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 26, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060626 572.00 574.50 566.50 569.50 -11.00 22,377 59,109 -19,985
Aug06 060626 579.00 580.00 572.75 575.50 -11.00 9,342 43,803 +2,007
Sep06 060626 588.50 588.50 579.50 582.25 -11.25 1,659 18,483 +219
Nov06 060626 597.50 600.00 591.00 594.50 -12.00 38,040 188,892 +3,631
Jan07 060626 608.50 608.50 601.50 604.25 -12.25 464 10,121 +50
Mar07 060626 614.50 615.00 608.50 613.25 -12.00 309 8,037 +37
May07 060626 621.00 621.00 617.00 619.50 -10.75 719 6,103 +5
Total Volume and Open Interest 75,373 355,460 -13,737
Soybean Meal(CBOT)
Jul06 060626 174.40 174.80 171.30 171.90 -4.60 16,393 35,381 -6,316
Aug06 060626 175.40 175.50 172.30 172.90 -4.80 6,856 30,005 +1,424
Sep06 060626 176.50 176.50 173.50 173.90 -4.10 1,509 21,055 -215
Oct06 060626 176.50 176.50 173.80 174.40 -4.00 948 9,852 -118
Dec06 060626 177.00 177.50 175.40 175.90 -4.50 10,503 60,050 +3,525
Jan07 060626 178.50 178.50 176.60 177.10 -4.10 648 4,592 +81
Mar07 060626 180.50 180.50 178.80 178.80 -4.30 504 4,329 +121
May07 060626 180.10 180.10 178.70 178.90 -4.10 295 4,471 -85
Total Volume and Open Interest 38,621 175,163 -1,574
Soybean Oil(CBOT)
Jul06 060626 24.47 24.55 24.27 24.44 -0.18 9,357 28,752 -7,069
Aug06 060626 24.60 24.76 24.47 24.65 -0.18 3,278 24,293 +28
Sep06 060626 24.78 24.98 24.69 24.87 -0.18 1,568 17,336 +250
Oct06 060626 25.05 25.10 24.90 25.10 -0.20 643 10,414 +553
Dec06 060626 25.50 25.60 25.32 25.48 -0.25 7,481 120,631 +2,200
Jan07 060626 25.75 25.78 25.59 25.72 -0.26 0 3,929 +0
Mar07 060626 26.10 26.12 26.00 26.03 -0.27 8 2,650 +4
May07 060626 26.40 26.47 26.30 26.38 -0.24 97 6,510 +31
Total Volume and Open Interest 22,845 232,618 -3,927
Canola(WCE)
Jul06 060626 267.0 267.0 264.5 265.1 -3.6 1,786 6,013 -4,134
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060626 286.0 286.0 283.0 283.4 -3.8 7,444 59,119 +32
Jan07 060626 294.0 294.0 291.6 291.7 -3.9 113 5,407 -4
Mar07 060626 298.0 298.0 298.0 298.0 -2.7 67 694 +66
Total Volume and Open Interest 9,670 79,164 -4,249
Corn(CBOT)
Jul06 060626 224.00 224.50 221.00 223.00 -5.25 27,705 110,799 -36,859
Sep06 060626 236.00 236.50 232.25 234.50 -5.25 29,381 426,199 +4,652
Dec06 060626 252.00 252.00 247.75 249.00 -6.25 46,510 440,221 +2,084
Mar07 060626 264.00 264.00 260.50 261.25 -6.00 3,217 88,558 +644
May07 060626 271.75 272.00 268.50 269.50 -6.50 328 15,909 +29
Jul07 060626 280.50 280.50 277.25 278.25 -6.25 3,806 46,879 +1,327
Total Volume and Open Interest 118,554 1,301,181 -24,357
Wheat(CBOT)
Jul06 060626 362.00 369.00 361.00 368.50 +5.25 6,500 25,468 -14,198
Sep06 060626 379.50 387.00 379.00 385.75 +4.25 16,493 219,773 +2,967
Dec06 060626 398.00 404.50 397.75 403.00 +2.75 7,659 106,292 +228
Mar07 060626 416.00 420.50 415.00 420.00 +3.00 325 28,745 -11
May07 060626 429.00 429.00 429.00 429.00 +3.00 1 765 +0
Total Volume and Open Interest 33,251 460,014 -10,480
Wheat(KCBT)
Jul06 060626 475.00 485.00 474.00 484.00 +4.00 6,106 18,554 -1,374
Sep06 060626 484.50 493.00 483.00 492.50 +4.25 7,393 63,298 +1,805
Dec06 060626 490.50 500.00 490.00 499.50 +6.25 3,978 48,056 +1,026
Mar07 060626 491.00 499.00 491.00 499.00 +7.25 205 5,790 +82
May07 060626 490.00 491.00 490.00 491.00 unch 10 305 +0
Total Volume and Open Interest 19,140 155,964 +2,258
Wheat(MGE)
Jul06 060626 463.00 471.00 457.00 470.50 +6.25 2,818 3,945 -965
Sep06 060626 458.00 475.00 458.00 474.75 +13.50 4,161 16,735 +926
Dec06 060626 465.50 480.00 465.00 479.25 +11.25 1,987 22,405 -245
Mar07 060626 474.00 484.00 472.00 484.00 +14.50 66 1,626 +24
May07 060626 480.00 482.00 480.00 482.00 +6.00 0 90 +0
Total Volume and Open Interest 9,081 49,071 -214
