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 21, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060621 586.50 589.00 584.50 586.25 +1.00 20,051 93,745 -7,841
Aug06 060621 592.50 596.50 591.50 593.25 +1.00 4,491 41,993 +304
Sep06 060621 599.00 603.00 597.50 599.75 +0.50 1,503 18,316 -145
Nov06 060621 611.50 616.00 610.25 612.75 +0.75 30,021 176,740 +1,515
Jan07 060621 624.00 624.50 621.50 623.00 +1.50 1,378 9,632 +37
Mar07 060621 632.00 632.00 630.00 632.00 +1.50 936 8,020 +40
May07 060621 637.00 637.00 634.25 635.75 -0.75 175 5,914 +39
Total Volume and Open Interest 59,433 374,271 -5,842
Soybean Meal(CBOT)
Jul06 060621 177.50 179.00 176.70 178.10 +0.80 11,437 48,746 -3,580
Aug06 060621 178.40 179.50 177.80 178.90 +0.70 2,012 27,146 +148
Sep06 060621 179.30 180.70 178.70 179.40 +0.20 1,498 21,037 -386
Oct06 060621 182.00 182.00 179.60 180.00 unch 396 9,956 +4
Dec06 060621 182.80 184.20 182.00 182.70 unch 7,708 49,896 +2,409
Jan07 060621 184.80 184.80 183.30 183.90 unch 10 4,199 +4
Mar07 060621 187.00 187.00 185.20 185.50 unch 315 4,113 +6
May07 060621 186.50 186.50 185.20 185.60 +0.10 222 4,227 -90
Total Volume and Open Interest 23,706 174,478 -1,474
Soybean Oil(CBOT)
Jul06 060621 24.28 24.53 24.26 24.44 +0.16 19,745 46,802 -8,261
Aug06 060621 24.51 24.76 24.47 24.67 +0.18 3,730 24,322 -367
Sep06 060621 24.70 24.94 24.70 24.87 +0.19 4,023 16,027 -407
Oct06 060621 24.95 25.15 24.95 25.09 +0.16 1,192 9,500 -176
Dec06 060621 25.43 25.65 25.36 25.57 +0.16 19,181 109,991 +6,338
Jan07 060621 25.65 25.80 25.65 25.80 +0.20 352 4,210 +203
Mar07 060621 26.00 26.12 26.00 26.12 +0.12 540 2,629 +172
May07 060621 26.30 26.45 26.30 26.43 +0.13 268 6,455 -15
Total Volume and Open Interest 49,985 237,650 -2,145
Canola(WCE)
Jul06 060621 269.0 270.6 268.2 270.2 unch 3,297 9,623 -933
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060621 288.0 289.0 287.1 288.6 -0.3 8,714 57,415 +1,785
Jan07 060621 297.1 297.5 296.0 296.9 -0.6 393 5,382 +187
Mar07 060621 301.9 305.4 301.9 304.8 -0.5 0 557 +0
Total Volume and Open Interest 12,781 80,065 +1,269
Corn(CBOT)
Jul06 060621 230.25 233.50 229.75 232.75 +3.00 39,279 175,859 -14,185
Sep06 060621 242.00 244.75 241.25 244.25 +3.00 34,983 411,314 +6,209
Dec06 060621 256.50 259.50 255.75 259.00 +3.00 75,289 426,370 +3,170
Mar07 060621 268.25 271.25 267.50 270.75 +3.00 6,542 83,486 +1,670
May07 060621 276.50 279.50 276.50 279.50 +3.00 1,018 15,748 +626
Jul07 060621 285.00 287.50 284.00 287.00 +2.50 5,209 43,372 +2,586
Total Volume and Open Interest 170,569 1,321,552 +2,236
Wheat(CBOT)
Jul06 060621 370.00 374.75 369.00 372.00 +5.00 16,092 49,373 -5,194
Sep06 060621 386.00 393.50 386.00 389.25 +4.50 33,677 215,616 -3,201
Dec06 060621 406.75 412.00 406.75 409.50 +5.75 14,651 105,640 +679
Mar07 060621 422.50 427.50 422.50 425.50 +5.50 2,836 28,522 -1,183
May07 060621 435.50 436.00 434.00 434.50 +5.50 8 919 -8
Total Volume and Open Interest 70,162 476,611 -8,021
Wheat(KCBT)
Jul06 060621 477.00 483.00 477.00 482.25 +9.25 7,217 27,529 -2,341
Sep06 060621 487.00 492.50 486.00 491.50 +9.00 9,080 55,751 +2,144
Dec06 060621 496.00 501.50 495.50 501.00 +8.50 6,783 42,576 +2,597
Mar07 060621 497.00 501.50 497.00 500.50 +7.75 706 5,199 +286
May07 060621 495.00 495.00 494.00 494.00 +8.00 5 215 +5
Total Volume and Open Interest 24,168 149,773 +2,922
Wheat(MGE)
Jul06 060621 449.00 459.00 449.00 459.00 +13.00 5,300 8,136 -1,774
Sep06 060621 459.50 465.00 457.00 464.25 +10.75 6,410 14,109 +367
Dec06 060621 466.00 473.50 466.00 472.50 +9.00 3,099 22,535 +628
Mar07 060621 475.50 478.00 473.00 478.00 +9.50 244 1,497 +50
May07 060621 476.00 476.00 476.00 476.00 +8.00 28 74 +11
Total Volume and Open Interest 15,253 50,544 -676
