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 29, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul06 060629 581.50 585.00 581.00 581.75 +3.25 26,213 33,568 -7,396
Aug06 060629 588.00 592.50 588.00 589.00 +3.25 18,408 51,834 +4,200
Sep06 060629 598.00 599.00 595.00 596.25 +3.25 3,495 20,065 +519
Nov06 060629 609.00 612.50 608.00 609.50 +3.75 51,800 198,271 +1,070
Jan07 060629 621.00 622.00 618.00 619.50 +3.75 1,127 10,252 +90
Mar07 060629 630.00 630.00 627.00 628.50 +4.25 1,091 7,955 +105
May07 060629 636.00 636.50 633.00 635.00 +4.00 393 6,228 +15
Total Volume and Open Interest 104,368 350,087 -1,071
Soybean Meal(CBOT)
Jul06 060629 173.70 174.50 171.30 172.40 -0.30 18,156 22,407 -5,424
Aug06 060629 174.50 175.90 172.70 173.90 -0.40 14,458 33,777 +1,494
Sep06 060629 176.50 177.00 173.80 174.60 -0.60 3,867 23,235 +1,083
Oct06 060629 177.80 177.80 174.40 175.50 -0.30 1,025 10,960 +260
Dec06 060629 179.50 179.50 176.30 177.30 -0.30 12,498 71,894 +1,259
Jan07 060629 180.00 180.50 177.90 178.50 -0.30 389 4,649 +131
Mar07 060629 182.00 182.00 179.50 179.70 -0.30 524 4,429 +55
May07 060629 182.50 182.50 179.50 179.80 -0.70 120 4,505 +32
Total Volume and Open Interest 51,793 181,695 -728
Soybean Oil(CBOT)
Jul06 060629 25.35 25.65 25.32 25.64 +0.37 12,337 14,136 -3,172
Aug06 060629 25.59 25.86 25.56 25.83 +0.36 11,403 27,353 +903
Sep06 060629 25.83 26.06 25.76 26.05 +0.36 3,189 20,163 +744
Oct06 060629 26.05 26.27 25.95 26.26 +0.31 708 11,109 +78
Dec06 060629 26.48 26.75 26.39 26.71 +0.42 15,209 124,923 +2,362
Jan07 060629 26.75 26.93 26.70 26.93 +0.42 278 4,278 +214
Mar07 060629 27.20 27.25 27.10 27.25 +0.43 155 3,343 +275
May07 060629 27.30 27.57 27.20 27.57 +0.47 142 6,549 +177
Total Volume and Open Interest 43,582 230,304 +1,680
Canola(WCE)
Jul06 060629 265.4 267.7 265.4 265.4 -0.8 579 3,272 -404
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060629 285.7 285.9 284.4 285.2 +0.2 3,744 61,752 -1,773
Jan07 060629 293.5 294.3 292.9 293.0 -0.2 154 5,400 +28
Mar07 060629 297.6 297.6 297.6 297.6 +1.6 4 695 +0
Total Volume and Open Interest 4,906 79,213 -2,035
Corn(CBOT)
Jul06 060629 227.50 230.00 227.25 228.50 +2.50 38,990 57,977 -22,352
Sep06 060629 238.00 241.50 237.50 239.75 +2.75 55,532 466,600 +13,201
Dec06 060629 252.50 256.25 252.50 254.50 +2.50 78,194 475,582 +10,200
Mar07 060629 264.25 267.75 264.25 266.25 +2.50 4,648 90,167 +955
May07 060629 273.75 275.75 273.75 275.00 +3.00 139 16,384 +14
Jul07 060629 282.75 283.75 281.75 282.25 +2.00 5,891 50,235 +1,427
Total Volume and Open Interest 190,575 1,333,302 +3,926
Wheat(CBOT)
Jul06 060629 373.00 375.50 371.00 374.00 +2.00 6,803 10,403 -3,323
