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 Tue June 27, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060627 571.00 580.50 570.75 578.00 +8.50 28,277 50,156 -8,953
Aug06 060627 577.00 587.00 576.50 585.00 +9.50 15,539 46,194 +2,391
Sep06 060627 582.50 593.00 582.50 592.00 +9.75 3,707 18,921 +438
Nov06 060627 595.00 606.00 594.50 603.50 +9.00 66,896 196,766 +7,874
Jan07 060627 607.00 615.50 606.00 613.75 +9.50 894 10,242 +121
Mar07 060627 615.50 625.00 614.00 622.75 +9.50 688 7,898 -139
May07 060627 621.00 629.00 621.00 629.00 +9.50 167 6,121 +18
Total Volume and Open Interest 117,574 357,646 +2,186
Soybean Meal(CBOT)
Jul06 060627 172.00 174.20 171.60 173.10 +1.20 16,944 31,013 -4,368
Aug06 060627 173.30 175.30 172.80 174.40 +1.50 13,005 31,710 +1,705
Sep06 060627 174.30 176.40 173.80 175.70 +1.80 3,653 21,238 +183
Oct06 060627 174.50 176.50 174.40 175.80 +1.40 1,418 10,204 +352
Dec06 060627 176.30 178.80 176.00 177.40 +1.50 20,161 66,425 +6,375
Jan07 060627 178.20 179.80 177.30 178.50 +1.40 642 4,464 -128
Mar07 060627 180.00 181.80 179.00 181.00 +2.20 675 4,358 +29
May07 060627 180.50 181.80 178.80 181.50 +2.60 121 4,397 -74
Total Volume and Open Interest 56,891 179,019 +3,856
Soybean Oil(CBOT)
Jul06 060627 24.58 25.17 24.53 25.14 +0.70 14,741 21,698 -7,054
Aug06 060627 24.82 25.32 24.73 25.31 +0.66 7,462 25,840 +1,547
Sep06 060627 25.00 25.53 25.00 25.52 +0.65 2,665 18,340 +1,004
Oct06 060627 25.23 25.75 25.22 25.75 +0.65 412 10,631 +217
Dec06 060627 25.63 26.20 25.61 26.18 +0.70 15,709 120,925 +294
Jan07 060627 26.10 26.40 26.00 26.40 +0.68 437 4,052 +123
Mar07 060627 26.25 26.78 26.25 26.78 +0.75 356 2,664 +14
May07 060627 26.48 27.08 26.48 27.08 +0.70 205 6,323 -187
Total Volume and Open Interest 42,039 228,598 -4,020
Canola(WCE)
Jul06 060627 264.5 268.2 264.1 267.9 +2.8 1,764 6,263 +250
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060627 283.0 286.6 282.6 285.9 +2.5 8,036 64,119 +5,000
Jan07 060627 291.0 294.4 291.0 294.4 +2.7 65 5,372 -35
Mar07 060627 296.1 296.1 296.1 296.1 -1.9 1 695 +1
Total Volume and Open Interest 9,987 84,428 +5,264
Corn(CBOT)
Jul06 060627 223.00 225.75 222.00 225.25 +2.25 46,505 99,952 -10,847
Sep06 060627 234.75 237.00 233.25 236.50 +2.00 61,183 439,311 +13,112
Dec06 060627 248.50 251.75 248.00 251.25 +2.25 114,517 455,556 +15,335
Mar07 060627 260.75 263.50 260.00 263.00 +1.75 6,284 87,902 -656
May07 060627 270.50 271.50 268.75 271.25 +1.75 838 16,119 +210
Jul07 060627 279.25 280.00 277.25 279.25 +1.00 6,037 48,124 +1,245
Total Volume and Open Interest 246,328 1,319,482 +18,301
Wheat(CBOT)
Jul06 060627 371.50 380.50 371.50 378.25 +9.75 6,677 20,106 -5,362
Sep06 060627 390.00 398.50 390.00 394.50 +8.75 22,221 222,698 +2,925
Dec06 060627 408.50 416.00 408.50 414.25 +11.25 10,046 107,127 +835
Mar07 060627 424.00 432.00 424.00 431.00 +11.00 1,200 29,303 +558
May07 060627 439.50 439.50 439.50 439.50 +10.50 1 760 -5
Total Volume and Open Interest 43,506 460,122 +108
Wheat(KCBT)
Jul06 060627 486.00 495.00 486.00 493.50 +9.50 7,538 13,861 -4,693
Sep06 060627 495.00 505.00 495.00 503.50 +11.00 8,900 66,650 +3,352
Dec06 060627 503.00 513.50 502.50 511.50 +12.00 5,116 49,414 +1,358
Mar07 060627 504.00 512.00 504.00 511.50 +12.50 506 5,877 +87
May07 060627 503.00 503.00 503.00 503.00 +12.00 6 310 +5
Total Volume and Open Interest 24,151 156,784 +820
Wheat(MGE)
Jul06 060627 474.00 490.00 472.00 481.75 +11.25 2,740 2,596 -1,349
Sep06 060627 477.00 486.00 477.00 484.50 +9.75 4,229 18,373 +1,638
Dec06 060627 483.00 490.75 483.00 489.50 +10.25 1,683 22,583 +178
Mar07 060627 490.00 493.00 486.00 492.50 +8.50 46 1,602 -24
May07 060627 495.00 495.00 495.00 495.00 +13.00 1 89 -1