Oats(CBOT)
Jul06 060621 197.25 203.75 197.00 202.00 +5.50 1,069 2,552 -476
Sep06 060621 196.00 201.50 195.75 201.00 +6.25 324 4,898 +16
Dec06 060621 198.50 203.00 198.00 202.75 +6.00 951 6,511 +270
Mar07 060621 209.00 209.00 209.00 209.00 +6.00 0 114 +0
Total Volume and Open Interest 2,344 14,080 -190
Rough Rice(CBOT)
Jul06 060621 9.16 9.23 9.06 9.09 -0.05 637 4,030 -153
Sep06 060621 9.43 9.54 9.33 9.40 unch 278 3,357 +96
Nov06 060621 9.60 9.65 9.45 9.56 unch 618 4,063 +193
Jan07 060621 9.75 9.78 9.68 9.72 +0.01 100 933 +69
Total Volume and Open Interest 1,696 13,632 +259
Live Cattle(CME)
Jun06 060621 81.900 82.250 81.250 81.750 -0.200 1,949 9,699 -959
Aug06 060621 83.250 84.000 82.850 83.250 +0.050 11,708 118,857 -2,336
Oct06 060621 86.250 87.100 86.050 86.750 +0.500 6,815 47,623 -931
Dec06 060621 87.700 88.100 87.300 87.900 +0.275 3,277 31,932 -498
Feb07 060621 89.875 90.150 89.600 90.100 +0.225 347 11,260 +112
Apr07 060621 87.000 87.400 87.000 87.400 +0.300 58 2,120 +22
Total Volume and Open Interest 24,303 222,638 -4,526
Feeder Cattle(CME)
Aug06 060621 112.950 113.700 112.100 113.200 +0.450 2,008 17,205 -419
Sep06 060621 112.400 113.150 111.700 112.900 +0.575 392 3,122 -1
Oct06 060621 111.250 112.250 110.850 111.650 +0.475 335 3,131 +168
Nov06 060621 110.500 111.050 109.800 110.800 +0.300 120 1,047 +14
Jan07 060621 106.550 106.850 106.100 106.500 +0.100 75 895 -8
Mar07 060621 104.700 104.750 104.300 104.750 +0.350 10 72 +0
Apr07 060621 104.500 104.500 104.500 104.500 +0.100 1 45 +1
Total Volume and Open Interest 2,942 25,563 -244
Lean Hogs(CME)
Jul06 060621 75.900 75.900 73.200 74.525 -1.100 9,147 26,697 -1,912
Aug06 060621 72.250 72.250 69.900 70.425 -1.400 15,499 84,536 +573
Oct06 060621 62.100 62.100 60.300 60.925 -0.900 6,057 24,289 +1,609
Dec06 060621 58.500 58.500 56.500 57.650 -0.775 2,395 14,172 +25
Feb07 060621 59.450 59.475 57.900 59.100 -0.600 755 4,933 -4
Apr07 060621 60.300 60.350 58.900 59.800 -0.825 178 2,409 -6
May07 060621 62.950 63.000 62.950 63.000 -0.275 31 502 +2
Jun07 060621 63.300 63.900 63.300 63.700 -0.375 40 347 -2
Total Volume and Open Interest 34,103 157,887 +285
Pork Bellies(CME)
Jul06 060621 98.200 99.900 98.200 99.875 +2.850 258 1,110 -42
Aug06 060621 93.500 95.300 93.500 95.175 +2.650 154 599 -13
Feb07 060621 85.650 85.650 85.650 85.650 unch 0 26 +0
Mar07 060621 85.900 85.900 85.900 85.900 unch 0 6 +0
Total Volume and Open Interest 412 1,741 -55
Class III Milk(CME)
Jun06 060621 11.26 11.26 11.26 11.26 unch 12 3,071 -47
Jul06 060621 11.38 11.38 11.21 11.26 -0.09 66 3,606 +33
Aug06 060621 11.81 11.83 11.70 11.71 -0.10 141 3,938 +37
Sep06 060621 12.35 12.35 12.19 12.23 -0.02 150 4,184 +91
Oct06 060621 12.35 12.35 12.29 12.29 -0.04 94 3,722 +71
Total Volume and Open Interest 752 31,464 +302
Cocoa(NYBOT)
Jul06 060621 1524 1542 1524 1537 +10 926 2,579 -793
Sep06 060621 1530 1546 1530 1538 +10 4,928 66,367 +648
Dec06 060621 1563 1580 1562 1571 +13 974 23,776 +255
Mar07 060621 1595 1609 1595 1603 +13 246 15,718 -117
May07 060621 1617 1623 1617 1623 +13 65 6,171 +40
Jul07 060621 1643 1643 1643 1643 +13 0 3,108 +0
Sep07 060621 1661 1661 1661 1661 +13 25 8,664 +0
Total Volume and Open Interest 7,164 133,010 +33
Coffee "C"(NYBOT)
Jul06 060621 96.00 96.25 95.10 95.10 -0.35 8,147 13,441 -4,097
Sep06 060621 97.85 97.85 96.60 96.70 -0.75 14,405 81,345 +3,396
Dec06 060621 101.50 101.60 100.45 100.45 -0.85 1,931 16,540 +521
Mar07 060621 105.10 105.10 103.95 103.95 -1.10 691 5,759 +174
May07 060621 107.25 107.25 106.10 106.10 -1.30 78 1,543 +37
Jul07 060621 109.25 109.65 108.25 108.25 -1.40 97 769 +41
Total Volume and Open Interest 25,615 121,700 +33
Orange Juice(NYBOT)
Jul06 060621 157.25 162.50 157.05 161.70 +4.75 1,794 7,155 -920