Oats(CBOT)
Jul06 060626 205.00 205.00 200.00 203.50 +1.50 413 1,252 -330
Sep06 060626 196.50 196.50 191.50 194.50 -2.00 245 5,057 +43
Dec06 060626 195.00 195.25 191.00 192.75 -3.75 811 8,214 +123
Mar07 060626 202.00 202.00 198.00 198.00 -6.50 2 116 +0
Total Volume and Open Interest 1,471 14,644 -164
Rough Rice(CBOT)
Jul06 060626 9.05 9.05 8.90 8.90 -0.11 853 3,212 -523
Sep06 060626 9.31 9.34 9.18 9.19 -0.12 749 4,206 +586
Nov06 060626 9.51 9.52 9.39 9.39 -0.11 190 4,418 +55
Jan07 060626 9.71 9.71 9.58 9.58 -0.11 28 950 +5
Total Volume and Open Interest 1,854 13,991 +132
Live Cattle(CME)
Jun06 060626 84.900 85.600 84.400 85.300 +2.425 2,032 5,240 -1,181
Aug06 060626 86.650 86.900 85.950 86.725 +2.075 7,412 118,969 +162
Oct06 060626 89.150 90.250 89.150 90.225 +2.075 4,634 49,826 +714
Dec06 060626 89.850 90.900 89.850 90.825 +1.850 2,080 32,789 +61
Feb07 060626 91.500 92.600 91.500 92.500 +1.450 1,123 12,286 +389
Apr07 060626 88.750 89.500 88.750 89.500 +1.150 239 2,516 +92
Total Volume and Open Interest 17,567 222,987 +252
Feeder Cattle(CME)
Aug06 060626 116.700 117.400 116.150 117.125 +1.975 1,867 17,337 +163
Sep06 060626 116.100 117.150 115.650 117.075 +2.150 576 3,680 +104
Oct06 060626 115.500 116.050 114.700 115.800 +2.350 454 3,397 +87
Nov06 060626 114.100 114.950 113.700 114.950 +2.200 133 1,205 +23
Jan07 060626 109.500 110.500 109.350 110.500 +2.150 175 1,110 +76
Mar07 060626 108.000 108.800 107.950 108.800 +1.850 6 101 +2
Apr07 060626 108.000 108.000 106.700 107.700 +2.150 0 46 +0
Total Volume and Open Interest 3,212 26,926 +456
Lean Hogs(CME)
Jul06 060626 73.550 74.150 71.900 74.000 +0.775 6,177 21,837 -922
Aug06 060626 70.300 70.950 69.050 70.725 +0.700 10,521 87,235 +739
Oct06 060626 61.900 62.000 60.400 61.950 +0.450 3,522 26,222 -205
Dec06 060626 57.800 58.050 56.500 57.900 +0.300 1,440 15,517 +445
Feb07 060626 58.100 58.500 57.500 58.400 +0.300 848 5,466 +186
Apr07 060626 58.700 58.950 58.250 58.950 +0.250 147 2,625 +89
May07 060626 62.100 62.900 61.900 62.900 +0.400 10 492 +2
Jun07 060626 62.500 63.350 62.500 63.350 +0.450 237 803 +191
Total Volume and Open Interest 22,927 160,253 +534
Pork Bellies(CME)
Jul06 060626 97.700 97.700 94.400 94.400 -2.375 252 1,038 -95
Aug06 060626 92.600 93.150 89.500 89.650 -2.600 361 892 +108
Feb07 060626 84.200 84.200 84.200 84.200 -0.400 0 30 +0
Mar07 060626 84.450 84.450 84.450 84.450 -0.400 0 6 +0
Total Volume and Open Interest 613 1,966 +13
Class III Milk(CME)
Jun06 060626 11.29 11.29 11.29 11.29 unch 152 3,126 +41
Jul06 060626 11.23 11.23 11.20 11.21 -0.02 103 3,474 -76
Aug06 060626 11.73 11.75 11.65 11.66 -0.08 159 4,018 +11
Sep06 060626 12.33 12.36 12.25 12.26 -0.09 201 4,168 +3
Oct06 060626 12.32 12.34 12.26 12.26 -0.08 55 3,790 +15
Total Volume and Open Interest 1,312 31,996 +246
Cocoa(NYBOT)
Jul06 060626 1555 1570 1555 1561 +10 194 425 -154
Sep06 060626 1543 1564 1541 1557 +14 4,931 65,497 +302
Dec06 060626 1578 1598 1578 1592 +14 344 24,659 +199
Mar07 060626 1614 1626 1612 1625 +14 237 15,351 -27
May07 060626 1646 1646 1645 1645 +14 85 6,269 +23
Jul07 060626 1662 1666 1662 1666 +14 0 3,164 +0
Sep07 060626 1673 1684 1673 1684 +14 0 8,792 +0
Total Volume and Open Interest 5,791 130,784 +343
Coffee "C"(NYBOT)
Jul06 060626 95.50 96.20 94.60 94.60 -0.70 652 2,627 -1,471
Sep06 060626 96.35 97.55 95.85 95.95 -0.65 6,959 84,894 +845
Dec06 060626 100.30 101.10 99.75 99.75 -0.55 1,636 17,663 +569
Mar07 060626 104.00 104.75 103.35 103.35 -0.45 361 6,146 -66
May07 060626 106.80 106.80 105.65 105.65 -0.40 67 1,662 +25
Jul07 060626 108.50 108.75 107.75 107.75 -0.40 15 935 +12
Total Volume and Open Interest 9,760 116,262 -71
Orange Juice(NYBOT)
