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 22, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060622 587.00 589.50 580.00 583.00 -3.25 21,186 86,584 -7,161
Aug06 060622 593.50 596.25 587.75 589.50 -3.75 6,546 40,968 -1,025
Sep06 060622 599.50 603.00 593.25 595.00 -4.75 1,259 18,207 -109
Nov06 060622 612.00 615.50 605.50 608.75 -4.00 33,258 181,464 +4,724
Jan07 060622 623.50 625.00 618.00 619.50 -3.50 866 9,643 +11
Mar07 060622 630.00 632.50 625.00 627.75 -4.25 345 8,017 -3
May07 060622 633.00 637.00 631.00 635.50 -0.25 117 5,970 +56
Total Volume and Open Interest 64,048 370,874 -3,397
Soybean Meal(CBOT)
Jul06 060622 178.30 178.70 176.30 176.50 -1.60 15,412 43,959 -4,787
Aug06 060622 179.50 179.70 177.40 177.70 -1.20 3,961 27,915 +769
Sep06 060622 180.20 180.50 177.80 178.20 -1.20 1,899 21,451 +414
Oct06 060622 181.00 181.20 178.80 178.90 -1.10 722 9,886 -70
Dec06 060622 182.50 183.70 180.80 181.40 -1.30 10,541 52,165 +2,269
Jan07 060622 184.00 184.80 182.20 182.60 -1.30 409 4,390 +191
Mar07 060622 186.00 186.50 184.20 184.50 -1.00 646 4,224 +111
May07 060622 185.60 186.00 184.00 184.80 -0.80 414 4,285 +58
Total Volume and Open Interest 34,296 173,392 -1,086
Soybean Oil(CBOT)
Jul06 060622 24.43 24.68 24.36 24.49 +0.05 20,482 39,599 -7,203
Aug06 060622 24.62 24.89 24.61 24.69 +0.02 5,969 23,023 -1,299
Sep06 060622 24.82 25.10 24.82 24.91 +0.04 3,893 16,957 +930
Oct06 060622 25.07 25.20 25.07 25.15 +0.06 1,348 9,860 +360
Dec06 060622 25.54 25.78 25.50 25.62 +0.05 21,656 117,672 +7,681
Jan07 060622 25.87 25.87 25.82 25.83 +0.03 608 3,926 -284
Mar07 060622 26.25 26.25 26.13 26.13 +0.01 50 2,639 +10
May07 060622 26.35 26.50 26.35 26.45 +0.02 477 6,443 -12
Total Volume and Open Interest 54,942 238,045 +395
Canola(WCE)
Jul06 060622 269.0 271.2 268.9 269.8 -0.4 2,563 9,232 -391
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060622 287.0 289.3 287.0 288.4 -0.2 5,441 58,374 +959
Jan07 060622 294.5 297.3 294.5 297.1 +0.2 209 5,391 +9
Mar07 060622 304.0 305.0 304.0 305.0 +0.2 15 562 +5
Total Volume and Open Interest 8,691 80,998 +933
Corn(CBOT)
Jul06 060622 232.50 233.50 229.75 230.50 -2.25 28,009 162,348 -13,511
Sep06 060622 243.75 245.00 241.00 241.75 -2.50 23,979 413,498 +2,184
Dec06 060622 258.50 260.00 256.00 257.00 -2.00 70,125 431,481 +5,111
Mar07 060622 269.75 271.50 268.25 269.00 -1.75 5,676 86,413 +2,927
May07 060622 278.75 279.75 276.75 278.00 -1.50 984 15,895 +147
Jul07 060622 286.00 287.50 284.75 285.75 -1.25 5,117 45,116 +1,744
Total Volume and Open Interest 137,760 1,321,753 +201
Wheat(CBOT)
Jul06 060622 371.00 372.00 365.00 365.50 -6.50 13,278 43,333 -6,040
Sep06 060622 387.00 391.00 381.50 382.25 -7.00 29,466 216,536 +920
Dec06 060622 408.00 409.50 401.00 401.75 -7.75 17,822 106,785 +1,145
Mar07 060622 423.00 423.00 418.00 418.50 -7.00 2,035 28,473 -49
May07 060622 430.50 431.00 427.50 427.50 -7.00 2 920 +1
Total Volume and Open Interest 68,004 473,978 -2,633
Wheat(KCBT)
Jul06 060622 484.00 485.50 479.00 479.25 -3.00 9,135 22,978 -4,551
Sep06 060622 493.50 495.00 486.75 487.25 -4.25 9,216 58,210 +2,459
Dec06 060622 504.00 504.50 494.00 495.50 -5.50 9,284 45,973 +3,397
Mar07 060622 502.00 503.00 494.00 494.00 -6.50 1,149 5,697 +498
May07 060622 500.00 500.00 490.00 490.00 -4.00 84 299 +84
Total Volume and Open Interest 29,885 151,906 +2,133
Wheat(MGE)
Jul06 060622 459.00 464.00 456.00 462.00 +3.00 4,027 6,022 -2,114
Sep06 060622 468.00 468.00 461.00 462.00 -2.25 3,906 15,218 +1,109
Dec06 060622 475.00 476.00 467.00 468.25 -4.25 4,582 23,005 +470
Mar07 060622 474.00 476.00 472.00 473.25 -4.75 107 1,513 +16
May07 060622 476.00 476.00 476.00 476.00 unch 0 90 +16
Total Volume and Open Interest 12,840 50,105 -439