Total Volume and Open Interest 8,895 49,581 +510
Oats(CBOT)
Jul06 060627 203.25 210.50 203.25 210.00 +6.50 445 1,181 -71
Sep06 060627 195.00 198.75 195.00 197.25 +2.75 737 5,082 +25
Dec06 060627 193.00 198.00 193.00 196.75 +4.00 1,335 7,963 -251
Mar07 060627 202.00 202.00 202.00 202.00 +4.00 9 113 -3
Total Volume and Open Interest 2,526 14,342 -302
Rough Rice(CBOT)
Jul06 060627 8.87 8.87 8.72 8.73 -0.17 1,047 3,112 -100
Sep06 060627 9.16 9.16 9.01 9.03 -0.16 497 4,314 +108
Nov06 060627 9.37 9.37 9.18 9.22 -0.16 500 4,686 +268
Jan07 060627 9.56 9.56 9.40 9.45 -0.13 9 912 -38
Total Volume and Open Interest 2,053 14,153 +162
Live Cattle(CME)
Jun06 060627 85.300 86.650 85.050 86.075 +0.775 2,306 4,324 -916
Aug06 060627 86.550 87.950 86.400 86.975 +0.250 14,277 118,165 -804
Oct06 060627 89.975 91.100 89.850 90.250 +0.025 12,262 51,574 +1,748
Dec06 060627 90.600 91.325 90.350 90.950 +0.125 4,461 33,556 +767
Feb07 060627 92.100 92.675 91.750 92.550 +0.050 2,403 13,356 +1,070
Apr07 060627 89.200 89.750 89.000 89.700 +0.200 538 2,645 +129
Total Volume and Open Interest 36,641 225,214 +2,227
Feeder Cattle(CME)
Aug06 060627 117.100 117.925 116.650 117.550 +0.425 2,505 17,297 -40
Sep06 060627 116.850 117.500 116.050 117.275 +0.200 1,062 3,698 +18
Oct06 060627 115.900 116.350 115.400 115.725 -0.075 447 3,467 +70
Nov06 060627 114.800 115.000 113.850 114.825 -0.125 187 1,099 -106
Jan07 060627 110.250 110.250 109.400 109.700 -0.800 280 1,236 +126
Mar07 060627 109.000 109.000 107.500 108.000 -0.800 17 111 +10
Apr07 060627 107.000 107.200 107.000 107.200 -0.500 3 48 +2
Total Volume and Open Interest 4,508 27,010 +84
Lean Hogs(CME)
Jul06 060627 73.300 74.400 72.700 73.850 -0.150 6,368 20,992 -845
Aug06 060627 70.350 71.500 69.800 70.775 +0.050 11,364 86,732 -503
Oct06 060627 61.700 62.350 60.900 62.100 +0.150 5,130 27,111 +889
Dec06 060627 57.500 58.200 57.000 58.125 +0.225 1,456 15,979 +462
Feb07 060627 58.100 58.900 57.950 58.800 +0.400 306 5,426 -40
Apr07 060627 58.550 59.200 58.550 59.200 +0.250 231 2,704 +79
May07 060627 62.300 63.350 62.300 63.350 +0.450 43 491 -1
Jun07 060627 63.350 63.600 63.350 63.600 +0.250 115 859 +56
Total Volume and Open Interest 25,021 160,357 +104
Pork Bellies(CME)
Jul06 060627 93.750 96.000 92.525 95.200 +0.800 385 1,039 +1
Aug06 060627 89.300 91.300 88.600 90.525 +0.875 340 886 -6
Feb07 060627 84.050 84.750 84.050 84.750 +0.550 0 30 +0
Mar07 060627 86.000 86.000 86.000 86.000 +1.550 0 6 +0
Total Volume and Open Interest 725 1,961 -5
Class III Milk(CME)
Jun06 060627 11.29 11.29 11.27 11.28 -0.01 1 3,121 -5
Jul06 060627 11.25 11.25 11.23 11.24 +0.03 77 3,493 +19
Aug06 060627 11.67 11.70 11.67 11.70 +0.04 223 4,018 +0
Sep06 060627 12.28 12.35 12.28 12.31 +0.05 158 4,234 +66
Oct06 060627 12.30 12.35 12.30 12.35 +0.09 108 3,808 +18
Total Volume and Open Interest 908 32,313 +317
Cocoa(NYBOT)
Jul06 060627 1546 1568 1545 1568 +7 144 330 -95
Sep06 060627 1537 1565 1534 1563 +6 8,038 66,825 +1,328
Dec06 060627 1570 1599 1569 1598 +6 743 24,939 +280
Mar07 060627 1602 1631 1601 1631 +6 196 15,309 -42
May07 060627 1623 1651 1623 1651 +6 52 6,318 +49
Jul07 060627 1672 1672 1672 1672 +6 15 3,166 +2
Sep07 060627 1691 1691 1691 1691 +7 1 8,793 +1
Total Volume and Open Interest 9,189 132,307 +1,523
Coffee "C"(NYBOT)
Jul06 060627 95.25 95.75 95.05 95.35 +0.75 530 2,130 -497
Sep06 060627 96.50 97.40 96.25 96.70 +0.75 8,095 86,311 +1,417
Dec06 060627 100.10 101.00 100.10 100.50 +0.75 1,700 17,942 +279
Mar07 060627 104.00 104.40 103.90 104.10 +0.75 328 6,156 +10
May07 060627 106.40 106.75 106.30 106.40 +0.75 223 1,702 +40
Jul07 060627 108.50 108.50 108.50 108.50 +0.75 58 948 +13
Total Volume and Open Interest 10,967 117,545 +1,283