Jul06 060626 166.50 166.50 163.00 163.00 -7.00 734 3,601 -185
Sep06 060626 168.50 168.50 164.00 164.35 -5.00 2,217 19,463 +393
Nov06 060626 167.00 167.00 163.00 163.00 -5.00 264 2,931 +28
Jan07 060626 165.00 166.00 162.00 162.00 -5.00 95 1,776 +12
Mar07 060626 165.00 165.00 162.00 162.00 -5.00 1 495 -1
Total Volume and Open Interest 3,311 28,410 +247
Sugar #11(NYBOT)
Jul06 060626 15.40 15.76 15.33 15.76 +0.31 13,799 36,255 -3,943
Oct06 060626 15.88 16.34 15.83 16.31 +0.38 25,020 239,777 -1,673
Mar07 060626 16.24 16.57 16.17 16.56 +0.33 10,711 73,163 -1,503
May07 060626 16.10 16.48 16.08 16.46 +0.32 2,466 36,212 +589
Jul07 060626 16.02 16.35 15.99 16.30 +0.25 3,082 27,660 +558
Total Volume and Open Interest 58,071 441,243 -3,920
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060626 23.10 23.10 23.05 23.05 -0.10 49 3,854 -34
Nov06 060626 22.40 22.40 22.40 22.40 -0.05 8 1,782 +6
Jan07 060626 22.53 22.53 22.53 22.53 +0.01 0 1,209 +0
Mar07 060626 22.45 22.45 22.45 22.45 unch 0 1,297 +0
Total Volume and Open Interest 57 10,102 -28
London Cocoa(LCE)
Jul06 060626 977 978 967 978 +10 1,957 54,467 -879
Sep06 060626 921 930 916 929 +11 6,866 56,507 -194
Dec06 060626 920 933 918 932 +12 1,245 34,917 +139
Mar07 060626 935 944 930 943 +12 366 25,956 -4
May07 060626 949 952 949 952 +11 244 5,456 +79
Jul07 060626 960 960 960 960 +11 25 3,173 +14
Sep07 060626 967 970 967 970 +11 0 1,751 +0
Total Volume and Open Interest 10,703 192,206 -845
London Coffee(LCE)
Jul06 060626 1127.00 1140.00 1127.00 1139.00 +14.00 1,875 25,140 -1,643
Sep06 060626 1144.00 1153.00 1140.00 1149.00 +9.00 3,586 59,937 +957
Nov06 060626 1154.00 1164.00 1154.00 1163.00 +10.00 465 33,572 +130
Jan07 060626 1164.00 1172.00 1160.00 1170.00 +12.00 89 5,717 +31
Mar07 060626 1170.00 1179.00 1170.00 1179.00 +13.00 0 1,230 +0
May07 060626 1182.00 1189.00 1182.00 1189.00 +15.00 0 797 +0
Total Volume and Open Interest 6,016 126,713 -524
London Sugar(LCE)
Aug06 060626 464.00 469.90 457.50 469.50 +5.70 2,202 21,044 +196
Oct06 060626 461.50 468.70 456.10 468.50 +8.50 1,660 19,881 +159
Dec06 060626 453.20 462.00 449.40 462.00 +7.60 286 10,335 -88
Mar07 060626 439.00 448.00 436.90 448.00 +7.30 516 8,670 -69
May07 060626 437.00 446.90 436.00 446.90 +7.60 153 3,502 +74
Total Volume and Open Interest 4,855 66,601 +290
Cotton(NYBOT)
Jul06 060626 48.50 49.00 47.76 47.76 +1.64 13,324 4,176 -9,163
Oct06 060626 52.15 52.50 51.35 51.48 -0.63 1,728 10,675 +386
Dec06 060626 54.10 54.35 52.95 53.46 -0.12 20,821 121,993 +5,757
Mar07 060626 56.60 56.90 55.75 56.10 -0.50 1,139 19,536 +235
May07 060626 56.95 56.95 56.95 56.95 -0.65 48 942 -5
Jul07 060626 57.95 57.95 57.95 57.95 -0.65 68 2,516 -25
Total Volume and Open Interest 37,443 162,110 -2,570
Lumber(CME)
Jul06 060626 302.0 303.7 299.5 300.5 +2.7 483 2,023 -127
Sep06 060626 315.0 315.3 310.2 311.7 +1.1 577 3,006 +87
Nov06 060626 309.5 310.7 308.2 309.0 +1.5 34 333 +18
Jan07 060626 316.3 316.3 315.5 315.5 -1.5 0 5 +0
Total Volume and Open Interest 1,094 5,380 -22
Crude Oil(NYM)
Aug06 060626 70.50 71.90 70.40 71.80 +0.93 77,733 240,762 -4,348
Sep06 060626 71.60 72.80 71.45 72.74 +0.97 31,370 110,602 +2,529
Oct06 060626 72.35 73.40 72.25 73.36 +0.98 7,186 49,290 +318
Nov06 060626 73.85 73.86 73.55 73.86 +0.99 2,339 26,222 -262
Dec06 060626 73.25 74.30 73.15 74.24 +1.00 13,291 107,945 -105
Jan07 060626 73.50 74.75 73.50 74.50 +1.00 2,229 37,406 +446
Feb07 060626 74.67 74.67 74.67 74.67 +1.00 668 16,164 -225
Mar07 060626 74.77 74.77 74.77 74.77 +1.00 310 15,121 +95
Apr07 060626 74.78 74.78 74.78 74.78 +1.00 400 11,001 -55
May07 060626 73.80 74.75 73.80 74.75 +1.00 150 9,978 +0
Jun07 060626 74.65 74.65 74.65 74.65 +1.00 2,300 40,233 +827