Oats(CBOT)
Jul06 060622 203.75 204.75 197.00 199.00 -3.00 957 2,012 -540
Sep06 060622 203.00 203.00 197.50 199.25 -1.75 249 4,897 -1
Dec06 060622 203.75 205.00 200.00 200.25 -2.50 2,103 7,383 +872
Mar07 060622 209.50 209.50 207.50 207.50 -1.50 0 114 +0
Total Volume and Open Interest 3,309 14,411 +331
Rough Rice(CBOT)
Jul06 060622 9.10 9.12 8.96 8.96 -0.13 547 3,861 -169
Sep06 060622 9.40 9.41 9.25 9.25 -0.15 871 3,549 +192
Nov06 060622 9.57 9.58 9.42 9.42 -0.14 397 4,160 +97
Jan07 060622 9.70 9.70 9.61 9.61 -0.11 141 1,038 +105
Total Volume and Open Interest 2,107 13,906 +274
Live Cattle(CME)
Jun06 060622 81.850 83.100 81.450 82.625 +0.875 3,166 7,973 -1,726
Aug06 060622 83.400 85.200 83.350 84.575 +1.325 12,758 118,876 +19
Oct06 060622 86.700 88.400 86.700 87.875 +1.125 7,599 48,616 +993
Dec06 060622 87.850 89.200 87.850 88.875 +0.975 4,214 32,151 +219
Feb07 060622 90.050 91.175 90.050 91.100 +1.000 884 11,446 +186
Apr07 060622 87.300 88.550 87.300 88.300 +0.900 142 2,169 +49
Total Volume and Open Interest 28,888 222,465 -173
Feeder Cattle(CME)
Aug06 060622 113.450 115.150 113.400 114.850 +1.650 2,280 17,120 -85
Sep06 060622 112.950 114.850 112.950 114.575 +1.675 578 3,299 +177
Oct06 060622 111.925 113.800 111.925 113.500 +1.850 322 3,218 +87
Nov06 060622 110.850 112.750 110.850 112.425 +1.625 155 1,114 +67
Jan07 060622 107.000 108.500 107.000 108.500 +2.000 113 948 +53
Mar07 060622 105.150 106.200 105.150 106.100 +1.350 33 93 +21
Apr07 060622 105.150 105.150 105.150 105.150 +0.650 2 46 +1
Total Volume and Open Interest 3,484 25,885 +322
Lean Hogs(CME)
Jul06 060622 74.525 75.350 74.500 74.875 +0.350 12,548 24,085 -2,612
Aug06 060622 70.750 71.775 70.750 71.475 +1.050 19,958 85,998 +1,462
Oct06 060622 61.400 62.100 61.300 62.025 +1.100 5,592 25,340 +1,051
Dec06 060622 57.600 58.325 57.500 58.225 +0.575 1,764 14,664 +492
Feb07 060622 59.000 59.100 58.750 59.100 unch 397 4,960 +27
Apr07 060622 59.700 59.800 59.400 59.725 -0.075 112 2,445 +36
May07 060622 62.500 63.000 62.350 63.000 unch 27 507 +5
Jun07 060622 63.650 63.700 63.550 63.600 -0.100 21 356 +9
Total Volume and Open Interest 40,426 158,362 +475
Pork Bellies(CME)
Jul06 060622 100.300 101.000 98.200 99.450 -0.425 266 1,167 +57
Aug06 060622 95.500 96.350 92.800 94.525 -0.650 242 727 +128
Feb07 060622 86.200 86.500 84.600 84.600 -1.050 1 26 +0
Mar07 060622 84.900 84.900 84.900 84.900 -1.000 0 6 +0
Total Volume and Open Interest 509 1,926 +185
Class III Milk(CME)
Jun06 060622 11.25 11.26 11.25 11.26 unch 2 3,070 -1
Jul06 060622 11.26 11.28 11.20 11.20 -0.06 123 3,549 -57
Aug06 060622 11.70 11.70 11.66 11.67 -0.04 233 3,980 +42
Sep06 060622 12.20 12.23 12.15 12.23 unch 80 4,152 -32
Oct06 060622 12.27 12.28 12.20 12.28 -0.01 79 3,751 +29
Total Volume and Open Interest 791 31,512 +48
Cocoa(NYBOT)
Jul06 060622 1530 1537 1530 1537 unch 1,386 822 -1,757
Sep06 060622 1535 1537 1529 1535 -3 6,976 66,164 -203
Dec06 060622 1567 1571 1565 1570 -1 2,247 24,292 +516
Mar07 060622 1600 1603 1596 1603 unch 435 15,792 +74
May07 060622 1623 1623 1623 1623 unch 155 6,196 +25
Jul07 060622 1644 1644 1644 1644 +1 25 3,108 +0
Sep07 060622 1662 1662 1662 1662 +1 0 8,664 +0
Total Volume and Open Interest 11,224 131,665 -1,345
Coffee "C"(NYBOT)
Jul06 060622 95.25 95.80 95.00 95.70 +0.60 9,200 8,629 -4,812
Sep06 060622 97.50 97.50 96.30 97.10 +0.40 13,144 83,200 +1,855
Dec06 060622 101.00 101.10 100.25 100.80 +0.35 1,754 17,029 +489
Mar07 060622 104.60 104.75 104.00 104.30 +0.35 666 5,976 +217
May07 060622 106.75 106.80 106.25 106.45 +0.35 81 1,585 +42
Jul07 060622 109.00 109.00 108.50 108.55 +0.30 156 885 +116
Total Volume and Open Interest 25,205 119,610 -2,090
Orange Juice(NYBOT)