Orange Juice(NYBOT)
Jul06 060627 163.20 166.75 163.00 166.40 +3.40 1,953 2,459 -1,142
Sep06 060627 165.35 168.15 164.60 167.30 +2.95 3,108 20,361 +898
Nov06 060627 164.00 166.55 163.00 166.05 +3.05 227 2,976 +45
Jan07 060627 162.00 165.50 162.00 165.05 +3.05 37 1,768 -8
Mar07 060627 163.50 165.05 163.50 165.05 +3.05 5 498 +3
Total Volume and Open Interest 5,330 28,206 -204
Sugar #11(NYBOT)
Jul06 060627 15.75 15.88 15.60 15.64 -0.12 16,532 31,429 -4,826
Oct06 060627 16.33 16.43 16.16 16.19 -0.12 24,129 240,887 +1,110
Mar07 060627 16.60 16.68 16.42 16.46 -0.10 4,967 73,801 +638
May07 060627 16.45 16.56 16.34 16.37 -0.09 661 36,628 +416
Jul07 060627 16.30 16.30 16.22 16.22 -0.08 939 27,779 +119
Total Volume and Open Interest 48,648 439,146 -2,097
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060627 23.03 23.03 23.00 23.00 -0.05 85 3,819 -35
Nov06 060627 22.38 22.45 22.38 22.45 +0.05 47 1,822 +40
Jan07 060627 22.50 22.50 22.50 22.50 -0.03 2 1,210 +1
Mar07 060627 22.45 22.45 22.45 22.45 unch 0 1,286 -11
Total Volume and Open Interest 134 10,097 -5
London Cocoa(LCE)
Jul06 060627 984 984 940 959 -19 513 54,368 -99
Sep06 060627 931 931 907 924 -5 5,269 57,431 +924
Dec06 060627 932 934 913 929 -3 1,405 35,206 +289
Mar07 060627 940 940 925 940 -3 545 26,040 +84
May07 060627 948 950 935 949 -3 21 5,472 +16
Jul07 060627 957 957 957 957 -3 11 3,184 +11
Sep07 060627 955 967 955 967 -3 1 1,750 -1
Total Volume and Open Interest 7,827 193,387 +1,181
London Coffee(LCE)
Jul06 060627 1141.00 1155.00 1136.00 1154.00 +15.00 4,632 22,293 -2,847
Sep06 060627 1149.00 1167.00 1146.00 1167.00 +18.00 5,381 61,285 +1,348
Nov06 060627 1162.00 1178.00 1159.00 1178.00 +15.00 1,383 34,281 +709
Jan07 060627 1169.00 1185.00 1166.00 1185.00 +15.00 981 6,415 +698
Mar07 060627 1177.00 1194.00 1177.00 1194.00 +15.00 39 1,263 +33
May07 060627 1190.00 1206.00 1190.00 1204.00 +15.00 17 809 +12
Total Volume and Open Interest 12,433 126,666 -47
London Sugar(LCE)
Aug06 060627 469.00 472.00 465.20 466.00 -3.50 3,346 19,765 -1,279
Oct06 060627 470.10 470.70 464.10 465.00 -3.50 3,135 21,116 +1,235
Dec06 060627 463.00 463.00 458.00 458.00 -4.00 218 10,230 -105
Mar07 060627 447.00 449.10 445.00 445.00 -3.00 302 8,692 +22
May07 060627 446.70 446.80 444.00 444.00 -2.90 107 3,557 +55
Total Volume and Open Interest 7,113 66,530 -71
Cotton(NYBOT)
Jul06 060627 48.30 48.50 47.50 47.95 +0.19 2,080 2,371 -1,805
Oct06 060627 52.00 52.40 51.65 51.67 +0.19 1,407 10,806 +131
Dec06 060627 53.96 54.20 53.50 53.51 +0.05 17,678 122,096 +103
Mar07 060627 56.50 56.65 56.20 56.22 +0.12 1,058 19,635 +99
May07 060627 57.00 57.25 57.00 57.10 +0.15 63 1,002 +60
Jul07 060627 58.00 58.20 58.00 58.03 +0.08 185 2,366 -150
Total Volume and Open Interest 23,083 160,798 -1,312
Lumber(CME)
Jul06 060627 300.5 301.6 296.7 297.5 -3.0 494 1,854 -169
Sep06 060627 312.5 314.5 307.2 307.2 -4.5 624 3,241 +235
Nov06 060627 310.0 310.0 306.1 306.5 -2.5 19 332 -1
Jan07 060627 317.5 317.5 309.5 309.6 -5.9 2 6 +1
Total Volume and Open Interest 1,139 5,446 +66
Crude Oil(NYM)
Aug06 060627 72.20 72.50 71.60 71.92 +0.12 95,883 234,277 -6,485
Sep06 060627 73.25 73.35 72.50 72.80 +0.06 50,301 114,611 +4,009
Oct06 060627 73.80 73.90 73.40 73.40 +0.04 9,395 51,058 +1,768
Nov06 060627 74.15 74.15 73.88 73.88 +0.02 2,168 26,586 +364
Dec06 060627 74.70 74.70 74.15 74.25 +0.01 10,392 110,614 +2,669
Jan07 060627 74.90 74.90 74.40 74.51 +0.01 461 37,220 -186
Feb07 060627 74.68 74.68 74.68 74.68 +0.01 576 16,477 +313
Mar07 060627 74.80 75.00 74.60 74.78 +0.01 790 15,169 +48
Apr07 060627 74.79 74.79 74.79 74.79 +0.01 2,181 11,506 +505
May07 060627 74.76 74.76 74.76 74.76 +0.01 719 9,904 -74