Jul07 060626 74.52 74.52 74.52 74.52 +1.00 359 10,055 -76
Aug07 060626 74.38 74.38 74.38 74.38 +1.00 150 6,830 -105
Sep07 060626 73.30 74.23 73.30 74.23 +1.00 31 8,067 -31
Oct07 060626 74.08 74.08 74.08 74.08 +1.00 0 4,479 +0
Nov07 060626 73.91 73.91 73.91 73.91 +1.00 0 5,800 +0
Total Volume and Open Interest 143,815 979,306 -843
Heating Oil(NYM)
Jul06 060626 196.50 200.00 194.40 197.89 +1.63 15,557 24,863 -2,128
Aug06 060626 200.70 204.25 198.65 202.57 +1.88 17,476 59,908 +373
Sep06 060626 205.50 208.80 203.20 207.32 +2.23 2,846 23,388 +664
Oct06 060626 208.80 212.00 207.50 211.27 +2.28 1,414 8,506 +192
Nov06 060626 211.90 217.00 211.50 214.67 +2.28 646 5,864 -63
Dec06 060626 215.40 218.50 215.40 217.87 +2.23 1,199 15,336 +283
Jan07 060626 218.60 222.00 218.60 220.77 +2.23 288 14,578 +61
Feb07 060626 219.25 223.75 218.20 221.92 +2.33 204 5,058 +161
Mar07 060626 219.50 220.17 219.50 220.17 +2.38 75 4,021 +55
Apr07 060626 214.00 214.37 214.00 214.37 +2.43 207 5,066 +76
May07 060626 209.40 211.50 209.40 209.77 +2.43 5 876 +10
Jun07 060626 204.50 207.62 204.50 207.62 +2.43 208 5,239 +30
Total Volume and Open Interest 40,127 174,417 -284
Unleaded Gas(NYM)
Jul06 060626 212.30 218.90 212.30 217.88 +5.12 15,579 17,055 -2,104
Aug06 060626 212.25 218.10 212.25 217.14 +4.88 17,716 46,656 +3,012
Sep06 060626 209.80 214.30 209.25 213.79 +4.68 2,823 12,206 +375
Oct06 060626 198.50 199.39 198.50 199.39 +3.98 823 5,397 +202
Nov06 060626 193.49 193.49 193.49 193.49 +3.78 244 2,396 +2
Dec06 060626 188.00 189.59 188.00 189.59 +3.58 76 3,253 +16
Jan07 060626 189.59 189.59 189.59 189.59 +3.48 8 1,558 +0
Total Volume and Open Interest 37,269 88,521 +1,503
Natural Gas(NYM)
Jul06 060626 6.000 6.080 5.960 5.969 -0.257 17,598 36,378 -3,184
Aug06 060626 6.200 6.270 6.160 6.169 -0.247 17,310 76,967 +3,524
Sep06 060626 6.450 6.500 6.400 6.419 -0.237 6,924 61,374 +1,059
Oct06 060626 6.880 6.900 6.810 6.814 -0.227 4,922 46,733 +764
Nov06 060626 8.150 8.200 8.127 8.127 -0.208 1,490 53,426 +1
Dec06 060626 9.560 9.600 9.539 9.539 -0.190 1,153 29,500 -134
Jan07 060626 10.310 10.330 10.270 10.274 -0.189 1,726 47,335 -146
Feb07 060626 10.330 10.360 10.300 10.314 -0.184 446 30,296 -141
Mar07 060626 10.150 10.170 10.120 10.124 -0.174 1,352 55,321 +94
Apr07 060626 8.280 8.290 8.244 8.244 -0.114 928 32,914 +171
May07 060626 8.100 8.100 8.050 8.059 -0.109 400 21,386 -137
Jun07 060626 8.180 8.190 8.154 8.154 -0.109 294 12,520 +32
Jul07 060626 8.290 8.300 8.264 8.264 -0.109 100 8,910 +7
Aug07 060626 8.400 8.400 8.359 8.359 -0.109 80 8,195 -32
Sep07 060626 8.510 8.510 8.474 8.474 -0.109 85 9,320 -15
Oct07 060626 8.700 8.700 8.644 8.644 -0.109 161 24,785 -43
Total Volume and Open Interest 56,921 854,080 +1,839
Brent Crude Oil(ICE)
Aug06 060626 69.86 70.80 69.47 70.73 +2.65 65,595 93,732 -4,996
Sep06 060626 70.54 71.50 70.25 71.47 +2.87 28,360 123,477 +403
Oct06 060626 71.17 72.11 70.91 72.08 +2.93 9,382 42,145 -1,325
Nov06 060626 71.40 72.58 71.40 72.55 +2.92 3,637 16,579 +456
Dec06 060626 71.85 73.00 71.76 72.94 +2.90 6,726 52,609 -482
Jan07 060626 72.05 73.30 72.05 73.28 +2.89 961 14,389 +187
Feb07 060626 72.30 73.49 72.30 73.49 +2.80 301 9,527 +90
Mar07 060626 72.40 73.61 72.40 73.61 +2.80 269 6,313 +182
Apr07 060626 72.53 73.67 72.53 73.67 +2.80 0 2,731 -775
May07 060626 72.56 73.66 72.56 73.65 +2.77 0 2,255 +0
Jun07 060626 72.50 73.55 72.47 73.54 +2.75 175 11,314 -243
Jul07 060626 73.39 73.39 73.39 73.39 +2.72 0 66 +0
Aug07 060626 73.23 73.23 73.23 73.23 +2.69 20 255 +20
Sep07 060626 73.07 73.07 73.07 73.07 +2.66 0 900 +0
Total Volume and Open Interest 118,896 433,390 -5,799
Gas Oil(ICE)
Jul06 060626 627.00 635.00 621.75 624.75 -3.00 22,155 51,561 -3,281