Jul06 060622 162.30 165.30 161.75 164.65 +2.95 3,576 4,416 -2,739
Sep06 060622 162.50 165.90 162.50 165.35 +2.95 5,417 18,006 +2,889
Nov06 060622 162.00 164.75 162.00 164.65 +3.00 390 2,758 -129
Jan07 060622 162.00 163.90 161.75 163.90 +3.00 39 1,758 +23
Mar07 060622 164.15 164.15 164.15 164.15 +3.00 0 496 +0
Total Volume and Open Interest 9,422 27,578 +44
Sugar #11(NYBOT)
Jul06 060622 15.90 15.95 15.68 15.75 +0.01 23,156 48,276 -6,458
Oct06 060622 16.34 16.45 16.10 16.21 +0.02 39,244 240,254 +7,189
Mar07 060622 16.42 16.64 16.32 16.45 +0.07 10,887 73,628 +631
May07 060622 16.22 16.50 16.22 16.33 +0.09 4,681 34,949 -1,257
Jul07 060622 16.06 16.38 16.06 16.18 +0.12 650 26,549 -466
Total Volume and Open Interest 81,414 448,581 +569
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060622 23.15 23.20 23.10 23.14 -0.02 155 4,771 -126
Nov06 060622 22.37 22.42 22.37 22.41 +0.02 23 1,749 +8
Jan07 060622 22.53 22.53 22.53 22.53 +0.03 1 1,209 +0
Mar07 060622 22.45 22.45 22.45 22.45 unch 0 1,297 +0
Total Volume and Open Interest 179 10,986 -118
London Cocoa(LCE)
Jul06 060622 962 971 949 970 +9 2,360 55,667 -429
Sep06 060622 910 915 907 914 +7 7,821 55,055 -494
Dec06 060622 912 918 911 917 +7 1,497 34,726 +661
Mar07 060622 923 927 921 927 +7 691 26,119 -119
May07 060622 934 937 931 937 +8 193 5,332 +118
Jul07 060622 944 944 944 944 +7 102 3,159 +33
Sep07 060622 954 954 954 954 +7 127 1,750 +25
Total Volume and Open Interest 12,791 191,787 -205
London Coffee(LCE)
Jul06 060622 1129.00 1138.00 1127.00 1136.00 +9.00 5,220 28,611 +456
Sep06 060622 1143.00 1155.00 1142.00 1150.00 +8.00 5,068 58,918 +678
Nov06 060622 1159.00 1167.00 1155.00 1163.00 +7.00 1,063 33,175 +580
Jan07 060622 1165.00 1171.00 1161.00 1167.00 +8.00 116 5,077 +59
Mar07 060622 1176.00 1176.00 1176.00 1176.00 +8.00 0 1,230 +0
May07 060622 1185.00 1185.00 1185.00 1185.00 +8.00 0 797 +0
Total Volume and Open Interest 11,467 128,127 +1,773
London Sugar(LCE)
Aug06 060622 472.00 475.40 468.50 470.00 -0.40 5,066 22,002 -925
Oct06 060622 467.50 471.30 463.90 464.90 -1.10 4,078 18,809 -647
Dec06 060622 463.50 464.40 457.20 458.90 -1.50 1,136 10,322 -276
Mar07 060622 450.00 453.00 444.00 445.50 -1.40 1,130 8,548 +201
May07 060622 444.20 447.00 444.20 444.50 -1.40 212 3,417 +35
Total Volume and Open Interest 11,795 66,250 -1,596
Cotton(NYBOT)
Jul06 060622 50.85 50.90 49.00 49.12 -1.77 7,733 21,465 -4,426
Oct06 060622 54.70 54.93 52.90 52.91 -1.82 409 10,023 +197
Dec06 060622 56.70 56.88 54.80 54.98 -1.82 9,193 110,778 +2,608
Mar07 060622 59.40 59.43 57.50 57.50 -1.98 991 18,324 +501
May07 060622 58.27 58.27 58.27 58.27 -1.98 5 898 +5
Jul07 060622 60.00 60.00 59.00 59.20 -1.85 30 2,287 +2
Total Volume and Open Interest 18,393 165,241 -1,099
Lumber(CME)
Jul06 060622 299.5 303.9 298.1 302.3 +2.8 597 2,265 -172
Sep06 060622 311.3 315.9 309.7 314.9 +2.1 470 2,777 +79
Nov06 060622 309.8 311.3 307.9 310.9 +1.4 28 294 -10
Jan07 060622 317.4 317.4 317.4 317.4 unch 0 5 +0
Total Volume and Open Interest 1,095 5,354 -103
Crude Oil(NYM)
Aug06 060622 70.55 71.04 70.05 70.84 +0.51 118,193 246,077 -4,384
Sep06 060622 71.30 71.90 70.90 71.73 +0.70 41,619 105,879 +4,605
Oct06 060622 71.90 72.35 71.60 72.30 +0.77 8,829 46,096 +1,888
Nov06 060622 72.40 72.76 72.40 72.76 +0.79 3,231 26,810 +699
Dec06 060622 72.65 73.25 72.50 73.12 +0.79 20,295 107,246 -2,063
Jan07 060622 73.00 73.38 72.85 73.38 +0.79 2,948 36,033 -475
Feb07 060622 73.15 73.55 73.05 73.55 +0.79 2,664 15,575 +1,085
Mar07 060622 73.65 73.65 73.65 73.65 +0.79 1,241 14,193 +381
Apr07 060622 73.66 73.66 73.66 73.66 +0.78 220 11,081 +147
May07 060622 73.63 73.63 73.63 73.63 +0.77 985 9,028 +117
Jun07 060622 72.90 73.55 72.90 73.55 +0.76 2,995 38,117 +813