Jun07 060627 75.00 75.00 74.66 74.66 +0.01 1,527 39,803 -430
Jul07 060627 74.55 74.55 74.55 74.55 +0.03 45 10,094 +39
Aug07 060627 74.41 74.41 74.41 74.41 +0.03 621 7,225 +395
Sep07 060627 74.26 74.26 74.26 74.26 +0.03 160 8,143 +76
Oct07 060627 74.11 74.11 74.11 74.11 +0.03 5 4,484 +5
Nov07 060627 73.94 73.94 73.94 73.94 +0.03 330 5,666 -134
Total Volume and Open Interest 187,611 983,090 +3,784
Heating Oil(NYM)
Jul06 060627 199.00 200.20 195.50 195.87 -2.02 17,247 21,292 -3,571
Aug06 060627 203.50 205.00 200.50 201.01 -1.56 25,465 62,686 +2,778
Sep06 060627 208.80 209.70 205.75 206.11 -1.21 4,442 23,365 -23
Oct06 060627 213.25 213.70 210.20 210.31 -0.96 661 8,243 -263
Nov06 060627 216.00 217.50 213.76 213.76 -0.91 322 6,042 +178
Dec06 060627 219.80 220.50 217.01 217.01 -0.86 867 15,283 -53
Jan07 060627 222.60 223.20 219.96 219.96 -0.81 982 14,892 +314
Feb07 060627 223.90 224.50 221.31 221.31 -0.61 248 4,885 -173
Mar07 060627 222.40 222.80 219.51 219.51 -0.66 32 4,007 -14
Apr07 060627 216.60 217.00 213.71 213.71 -0.66 311 5,161 +95
May07 060627 212.50 212.50 209.11 209.11 -0.66 62 905 +29
Jun07 060627 206.96 206.96 206.96 206.96 -0.66 166 5,271 +32
Total Volume and Open Interest 50,925 173,859 -558
Unleaded Gas(NYM)
Jul06 060627 219.50 221.50 218.30 219.85 +1.97 20,807 12,605 -4,450
Aug06 060627 218.25 220.50 217.25 218.15 +1.01 20,137 52,142 +5,486
Sep06 060627 214.80 216.50 213.80 214.65 +0.86 2,777 13,380 +1,174
Oct06 060627 199.10 200.50 199.10 200.00 +0.61 1,201 5,999 +602
Nov06 060627 193.95 193.95 193.95 193.95 +0.46 480 2,492 +96
Dec06 060627 189.90 189.90 189.90 189.90 +0.31 83 3,248 -5
Jan07 060627 189.85 189.85 189.85 189.85 +0.26 37 1,567 +9
Total Volume and Open Interest 45,522 91,433 +2,912
Natural Gas(NYM)
Jul06 060627 6.050 6.120 5.990 6.107 +0.138 26,311 31,834 -4,544
Aug06 060627 6.250 6.320 6.200 6.312 +0.143 22,320 82,171 +5,204
Sep06 060627 6.460 6.570 6.450 6.562 +0.143 6,365 61,204 -170
Oct06 060627 6.850 6.962 6.850 6.962 +0.148 6,407 47,907 +1,174
Nov06 060627 8.160 8.267 8.150 8.267 +0.140 1,599 54,114 +688
Dec06 060627 9.570 9.687 9.550 9.687 +0.148 1,643 29,913 +413
Jan07 060627 10.310 10.450 10.310 10.427 +0.153 1,845 47,334 -1
Feb07 060627 10.360 10.462 10.340 10.462 +0.148 1,165 30,401 +105
Mar07 060627 10.170 10.280 10.120 10.272 +0.148 1,536 55,363 +42
Apr07 060627 8.270 8.382 8.270 8.382 +0.138 665 33,102 +188
May07 060627 8.120 8.197 8.080 8.197 +0.138 901 21,243 -143
Jun07 060627 8.170 8.300 8.170 8.292 +0.138 728 12,175 -345
Jul07 060627 8.320 8.402 8.300 8.402 +0.138 107 8,893 -17
Aug07 060627 8.410 8.497 8.410 8.497 +0.138 121 8,154 -41
Sep07 060627 8.500 8.612 8.500 8.612 +0.138 102 9,298 -22
Oct07 060627 8.670 8.787 8.670 8.787 +0.143 1,492 24,792 +7
Total Volume and Open Interest 92,392 859,791 +5,711
Brent Crude Oil(ICE)
Aug06 060627 70.79 71.56 70.65 70.98 +0.25 76,178 87,699 -6,033
Sep06 060627 71.53 72.23 71.34 71.62 +0.15 34,483 123,472 -5
Oct06 060627 72.20 72.80 71.89 72.21 +0.13 15,263 45,051 +2,906
Nov06 060627 72.85 73.20 72.36 72.67 +0.12 7,422 18,933 +2,354
Dec06 060627 73.30 73.59 72.77 73.04 +0.10 9,173 51,623 -986
Jan07 060627 73.68 73.88 73.38 73.38 +0.10 626 14,304 -85
Feb07 060627 73.93 74.15 73.59 73.59 +0.10 307 9,577 +50
Mar07 060627 74.05 74.27 73.70 73.70 +0.09 456 6,233 -80
Apr07 060627 74.10 74.28 73.74 73.74 +0.07 380 2,886 +155
May07 060627 74.07 74.28 73.68 73.68 +0.03 225 2,305 +50
Jun07 060627 73.94 74.16 73.58 73.58 +0.04 495 11,339 +25
Jul07 060627 73.44 73.44 73.44 73.44 +0.05 0 66 +0
Aug07 060627 73.60 73.60 73.29 73.29 +0.06 0 255 +0
Sep07 060627 73.47 73.47 73.14 73.14 +0.07 0 900 +0
Total Volume and Open Interest 146,944 431,684 -1,706
Gas Oil(ICE)