Sep06 060629 390.50 396.50 390.00 395.00 +7.00 22,605 226,913 +867
Dec06 060629 409.00 415.00 409.00 414.50 +6.75 9,591 110,088 -286
Mar07 060629 426.50 431.00 426.00 430.75 +6.25 1,060 29,759 +139
May07 060629 439.50 439.50 439.50 439.50 +6.50 3 742 +1
Total Volume and Open Interest 42,461 458,864 -2,879
Wheat(KCBT)
Jul06 060629 491.00 498.00 491.00 496.75 +6.00 4,468 7,452 -2,498
Sep06 060629 502.50 509.00 501.00 507.75 +8.00 9,906 71,631 +1,493
Dec06 060629 510.50 516.00 510.50 516.00 +8.00 4,259 51,742 +1,139
Mar07 060629 511.50 515.00 511.00 514.50 +5.00 936 6,111 +106
May07 060629 509.00 509.00 506.00 506.00 +6.00 7 311 +1
Total Volume and Open Interest 20,695 159,046 +869
Wheat(MGE)
Jul06 060629 484.00 493.00 483.00 490.00 +8.00 1,409 1,130 -720
Sep06 060629 484.00 490.00 484.00 487.50 +5.50 2,648 19,482 +548
Dec06 060629 490.00 494.50 490.00 493.00 +4.25 1,732 22,794 +108
Mar07 060629 492.00 497.00 492.00 496.00 +5.50 22 1,627 +2
May07 060629 493.00 496.00 493.00 496.00 +4.00 2 91 +2
Total Volume and Open Interest 5,873 49,584 -38
Oats(CBOT)
Jul06 060629 206.00 211.00 206.00 211.00 +4.25 406 666 -228
Sep06 060629 190.25 192.00 183.75 186.25 -4.00 580 5,483 +139
Dec06 060629 194.00 194.50 185.00 186.75 -6.50 783 8,073 +60
Mar07 060629 194.00 194.00 194.00 194.00 -6.00 5 118 +5
Total Volume and Open Interest 1,774 14,343 -24
Rough Rice(CBOT)
Jul06 060629 8.77 8.85 8.75 8.84 +0.07 1,165 1,422 -877
Sep06 060629 9.09 9.14 9.04 9.14 +0.07 923 4,784 +414
Nov06 060629 9.29 9.35 9.24 9.34 +0.06 290 4,720 +123
Jan07 060629 9.49 9.56 9.49 9.53 +0.05 10 910 +4
Total Volume and Open Interest 2,390 13,105 -336
Live Cattle(CME)
Jun06 060629 86.250 86.375 83.600 83.850 -2.400 1,933 1,784 -1,384
Aug06 060629 87.250 88.000 85.450 85.575 -1.700 11,994 117,141 -260
Oct06 060629 90.300 90.850 88.750 89.400 -0.925 9,567 53,024 +1,088
Dec06 060629 90.600 91.000 89.250 89.575 -1.175 4,221 35,862 +261
Feb07 060629 92.100 92.150 90.550 91.050 -1.275 2,057 14,405 +405
Apr07 060629 89.000 89.000 87.400 87.800 -1.400 486 2,924 +107
Total Volume and Open Interest 30,384 227,359 +292
Feeder Cattle(CME)
Aug06 060629 117.200 117.500 114.800 115.000 -2.200 2,434 17,316 -177
Sep06 060629 116.800 116.950 114.700 115.400 -1.550 977 4,274 +357
Oct06 060629 115.500 115.750 113.850 114.500 -1.250 504 3,587 +241
Nov06 060629 113.850 113.850 111.800 112.500 -1.400 193 1,235 +52
Jan07 060629 109.000 109.000 107.100 107.500 -1.500 307 1,347 +47
Mar07 060629 106.800 106.800 105.000 105.000 -1.950 31 155 +26
Apr07 060629 104.850 104.850 104.850 104.850 -1.150 2 49 +0
