69 73.69 73.69 -0.14 2,210 42,314 -2,466
Sep06 060619 73.70 73.70 73.48 73.57 -0.18 4,757 41,079 +6,192
Dec06 060619 73.60 73.60 73.46 73.46 -0.18 3 326 -3
Total Volume and Open Interest 6,970 83,734 +3,723
British Pound(CME)
Jun06 060619 184.60 184.60 183.97 183.97 -1.18 2,444 49,092 -2,967
Sep06 060619 184.96 184.97 184.08 184.36 -1.15 2,579 82,417 +6,085
Dec06 060619 184.76 184.76 184.76 184.76 -1.15 0 170 +2
Total Volume and Open Interest 5,023 131,680 +3,120
Canadian Dollar(CME)
Jun06 060619 89.09 89.36 88.94 89.36 +0.31 2,171 39,954 -5,020
Sep06 060619 89.36 89.65 89.08 89.60 +0.31 8,774 83,096 -1,267
Dec06 060619 89.52 89.84 89.52 89.84 +0.31 86 1,874 +33
Mar07 060619 90.05 90.08 90.05 90.08 +0.31 0 166 +6
Total Volume and Open Interest 11,032 125,208 -6,247
Japanese Yen(CME)
Jun06 060619 86.45 86.45 86.45 86.45 -0.43 3,296 75,967 -6,621
Sep06 060619 87.63 87.93 87.56 87.77 -0.23 6,568 146,474 +9,106
Dec06 060619 88.60 88.90 88.60 88.90 -0.21 20 20,055 +20
Total Volume and Open Interest 9,884 242,524 +2,505
Swiss Franc(CME)
Jun06 060619 80.53 80.53 80.53 80.53 -0.78 3,302 71,551 -567
Sep06 060619 81.64 81.64 81.28 81.41 -0.71 3,318 53,689 +5,185
Dec06 060619 82.13 82.13 82.13 82.13 -0.71 0 62 +4
Total Volume and Open Interest 6,620 125,309 +4,622
EuroFX(CME)
Jun06 060619 125.73 125.73 125.59 125.62 -0.86 9,885 77,852 -7,486
Sep06 060619 126.64 126.64 126.28 126.56 -0.70 12,869 129,020 +10,646
Dec06 060619 127.29 127.29 127.29 127.29 -0.69 63 790 +13
Total Volume and Open Interest 22,855 207,805 +3,168
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060619 8685.0 8707.0 8655.0 8657.0 -30.0 3,909 51,246 +8,852
Total Volume and Open Interest 4,539 121,257 +8,599
30-Year T-Bonds(CBOT)
Jun06 060619 106~22 106~23 106~13 106~16 -0~06 4,625 13,462 -4,120
Sep06 060619 106~21 106~22 106~12 106~15 -0~06 204,710 724,680 +4,315
Dec06 060619 106~24 106~24 106~16 106~19 -0~05 313 4,221 +284
Total Volume and Open Interest 209,648 742,385 +479
10-Year T-Notes(CBOT)
Jun06 060619 104~305 104~305 104~260 104~270 -0~030 10,748 19,783 -1,642
Sep06 060619 104~265 104~280 104~210 104~230 -0~040 594,865 1,964,949 +18,173
Total Volume and Open Interest 605,909 1,999,618 +16,533
5-Year T-Notes(CBOT)
Jun06 060619 103~140 103~140 103~120 103~130 -0~020 2,034 0 +0
Sep06 060619 103~100 103~115 103~090 103~100 -0~025 244,296 0 +0
Dec06 060619 103~080 103~080 103~080 103~080 -0~025 0 1 +0
Total Volume and Open Interest 246,330 1 +0
2 Year T-Notes(CBOT)
Jun06 060619 101~042 101~042 101~042 101~042 -0~006 268 4,659 -1,895
Sep06 060619 101~049 101~050 101~045 101~048 -0~004 1,101 528,029 -3,946
Total Volume and Open Interest 1,369 532,688 -5,841
Eurodollars(CME)
Jun06 060619 94.577 94.580 94.575 94.577 +0.003 30,580 1,258,027 -14,761
Sep06 060619 94.415 94.420 94.385 94.405 -0.010 625,653 1,476,254 +37,973