Jul06 060627 635.00 642.50 630.50 637.50 +12.75 18,648 49,481 -2,080
Aug06 060627 638.75 648.25 636.25 643.50 +12.75 11,487 49,596 +1,451
Sep06 060627 647.25 654.00 643.75 650.50 +12.50 4,909 17,170 +71
Oct06 060627 655.25 662.25 652.00 657.75 +12.50 1,593 13,698 +202
Nov06 060627 664.75 665.25 658.25 664.50 +12.75 281 8,724 +23
Dec06 060627 667.50 674.50 665.50 670.50 +12.50 1,698 31,388 -175
Jan07 060627 671.25 676.75 671.00 674.25 +12.25 188 9,651 +23
Feb07 060627 674.50 674.50 674.50 674.50 +12.00 0 900 +0
Mar07 060627 672.75 673.25 667.75 673.25 +11.75 73 5,489 +50
Apr07 060627 669.75 669.75 663.25 669.25 +11.75 0 825 +0
Total Volume and Open Interest 39,777 223,069 -295
US Dollar Index(NYBOT)
Sep06 060627 86.05 86.26 85.90 86.10 unch 4,649 19,099 -1,146
Dec06 060627 85.73 85.73 85.73 85.73 unch 2 2,168 -1
Mar07 060627 85.38 85.38 85.38 85.38 unch 0 4 +0
Total Volume and Open Interest 4,651 21,271 -1,147
Australian Dollar(CME)
Sep06 060627 73.12 73.42 73.12 73.28 +0.14 1,940 40,520 +2,909
Dec06 060627 73.17 73.17 73.17 73.17 +0.14 0 359 -6
Mar07 060627 73.04 73.04 73.04 73.04 +0.14 0 9 +0
Total Volume and Open Interest 1,940 40,894 +2,903
British Pound(CME)
Sep06 060627 182.27 183.00 182.24 182.63 -0.06 653 79,045 +701
Dec06 060627 183.04 183.04 183.04 183.04 -0.06 0 258 +0
Mar07 060627 183.39 183.39 183.39 183.39 -0.11 0 1 +0
Total Volume and Open Interest 653 79,304 +701
Canadian Dollar(CME)
Sep06 060627 89.28 89.51 89.23 89.37 +0.11 1,924 85,619 +493
Dec06 060627 89.61 89.61 89.61 89.61 +0.11 1 2,115 +13
Mar07 060627 89.90 89.90 89.85 89.85 +0.11 0 165 +0
Jun07 060627 90.09 90.09 90.09 90.09 +0.11 0 111 +0
Total Volume and Open Interest 1,925 88,042 +506
Japanese Yen(CME)
Sep06 060627 86.87 87.30 86.87 87.04 +0.04 894 154,396 -3,561
Dec06 060627 88.18 88.18 88.18 88.18 +0.04 0 20,047 +0
Mar07 060627 89.26 89.26 89.26 89.26 +0.04 0 2 +0
Total Volume and Open Interest 894 174,470 -3,561
Swiss Franc(CME)
Sep06 060627 80.95 81.23 80.95 81.20 +0.01 2,670 64,686 -85
Dec06 060627 81.97 81.97 81.97 81.97 +0.02 0 180 +11
Mar07 060627 82.71 82.71 82.71 82.71 +0.02 0 7 +0
Total Volume and Open Interest 2,670 64,873 -74
EuroFX(CME)
Sep06 060627 126.42 126.82 126.41 126.56 +0.04 2,028 146,628 +1,117
Dec06 060627 127.29 127.29 127.29 127.29 +0.04 4 1,061 -24
Mar07 060627 127.96 127.96 127.96 127.96 +0.04 0 80 +1
Total Volume and Open Interest 2,032 147,846 +1,087
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060627 8682.0 8720.0 8682.0 8700.0 +18.0 8,155 61,140 +1,531
Total Volume and Open Interest 8,173 86,086 +1,559
30-Year T-Bonds(CBOT)
Sep06 060627 105~18 106~00 105~18 105~28 +0~10 146,306 759,740 +14,682
Dec06 060627 105~28 106~03 105~24 106~00 +0~11 1,053 5,733 +203
Mar07 060627 105~25 105~25 105~25 105~25 +0~11 0 2 +0
Total Volume and Open Interest 147,359 765,490 +14,885
10-Year T-Notes(CBOT)
Sep06 060627 104~035 104~130 104~030 104~095 +0~060 455,687 2,177,491 +67,594
Dec06 060627 104~070 104~080 104~015 104~060 +0~060 2,024 18,498 +720
Total Volume and Open Interest 457,711 2,195,991 +68,314
5-Year T-Notes(CBOT)
Sep06 060627 103~005 103~045 102~310 103~015 +0~030 185,029 0 +0
Dec06 060627 103~005 103~005 103~005 103~005 +0~030 0 151 +0
Total Volume and Open Interest 185,029 151 +0
2 Year T-Notes(CBOT)
Sep06 060627 101~030 101~036 101~028 101~029 +0~003 1,152 546,019 +14,310
Total Volume and Open Interest 1,162 547,124 +14,116
Eurodollars(CME)
Sep06 060627 94.335 94.355 94.330 94.340 +0.015 27,421 1,585,439 +13,506
Dec06 060627 94.310 94.340 94.305 94.320 +0.020 23,102 1,586,603 +574
Mar07 060627 94.335 94.375 94.325 94.350 +0.025 10,139 1,309,499 +1,385
Jun07 060627 94.385 94.420 94.375 94.395 +0.025 10,620 1,006,246 -2,422