Sep06 060621 158.00 164.00 157.90 162.40 +4.65 2,438 15,117 +669
Nov06 060621 157.50 162.25 157.40 161.65 +4.40 67 2,887 +28
Jan07 060621 156.50 160.90 156.50 160.90 +4.00 315 1,735 -34
Mar07 060621 161.15 161.15 161.15 161.15 +4.00 0 496 +0
Total Volume and Open Interest 4,614 27,534 -257
Sugar #11(NYBOT)
Jul06 060621 15.45 15.78 15.38 15.74 +0.53 25,237 54,734 -7,124
Oct06 060621 15.87 16.20 15.77 16.19 +0.61 30,002 233,065 +5,329
Mar07 060621 16.02 16.45 15.95 16.38 +0.61 8,608 72,997 -159
May07 060621 15.84 16.25 15.75 16.24 +0.64 2,635 36,206 -65
Jul07 060621 15.65 16.06 15.63 16.06 +0.62 1,333 27,015 +147
Total Volume and Open Interest 70,899 448,012 -1,331
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060621 23.25 23.25 23.15 23.16 -0.11 58 4,897 +6
Nov06 060621 22.41 22.45 22.35 22.39 -0.04 58 1,741 +55
Jan07 060621 22.50 22.50 22.50 22.50 -0.04 2 1,209 +0
Mar07 060621 22.45 22.45 22.45 22.45 -0.03 0 1,297 +0
Total Volume and Open Interest 118 11,104 +61
London Cocoa(LCE)
Jul06 060621 953 963 943 961 +12 1,987 56,096 -785
Sep06 060621 905 913 903 907 +3 8,898 55,549 -391
Dec06 060621 909 915 907 910 +3 1,121 34,065 +189
Mar07 060621 920 925 916 920 +2 2,158 26,238 -704
May07 060621 928 930 924 929 +2 384 5,214 +278
Jul07 060621 935 939 935 937 +2 0 3,126 +0
Sep07 060621 944 947 944 947 +3 0 1,725 +0
Total Volume and Open Interest 14,549 191,992 -1,412
London Coffee(LCE)
Jul06 060621 1141.00 1145.00 1126.00 1127.00 -13.00 3,704 28,155 -1,921
Sep06 060621 1162.00 1162.00 1141.00 1142.00 -17.00 5,408 58,240 +959
Nov06 060621 1172.00 1174.00 1155.00 1156.00 -16.00 1,391 32,595 +436
Jan07 060621 1175.00 1175.00 1159.00 1159.00 -16.00 89 5,018 +14
Mar07 060621 1168.00 1168.00 1168.00 1168.00 -14.00 206 1,230 +194
May07 060621 1177.00 1177.00 1177.00 1177.00 -14.00 3 797 -1
Total Volume and Open Interest 10,804 126,354 -317
London Sugar(LCE)
Aug06 060621 457.50 470.40 457.50 470.40 +12.90 2,382 22,927 +19
Oct06 060621 452.00 466.00 452.00 466.00 +14.80 2,105 19,456 +413
Dec06 060621 451.10 460.50 450.60 460.40 +13.20 224 10,598 +56
Mar07 060621 435.00 447.80 435.00 446.90 +12.70 352 8,347 +131
May07 060621 440.70 445.90 437.50 445.90 +12.20 125 3,382 +39
Total Volume and Open Interest 5,319 67,846 +649
Cotton(NYBOT)
Jul06 060621 51.20 51.35 50.75 50.89 -0.21 9,463 25,891 -5,258
Oct06 060621 54.75 55.05 54.50 54.73 +0.03 641 9,826 +177
Dec06 060621 57.20 57.35 56.65 56.80 -0.22 10,792 108,170 +2,060
Mar07 060621 59.80 59.95 59.25 59.48 -0.28 1,476 17,823 +593
May07 060621 60.25 60.25 60.25 60.25 -0.25 94 893 +66
Jul07 060621 61.50 61.50 61.00 61.05 -0.25 0 2,285 +0
Total Volume and Open Interest 22,474 166,340 -2,354
Lumber(CME)
Jul06 060621 292.0 300.0 291.6 299.5 +6.5 762 2,437 -199
Sep06 060621 306.8 313.2 304.8 312.8 +5.9 580 2,698 +65
Nov06 060621 303.6 309.5 303.6 309.5 +5.8 52 304 +3
Jan07 060621 317.4 317.4 317.4 317.4 +2.4 0 5 +0
Total Volume and Open Interest 1,394 5,457 -131
Crude Oil(NYM)
Aug06 060621 69.35 70.75 68.80 70.33 +0.99 99,145 250,461 +2,366
Sep06 060621 69.90 71.40 69.60 71.03 +1.02 24,422 101,274 +2,630
Oct06 060621 70.20 71.70 70.20 71.53 +1.00 6,689 44,208 +1,369
Nov06 060621 71.15 72.35 70.90 71.97 +0.99 1,853 26,111 +292
Dec06 060621 71.20 72.65 70.90 72.33 +0.98 12,276 109,309 +2,088
Jan07 060621 71.55 72.59 71.50 72.59 +0.96 1,360 36,508 +365
Feb07 060621 71.75 72.76 71.75 72.76 +0.94 420 14,490 +175
Mar07 060621 73.05 73.05 72.86 72.86 +0.92 2,120 13,812 -1,382
Apr07 060621 72.88 72.88 72.88 72.88 +0.90 1,929 10,934 +1,171
May07 060621 72.86 72.86 72.86 72.86 +0.88 119 8,911 +40
Jun07 060621 72.55 72.79 72.55 72.79 +0.84 2,702 37,304 +1,568
Jul07 060621 72.67 72.67 72.67 72.67 +0.82 125 10,131 -100