Aug06 060626 633.00 640.75 627.75 630.75 -3.00 12,061 48,145 +1,429
Sep06 060626 637.25 647.50 635.00 638.00 -2.75 2,533 17,099 -57
Oct06 060626 644.00 652.75 642.50 645.25 -2.75 1,180 13,496 +187
Nov06 060626 654.00 655.25 650.25 651.75 -2.50 465 8,701 +223
Dec06 060626 657.00 663.25 655.50 658.00 -2.50 3,371 31,563 -165
Jan07 060626 661.50 664.50 659.75 662.00 -2.50 1,037 9,628 +23
Feb07 060626 662.50 662.50 662.50 662.50 -2.50 0 900 +0
Mar07 060626 663.50 663.50 661.50 661.50 -2.50 0 5,439 -45
Apr07 060626 657.50 657.50 657.50 657.50 -2.25 0 825 +0
Total Volume and Open Interest 44,085 223,364 -1,007
US Dollar Index(NYBOT)
Sep06 060626 86.44 86.51 85.93 86.10 -0.35 8,298 20,245 -2,022
Dec06 060626 85.75 86.00 85.73 85.73 -0.35 8 2,169 -4
Mar07 060626 85.38 85.38 85.38 85.38 -0.35 1 4 +1
Total Volume and Open Interest 8,307 22,418 -2,025
Australian Dollar(CME)
Sep06 060626 73.11 73.23 72.84 73.14 +0.03 2,163 37,611 -1,552
Dec06 060626 73.03 73.03 73.03 73.03 +0.03 0 365 +26
Mar07 060626 72.90 72.90 72.90 72.90 +0.03 0 9 +0
Total Volume and Open Interest 2,163 37,991 -1,526
British Pound(CME)
Sep06 060626 182.36 182.75 182.10 182.69 +0.41 3,021 78,344 -255
Dec06 060626 183.10 183.10 183.10 183.10 +0.41 0 258 +0
Mar07 060626 183.50 183.50 183.50 183.50 +0.41 0 1 +0
Total Volume and Open Interest 3,021 78,603 -255
Canadian Dollar(CME)
Sep06 060626 89.55 89.66 89.12 89.26 +0.03 3,227 85,126 -747
Dec06 060626 89.75 89.75 89.45 89.50 +0.03 3 2,102 +95
Mar07 060626 89.74 89.74 89.74 89.74 +0.03 1 165 -4
Jun07 060626 89.98 89.98 89.98 89.98 +0.03 5 111 -1
Total Volume and Open Interest 3,236 87,536 -657
Japanese Yen(CME)
Sep06 060626 87.00 87.13 86.92 87.00 +0.13 3,957 157,957 +2,877
Dec06 060626 88.14 88.14 88.14 88.14 +0.13 0 20,047 +3
Mar07 060626 89.22 89.22 89.22 89.22 +0.13 0 2 +0
Total Volume and Open Interest 3,957 178,031 +2,871
Swiss Franc(CME)
Sep06 060626 81.13 81.34 80.94 81.19 +0.31 715 64,771 +3,846
Dec06 060626 81.95 81.95 81.95 81.95 +0.31 0 169 +2
Mar07 060626 82.69 82.69 82.69 82.69 +0.31 0 7 +0
Total Volume and Open Interest 715 64,947 +3,848
EuroFX(CME)
Sep06 060626 126.35 126.76 126.09 126.52 +0.61 4,287 145,511 +1,562
Dec06 060626 127.25 127.25 127.25 127.25 +0.61 32 1,085 +150
Mar07 060626 127.92 127.92 127.92 127.92 +0.61 0 79 +0
Total Volume and Open Interest 4,319 146,759 +1,731
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060626 8732.0 8750.0 8670.0 8682.0 -23.0 5,162 59,609 -1,023
Total Volume and Open Interest 5,163 84,527 -1,035
30-Year T-Bonds(CBOT)
Sep06 060626 105~20 105~26 105~14 105~18 -0~04 260,363 745,058 -5,831
Dec06 060626 105~26 105~26 105~18 105~21 -0~04 1,220 5,530 +671
Mar07 060626 105~14 105~14 105~14 105~14 -0~04 0 2 +0
Total Volume and Open Interest 261,588 750,605 -5,160
10-Year T-Notes(CBOT)
Sep06 060626 104~035 104~070 104~015 104~035 -0~005 749,872 2,109,897 -14,044
Dec06 060626 103~315 104~025 103~310 104~000 -0~005 2,518 17,778 +1,224
Total Volume and Open Interest 752,390 2,127,677 -12,820
5-Year T-Notes(CBOT)
Sep06 060626 102~315 103~000 102~290 102~305 -0~005 309,657 0 +0
Dec06 060626 102~295 102~295 102~295 102~295 -0~005 2 151 +0
Total Volume and Open Interest 309,659 151 +0
2 Year T-Notes(CBOT)
Sep06 060626 101~029 101~029 101~026 101~026 -0~002 2,859 531,709 -3,404
Total Volume and Open Interest 2,901 533,008 -3,513
Eurodollars(CME)
Sep06 060626 94.335 94.335 94.320 94.325 -0.010 26,243 1,571,933 +18,017
Dec06 060626 94.305 94.310 94.290 94.300 -0.005 22,032 1,586,029 -236
Mar07 060626 94.330 94.340 94.320 94.325 -0.010 17,677 1,308,114 -20,758
Jun07 060626 94.385 94.390 94.365 94.370 -0.010 16,395 1,008,668 -2,789
Sep07 060626 94.425 94.435 94.410 94.410 -0.015 21,773 935,719 +1,061