Jul07 060622 73.42 73.42 73.42 73.42 +0.75 50 10,131 +0
Aug07 060622 73.28 73.28 73.28 73.28 +0.75 59 6,185 +5
Sep07 060622 73.13 73.13 73.13 73.13 +0.74 25 8,100 -6
Oct07 060622 72.98 72.98 72.98 72.98 +0.74 90 4,479 +86
Nov07 060622 72.81 72.81 72.81 72.81 +0.74 550 5,800 -258
Total Volume and Open Interest 219,131 968,540 -79
Heating Oil(NYM)
Jul06 060622 194.50 197.50 193.10 197.18 +3.47 18,495 29,790 -1,054
Aug06 060622 198.70 202.30 198.00 201.78 +3.48 18,633 57,103 +2,565
Sep06 060622 203.30 206.60 202.50 206.33 +3.58 4,418 21,619 +1,223
Oct06 060622 208.00 210.80 207.00 210.28 +3.53 722 8,299 +153
Nov06 060622 211.60 214.50 210.30 213.78 +3.43 484 5,837 +37
Dec06 060622 214.20 217.50 213.80 217.18 +3.33 1,331 14,688 +107
Jan07 060622 218.00 220.75 218.00 220.08 +3.33 1,248 14,462 +396
Feb07 060622 219.10 221.40 218.75 221.08 +3.33 257 4,755 +105
Mar07 060622 217.25 220.20 217.00 219.43 +3.23 100 3,951 +26
Apr07 060622 211.70 214.40 211.00 213.73 +3.13 113 4,867 +88
May07 060622 209.50 209.70 209.23 209.23 +3.03 9 862 +5
Jun07 060622 207.60 207.60 207.08 207.08 +2.98 212 5,376 -27
Total Volume and Open Interest 46,043 173,167 +3,634
Unleaded Gas(NYM)
Jul06 060622 208.25 212.00 204.50 211.80 +5.20 21,029 21,099 -1,302
Aug06 060622 207.75 212.00 205.75 211.36 +4.61 13,849 41,651 +2,647
Sep06 060622 206.00 208.46 205.40 208.46 +3.71 1,848 11,800 -401
Oct06 060622 193.25 195.11 193.25 195.11 +3.11 643 5,106 -271
Nov06 060622 189.61 189.61 189.61 189.61 +2.86 45 2,294 -10
Dec06 060622 185.60 186.11 185.60 186.11 +2.51 97 3,167 +0
Jan07 060622 186.41 186.41 186.41 186.41 +2.41 39 1,566 +0
Total Volume and Open Interest 37,550 86,683 +663
Natural Gas(NYM)
Jul06 060622 6.540 6.550 6.370 6.439 -0.149 31,048 44,193 -5,967
Aug06 060622 6.730 6.750 6.570 6.614 -0.184 23,097 74,434 -1,184
Sep06 060622 6.960 6.980 6.780 6.809 -0.209 14,217 58,521 +2,400
Oct06 060622 7.300 7.320 7.110 7.149 -0.234 6,885 43,719 -1,552
Nov06 060622 8.500 8.505 8.380 8.414 -0.169 2,509 54,150 -292
Dec06 060622 9.830 9.830 9.720 9.779 -0.119 1,474 29,599 -63
Jan07 060622 10.550 10.570 10.450 10.504 -0.094 2,188 48,280 -349
Feb07 060622 10.580 10.580 10.470 10.539 -0.089 228 30,307 -47
Mar07 060622 10.390 10.390 10.290 10.339 -0.089 2,027 55,708 -207
Apr07 060622 8.380 8.399 8.350 8.399 -0.019 1,197 32,688 +126
May07 060622 8.200 8.209 8.160 8.209 -0.019 840 22,001 -272
Jun07 060622 8.300 8.304 8.250 8.304 -0.019 123 12,480 -2
Jul07 060622 8.390 8.414 8.360 8.414 -0.019 75 8,961 -54
Aug07 060622 8.460 8.509 8.460 8.509 -0.019 145 8,164 -74
Sep07 060622 8.600 8.624 8.600 8.624 -0.019 124 9,429 +17
Oct07 060622 8.750 8.800 8.720 8.794 -0.019 429 24,651 -175
Total Volume and Open Interest 94,581 860,033 -5,668
Brent Crude Oil(ICE)
Aug06 060622 69.09 70.17 69.08 69.95 +0.78 90,511 95,604 +13,167
Sep06 060622 69.67 70.74 69.67 70.51 +0.84 51,610 120,585 +3,865
Oct06 060622 70.27 71.08 70.22 71.03 +0.83 24,794 43,818 +4,910
Nov06 060622 70.80 71.55 70.71 71.46 +0.81 12,116 15,731 +1,788
Dec06 060622 71.02 71.95 71.02 71.80 +0.76 18,894 53,253 +856
Jan07 060622 71.95 72.13 71.64 72.13 +0.76 956 14,835 +191
Feb07 060622 72.19 72.38 71.89 72.38 +0.75 265 9,306 +14
Mar07 060622 72.49 72.49 72.49 72.49 +0.74 50 6,131 +50
Apr07 060622 72.08 72.54 72.03 72.54 +0.72 0 3,071 +0
May07 060622 72.10 72.52 72.05 72.52 +0.68 0 1,505 +0
Jun07 060622 72.16 72.38 71.90 72.38 +0.64 360 11,040 +100
Jul07 060622 72.25 72.25 72.25 72.25 +0.68 0 66 +0
Aug07 060622 72.10 72.10 72.10 72.10 +0.70 0 235 +0
Sep07 060622 71.93 71.93 71.93 71.93 +0.70 0 900 +0
Total Volume and Open Interest 205,945 431,380 +25,073
Gas Oil(ICE)
Jul06 060622 620.00 628.75 618.25 625.25 +12.50 29,853 56,838 -2,729