Sep07 060627 94.430 94.460 94.415 94.435 +0.025 11,664 959,115 +23,396
Dec07 060627 94.445 94.470 94.435 94.450 +0.020 8,986 707,642 -7,290
Mar08 060627 94.460 94.480 94.440 94.460 +0.015 8,502 560,231 +4,483
Jun08 060627 94.445 94.475 94.430 94.450 +0.020 9,016 308,757 +11,286
Sep08 060627 94.420 94.445 94.400 94.425 +0.020 3,937 289,933 +2,736
Dec08 060627 94.385 94.405 94.370 94.390 +0.020 3,927 228,554 -2,475
Mar09 060627 94.370 94.390 94.355 94.375 +0.020 3,534 173,662 +524
Jun09 060627 94.345 94.360 94.330 94.355 +0.025 8,566 139,857 +2,614
Sep09 060627 94.340 94.345 94.310 94.330 +0.025 3,685 118,566 -984
Dec09 060627 94.310 94.315 94.280 94.300 +0.025 1,832 113,055 -123
Mar10 060627 94.295 94.300 94.265 94.285 +0.025 3,241 96,334 -1,341
Jun10 060627 94.270 94.275 94.240 94.260 +0.025 4,125 68,168 -1,111
Sep10 060627 94.225 94.245 94.220 94.235 +0.025 1,568 80,979 -526
Dec10 060627 94.195 94.215 94.190 94.205 +0.025 816 65,437 -81
Total Volume and Open Interest 150,667 9,599,144 +42,163
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060627 99.50 99.50 99.50 99.50 +0.01 1,038 8,074 +995
Dec06 060627 99.34 99.34 99.34 99.34 +0.01 158 10,038 -266
Mar07 060627 99.15 99.15 99.15 99.15 unch 29 5,713 +27
Jun07 060627 98.98 98.98 98.98 98.98 +0.01 40 5,093 -114
Sep07 060627 98.82 98.83 98.82 98.83 +0.01 0 1,823 -5
Dec07 060627 98.69 98.69 98.69 98.69 unch 4 1,302 -3
Mar08 060627 98.58 98.58 98.58 98.58 unch 0 284 +0
Jun08 060627 98.47 98.47 98.47 98.47 +0.01 0 256 +0
Sep08 060627 98.36 98.36 98.36 98.36 unch 0 7 +0
Total Volume and Open Interest 1,269 32,600 +634
3-Mth Euro-Yen(SIMEX)
Sep06 060627 99.50 99.50 99.49 99.50 unch 4,031 68,814 +1,867
Dec06 060627 99.33 99.34 99.32 99.33 -0.01 4,037 121,136 -82
Mar07 060627 99.14 99.15 99.14 99.15 unch 1,564 52,034 +1,684
Jun07 060627 98.98 98.98 98.97 98.97 unch 425 25,794 +1,202
Sep07 060627 98.82 98.82 98.82 98.82 unch 0 18,429 +0
Dec07 060627 98.67 98.70 98.67 98.69 unch 520 28,582 +499
Mar08 060627 98.57 98.57 98.57 98.57 unch 520 18,416 +250
Jun08 060627 98.47 98.47 98.47 98.47 unch 0 548 +0
Total Volume and Open Interest 11,097 334,908 +5,420
German Euro-Bund(EUREX)
Sep06 060627 115.15 115.25 114.86 115.11 +0.08 1,116,306 1,450,286 +9,663
Dec06 060627 114.43 114.50 114.24 114.44 +0.10 175 2,357 -48
Mar07 060627 114.01 114.01 114.01 114.01 +0.08 610 10 +0
Total Volume and Open Interest 1,117,091 1,452,653 +9,615
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060627 108.53 108.53 108.53 108.53 +0.01 0 8 +0
Mar07 060627 108.31 108.31 108.31 108.31 +0.01      
Total Volume and Open Interest 612,693 998,846 +585
Long Gilt(LIFFE)
Jun06 060627 109~01 109~01 108~27 108~30 -0~01 2,164 26,947 -1,551
Sep06 060627 108~24 108~25 108~16 108~21 0~00 47,443 270,688 +393
Total Volume and Open Interest 49,607 297,635 -1,158
3-Mth Short Sterling(LIFFE)
Sep06 060627 95.15 95.15 95.15 95.15 +0.01 54,266 507,872 +7,966
Dec06 060627 94.96 94.96 94.96 94.96 +0.01 78,222 424,504 -318
Mar07 060627 94.83 94.83 94.83 94.83 +0.01 54,094 341,773 +4,535
Total Volume and Open Interest 326,883 2,248,824 +26,210
3-Mth Euribor(LIFFE)
Sep06 060627 96.650 96.670 96.625 96.645 -0.005 143,165 644,567 +28,921
Dec06 060627 96.400 96.425 96.355 96.380 -0.025 162,994 590,809 +11,991
Mar07 060627 96.260 96.285 96.205 96.235 -0.025 125,212 513,354 +4,160
Total Volume and Open Interest 726,276 3,219,467 +59,329
3-Mth Aus T-Bills(SFE)
Sep06 060627 93.89 93.90 93.89 93.90 unch 10,061 189,253 -5,544
Dec06 060627 93.78 93.80 93.77 93.79 unch 13,937 220,460 -307
Mar07 060627 93.76 93.79 93.76 93.78 unch 4,341 84,018 -1,292
Jun07 060627 93.77 93.79 93.77 93.78 unch 2,880 56,340 -409