Dec06 060619 94.400 94.405 94.380 94.395 -0.015 22,005 1,573,191 +27,271
Mar07 060619 94.440 94.450 94.420 94.435 -0.025 20,180 1,281,359 -41,435
Jun07 060619 94.490 94.505 94.465 94.480 -0.035 21,354 942,180 -132,601
Sep07 060619 94.535 94.535 94.505 94.520 -0.035 29,944 951,162 -3,279
Dec07 060619 94.545 94.550 94.520 94.530 -0.035 20,686 685,759 +9,479
Mar08 060619 94.545 94.550 94.525 94.535 -0.030 20,803 522,096 -2,893
Jun08 060619 94.530 94.535 94.505 94.515 -0.030 13,551 271,247 -23,598
Sep08 060619 94.510 94.515 94.490 94.495 -0.030 10,452 259,509 -1,027
Dec08 060619 94.475 94.480 94.460 94.465 -0.025 13,767 229,371 +4,594
Mar09 060619 94.465 94.470 94.450 94.455 -0.025 10,269 164,178 -1,034
Jun09 060619 94.440 94.445 94.430 94.430 -0.025 11,376 138,737 +2,611
Sep09 060619 94.415 94.425 94.405 94.405 -0.025 7,843 114,801 +1,228
Dec09 060619 94.380 94.390 94.375 94.375 -0.020 6,039 108,044 +1,193
Mar10 060619 94.365 94.370 94.360 94.360 -0.020 6,835 106,392 +2,075
Jun10 060619 94.345 94.355 94.340 94.340 -0.020 5,279 80,069 +1,044
Sep10 060619 94.320 94.335 94.310 94.315 -0.020 4,277 62,252 +536
Total Volume and Open Interest 315,069 10,472,734 -154,078
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060619 99.53 99.53 99.52 99.52 -0.02 1,069 8,755 -1,086
Dec06 060619 99.38 99.38 99.38 99.38 -0.01 634 10,267 -383
Mar07 060619 99.21 99.21 99.21 99.21 -0.02 300 5,313 -3,452
Jun07 060619 99.04 99.05 99.04 99.04 -0.03 0 4,670 -346
Sep07 060619 98.90 98.90 98.90 98.90 -0.02 0 1,932 +0
Dec07 060619 98.76 98.76 98.76 98.76 -0.02 0 1,345 +0
Mar08 060619 98.65 98.65 98.65 98.65 -0.01 0 382 +181
Jun08 060619 98.55 98.55 98.55 98.55 -0.01 0 256 +0
Sep08 060619 98.45 98.45 98.45 98.45 -0.02 0 7 +0
Total Volume and Open Interest 3,019 45,345 -4,932
3-Mth Euro-Yen(SIMEX)
Sep06 060619 99.54 99.54 99.53 99.53 -0.01 1,118 64,347 -370
Dec06 060619 99.39 99.39 99.38 99.38 -0.02 3,113 120,350 +123
Mar07 060619 99.23 99.23 99.21 99.21 -0.02 3,628 50,018 -77
Jun07 060619 99.06 99.06 99.04 99.05 -0.01 268 27,119 -377
Sep07 060619 98.90 98.90 98.90 98.90 -0.01 0 18,113 -499
Dec07 060619 98.76 98.76 98.76 98.76 -0.02 700 26,284 +600
Mar08 060619 98.65 98.65 98.65 98.65 -0.01 250 17,826 +133
Jun08 060619 98.55 98.55 98.55 98.55 -0.01 0 547 +0
Total Volume and Open Interest 9,309 384,147 -3,617
German Euro-Bund(EUREX)
Sep06 060619 116.33 116.36 116.10 116.20 -0.30 1,201,212 1,344,040 -1,516
Dec06 060619 115.65 115.65 115.41 115.50 -0.30 1,207 1,916 +567
Mar07 060619 115.10 115.10 115.10 115.10 -0.30 789 3 +3
Total Volume and Open Interest 1,203,208 1,345,959 -946
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060619 109.12 109.12 109.05 109.05 -0.22 100 2 +0
Mar07 060619 108.95 108.95 108.95 108.95 -0.22      
Total Volume and Open Interest 755,973 962,986 +1,690