Total Volume and Open Interest 4,450 28,021 +548
Lean Hogs(CME)
Jul06 060629 71.850 72.900 71.150 72.100 +0.075 4,731 19,378 -1,341
Aug06 060629 69.550 71.000 69.225 69.475 -0.150 8,689 86,293 -1,676
Oct06 060629 60.750 61.700 60.250 61.050 +0.125 5,006 29,620 +1,097
Dec06 060629 57.200 57.850 56.850 57.650 +0.200 1,595 16,461 +288
Feb07 060629 58.500 58.700 57.800 58.450 -0.150 496 5,630 +162
Apr07 060629 59.000 59.250 58.600 59.100 -0.100 204 2,867 +111
May07 060629 62.700 62.700 62.700 62.700 -0.300 18 520 +8
Jun07 060629 63.800 64.000 63.600 63.800 unch 24 898 +7
Total Volume and Open Interest 20,773 161,735 -1,339
Pork Bellies(CME)
Jul06 060629 95.900 98.500 95.750 96.975 +0.975 239 846 -43
Aug06 060629 91.525 94.000 91.525 92.250 +0.725 388 1,140 +117
Feb07 060629 85.250 85.250 85.250 85.250 unch 1 28 +0
Mar07 060629 87.000 87.000 87.000 87.000 +0.550 1 8 +1
Total Volume and Open Interest 629 2,022 +75
Class III Milk(CME)
Jun06 060629 11.28 11.28 11.28 11.28 unch 0 3,107 +0
Jul06 060629 11.25 11.25 11.16 11.17 -0.05 51 3,545 +1
Aug06 060629 11.66 11.69 11.60 11.61 -0.09 210 4,075 +53
Sep06 060629 12.25 12.25 12.18 12.19 -0.13 176 4,234 +5
Oct06 060629 12.30 12.31 12.19 12.22 -0.13 21 3,807 +4
Total Volume and Open Interest 527 32,432 +93
Cocoa(NYBOT)
Jul06 060629 1630 1650 1630 1646 +38 31 251 -31
Sep06 060629 1590 1605 1583 1601 +23 9,984 66,019 +551
Dec06 060629 1621 1635 1617 1633 +22 1,909 25,489 +329
Mar07 060629 1652 1664 1649 1664 +21 1,449 15,429 +114
May07 060629 1672 1686 1672 1686 +23 3 6,263 +1
Jul07 060629 1705 1707 1705 1707 +23 321 3,372 +200
Sep07 060629 1725 1725 1725 1725 +22 25 8,768 -25
Total Volume and Open Interest 14,325 132,765 +1,686
Coffee "C"(NYBOT)
Jul06 060629 98.50 98.80 97.20 97.50 -0.20 401 1,045 -196
Sep06 060629 99.80 100.25 98.25 98.85 -0.25 13,878 87,006 +198
Dec06 060629 103.50 104.00 102.10 102.55 -0.30 3,305 19,280 +897
Mar07 060629 107.10 107.50 105.80 106.10 -0.35 1,021 6,408 +450
May07 060629 109.50 109.80 107.90 108.35 -0.40 182 2,125 +98
Jul07 060629 111.50 111.50 110.25 110.45 -0.40 118 1,016 +68
Total Volume and Open Interest 18,983 119,323 +1,560
Orange Juice(NYBOT)
Jul06 060629 164.25 166.25 163.00 165.70 +0.45 683 1,485 -388
Sep06 060629 166.50 167.75 164.00 167.10 +0.25 1,778 21,866 +747
Nov06 060629 165.95 166.50 164.00 166.00 +0.25 27 2,994 +14
Jan07 060629 165.25 165.25 165.25 165.25 +0.25 3 1,737 +0
Mar07 060629 165.75 165.75 165.75 165.75 +0.50 0 497 +0
Total Volume and Open Interest 2,491 28,723 +373
Sugar #11(NYBOT)
Jul06 060629 15.73 15.79 15.50 15.63 -0.04 15,509 14,567 -6,969
Oct06 060629 16.28 16.31 16.02 16.23 +0.03 23,082 244,532 +717