Sep07 060627 93.75 93.76 93.75 93.76 unch 390 23,746 -149
Dec07 060627 93.73 93.73 93.71 93.72 unch 170 17,866 -246
Mar08 060627 93.69 93.69 93.68 93.68 -0.02 58 10,105 +54
Jun08 060627 93.67 93.67 93.66 93.66 -0.01 250 5,376 +250
Sep08 060627 93.63 93.63 93.63 93.63 -0.02 1 1,344 +0
Dec08 060627 93.61 93.62 93.61 93.62 unch 0 1,272 +0
Total Volume and Open Interest 32,100 611,144 -7,645
10-Year Aus T-Bonds(SFE)
Sep06 060627 94.14 94.15 94.13 94.14 -0.03 16,541 304,942 -3,496
Dec06 060627 94.14 94.14 94.14 94.14 -0.03      
Total Volume and Open Interest 16,541 304,942 -3,496
3-Year Aus T-Bonds(SFE)
Sep06 060627 94.12 94.14 94.11 94.13 unch 41,101 419,218 -22,894
Dec06 060627 94.13 94.13 94.13 94.13 unch      
Total Volume and Open Interest 41,101 419,218 -22,894
Gold(CMX)
Jun06 060627 589.0 589.0 581.6 581.6 -3.2 127 169 +73
Aug06 060627 590.0 599.0 583.7 584.4 -3.3 30,510 181,460 +170
Oct06 060627 596.5 605.0 590.0 590.6 -3.2 178 10,975 -20
Dec06 060627 602.0 611.5 596.7 596.7 -3.1 2,267 35,292 +75
Feb07 060627 615.0 615.0 602.8 602.8 -3.1 158 14,398 +16
Apr07 060627 608.8 608.8 608.8 608.8 -3.1 59 1,966 -2
Jun07 060627 614.8 614.8 614.8 614.8 -3.1 30 12,915 +3
Aug07 060627 620.8 620.8 620.8 620.8 -3.1 0 369 +0
Oct07 060627 626.8 626.8 626.8 626.8 -3.1 150 2,792 +150
Dec07 060627 642.0 643.0 632.9 632.9 -3.1 482 16,028 +371
Feb08 060627 638.9 638.9 638.9 638.9 -3.1 0 1,275 +0
Apr08 060627 644.9 644.9 644.9 644.9 -3.1      
Total Volume and Open Interest 34,184 288,217 +1,036
Silver(CMX)
Jul06 060627 1020.0 1062.0 1018.0 1019.5 -4.5 17,304 30,871 -3,436
Sep06 060627 1031.0 1073.0 1029.0 1029.9 -4.1 7,097 36,959 +2,590
Dec06 060627 1043.0 1081.0 1037.0 1040.0 -3.7 4,149 21,404 +1,658
Mar07 060627 1081.0 1081.0 1048.7 1048.7 -3.3 48 8,023 -8
May07 060627 1052.9 1052.9 1052.9 1052.9 -3.1 0 2,598 -5
Jul07 060627 1056.5 1056.5 1056.5 1056.5 -3.0 8 5,353 -13
Sep07 060627 1055.7 1055.7 1055.7 1055.7 -3.3 0 346 +0
Total Volume and Open Interest 29,066 114,511 +678
Platinum(NYM)
Jul06 060627 1176.0 1193.5 1176.0 1188.3 +7.0 1,804 3,997 -368
Oct06 060627 1190.0 1209.5 1186.2 1204.0 +8.2 1,327 4,138 +679
Jan07 060627 1208.0 1208.0 1208.0 1208.0 +8.2 0 2 +0
Total Volume and Open Interest 3,131 8,141 +311
Palladium(NYME)
Jun06 060627 310.90 310.90 310.90 310.90 -6.35 2 45 -378
Sep06 060627 317.00 320.00 313.00 314.20 -6.35 1,054 12,789 +185
Dec06 060627 317.45 317.45 317.45 317.45 -6.35 16 501 -5
Total Volume and Open Interest 1,073 13,371 -199
Copper(CMX)
Jul06 060627 325.00 329.50 315.00 318.70 -13.70 5,104 12,988 -997
Sep06 060627 315.00 319.50 304.00 308.60 -14.70 8,132 42,415 +417
Dec06 060627 304.00 309.50 298.00 299.10 -13.70 371 7,656 -9
Mar07 060627 296.00 296.00 289.10 289.10 -12.95 47 1,167 -5
May07 060627 289.50 289.50 282.15 282.15 -12.95 0 334 +0
Total Volume and Open Interest 14,857 74,596 -651
Aluminum(CMX)
Jun06 060627 112.10 112.10 112.10 112.10 -2.90      
Jul06 060627 112.60 112.60 112.60 112.60 -2.90 5 116 +5
Aug06 060627 113.60 113.60 113.60 113.60 -2.40 0 55 +0
Sep06 060627 113.85 113.85 113.85 113.85 -2.30 0 1 +0
Oct06 060627 113.90 113.90 113.90 113.90 -2.20 0 40 +0
Nov06 060627 114.10 114.10 114.10 114.10 -2.10 0 40 +0
Total Volume and Open Interest 5 818 +5
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060627 11102 11140 10990 11008 -119 2,627 52,264 -113
Dec06 060627 11130 11130 11095 11095 -117 102 1,831 +87
Mar07 060627 11159 11159 11159 11159 -69 0 5 +0
Total Volume and Open Interest 2,731 54,100 -26
S & P 500(CME)
Sep06 060627 1260.70 1263.20 1248.10 1249.70 -10.50 20,537 616,763 +612
Dec06 060627 1272.50 1272.50 1260.00 1261.00 -10.60 2 5,756 +0
Mar07 060627 1272.00 1272.00 1272.00 1272.00 -10.60 0 311 +0