Long Gilt(LIFFE)
Jun06 060619 109~17 109~20 109~16 109~17 -0~13 1,632 53,073 -418
Sep06 060619 109~19 109~22 109~07 109~08 -0~13 53,646 272,588 +3,403
Total Volume and Open Interest 55,278 325,661 +2,985
3-Mth Short Sterling(LIFFE)
Jun06 060619 95.25 95.25 95.25 95.25 -0.01 33,683 385,803 -6,569
Sep06 060619 95.09 95.09 95.09 95.09 -0.04 58,924 498,472 +5,301
Dec06 060619 94.95 94.95 94.95 94.95 -0.05 91,892 375,221 +7,071
Total Volume and Open Interest 398,794 2,451,995 +15,254
3-Mth Euribor(LIFFE)
Jun06 060619 97.030 97.030 97.025 97.025 -0.005 71,172 534,596 -15,497
Sep06 060619 96.750 96.755 96.710 96.725 -0.030 120,597 561,005 -11,480
Dec06 060619 96.540 96.545 96.500 96.515 -0.035 161,865 601,727 -22,379
Total Volume and Open Interest 853,976 3,597,181 -60,395
3-Mth Aus T-Bills(SFE)
Sep06 060619 93.89 93.91 93.88 93.90 -0.01 7,603 216,471 -38,218
Dec06 060619 93.83 93.85 93.81 93.83 -0.02 21,169 190,902 +4,830
Mar07 060619 93.84 93.86 93.81 93.83 -0.02 5,819 79,691 +3,337
Jun07 060619 93.85 93.86 93.83 93.83 -0.03 4,544 48,197 +1,467
Sep07 060619 93.81 93.83 93.81 93.81 -0.04 774 22,171 -211
Dec07 060619 93.81 93.82 93.79 93.79 -0.04 1,475 16,498 +1,055
Mar08 060619 93.79 93.79 93.76 93.76 -0.04 479 8,559 +339
Jun08 060619 93.76 93.78 93.75 93.75 -0.03 762 3,517 +280
Sep08 060619 93.74 93.74 93.73 93.73 -0.03 487 1,295 +30
Dec08 060619 93.73 93.73 93.70 93.70 -0.04 136 1,272 +0
Total Volume and Open Interest 43,396 589,903 -26,988
10-Year Aus T-Bonds(SFE)
Sep06 060619 94.22 94.24 94.19 94.21 -0.05 42,436 304,193 +14,735
Dec06 060619 94.21 94.21 94.21 94.21 -0.05      
Total Volume and Open Interest 42,436 304,193  
3-Year Aus T-Bonds(SFE)
Sep06 060619 94.18 94.21 94.18 94.19 -0.04 83,312 410,981 +25,252
Dec06 060619 94.19 94.19 94.19 94.19 -0.04      
Total Volume and Open Interest 83,312 410,981  
Gold(CMX)
Jun06 060619 568.8 568.8 568.8 568.8 -9.2 4 126 -77
Aug06 060619 571.5 578.4 571.0 572.4 -9.3 43,947 189,585 -4,302
Oct06 060619 578.0 584.0 576.3 578.3 -9.4 1,266 11,024 +492
Dec06 060619 582.5 590.5 582.0 584.2 -9.3 1,128 29,655 +477
Feb07 060619 590.0 590.0 590.0 590.0 -9.3 103 14,118 -77
Apr07 060619 595.7 595.7 595.7 595.7 -9.3 66 2,001 -11
Jun07 060619 604.0 604.0 601.4 601.4 -9.3 21 12,817 +4
Aug07 060619 607.1 607.1 607.1 607.1 -9.3 0 354 +0
Oct07 060619 612.8 612.8 612.8 612.8 -9.4 0 2,280 +0
Dec07 060619 620.0 620.0 618.6 618.6 -9.3 39 14,666 -14
Feb08 060619 624.3 624.3 624.3 624.3 -9.3 0 1,215 +0
Apr08 060619 630.0 630.0 630.0 630.0 -9.3      
Total Volume and Open Interest 46,585 287,745 -3,509
Silver(CMX)
Jul06 060619 990.0 1002.0 984.0 997.0 -16.0 13,562 42,533 -1,030
Sep06 060619 1000.0 1013.0 995.0 1006.2 -15.9 2,559 27,642 +1,797
Dec06 060619 1005.0 1024.0 1005.0 1015.5 -15.9 477 17,899 -374
Mar07 060619 1025.0 1025.0 1023.6 1023.6 -16.0 48 7,943 +23