Mar07 060629 16.57 16.59 16.38 16.53 +0.02 6,661 73,967 -140
May07 060629 16.52 16.54 16.40 16.48 +0.01 3,081 37,748 +339
Jul07 060629 16.37 16.38 16.20 16.31 -0.02 680 27,844 +131
Total Volume and Open Interest 50,267 427,824 -5,544
Sugar #14(NYBOT)
Jul06 060608 23.66 23.66 23.66 23.66 -0.29 1,111 1,816 +354
Sep06 060629 23.00 23.20 23.00 23.19 +0.19 94 3,785 -31
Nov06 060629 22.43 22.52 22.43 22.50 +0.05 9 1,838 +8
Jan07 060629 22.30 22.45 22.25 22.45 unch 1 1,212 +0
Mar07 060629 22.40 22.40 22.40 22.40 unch 1 1,287 +1
Total Volume and Open Interest 106 10,082 -22
London Cocoa(LCE)
Jul06 060629 979 988 973 986 +17 705 53,521 -474
Sep06 060629 933 951 930 947 +14 6,728 59,696 +1,854
Dec06 060629 940 955 937 952 +14 1,820 37,209 +373
Mar07 060629 949 963 947 962 +13 598 26,316 +137
May07 060629 960 971 960 971 +13 227 5,724 +139
Jul07 060629 980 980 980 980 +13 112 3,281 +97
Sep07 060629 989 989 989 989 +13 0 1,748 +0
Total Volume and Open Interest 10,190 197,431 +2,126
London Coffee(LCE)
Jul06 060629 1191.00 1210.00 1186.00 1192.00 +7.00 6,803 16,216 -2,395
Sep06 060629 1207.00 1223.00 1202.00 1207.00 +5.00 19,352 67,562 +3,694
Nov06 060629 1215.00 1230.00 1209.00 1214.00 +2.00 3,449 36,131 +873
Jan07 060629 1223.00 1226.00 1206.00 1213.00 -1.00 1,324 6,869 +214
Mar07 060629 1229.00 1235.00 1211.00 1216.00 -4.00 24 1,305 +14
May07 060629 1237.00 1243.00 1223.00 1223.00 -6.00 0 828 +0
Total Volume and Open Interest 30,952 129,232 +2,400
London Sugar(LCE)
Aug06 060629 464.00 467.00 460.70 461.50 -2.40 3,175 17,418 -1,941
Oct06 060629 461.50 463.00 456.00 457.30 -2.80 4,672 26,303 +3,078
Dec06 060629 457.00 457.00 451.00 451.80 -2.70 307 10,367 +187
Mar07 060629 439.00 441.50 439.00 439.30 -2.00 287 8,951 +173
May07 060629 441.00 442.10 437.60 438.60 -2.50 41 3,607 +10
Total Volume and Open Interest 8,488 69,826 +1,507
Cotton(NYBOT)
Jul06 060629 49.25 50.00 48.75 49.50 +0.75 51 384 -228
Oct06 060629 52.06 52.25 51.72 51.80 -0.50 309 10,708 -98
Dec06 060629 53.95 54.20 53.55 53.66 -0.54 5,594 122,636 +730
Mar07 060629 56.98 56.98 56.22 56.45 -0.53 845 19,861 +67
May07 060629 57.35 57.35 57.35 57.35 -0.45 54 1,009 +8
Jul07 060629 58.50 58.50 58.35 58.35 -0.30 45 2,262 +3
Total Volume and Open Interest 7,043 159,636 +627
Lumber(CME)
Jul06 060629 288.6 291.9 286.1 287.5 -1.1 402 1,416 -191
Sep06 060629 295.8 299.0 295.7 296.8 -0.7 1,196 3,227 -77
Nov06 060629 298.5 300.0 296.1 296.2 -2.9 114 347 +19
Jan07 060629 307.9 307.9 307.0 307.0 -1.5 7 13 +0
Total Volume and Open Interest 1,720 5,018 -248
Crude Oil(NYM)
Aug06 060629 72.55 73.55 72.50 73.52 +1.33 90,122 235,055 -2,061