Dec07 060626 94.445 94.450 94.425 94.430 -0.010 11,551 714,932 +2,812
Mar08 060626 94.455 94.465 94.440 94.445 -0.005 19,863 555,748 +8,206
Jun08 060626 94.440 94.440 94.430 94.430 -0.005 12,408 297,471 -14,695
Sep08 060626 94.410 94.415 94.400 94.405 -0.005 10,738 287,197 +6,921
Dec08 060626 94.380 94.385 94.365 94.370 -0.005 4,590 231,029 +1,643
Mar09 060626 94.360 94.365 94.345 94.355 -0.005 7,607 173,138 +3,448
Jun09 060626 94.340 94.340 94.320 94.330 -0.005 16,232 137,243 -2,857
Sep09 060626 94.315 94.315 94.300 94.305 -0.005 6,236 119,550 +3,732
Dec09 060626 94.280 94.290 94.270 94.275 -0.005 4,406 113,178 -1,461
Mar10 060626 94.270 94.275 94.260 94.260 -0.010 7,251 97,675 +92
Jun10 060626 94.245 94.250 94.235 94.235 -0.010 13,671 69,279 -5,076
Sep10 060626 94.225 94.225 94.205 94.210 -0.010 3,636 81,505 +500
Dec10 060626 94.190 94.195 94.175 94.180 -0.010 1,236 65,518 -127
Total Volume and Open Interest 232,361 9,556,981 -19,869
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060626 99.50 99.50 99.49 99.49 -0.02 1,065 7,079 +336
Dec06 060626 99.33 99.33 99.33 99.33 -0.02 578 10,304 -271
Mar07 060626 99.15 99.15 99.15 99.15 -0.01 164 5,686 +70
Jun07 060626 98.97 98.97 98.97 98.97 -0.01 248 5,207 -317
Sep07 060626 98.82 98.82 98.82 98.82 -0.01 0 1,828 -100
Dec07 060626 98.69 98.69 98.69 98.69 unch 0 1,305 +0
Mar08 060626 98.58 98.58 98.58 98.58 -0.01 0 284 +0
Jun08 060626 98.46 98.46 98.46 98.46 unch 0 256 +0
Sep08 060626 98.36 98.36 98.36 98.36 -0.03 0 7 +0
Total Volume and Open Interest 2,055 31,966 -282
3-Mth Euro-Yen(SIMEX)
Sep06 060626 99.52 99.52 99.50 99.50 -0.02 6,326 66,947 +5,577
Dec06 060626 99.35 99.35 99.34 99.34 -0.02 5,336 121,218 -1,490
Mar07 060626 99.16 99.16 99.15 99.15 -0.03 836 50,350 +159
Jun07 060626 98.98 98.99 98.97 98.97 -0.03 620 24,592 -407
Sep07 060626 98.82 98.82 98.82 98.82 -0.03 359 18,429 +256
Dec07 060626 98.69 98.69 98.69 98.69 -0.02 1 28,083 -81
Mar08 060626 98.57 98.57 98.57 98.57 -0.03 0 18,166 +0
Jun08 060626 98.47 98.47 98.47 98.47 -0.03 0 548 +0
Total Volume and Open Interest 13,478 329,488 +4,014
German Euro-Bund(EUREX)
Sep06 060626 115.28 115.37 114.98 115.03 -0.12 983,772 1,440,623 -19,049
Dec06 060626 114.55 114.65 114.34 114.34 -0.13 165 2,405 +63
Mar07 060626 113.93 113.93 113.93 113.93 -0.12 0 10 +0
Total Volume and Open Interest 983,937 1,443,038 -18,986
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060626 108.52 108.52 108.52 108.52 -0.10 0 8 +0
Mar07 060626 108.30 108.30 108.30 108.30 -0.10      
Total Volume and Open Interest 455,229 998,261 -600
Long Gilt(LIFFE)
Jun06 060626 109~00 109~01 108~26 108~30 +0~03 7,822 28,498 -7,671
Sep06 060626 108~24 108~27 108~16 108~21 +0~03 61,630 270,295 +402
Total Volume and Open Interest 69,452 298,793 -7,269
3-Mth Short Sterling(LIFFE)
Sep06 060626 95.14 95.14 95.14 95.14 -0.01 33,833 499,906 +3,329
Dec06 060626 94.95 94.95 94.95 94.95 -0.02 60,340 424,822 +17,198
Mar07 060626 94.82 94.82 94.82 94.82 -0.02 41,064 337,238 +7,716
Total Volume and Open Interest 280,137 2,222,614 +45,269
3-Mth Euribor(LIFFE)
Sep06 060626 96.680 96.685 96.645 96.650 -0.025 93,316 615,646 +5,581
Dec06 060626 96.435 96.440 96.395 96.405 -0.030 115,244 578,818 +17,761
Mar07 060626 96.300 96.305 96.250 96.260 -0.035 122,263 509,194 -11,340
Total Volume and Open Interest 625,960 3,160,138 +13,092
3-Mth Aus T-Bills(SFE)
Sep06 060626 93.88 93.90 93.87 93.90 +0.01 23,404 194,797 +3,992
Dec06 060626 93.78 93.79 93.77 93.79 unch 31,608 220,767 +16,584
Mar07 060626 93.76 93.79 93.76 93.78 -0.01 12,829 85,310 +4,971
Jun07 060626 93.76 93.78 93.76 93.78 unch 8,809 56,749 +4,559
Sep07 060626 93.74 93.76 93.74 93.76 unch 3,338 23,895 +528