Aug07 060621 72.53 72.53 72.53 72.53 +0.81 125 6,180 +74
Sep07 060621 72.39 72.39 72.39 72.39 +0.80 225 8,106 -264
Oct07 060621 72.24 72.24 72.24 72.24 +0.78 25 4,393 +10
Nov07 060621 72.07 72.07 72.07 72.07 +0.76 275 6,058 -225
Total Volume and Open Interest 207,728 968,619 -12,050
Heating Oil(NYM)
Jul06 060621 190.50 195.30 189.10 193.71 +2.97 20,982 30,844 -1,277
Aug06 060621 194.50 199.50 193.20 198.30 +3.22 14,809 54,538 +2,299
Sep06 060621 199.50 203.90 197.70 202.75 +3.27 2,703 20,396 +501
Oct06 060621 203.50 206.75 202.90 206.75 +3.27 1,064 8,146 -87
Nov06 060621 206.50 211.75 206.40 210.35 +3.27 192 5,800 +89
Dec06 060621 210.50 215.00 209.75 213.85 +3.22 2,340 14,581 +343
Jan07 060621 213.50 217.50 213.00 216.75 +3.17 1,031 14,066 +200
Feb07 060621 214.60 218.50 214.00 217.75 +3.17 386 4,650 +57
Mar07 060621 213.00 217.00 212.00 216.20 +3.02 213 3,925 +15
Apr07 060621 207.75 210.60 207.75 210.60 +2.82 99 4,779 +68
May07 060621 206.00 206.20 206.00 206.20 +2.67 256 857 +41
Jun07 060621 204.10 204.10 204.10 204.10 +2.62 522 5,403 +188
Total Volume and Open Interest 44,601 169,533 +2,406
Unleaded Gas(NYM)
Jul06 060621 201.00 208.50 199.00 206.60 +6.04 16,891 22,401 -1,237
Aug06 060621 202.00 208.50 200.25 206.75 +5.08 9,264 39,004 -128
Sep06 060621 200.25 206.50 200.00 204.75 +4.28 1,492 12,201 +355
Oct06 060621 192.00 192.00 192.00 192.00 +3.53 517 5,377 +170
Nov06 060621 188.00 188.00 186.75 186.75 +3.28 15 2,304 +1
Dec06 060621 183.60 183.60 183.60 183.60 +3.13 24 3,167 +15
Jan07 060621 184.00 184.00 184.00 184.00 +3.03 0 1,566 -2
Total Volume and Open Interest 28,203 86,020 -826
Natural Gas(NYM)
Jul06 060621 6.590 6.680 6.500 6.588 +0.086 27,690 50,160 -3,225
Aug06 060621 6.820 6.890 6.700 6.798 +0.061 13,734 75,618 +197
Sep06 060621 7.060 7.080 6.940 7.018 +0.021 7,876 56,121 +1,741
Oct06 060621 7.400 7.440 7.300 7.383 +0.016 5,410 45,271 -570
Nov06 060621 8.590 8.630 8.510 8.583 +0.036 4,497 54,442 +1,569
Dec06 060621 9.880 9.960 9.820 9.898 +0.051 924 29,662 -21
Jan07 060621 10.600 10.640 10.540 10.598 +0.041 2,640 48,629 -1,018
Feb07 060621 10.630 10.670 10.560 10.628 +0.041 508 30,354 +128
Mar07 060621 10.430 10.440 10.360 10.428 +0.041 769 55,915 +171
Apr07 060621 8.450 8.450 8.380 8.418 +0.011 1,232 32,562 -307
May07 060621 8.270 8.270 8.228 8.228 +0.006 2,848 22,273 -260
Jun07 060621 8.360 8.360 8.323 8.323 +0.006 1,078 12,482 -331
Jul07 060621 8.460 8.460 8.390 8.433 +0.006 598 9,015 -429
Aug07 060621 8.550 8.550 8.480 8.528 +0.006 99 8,238 +55
Sep07 060621 8.660 8.660 8.600 8.643 +0.006 54 9,412 +7
Oct07 060621 8.820 8.820 8.760 8.813 +0.006 736 24,826 -40
Total Volume and Open Interest 74,603 865,701 -1,947
Brent Crude Oil(ICE)
Aug06 060621 68.05 69.50 67.57 69.17 +1.09 89,281 82,437 -10,885
Sep06 060621 68.59 69.98 68.06 69.67 +1.07 45,367 116,720 +644
Oct06 060621 69.15 70.49 68.60 70.20 +1.05 7,274 38,908 +314
Nov06 060621 69.71 70.88 69.05 70.65 +1.02 2,550 13,943 -426
Dec06 060621 70.00 71.34 69.44 71.04 +1.00 8,625 52,397 -235
Jan07 060621 70.55 71.58 69.83 71.37 +0.98 155 14,644 -140
Feb07 060621 70.23 71.82 70.15 71.63 +0.94 0 9,292 +0
Mar07 060621 70.39 71.75 70.39 71.75 +0.94 0 6,081 +0
Apr07 060621 71.82 71.82 71.82 71.82 +0.95 0 3,071 +0
May07 060621 71.84 71.84 71.84 71.84 +0.96 0 1,505 +0
Jun07 060621 70.54 71.74 70.39 71.74 +0.95 65 10,940 +41
Jul07 060621 71.57 71.57 71.57 71.57 +0.90 0 66 +0
Aug07 060621 71.40 71.40 71.40 71.40 +0.86 0 235 +0
Sep07 060621 71.23 71.23 71.23 71.23 +0.82 0 900 +0
Total Volume and Open Interest 156,219 406,307 -10,043
Gas Oil(ICE)
Jul06 060621 610.25 622.00 604.25 612.75 -0.75 28,074 59,567 -4,333
Aug06 060621 615.75 627.25 610.25 618.50 -0.25 18,377 44,370 +1,278