Aug06 060622 625.50 634.75 623.75 631.00 +12.50 17,061 46,409 +2,039
Sep06 060622 632.00 641.25 631.00 637.75 +12.50 7,047 17,101 +1,563
Oct06 060622 639.25 648.50 638.00 645.25 +12.75 3,926 12,914 +760
Nov06 060622 650.50 655.00 647.00 651.75 +12.75 510 8,092 +185
Dec06 060622 656.50 662.50 650.75 657.75 +12.50 3,116 31,336 +573
Jan07 060622 662.25 666.00 656.25 662.00 +12.50 3,525 9,003 +778
Feb07 060622 662.25 662.25 662.25 662.25 +13.00 0 900 +0
Mar07 060622 660.25 661.50 657.00 661.50 +13.00 2,212 5,464 +1,880
Apr07 060622 657.50 657.50 657.50 657.50 +12.25 0 825 +0
Total Volume and Open Interest 70,017 223,381 +5,699
US Dollar Index(NYBOT)
Sep06 060622 85.33 86.16 85.28 86.01 +0.67 2,526 22,221 -287
Dec06 060622 85.44 85.75 85.44 85.66 +0.67 24 2,168 +19
Mar07 060622 85.32 85.32 85.32 85.32 +0.67 0 3 +0
Total Volume and Open Interest 2,550 24,392 -268
Australian Dollar(CME)
Sep06 060622 73.45 73.45 73.17 73.38 -0.44 3,293 39,353 +2,075
Dec06 060622 73.27 73.27 73.27 73.27 -0.44 0 337 +1
Mar07 060622 73.14 73.14 73.14 73.14 -0.44 0 9 +0
Total Volume and Open Interest 3,293 39,705 +2,076
British Pound(CME)
Sep06 060622 183.40 183.40 183.00 183.17 -1.57 1,269 74,605 -3,696
Dec06 060622 183.57 183.57 183.57 183.57 -1.57 0 194 +5
Mar07 060622 183.97 183.97 183.97 183.97 -1.57 0 1 +0
Total Volume and Open Interest 1,269 74,800 -3,691
Canadian Dollar(CME)
Sep06 060622 90.04 90.04 89.48 89.64 -0.73 3,571 92,356 +9,056
Dec06 060622 89.95 89.95 89.70 89.88 -0.73 0 2,015 +59
Mar07 060622 90.12 90.12 90.12 90.12 -0.73 0 168 -2
Jun07 060622 90.30 90.36 90.30 90.36 -0.73 21 111 +25
Total Volume and Open Interest 3,592 94,682 -28,764
Japanese Yen(CME)
Sep06 060622 87.54 87.57 87.02 87.19 -0.99 2,159 146,576 +5,413
Dec06 060622 88.33 88.33 88.33 88.33 -0.99 0 20,132 +47
Mar07 060622 89.41 89.41 89.41 89.41 -0.99 0 2 +0
Total Volume and Open Interest 2,159 166,750 +5,460
Swiss Franc(CME)
Sep06 060622 81.24 81.28 81.13 81.22 -0.61 1,078 57,954 +413
Dec06 060622 81.98 81.98 81.98 81.98 -0.61 0 120 +51
Mar07 060622 82.72 82.72 82.72 82.72 -0.61 0 7 +0
Total Volume and Open Interest 1,078 58,081 +464
EuroFX(CME)
Sep06 060622 126.60 126.68 126.26 126.58 -0.78 4,079 141,972 +10,386
Dec06 060622 127.35 127.35 127.20 127.31 -0.78 0 949 +74
Mar07 060622 127.98 127.98 127.98 127.98 -0.78 0 79 +0
Total Volume and Open Interest 4,079 143,064 +10,460
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060622 8707.0 8715.0 8670.0 8692.0 -25.0 8,756 57,577 +4,618
Total Volume and Open Interest 8,956 82,511 +4,643
30-Year T-Bonds(CBOT)
Sep06 060622 106~12 106~15 105~26 105~31 -0~13 183,316 743,850 +8,095
Dec06 060622 106~10 106~10 105~31 106~02 -0~13 321 4,867 +93
Mar07 060622 105~27 105~27 105~27 105~27 -0~13 0 2 +0
Total Volume and Open Interest 188,143 752,152 +3,146
10-Year T-Notes(CBOT)
Sep06 060622 104~190 104~215 104~070 104~105 -0~095 545,726 2,093,933 +9,033
Dec06 060622 104~070 104~125 104~070 104~070 -0~100 2,949 16,461 -91
Total Volume and Open Interest 558,863 2,114,443 +5,318
5-Year T-Notes(CBOT)
Sep06 060622 103~060 103~065 103~010 103~020 -0~060 215,584 0 +0
Dec06 060622 103~010 103~010 103~010 103~010 -0~060 0 151 +0
Total Volume and Open Interest 217,996 151 +0
2 Year T-Notes(CBOT)
Sep06 060622 101~040 101~042 101~033 101~034 -0~010 397 537,207 -3,400
Total Volume and Open Interest 480 538,992 -3,934
Eurodollars(CME)
Sep06 060622 94.400 94.400 94.345 94.360 -0.035 296,471 1,518,876 +17,316
Dec06 060622 94.365 94.365 94.330 94.330 -0.050 12,195 1,568,697 +11,545
Mar07 060622 94.395 94.400 94.355 94.360 -0.055 19,479 1,324,309 +15,338
Jun07 060622 94.440 94.440 94.400 94.405 -0.050 11,833 1,008,001 +20,497