Jun07 060627 1284.00 1284.00 1284.00 1284.00 -10.60 25 233 +42
Total Volume and Open Interest 20,564 623,349 +654
S & P 500 E-Mini(Globex)
Sep06 060627 1260.75 1263.25 1248.00 1249.75 -10.50 630,570 1,269,917 +17,444
Dec06 060627 1265.00 1274.00 1260.00 1261.00 -10.50 40 1,579 -19
Total Volume and Open Interest 630,610 1,271,496 +17,425
NASDAQ 100(CME)
Sep06 060627 1574.50 1576.50 1541.50 1545.30 -25.70 4,847 51,920 +243
Dec06 060627 1564.30 1564.30 1564.30 1564.30 -25.70 0 58 +0
Mar07 060627 1580.80 1580.80 1580.80 1580.80 -25.70      
Total Volume and Open Interest 4,847 51,978 +243
NASDAQ 100 E-Mini(Globex)
Sep06 060627 1571.50 1576.30 1541.80 1545.30 -25.70 237,853 330,811 +6,600
Dec06 060627 1574.30 1574.30 1564.30 1564.30 -25.70 48 217 +44
Total Volume and Open Interest 237,901 331,028 +6,644
S & P Midcap 400(CME)
Sep06 060627 96.64 98.64 88.64 89.44 -7.90 92 9,165 -24
Dec06 060627 96.44 96.44 96.44 96.44 -7.90 0 1 +0
Mar07 060627 103.44 103.44 103.44 103.44 -7.90      
Total Volume and Open Interest 92 9,166 -24
Russell 2000(CME)
Sep06 060627 705.00 708.50 691.00 692.20 -12.60 441 33,974 +68
Dec06 060627 698.20 698.20 698.20 698.20 -12.60 0 12 +0
Mar07 060627 704.20 704.20 704.20 704.20 -12.60      
Total Volume and Open Interest 441 33,986 +68
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060627 704.80 708.40 689.80 692.20 -12.60 129,957 422,748 -11,441
Dec06 060627 711.80 711.80 698.00 698.20 -12.60 20 189 +7
Total Volume and Open Interest 129,977 422,937 -11,434
Value Line(KCBT)
Sep06 060627 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060627 15185 15220 15100 15135 -5 48,096 180,090 -95
Dec06 060627 15135 15135 15135 15135 +25      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060627 15185 15220 15100 15135 -5 48,096 180,090 -95
Dec06 060627 15135 15135 15135 15135 +25      
Mar07 060627 15145 15145 15145 15145 +25 0 1 +0
Total Volume and Open Interest 48,123 180,271 -77
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060627 4842.0 4843.0 4759.0 4781.5 -29.5 74,219 396,698 +8,963
Aug06 060627 4830.0 4839.0 4783.0 4791.5 -29.5 431 2,448 -158
Total Volume and Open Interest 76,480 463,099 +8,608
Hang Seng Index(HKFE)
Jun06 060627 15808 15901 15763 15787 -13 33,815 102,944 -4,152
Jul06 060627 15822 15950 15811 15836 -9 4,572 11,114 +2,749
Total Volume and Open Interest 38,438 115,363 -1,390
DAX Index(EUREX)
Sep06 060627 5593.0 5593.0 5448.0 5495.0 -59.0 104,725 192,206 +1,318
Dec06 060627 5450.0 5632.0 5450.0 5541.0 -58.5 180 12,751 +20
Mar07 060627 5647.5 5647.5 5591.0 5591.0 -60.0 5 273 +4
Total Volume and Open Interest 104,910 205,230 +1,342
FT-SE 100(LIFFE)
Sep06 060627 5735.00 5738.00 5652.50 5666.50 -33.50 51,775 432,915 +754
Dec06 060627 5692.00 5698.50 5692.00 5698.50 -34.00 13 38,059 +0
Mar07 060627 5710.00 5710.00 5710.00 5710.00 -33.50 0 1,000 +0
Total Volume and Open Interest 51,788 473,724 +754
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060627 4995.0 5022.0 4976.0 4980.0 +14.0 8,834 209,239 +704
Dec06 060627 5023.0 5030.0 4995.0 4997.0 +14.0 29 4,400 +0
Total Volume and Open Interest 8,932 217,918 +705
GSCI(CME)
Jul06 060627 475.80 477.50 472.20 473.30 -0.10 133 20,461 +32
Aug06 060627 476.50 476.50 476.50 476.50 -0.10 2 43 +0
Sep06 060627 480.50 480.50 480.50 480.50 +0.25      
Total Volume and Open Interest 135 20,504 +32
Reuters CRB Index(NYBOT)
Aug06 060627 379.25 382.00 378.75 380.25 +0.75 47 524 -11
Nov06 060627 388.75 388.75 388.75 388.75 +0.75 0 405 +0
Jan07 060627 390.75 390.75 390.75 390.75 +0.75      
Total Volume and Open Interest 47 932 -11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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