Sep06 060621 622.25 633.50 616.75 625.25 unch 7,184 15,538 -647
Oct06 060621 629.50 639.25 623.75 632.50 +0.25 2,991 12,154 +41
Nov06 060621 636.25 643.00 631.75 639.00 +0.50 982 7,907 -246
Dec06 060621 645.00 653.75 636.75 645.25 +0.75 4,017 30,763 +1,323
Jan07 060621 650.75 657.75 641.75 649.50 +0.75 1,011 8,225 +455
Feb07 060621 649.25 649.25 649.25 649.25 +0.50 81 900 +80
Mar07 060621 647.00 652.25 642.50 648.50 +0.25 50 3,584 +0
Apr07 060621 645.25 645.25 645.25 645.25 +0.50 0 825 +0
Total Volume and Open Interest 64,821 217,682 -1,287
US Dollar Index(NYBOT)
Sep06 060621 85.79 85.79 85.19 85.34 -0.42 1,603 22,508 +48
Dec06 060621 85.18 85.18 84.84 84.99 -0.41 9 2,149 -3
Mar07 060621 84.65 84.65 84.65 84.65 -0.42 0 3 -2
Total Volume and Open Interest 1,612 24,660 -14,860
Australian Dollar(CME)
Sep06 060621 73.44 73.83 73.33 73.82 +0.14 522 37,278 -716
Dec06 060621 73.71 73.71 73.71 73.71 +0.14 0 336 +0
Mar07 060621 73.58 73.58 73.58 73.58 +0.14 0 9 +0
Total Volume and Open Interest 522 37,629 -42,103
British Pound(CME)
Sep06 060621 184.61 185.00 184.55 184.74 +0.14 404 78,301 -2,083
Dec06 060621 185.14 185.14 185.14 185.14 +0.14 0 189 +1
Mar07 060621 185.54 185.54 185.54 185.54 +0.14 0 1 +0
Total Volume and Open Interest 404 78,491 -50,124
Canadian Dollar(CME)
Sep06 060621 90.14 90.88 90.04 90.37 +0.68 4,944 83,300 -399
Dec06 060621 90.61 90.61 90.61 90.61 +0.68 6 1,956 +84
Mar07 060621 90.85 90.85 90.85 90.85 +0.68 3 170 +0
Jun07 060621 91.28 91.57 91.09 91.09 +0.68 0 86 +0
Total Volume and Open Interest 5,870 123,446 -1,092
Japanese Yen(CME)
Sep06 060621 87.98 88.32 87.85 88.18 +0.03 1,423 141,163 -5,144
Dec06 060621 89.32 89.32 89.32 89.32 +0.04 0 20,085 +31
Mar07 060621 90.40 90.40 90.40 90.40 +0.04 0 2 +0
Total Volume and Open Interest 1,423 161,290 -79,228
Swiss Franc(CME)
Sep06 060621 81.65 82.00 81.62 81.83 +0.30 2,163 57,541 +86
Dec06 060621 82.59 82.59 82.59 82.59 +0.34 1 69 +3
Mar07 060621 83.33 83.33 83.33 83.33 +0.38 0 7 +0
Total Volume and Open Interest 2,164 57,617 -71,032
EuroFX(CME)
Sep06 060621 127.09 127.55 127.00 127.36 +0.75 1,780 131,586 -572
Dec06 060621 128.09 128.09 128.09 128.09 +0.75 3 875 +27
Mar07 060621 128.76 128.76 128.76 128.76 +0.75 0 79 +0
Total Volume and Open Interest 1,783 132,604 -77,618
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060621 8662.0 8730.0 8660.0 8717.0 +52.0 7,251 52,959 +2,641
Total Volume and Open Interest 7,311 77,868 -42,249
30-Year T-Bonds(CBOT)
Jun06 060621 106~16 106~22 106~13 106~17 +0~03 5,547 8,460 -2,858
Sep06 060621 106~13 106~20 106~10 106~12 unch 248,233 735,755 +2,397
Dec06 060621 106~19 106~23 106~15 106~15 -0~01 1,101 4,774 +228
Total Volume and Open Interest 254,881 749,006 -233
10-Year T-Notes(CBOT)
Jun06 060621 104~265 104~275 104~245 104~255 +0~015 7,742 7,671 -5,320
Sep06 060621 104~215 104~235 104~185 104~200 unch 766,329 2,084,900 +66,842
Total Volume and Open Interest 776,382 2,109,125 +63,173
5-Year T-Notes(CBOT)
Jun06 060621 103~110 103~110 103~110 103~110 unch 2,351 0 +0
Sep06 060621 103~085 103~095 103~075 103~080 unch 295,292 0 +0
Dec06 060621 103~070 103~070 103~070 103~070 +0~010 300 151 +150
Total Volume and Open Interest 297,943 151 +150
2 Year T-Notes(CBOT)
Jun06 060621 101~040 101~040 101~038 101~038 -0~002 0 2,319 -1,426
Sep06 060621 101~045 101~045 101~042 101~044 unch 1,031 540,607 -2,007
Total Volume and Open Interest 1,031 542,926 -3,433
Eurodollars(CME)
Sep06 060621 94.395 94.405 94.385 94.395 -0.005 324,508 1,501,560 +11,608
Dec06 060621 94.385 94.390 94.375 94.380 -0.005 26,208 1,557,152 -20,534
Mar07 060621 94.420 94.430 94.410 94.415 -0.005 21,195 1,308,971 +4,827
Jun07 060621 94.465 94.475 94.455 94.455 -0.005 19,904 987,504 -11,294