Sep07 060622 94.480 94.480 94.445 94.450 -0.045 18,194 935,791 -2,696
Dec07 060622 94.495 94.500 94.465 94.465 -0.045 9,594 706,877 +22,443
Mar08 060622 94.505 94.505 94.470 94.475 -0.040 13,393 550,659 +11,905
Jun08 060622 94.490 94.490 94.455 94.460 -0.040 17,801 303,928 +2,734
Sep08 060622 94.465 94.465 94.430 94.435 -0.045 9,615 274,586 +6,900
Dec08 060622 94.435 94.435 94.400 94.405 -0.045 7,747 230,203 -1,334
Mar09 060622 94.425 94.425 94.385 94.390 -0.050 8,534 168,406 -2,239
Jun09 060622 94.400 94.400 94.360 94.365 -0.050 17,389 143,565 -3,910
Sep09 060622 94.375 94.375 94.340 94.340 -0.050 5,864 115,973 -682
Dec09 060622 94.345 94.345 94.310 94.310 -0.050 4,517 119,802 -644
Mar10 060622 94.305 94.305 94.295 94.300 -0.050 3,188 99,702 -240
Jun10 060622 94.285 94.285 94.275 94.275 -0.055 18,834 75,488 -3,559
Sep10 060622 94.285 94.285 94.250 94.250 -0.055 6,695 82,087 +1,047
Dec10 060622 94.255 94.255 94.220 94.220 -0.055 4,363 66,912 -1,307
Total Volume and Open Interest 230,612 9,521,569 +121,318
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060622 99.51 99.51 99.51 99.51 unch 2,467 8,581 +632
Dec06 060622 99.35 99.35 99.34 99.34 unch 1 10,636 -174
Mar07 060622 99.16 99.17 99.16 99.16 unch 31 4,924 -321
Jun07 060622 98.98 98.99 98.98 98.98 -0.01 48 4,646 -218
Sep07 060622 98.83 98.83 98.83 98.83 unch 0 1,928 +0
Dec07 060622 98.69 98.69 98.69 98.69 unch 0 1,305 +0
Mar08 060622 98.59 98.59 98.59 98.59 unch 0 261 +0
Jun08 060622 98.46 98.46 98.46 98.46 -0.03 0 255 +0
Sep08 060622 98.37 98.37 98.37 98.37 -0.03 0 7 +0
Total Volume and Open Interest 2,547 32,553 -81
3-Mth Euro-Yen(SIMEX)
Sep06 060622 99.51 99.52 99.51 99.51 +0.01 1,808 61,730 -811
Dec06 060622 99.34 99.36 99.34 99.34 unch 2,274 121,850 +939
Mar07 060622 99.17 99.17 99.16 99.16 -0.01 538 49,825 +16
Jun07 060622 98.98 98.99 98.98 98.98 -0.01 35 25,211 -1,103
Sep07 060622 98.83 98.83 98.83 98.83 -0.01 146 17,805 -170
Dec07 060622 98.71 98.71 98.70 98.70 -0.01 363 27,423 +198
Mar08 060622 98.58 98.58 98.58 98.58 -0.01 0 17,856 +115
Jun08 060622 98.48 98.48 98.48 98.48 -0.01 0 548 +0
Total Volume and Open Interest 5,164 323,403 -816
German Euro-Bund(EUREX)
Sep06 060622 115.69 115.70 115.30 115.38 -0.44 1,014,148 1,345,457 -12,154
Dec06 060622 114.88 115.00 114.65 114.70 -0.44 892 2,389 +456
Mar07 060622 114.28 114.28 114.28 114.28 -0.44 0 10 +0
Total Volume and Open Interest 1,015,040 1,347,856 -11,698
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060622 108.75 108.75 108.75 108.75 -0.19 3 8 +3
Mar07 060622 108.53 108.53 108.53 108.53 -0.19      
Total Volume and Open Interest 511,052 973,260 -1,075
Long Gilt(LIFFE)
Jun06 060622 109~01 109~06 108~31 108~31 -0~03 4,362 48,685 -3,977
Sep06 060622 108~24 108~30 108~19 108~22 -0~03 63,058 267,728 -5,754
Total Volume and Open Interest 67,420 316,413 -9,731
3-Mth Short Sterling(LIFFE)
Sep06 060622 95.15 95.15 95.15 95.15 +0.04 115,441 504,224 -9,638
Dec06 060622 94.98 94.98 94.98 94.98 +0.02 150,606 413,559 +14,455
Mar07 060622 94.86 94.86 94.86 94.86 +0.01 92,437 332,579 +18,472
Total Volume and Open Interest 629,186 2,686,543 +185,355
3-Mth Euribor(LIFFE)
Sep06 060622 96.700 96.705 96.685 96.695 -0.010 135,490 610,319 +16,164
Dec06 060622 96.470 96.480 96.450 96.460 -0.015 134,357 571,058 -5,020
Mar07 060622 96.335 96.345 96.315 96.325 -0.020 132,390 530,612 -798
Total Volume and Open Interest 783,359 3,166,295 +12,608
3-Mth Aus T-Bills(SFE)
Sep06 060622 93.90 93.91 93.89 93.90 -0.01 5,630 196,353 -2,760
Dec06 060622 93.82 93.83 93.81 93.82 -0.02 9,126 213,039 +97
Mar07 060622 93.82 93.84 93.81 93.82 -0.02 2,887 79,475 +1,978
Jun07 060622 93.83 93.85 93.81 93.82 -0.03 3,249 49,553 +1,272