Dec07 060626 93.72 93.72 93.72 93.72 -0.01 2,211 18,112 +1,146
Mar08 060626 93.67 93.70 93.67 93.70 unch 2,135 10,051 +1,093
Jun08 060626 93.64 93.67 93.64 93.67 unch 500 5,126 +295
Sep08 060626 93.65 93.65 93.65 93.65 +0.01 0 1,344 +0
Dec08 060626 93.62 93.62 93.62 93.62 -0.01 2 1,272 +0
Total Volume and Open Interest 84,836 618,789 +33,168
10-Year Aus T-Bonds(SFE)
Sep06 060626 94.12 94.16 94.12 94.16 +0.01 21,840 308,438 +4,009
Dec06 060626 94.16 94.16 94.16 94.16 +0.01      
Total Volume and Open Interest 21,840 308,438 +4,009
3-Year Aus T-Bonds(SFE)
Sep06 060626 94.10 94.13 94.09 94.13 -0.01 110,661 442,112 +47,644
Dec06 060626 94.13 94.13 94.13 94.13 -0.01      
Total Volume and Open Interest 110,661 442,112 +47,644
Gold(CMX)
Jun06 060626 583.0 584.8 580.0 584.8 unch 19 96 -18
Aug06 060626 587.0 589.5 580.0 587.7 -0.3 33,705 181,290 -5,737
Oct06 060626 593.2 595.0 585.5 593.8 -0.3 350 10,995 -148
Dec06 060626 598.6 601.8 592.5 599.8 -0.3 660 35,217 +102
Feb07 060626 606.0 606.5 597.5 605.9 -0.2 71 14,382 +22
Apr07 060626 608.0 611.9 607.0 611.9 -0.1 69 1,968 +34
Jun07 060626 617.0 618.0 617.0 617.9 unch 60 12,912 -24
Aug07 060626 623.9 623.9 623.9 623.9 +0.1 10 369 +4
Oct07 060626 629.9 629.9 629.9 629.9 +0.2 200 2,642 +196
Dec07 060626 630.0 636.0 630.0 636.0 +0.2 309 15,657 +299
Feb08 060626 642.0 642.0 642.0 642.0 +0.2 0 1,275 +50
Apr08 060626 648.0 648.0 648.0 648.0 +0.3      
Total Volume and Open Interest 35,520 287,181 -5,225
Silver(CMX)
Jul06 060626 1025.0 1035.0 1002.0 1024.0 -4.5 13,339 34,307 -2,121
Sep06 060626 1034.5 1046.0 1012.0 1034.0 -4.2 3,316 34,369 +1,641
Dec06 060626 1045.0 1055.0 1023.0 1043.7 -4.0 685 19,746 +281
Mar07 060626 1060.0 1060.0 1030.0 1052.0 -4.0 5 8,031 +0
May07 060626 1056.0 1056.0 1056.0 1056.0 -4.0 0 2,603 +0
Jul07 060626 1064.0 1073.0 1059.5 1059.5 -4.0 36 5,366 +21
Sep07 060626 1059.0 1059.0 1059.0 1059.0 -4.0 0 346 +0
Total Volume and Open Interest 17,806 113,833 +186
Platinum(NYM)
Jul06 060626 1178.0 1192.9 1176.0 1181.3 +14.4 892 4,365 -68
Oct06 060626 1198.0 1205.0 1192.0 1195.8 +16.4 284 3,459 +203
Jan07 060626 1199.8 1199.8 1199.8 1199.8 +16.4 0 2 +0
Total Volume and Open Interest 1,176 7,830 +135
Palladium(NYME)
Jun06 060626 317.25 317.25 317.25 317.25 +10.95 25 423 +25
Sep06 060626 313.00 320.80 309.25 320.55 +10.75 217 12,604 +236
Dec06 060626 320.00 323.80 316.00 323.80 +10.75 0 506 +0
Total Volume and Open Interest 242 13,570 +261
Copper(CMX)
Jul06 060626 321.00 335.00 318.50 332.40 +8.35 3,008 13,985 -1,823
Sep06 060626 311.00 324.50 309.50 323.30 +8.20 5,054 41,998 +948
Dec06 060626 300.50 314.00 300.50 312.80 +7.75 265 7,665 +13
Mar07 060626 297.00 302.05 295.00 302.05 +7.50 70 1,172 +67
May07 060626 295.10 295.10 295.10 295.10 +7.55 0 334 +0
Total Volume and Open Interest 9,003 75,247 -1,098
Aluminum(CMX)
Jun06 060626 115.00 115.00 115.00 115.00 +4.00      
Jul06 060626 115.50 115.50 115.50 115.50 +4.00 0 111 +5
Aug06 060626 116.00 116.00 116.00 116.00 +3.50 0 55 +0
Sep06 060626 116.15 116.15 116.15 116.15 +3.25 0 1 +0
Oct06 060626 116.10 116.10 116.10 116.10 +3.00 0 40 +0
Nov06 060626 116.20 116.20 116.20 116.20 +2.90 0 40 +0
Total Volume and Open Interest 0 813 -37
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060626 11081 11130 11045 11127 +53 4,820 52,377 -616
Dec06 060626 11205 11212 11205 11212 +53 3 1,744 -2
Mar07 060626 11228 11228 11228 11228 +3 0 5 +0
Total Volume and Open Interest 4,823 54,126 -618
S & P 500(CME)
Sep06 060626 1256.00 1261.20 1253.20 1260.20 +4.70 23,274 616,151 +2,252
Dec06 060626 1269.00 1271.60 1269.00 1271.60 +4.70 526 5,756 +251
Mar07 060626 1282.60 1282.60 1282.60 1282.60 +4.70 0 311 +0