May07 060619 1027.5 1027.5 1027.5 1027.5 -16.0 0 2,603 +0
Jul07 060619 1031.0 1031.0 1031.0 1031.0 -16.0 2 5,342 -1
Sep07 060619 1030.9 1030.9 1030.9 1030.9 -15.6 0 346 +0
Total Volume and Open Interest 16,656 112,978 +467
Platinum(NYM)
Jul06 060619 1138.0 1144.0 1135.0 1137.8 -6.8 509 5,404 -12
Oct06 060619 1146.0 1152.0 1146.0 1150.8 -6.8 80 2,291 -17
Jan07 060619 1154.8 1154.8 1154.8 1154.8 -6.8 2 4 +2
Total Volume and Open Interest 591 7,703 -27
Palladium(NYME)
Jun06 060619 291.30 291.30 291.30 291.30 -10.75 0 402 -2
Sep06 060619 302.00 302.00 290.00 295.10 -10.95 636 13,158 +23
Dec06 060619 298.35 298.35 298.35 298.35 -10.95 4 586 +1
Total Volume and Open Interest 640 14,193 +22
Copper(CMX)
Jul06 060619 317.50 320.00 311.50 315.25 -13.90 5,221 22,068 -1,477
Sep06 060619 310.00 313.00 306.00 308.85 -13.30 5,720 36,490 +2,143
Dec06 060619 300.00 303.00 296.00 299.10 -12.30 569 6,805 +177
Mar07 060619 288.40 288.40 288.40 288.40 -12.00 137 992 +93
May07 060619 285.00 285.00 282.15 282.15 -12.00 2 333 +8
Total Volume and Open Interest 12,618 77,809 +825
Aluminum(CMX)
Jun06 060619 111.05 111.05 111.05 111.05 -2.95 3 41 +3
Jul06 060619 112.00 112.25 112.00 112.10 -2.90 9 97 -1
Aug06 060619 113.20 113.20 113.20 113.20 -2.80 0 35 +0
Sep06 060619 113.30 113.30 113.30 113.30 -2.70 0 1 +0
Oct06 060619 113.25 113.25 113.25 113.25 -2.60 0 40 +0
Nov06 060619 113.10 113.10 113.10 113.10 -2.60 0 40 +0
Total Volume and Open Interest 14 820 +4
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060619 11125 11135 10985 11008 -80 5,782 51,298 -231
Dec06 060619 11200 11200 11085 11085 -78 1 1,728 -1
Mar07 060619 11159 11159 11159 11159 -80 0 12 +0
Total Volume and Open Interest 5,783 53,038 -24,924
S & P 500(CME)
Sep06 060619 1266.00 1266.80 1247.30 1248.50 -11.60 36,886 605,994 +2,329
Dec06 060619 1259.50 1259.50 1259.50 1259.50 -11.70 435 5,343 +167
Mar07 060619 1270.00 1270.00 1270.00 1270.00 -11.80 0 311 +0
Jun07 060619 1282.00 1282.00 1282.00 1282.00 -11.80 0 38 +0
Total Volume and Open Interest 37,321 611,972 -161,137
S & P 500 E-Mini(Globex)
Sep06 060619 1261.00 1267.00 1247.25 1248.50 -11.50 1,170,586 1,287,575 +10,730
Dec06 060619 1272.00 1280.50 1259.00 1259.50 -11.75      
Total Volume and Open Interest 1,192,374 1,974,136 +420,100
NASDAQ 100(CME)
Sep06 060619 1585.00 1586.00 1560.00 1565.00 -10.50 5,771 50,696 +486
Dec06 060619 1581.50 1581.50 1581.50 1581.50 -10.50 0 55 +0
Mar07 060619 1598.00 1598.00 1598.00 1598.00 -10.50      
Total Volume and Open Interest 5,771 50,751  
NASDAQ 100 E-Mini(Globex)
Sep06 060619 1576.30 1587.00 1560.80 1565.00 -10.50 301,783 328,790 -3,586
Dec06 060619 1581.50 1581.50 1581.50 1581.50 -10.50      
Total Volume and Open Interest 307,802 328,790 -114,013
S & P Midcap 400(CME)
Sep06 060619 94.14 94.14 78.14 78.44 -12.30 1,147 8,347 +236