Sep07 060622 93.80 93.82 93.79 93.80 -0.02 1,202 23,293 +264
Dec07 060622 93.79 93.79 93.77 93.77 -0.03 1,139 17,010 -1,328
Mar08 060622 93.75 93.75 93.74 93.74 -0.03 380 8,395 -63
Jun08 060622 93.73 93.73 93.72 93.72 -0.03 194 4,316 +154
Sep08 060622 93.70 93.70 93.70 93.70 -0.03 0 1,344 +0
Dec08 060622 93.67 93.68 93.67 93.68 -0.02 0 1,272 +0
Total Volume and Open Interest 23,807 595,415 -386
10-Year Aus T-Bonds(SFE)
Sep06 060622 94.21 94.22 94.19 94.19 -0.03 27,059 307,722 +10,689
Dec06 060622 94.19 94.19 94.19 94.19 -0.03      
Total Volume and Open Interest 27,059 307,722 +10,689
3-Year Aus T-Bonds(SFE)
Sep06 060622 94.20 94.20 94.17 94.18 -0.02 48,234 396,856 +16,025
Dec06 060622 94.18 94.18 94.18 94.18 -0.02      
Total Volume and Open Interest 48,234 396,856 +16,025
Gold(CMX)
Jun06 060622 588.0 588.0 582.2 582.2 -5.3 60 123 +10
Aug06 060622 589.0 593.5 584.5 585.4 -5.6 43,918 187,072 -624
Oct06 060622 595.0 598.5 590.5 591.5 -5.5 470 10,999 -23
Dec06 060622 602.0 605.5 596.5 597.6 -5.5 5,334 34,454 +3,267
Feb07 060622 603.6 603.6 603.6 603.6 -5.4 4 14,209 +2
Apr07 060622 614.5 614.5 609.5 609.5 -5.4 15 1,933 +10
Jun07 060622 620.0 620.0 615.4 615.4 -5.3 5 12,884 +3
Aug07 060622 629.0 629.0 621.2 621.2 -5.3 10 364 +10
Oct07 060622 627.1 627.1 627.1 627.1 -5.3 0 2,346 +0
Dec07 060622 634.0 640.0 633.1 633.1 -5.2 20 15,069 -6
Feb08 060622 639.0 639.0 639.0 639.0 -5.1 0 1,225 +0
Apr08 060622 644.9 644.9 644.9 644.9 -5.1      
Total Volume and Open Interest 49,994 290,893 +2,745
Silver(CMX)
Jul06 060622 1035.0 1049.0 1016.0 1021.0 -21.0 14,836 36,350 -2,871
Sep06 060622 1050.0 1057.0 1024.0 1030.7 -20.7 3,895 31,268 +1,827
Dec06 060622 1055.0 1068.0 1036.0 1039.8 -20.2 1,106 19,409 +687
Mar07 060622 1058.0 1058.0 1047.3 1047.3 -20.2 77 7,992 +70
May07 060622 1050.9 1050.9 1050.9 1050.9 -20.2 2 2,603 -1
Jul07 060622 1088.0 1089.0 1054.0 1054.0 -20.2 11 5,348 -10
Sep07 060622 1053.5 1053.5 1053.5 1053.5 -19.0 0 346 +0
Total Volume and Open Interest 20,133 111,993 -492
Platinum(NYM)
Jul06 060622 1182.2 1190.0 1175.0 1176.1 -17.8 1,504 4,605 -118
Oct06 060622 1199.0 1203.0 1184.0 1189.1 -18.8 526 2,903 +255
Jan07 060622 1193.1 1193.1 1193.1 1193.1 -18.8 0 4 +0
Total Volume and Open Interest 2,030 7,516 +137
Palladium(NYME)
Jun06 060622 310.20 310.20 310.20 310.20 -0.60 0 398 +0
Sep06 060622 314.50 319.00 311.00 313.90 -0.60 501 12,423 -237
Dec06 060622 317.15 317.15 317.15 317.15 -0.60 2 506 -80
Total Volume and Open Interest 503 13,364 -317
Copper(CMX)
Jul06 060622 326.00 327.00 312.50 313.55 -5.50 4,007 17,042 -1,188
Sep06 060622 319.00 319.00 304.00 304.85 -6.15 5,612 39,926 +876
Dec06 060622 307.00 307.50 294.35 294.35 -6.65 1,311 7,727 +655
Mar07 060622 297.00 298.00 283.60 283.60 -7.15 120 1,052 +49
May07 060622 277.60 277.60 277.60 277.60 -6.55 49 334 +0
Total Volume and Open Interest 11,597 76,484 +173
Aluminum(CMX)
Jun06 060622 111.50 111.50 111.50 111.50 -0.90 0 42 +3
Jul06 060622 112.50 112.50 112.50 112.50 -0.90 0 103 +0
Aug06 060622 113.50 113.50 113.50 113.50 -0.90 0 55 +0
Sep06 060622 113.70 113.70 113.70 113.70 -0.90 0 1 +0
Oct06 060622 113.65 113.65 113.65 113.65 -0.90 0 40 +0
Nov06 060622 113.50 113.50 113.50 113.50 -0.90 0 40 +0
Total Volume and Open Interest 0 847 +3
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060622 11155 11155 11060 11101 -54 5,553 52,577 +96
Dec06 060622 11220 11220 11180 11185 -50 17 1,746 +17
Mar07 060622 11252 11252 11252 11252 -54 0 5 +0
Total Volume and Open Interest 5,570 54,328 +113
S & P 500(CME)
Sep06 060622 1260.30 1261.20 1251.00 1255.90 -5.90 33,887 614,048 +1,315
Dec06 060622 1265.80 1267.00 1265.80 1267.00 -5.90 220 5,605 +270
Mar07 060622 1277.80 1277.80 1277.80 1277.80 -5.60 0 311 +0