Jun07 060626 1294.60 1294.60 1294.60 1294.60 +4.70 0 191 +0
Total Volume and Open Interest 23,800 622,695 +2,503
S & P 500 E-Mini(Globex)
Sep06 060626 1255.75 1261.25 1253.25 1260.25 +4.75 749,066 1,252,473 -6,671
Dec06 060626 1267.00 1271.50 1265.00 1271.50 +4.50 124 1,598 +93
Total Volume and Open Interest 749,190 1,254,071 -6,578
NASDAQ 100(CME)
Sep06 060626 1570.00 1578.00 1565.00 1571.00 +2.50 3,320 51,677 -236
Dec06 060626 1590.00 1590.00 1590.00 1590.00 +2.50 3 58 +0
Mar07 060626 1606.50 1606.50 1606.50 1606.50 +2.50      
Total Volume and Open Interest 3,323 51,735 -236
NASDAQ 100 E-Mini(Globex)
Sep06 060626 1568.30 1579.00 1565.50 1571.00 +2.50 197,723 324,211 -5,806
Dec06 060626 1595.80 1595.80 1587.50 1590.00 +2.50 41 173 +25
Total Volume and Open Interest 197,764 324,384 -5,781
S & P Midcap 400(CME)
Sep06 060626 94.64 97.44 93.64 97.34 +4.00 93 9,189 -11
Dec06 060626 104.34 104.34 104.34 104.34 +4.00 0 1 +0
Mar07 060626 111.34 111.34 111.34 111.34 +4.00      
Total Volume and Open Interest 93 9,190 -11
Russell 2000(CME)
Sep06 060626 700.25 704.80 699.50 704.80 +8.20 904 33,906 -53
Dec06 060626 710.80 710.80 710.80 710.80 +8.20 0 12 +1
Mar07 060626 716.80 716.80 716.80 716.80 +8.20      
Total Volume and Open Interest 904 33,918 -52
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060626 696.30 705.00 696.20 704.80 +8.20 135,874 434,189 +4,243
Dec06 060626 700.00 711.90 700.00 710.80 +8.20 149 182 +88
Total Volume and Open Interest 136,023 434,371 +4,331
Value Line(KCBT)
Sep06 060626 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060626 15090 15225 14980 15140 +60 55,580 180,185 -1,109
Dec06 060626 15110 15110 15110 15110 +25      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060626 15090 15225 14980 15140 +60 55,580 180,185 -1,109
Dec06 060626 15110 15110 15110 15110 +25      
Mar07 060626 15120 15120 15120 15120 +30 0 1 +0
Total Volume and Open Interest 55,606 180,348 -1,109
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060626 4840.5 4854.5 4800.0 4811.0 -17.5 80,397 387,735 -31,399
Aug06 060626 4837.5 4844.5 4819.0 4821.0 -17.5 384 2,606 +155
Total Volume and Open Interest 83,469 454,491 -32,980
Hang Seng Index(HKFE)
Jun06 060626 15721 15865 15710 15800 +20 41,765 107,096 +438
Jul06 060626 15777 15910 15750 15845 +15 4,311 8,365 +1,252
Total Volume and Open Interest 46,462 116,753 +1,800
DAX Index(EUREX)
Sep06 060626 5583.5 5603.0 5538.0 5554.0 -12.5 117,283 190,888 -1,599
Dec06 060626 5636.5 5646.0 5585.5 5599.5 -12.5 371 12,731 +223
Mar07 060626 5666.5 5666.5 5651.0 5651.0 -11.5 55 269 +5
Total Volume and Open Interest 117,709 203,888 -1,371
FT-SE 100(LIFFE)
Sep06 060626 5723.00 5730.00 5686.50 5700.00 +2.00 61,248 432,161 -33
Dec06 060626 5724.50 5732.50 5724.50 5732.50 +2.00 10 38,059 -25
Mar07 060626 5743.50 5743.50 5743.50 5743.50 +2.00 0 1,000 +0
Total Volume and Open Interest 61,508 472,970 +192
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060626 4950.0 4969.0 4938.0 4966.0 +16.0 10,057 208,535 -2,807
Dec06 060626 4969.0 4983.0 4958.0 4983.0 +17.0 33 4,400 -6
Total Volume and Open Interest 10,096 217,213 -2,814
GSCI(CME)
Jul06 060626 466.90 474.00 465.90 473.40 +5.20 61 20,429 +0
Aug06 060626 470.50 476.60 470.50 476.60 +5.10 0 43 +0
Sep06 060626 480.25 480.25 480.25 480.25 +4.25      
Total Volume and Open Interest 61 20,472 +0
Reuters CRB Index(NYBOT)
Aug06 060626 377.50 379.50 376.25 379.50 +0.50 5 535 +1
Nov06 060626 388.00 388.00 388.00 388.00 +0.50 0 405 +0
Jan07 060626 390.00 390.00 390.00 390.00 +0.50      
Total Volume and Open Interest 5 943 +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

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