Dec06 060619 85.44 85.44 85.44 85.44 -12.30 1 1 +0
Mar07 060619 92.44 92.44 92.44 92.44 -12.30      
Total Volume and Open Interest 1,148 8,348 -4,775
Russell 2000(CME)
Sep06 060619 700.50 700.50 683.75 684.30 -13.50 1,730 32,827 -109
Dec06 060619 690.30 690.30 690.30 690.30 -13.50 0 7 +0
Mar07 060619 696.30 696.30 696.30 696.30 -13.50      
Total Volume and Open Interest 1,730 32,834 -25,999
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060619 698.10 702.10 683.60 684.30 -13.50 188,068 405,668 +2,352
Dec06 060619 690.30 690.30 690.30 690.30 -13.50      
Total Volume and Open Interest 188,645 606,837 +159,714
Value Line(KCBT)
Sep06 060619 1940.00 1940.00 1940.00 1940.00 -12.00 0 2 +0
Total Volume and Open Interest 0 2 -76
Nikkei 225(CME)
Sep06 060619 14700 14925 14700 14900 +5 64,067 181,564 -11,157
Dec06 060619 14820 14820 14820 14820 -20      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060619 14700 14925 14700 14900 +5 64,067 181,564 -11,157
Dec06 060619 14820 14820 14820 14820 -20      
Mar07 060619 14830 14830 14830 14830 -20 0 1 +0
Total Volume and Open Interest 64,071 181,724 -11,158
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060619 4730.5 4781.5 4701.0 4732.5 +32.0 170,445 381,387 +54,404
Aug06 060619 4746.0 4789.0 4735.0 4742.5 +32.0 2,151 1,414 +178
Total Volume and Open Interest 219,324 447,725 -452,027
Hang Seng Index(HKFE)
Jun06 060619 15750 15826 15719 15747 -91 38,015 111,544 -1,661
Jul06 060619 15879 15879 15770 15801 -89 1,456 5,287 +654
Total Volume and Open Interest 39,669 117,867 -934
DAX Index(EUREX)
Sep06 060619 5447.0 5522.0 5428.0 5478.0 +66.5 207,147 187,053 +22,067
Dec06 060619 5515.0 5562.5 5477.5 5522.5 +67.0 9,528 12,552 +383
Mar07 060619 5575.5 5599.0 5571.5 5571.5        
FT-SE 100(LIFFE)
Sep06 060619 5662.00 5682.00 5629.00 5646.00 +37.00 117,844 436,130 +10,113
Dec06 060619 5695.50 5695.50 5678.00 5678.50 +37.50 71 37,833 +816
Mar07 060619 5686.50 5686.50 5686.50 5686.50 +37.00 0 1,000 +0
Total Volume and Open Interest 148,835 601,161 +20,718
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060619 4938.0 4945.0 4863.0 4865.0 -93.0 14,025 223,346 -895
Dec06 060619 4947.0 4947.0 4885.0 4885.0 -91.0 137 4,041 -25
Total Volume and Open Interest 14,241 231,644 -144,071
GSCI(CME)
Jul06 060619 464.60 464.80 460.70 462.60 -6.10 329 20,416 -193
Aug06 060619 465.10 466.60 465.10 466.60 -6.40 0 26 +0
Sep06 060619 470.50 470.50 470.50 470.50 -5.50      
Total Volume and Open Interest 329 20,442 -1,350
Reuters CRB Index(NYBOT)
Aug06 060619 377.00 377.00 374.50 374.50 -4.90 18 537 -1
Nov06 060619 383.00 383.00 383.00 383.00 -4.90 6 402 +2
Jan07 060619 385.00 385.00 385.00 385.00 -4.90      
Total Volume and Open Interest 25 941 +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

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