Sep07 060621 94.505 94.510 94.490 94.495 -0.005 30,145 938,487 +8,484
Dec07 060621 94.520 94.525 94.505 94.510 unch 22,941 684,434 +2,510
Mar08 060621 94.525 94.535 94.515 94.515 unch 16,342 538,754 +9,669
Jun08 060621 94.515 94.520 94.500 94.500 unch 20,308 301,194 +15,140
Sep08 060621 94.495 94.500 94.475 94.480 unch 10,022 267,686 +3,279
Dec08 060621 94.465 94.470 94.450 94.450 unch 10,907 231,537 -2,026
Mar09 060621 94.455 94.455 94.435 94.440 unch 6,114 170,645 +945
Jun09 060621 94.430 94.430 94.410 94.415 unch 10,128 147,475 +1,711
Sep09 060621 94.405 94.405 94.390 94.390 unch 3,485 116,655 +48
Dec09 060621 94.375 94.375 94.360 94.360 unch 5,962 120,446 +3,265
Mar10 060621 94.365 94.365 94.350 94.350 unch 3,915 99,942 -486
Jun10 060621 94.335 94.340 94.325 94.330 unch 7,744 79,047 -825
Sep10 060621 94.320 94.330 94.300 94.305 unch 7,126 81,040 +2,451
Dec10 060621 94.290 94.300 94.270 94.275 unch 2,407 68,219 -72
Total Volume and Open Interest 279,399 9,400,251 +37,471
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060621 99.51 99.51 99.51 99.51 +0.02 575 7,949 -104
Dec06 060621 99.35 99.35 99.34 99.34 +0.02 547 10,810 +532
Mar07 060621 99.17 99.17 99.16 99.16 +0.02 422 5,245 -203
Jun07 060621 98.99 98.99 98.99 98.99 +0.02 124 4,864 -444
Sep07 060621 98.83 98.83 98.83 98.83 +0.01 104 1,928 +96
Dec07 060621 98.69 98.69 98.69 98.69 +0.01 54 1,305 +0
Mar08 060621 98.59 98.59 98.59 98.59 +0.02 60 261 +60
Jun08 060621 98.49 98.49 98.49 98.49 +0.01 0 255 +0
Sep08 060621 98.40 98.40 98.40 98.40 +0.02 0 7 +0
Total Volume and Open Interest 1,886 32,634 -63
3-Mth Euro-Yen(SIMEX)
Sep06 060621 99.49 99.50 99.49 99.50 unch 1,862 62,541 +82
Dec06 060621 99.33 99.36 99.32 99.34 +0.01 1,423 120,911 +786
Mar07 060621 99.16 99.18 99.14 99.17 +0.02 1,224 49,809 +533
Jun07 060621 98.97 98.99 98.97 98.99 +0.01 2,110 26,314 -1,186
Sep07 060621 98.83 98.84 98.83 98.84 +0.02 330 17,975 -149
Dec07 060621 98.72 98.72 98.68 98.71 +0.02 0 27,225 +360
Mar08 060621 98.59 98.59 98.59 98.59 +0.02 0 17,741 +0
Jun08 060621 98.49 98.49 98.49 98.49 +0.02 0 548 -1
Total Volume and Open Interest 6,949 324,219 +425
German Euro-Bund(EUREX)
Sep06 060621 115.99 115.99 115.70 115.82 -0.12 747,528 1,357,611 +30,361
Dec06 060621 115.17 115.21 115.01 115.14 -0.10 245 1,933 +6
Mar07 060621 114.72 114.72 114.72 114.72 -0.12 0 10 +0
Total Volume and Open Interest 747,773 1,359,554 +30,367
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060621 108.94 108.94 108.94 108.94 -0.09 3 5 +3
Mar07 060621 108.72 108.72 108.72 108.72 -0.07      
Total Volume and Open Interest 420,100 974,335 +23,303
Long Gilt(LIFFE)
Jun06 060621 109~02 109~07 109~02 109~02 -0~01 331 52,662 -63
Sep06 060621 108~21 108~30 108~21 108~25 -0~01 61,149 273,482 -1,885
Total Volume and Open Interest 61,480 326,144 -1,948
3-Mth Short Sterling(LIFFE)
Jun06 060621 95.25 95.25 95.25 95.25 +0.01 30,183 366,602 -12,477
Sep06 060621 95.11 95.11 95.11 95.11 +0.03 57,087 513,862 -5,615
Dec06 060621 94.96 94.96 94.96 94.96 +0.03 75,909 399,104 +12,071
Total Volume and Open Interest 364,467 2,501,188 +2,709
3-Mth Euribor(LIFFE)
Sep06 060621 96.700 96.715 96.695 96.705 -0.005 199,112 594,155 +33,744
Dec06 060621 96.485 96.485 96.465 96.475 -0.015 163,754 576,078 -19,848
Mar07 060621 96.355 96.355 96.330 96.345 -0.015 135,669 531,410 +21,171
Total Volume and Open Interest 880,914 3,153,687 -425,829
3-Mth Aus T-Bills(SFE)
Sep06 060621 93.89 93.91 93.89 93.91 unch 8,279 199,113 -5,507
Dec06 060621 93.82 93.84 93.81 93.84 unch 28,552 212,942 +7,100
Mar07 060621 93.82 93.84 93.82 93.84 unch 5,042 77,497 -59
Jun07 060621 93.83 93.85 93.82 93.85 +0.01 7,112 48,281 -628
Sep07 060621 93.80 93.82 93.80 93.82 +0.01 3,312 23,029 +1,169