Jun07 060622 1289.80 1289.80 1289.80 1289.80 -5.60 0 38 +0
Total Volume and Open Interest 34,107 620,288 +1,585
S & P 500 E-Mini(Globex)
Sep06 060622 1262.25 1266.75 1251.00 1256.00 -5.75 1,181,887 1,316,715 +23,784
Dec06 060622 1275.00 1277.00 1262.50 1267.00 -6.00 637 1,474 +435
Total Volume and Open Interest 1,182,524 1,318,189 +24,219
NASDAQ 100(CME)
Sep06 060622 1588.00 1591.00 1562.00 1573.50 -18.00 7,895 51,438 +783
Dec06 060622 1593.00 1593.00 1593.00 1593.00 -18.00 3 58 +3
Mar07 060622 1609.50 1609.50 1609.50 1609.50 -18.00      
Total Volume and Open Interest 7,898 51,496 +786
NASDAQ 100 E-Mini(Globex)
Sep06 060622 1592.30 1598.00 1562.50 1573.50 -18.00 319,332 330,587 -553
Dec06 060622 1603.50 1603.50 1585.00 1593.00 -18.00 32 144 +28
Total Volume and Open Interest 319,364 330,731 -525
S & P Midcap 400(CME)
Sep06 060622 88.64 88.64 82.14 85.54 -3.60 383 9,442 +433
Dec06 060622 92.54 92.54 92.54 92.54 -3.60 0 1 +0
Mar07 060622 99.54 99.54 99.54 99.54 -3.60      
Total Volume and Open Interest 383 9,443 +433
Russell 2000(CME)
Sep06 060622 693.50 694.80 688.50 692.10 -3.00 1,760 33,690 +1,097
Dec06 060622 698.10 698.10 698.10 698.10 -3.00 0 11 +0
Mar07 060622 704.10 704.10 704.10 704.10 -3.00      
Total Volume and Open Interest 1,760 33,701 +1,097
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060622 695.10 697.20 687.80 692.10 -3.00 184,632 422,598 +4,513
Dec06 060622 698.20 701.00 696.00 698.10 -3.00 17 36 +6
Total Volume and Open Interest 184,649 422,634 +4,519
Value Line(KCBT)
Sep06 060622 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060622 14860 15145 14850 15125 +440 61,795 182,017 -1,645
Dec06 060622 15095 15095 15095 15095 +490      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060622 14860 15145 14850 15125 +440 61,795 182,017 -1,645
Dec06 060622 15095 15095 15095 15095 +490      
Mar07 060622 15105 15105 15105 15105 +495 0 1 +0
Total Volume and Open Interest 61,802 182,182 -1,642
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060622 4829.0 4846.5 4782.5 4813.0 +26.0 92,918 403,195 +10,263
Aug06 060622 4840.0 4848.0 4803.5 4823.0 +26.0 1,542 1,127 +219
Total Volume and Open Interest 96,638 470,680 +9,876
Hang Seng Index(HKFE)
Jun06 060622 15853 15914 15803 15832 +208 33,196 108,414 -766
Jul06 060622 15930 15960 15858 15883 +210 2,172 6,568 +963
Total Volume and Open Interest 35,660 116,183 +316
DAX Index(EUREX)
Sep06 060622 5605.0 5618.5 5536.0 5566.5 +27.0 182,469 188,556 +5,460
Dec06 060622 5647.0 5661.5 5590.0 5612.0 +27.0 276 12,488 +6
Mar07 060622 5691.0 5696.0 5647.5 5662.5 +28.5 188 206 +115
Total Volume and Open Interest 182,933 201,250 +5,581
FT-SE 100(LIFFE)
Sep06 060622 5738.00 5749.50 5667.00 5697.00 +15.00 81,265 431,987 -6,842
Dec06 060622 5767.50 5773.00 5709.50 5729.50 +15.00 0 37,833 +0
Mar07 060622 5740.50 5740.50 5740.50 5740.50 +15.00 0 1,000 +0
Total Volume and Open Interest 81,265 470,820 -6,842
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060622 4955.0 5002.0 4947.0 4985.0 +91.0 12,267 211,724 -8,653
Dec06 060622 4970.0 5014.0 4968.0 5002.0 +90.0 379 4,462 +305
Total Volume and Open Interest 12,682 220,465 -8,342
GSCI(CME)
Jul06 060622 468.90 470.40 466.40 469.00 +1.90 199 20,393 -55
Aug06 060622 471.30 472.50 471.30 472.50 +1.20 29 28 +21
Sep06 060622 476.00 476.00 476.00 476.00 +2.00      
Total Volume and Open Interest 228 20,421 -34
Reuters CRB Index(NYBOT)
Aug06 060622 381.25 381.25 379.50 379.50 -2.00 14 534 +0
Nov06 060622 390.50 390.50 388.00 388.00 -2.00 0 402 +0
Jan07 060622 390.00 390.00 390.00 390.00 -2.00      
Total Volume and Open Interest 14 939 +0
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