Dec07 060621 93.76 93.80 93.76 93.80 +0.01 1,908 18,338 +1,970
Mar08 060621 93.74 93.77 93.73 93.77 +0.01 853 8,458 -26
Jun08 060621 93.71 93.75 93.71 93.75 +0.01 1,315 4,162 +239
Sep08 060621 93.73 93.73 93.73 93.73 +0.01 24 1,344 +48
Dec08 060621 93.70 93.70 93.70 93.70 -0.01 0 1,272 +0
Total Volume and Open Interest 56,765 595,801 +4,341
10-Year Aus T-Bonds(SFE)
Sep06 060621 94.19 94.23 94.19 94.22 +0.00 22,023 297,033 -1,380
Dec06 060621 94.22 94.22 94.22 94.22 +0.00      
Total Volume and Open Interest 22,023 297,033 -1,380
3-Year Aus T-Bonds(SFE)
Sep06 060621 94.17 94.20 94.16 94.20 unch 65,464 380,831 +1,125
Dec06 060621 94.20 94.20 94.20 94.20 unch      
Total Volume and Open Interest 65,464 380,831 +1,125
Gold(CMX)
Jun06 060621 572.0 587.5 572.0 587.5 +10.6 4 113 +3
Aug06 060621 578.0 591.5 573.5 591.0 +10.5 39,962 187,696 -1,472
Oct06 060621 580.0 597.0 580.0 597.0 +10.6 179 11,022 +12
Dec06 060621 590.0 604.5 586.5 603.1 +10.8 1,834 31,187 +1,174
Feb07 060621 609.0 609.0 609.0 609.0 +10.9 124 14,207 +98
Apr07 060621 614.9 614.9 614.9 614.9 +11.0 85 1,923 -79
Jun07 060621 608.5 620.7 608.5 620.7 +11.1 59 12,881 +49
Aug07 060621 626.5 626.5 626.5 626.5 +11.2 0 354 +0
Oct07 060621 632.4 632.4 632.4 632.4 +11.3 60 2,346 +55
Dec07 060621 623.0 638.3 623.0 638.3 +11.4 156 15,075 +144
Feb08 060621 644.1 644.1 644.1 644.1 +11.5 10 1,225 +10
Apr08 060621 650.0 650.0 650.0 650.0 +11.7      
Total Volume and Open Interest 42,599 288,148 +120
Silver(CMX)
Jul06 060621 1013.0 1048.0 1012.0 1042.0 +15.0 12,296 39,221 -2,155
Sep06 060621 1026.0 1057.0 1020.0 1051.4 +15.1 3,446 29,441 +1,186
Dec06 060621 1035.0 1065.0 1033.0 1060.0 +14.6 1,008 18,722 +706
Mar07 060621 1069.0 1069.0 1067.5 1067.5 +14.4 21 7,922 -22
May07 060621 1068.0 1071.1 1068.0 1071.1 +14.3 1 2,604 +1
Jul07 060621 1060.0 1074.2 1060.0 1074.2 +14.2 40 5,358 +1
Sep07 060621 1072.5 1072.5 1072.5 1072.5 +13.8 0 346 +0
Total Volume and Open Interest 17,045 112,485 -74
Platinum(NYM)
Jul06 060621 1171.0 1196.0 1170.6 1193.9 +25.4 2,218 4,723 -652
Oct06 060621 1180.0 1209.8 1180.0 1207.9 +25.9 354 2,648 +224
Jan07 060621 1211.9 1211.9 1211.9 1211.9 +25.9 0 4 +0
Total Volume and Open Interest 2,572 7,379 -428
Palladium(NYME)
Jun06 060621 310.80 310.80 310.80 310.80 +10.60 1 398 -24
Sep06 060621 308.90 314.80 306.00 314.50 +10.50 1,059 12,660 -395
Dec06 060621 308.50 320.00 308.50 317.75 +10.50 1 586 +0
Total Volume and Open Interest 1,061 13,681 -429
Copper(CMX)
Jul06 060621 316.00 319.50 311.90 319.05 +1.90 4,694 18,230 -1,178
Sep06 060621 307.50 311.50 303.50 311.00 +1.80 4,718 39,050 +905
Dec06 060621 297.00 301.25 297.00 301.00 +1.95 332 7,072 +94
Mar07 060621 291.00 291.50 290.50 290.75 +1.95 86 1,003 -2
May07 060621 284.15 284.15 284.15 284.15 +1.60 4 334 +1
Total Volume and Open Interest 10,666 76,311 -405
Aluminum(CMX)
Jun06 060621 112.40 112.40 112.40 112.40 +0.90 0 39 +3
Jul06 060621 113.40 113.40 113.40 113.40 +0.90 0 103 +3
Aug06 060621 114.40 114.40 114.40 114.40 +0.90 0 55 +20
Sep06 060621 114.60 114.60 114.60 114.60 +0.90 0 1 +0
Oct06 060621 114.55 114.55 114.55 114.55 +0.90 0 40 +0
Nov06 060621 114.40 114.40 114.40 114.40 +0.90 0 40 +0
Total Volume and Open Interest 0 844 +26
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060621 11075 11210 11057 11155 +80 5,363 52,481 +608
Dec06 060621 11266 11266 11235 11235 +81 0 1,729 -2
Mar07 060621 11306 11306 11306 11306 +80 0 5 -6
Total Volume and Open Interest 5,363 54,215 +600
S & P 500(CME)
Sep06 060621 1251.00 1268.30 1250.70 1261.80 +9.40 35,206 612,733 +284
Dec06 060621 1267.50 1277.50 1267.50 1272.90 +9.40 9 5,335 +3
Mar07 060621 1283.40 1283.40 1283.40 1283.40 +9.20 0 311 +0
Jun07 060621 1295.40 1295.40 1295.40 1295.40 +9.20 0 38 +0
Total Volume and Open Interest 35,215 618,703 +287
S & P 500 E-Mini(Globex)
Sep06 060621 1252.50 1268.50 1249.00 1261.75 +9.25 1,138,613 1,292,931 +1,405
Dec06 060621 1263.25 1278.75 1263.00 1273.00 +9.50 1,174 1,039 +1,000
Total Volume and Open Interest 1,139,787 1,293,970 +2,405
NASDAQ 100(CME)
Sep06 060621 1569.00 1605.00 1569.00 1591.50 +21.50 3,829 50,655 +66
Dec06 060621 1622.00 1622.00 1611.00 1611.00 +22.00 0 55 +0
Mar07 060621 1627.50 1627.50 1627.50 1627.50 +22.00      
Total Volume and Open Interest 3,829 50,710 +66
NASDAQ 100 E-Mini(Globex)
Sep06 060621 1570.00 1604.50 1566.50 1591.50 +21.50 287,637 331,140 -3,461
Dec06 060621 1615.80 1617.80 1607.80 1611.00 +22.00 122 116 +116
Total Volume and Open Interest 287,759 331,256 -3,345
S & P Midcap 400(CME)
Sep06 060621 77.14 91.64 77.14 89.14 +11.40 876 9,009 +210
Dec06 060621 96.14 96.14 96.14 96.14 +11.40 0 1 +0
Mar07 060621 103.14 103.14 103.14 103.14 +11.40      
Total Volume and Open Interest 876 9,010 +210
Russell 2000(CME)
Sep06 060621 682.25 699.60 682.25 695.10 +12.20 1,841 32,593 -303
Dec06 060621 701.10 701.10 701.10 701.10 +12.20 3 11 +4
Mar07 060621 707.10 707.10 707.10 707.10 +12.20      
Total Volume and Open Interest 1,844 32,604 -299
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060621 683.20 699.60 678.80 695.10 +12.20 194,719 418,085 +4,388
Dec06 060621 694.80 705.00 694.80 701.10 +12.20 30 30 +30
Total Volume and Open Interest 194,749 418,115 +4,418
Value Line(KCBT)
Sep06 060621 1940.00 1940.00 1940.00 1940.00 unch 1 3 +1
Total Volume and Open Interest 1 3 +1
Nikkei 225(CME)
Sep06 060621 14725 14750 14480 14685 +5 53,907 183,662 -587
Dec06 060621 14605 14605 14605 14605 unch      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060621 14725 14750 14480 14685 +5 53,907 183,662 -587
Dec06 060621 14605 14605 14605 14605 unch      
Mar07 060621 14610 14610 14610 14610 -5 0 1 +0
Total Volume and Open Interest 53,915 183,824 -587
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060621 4764.0 4807.0 4716.0 4787.0 +9.0 95,104 392,932 +16,033
Aug06 060621 4779.0 4797.0 4733.5 4797.0 +9.0 1,191 908 -341
Total Volume and Open Interest 98,730 460,804 +16,159
Hang Seng Index(HKFE)
Jun06 060621 15550 15664 15459 15624 +24 25,548 109,180 -1,067
Jul06 060621 15610 15712 15520 15673 +24 1,135 5,605 +211
Total Volume and Open Interest 26,747 115,867 -840
DAX Index(EUREX)
Sep06 060621 5512.0 5577.0 5451.5 5539.5 +14.0 158,301 183,096 -8,844
Dec06 060621 5574.0 5619.0 5499.0 5585.0 +14.5 277 12,482 +21
Mar07 060621 5620.0 5635.0 5549.0 5634.0 +13.5 29 91 +17
Total Volume and Open Interest 158,607 195,669 -8,806
FT-SE 100(LIFFE)
Sep06 060621 5696.00 5708.00 5621.50 5682.00 +15.00 73,911 438,829 -1,184
Dec06 060621 5714.50 5714.50 5714.50 5714.50 +15.00 0 37,833 +0
Mar07 060621 5725.50 5725.50 5725.50 5725.50 +15.00 0 1,000 +0
Total Volume and Open Interest 73,911 477,662 -1,184
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060621 4896.0 4910.0 4881.0 4894.0 +32.0 19,940 220,377 +6,045
Dec06 060621 4907.0 4922.0 4906.0 4912.0 +31.0 156 4,157 +116
Total Volume and Open Interest 20,127 228,807 +6,177
GSCI(CME)
Jul06 060621 461.45 468.55 459.80 467.10 +6.40 348 20,448 +61
Aug06 060621 464.80 471.30 464.80 471.30 +7.05 0 7 +0
Sep06 060621 474.00 474.00 474.00 474.00 +5.50      
Total Volume and Open Interest 348 20,455 +61
Reuters CRB Index(NYBOT)
Aug06 060621 377.25 381.50 377.25 381.50 +5.00 10 534 +0
Nov06 060621 390.00 390.00 390.00 390.00 +5.00 2 402 +0
Jan07 060621 392.00 392.00 392.00 392.00 +5.00      
Total Volume and Open Interest 14 939 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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