Sep06 060629 73.60 74.60 73.55 74.51 +1.37 47,869 119,991 +5,425
Oct06 060629 74.20 75.10 74.15 75.07 +1.32 9,478 52,166 -960
Nov06 060629 74.80 75.48 74.65 75.48 +1.25 3,082 26,924 -116
Dec06 060629 75.00 75.80 74.95 75.79 +1.19 14,941 114,684 +2,885
Jan07 060629 75.70 76.02 75.70 76.02 +1.15 1,820 37,723 +582
Feb07 060629 75.95 76.15 75.95 76.15 +1.11 168 16,347 +54
Mar07 060629 75.50 76.22 75.50 76.22 +1.08 615 15,313 +172
Apr07 060629 76.20 76.20 76.20 76.20 +1.05 1,775 11,746 +515
May07 060629 76.14 76.14 76.14 76.14 +1.02 192 10,029 +50
Jun07 060629 75.30 76.02 75.30 76.02 +0.99 2,343 40,124 +484
Jul07 060629 75.85 75.89 75.85 75.89 +0.97 44 10,269 +0
Aug07 060629 75.70 75.75 75.70 75.75 +0.97 200 7,270 +45
Sep07 060629 75.55 75.61 75.55 75.61 +0.97 268 8,040 -75
Oct07 060629 75.40 75.46 75.20 75.46 +0.97 200 4,584 +100
Nov07 060629 75.25 75.29 75.25 75.29 +0.97 0 5,666 +0
Total Volume and Open Interest 180,864 1,000,012 +8,512
Heating Oil(NYM)
Jul06 060629 196.50 200.50 196.00 198.76 +5.02 17,496 12,236 -5,132
Aug06 060629 203.00 206.70 202.40 205.04 +5.20 28,560 66,467 +1,926
Sep06 060629 208.00 212.00 207.50 210.34 +5.10 5,591 25,010 +542
Oct06 060629 212.25 216.75 212.25 214.79 +5.10 1,743 8,665 +370
Nov06 060629 216.00 219.25 216.00 218.24 +5.05 646 6,149 +40
Dec06 060629 221.25 222.50 221.00 221.44 +4.95 1,753 15,790 +520
Jan07 060629 224.30 226.00 224.25 224.29 +4.85 1,730 14,713 -230
Feb07 060629 223.75 227.50 223.75 225.74 +4.80 445 5,005 +26
Mar07 060629 222.00 225.75 222.00 223.89 +4.70 278 4,217 +120
Apr07 060629 218.00 219.70 218.00 218.04 +4.60 161 5,244 +52
May07 060629 213.44 213.44 213.44 213.44 +4.60 52 986 +28
Jun07 060629 211.34 211.34 211.34 211.34 +4.60 929 5,445 +148
Total Volume and Open Interest 59,896 171,909 -1,488
Unleaded Gas(NYM)
Jul06 060629 223.25 230.00 223.25 229.48 +8.89 11,318 6,001 -2,204
Aug06 060629 221.50 224.50 221.00 223.16 +5.36 22,369 57,238 +2,169
Sep06 060629 217.50 220.50 217.50 219.26 +4.61 3,827 14,016 +876
Oct06 060629 202.00 206.00 202.00 204.36 +4.06 473 6,016 +16
Nov06 060629 197.25 197.86 197.25 197.86 +3.61 145 2,610 +82
Dec06 060629 192.50 193.31 192.50 193.31 +3.21 259 3,348 +119
Jan07 060629 193.00 193.06 193.00 193.06 +3.01 181 1,521 -37
Total Volume and Open Interest 38,572 90,750 +1,021
Natural Gas(NYM)
Aug06 060629 6.260 6.290 6.040 6.135 -0.025 29,432 90,020 +5,798
Sep06 060629 6.520 6.540 6.300 6.395 -0.030 6,040 62,951 +686
Oct06 060629 6.920 6.930 6.710 6.805 -0.025 4,503 49,297 +70
Nov06 060629 8.270 8.270 8.100 8.165 -0.020 2,156 54,535 +100
Dec06 060629 9.740 9.760 9.570 9.645 -0.025 1,984 30,156 +185
Jan07 060629 10.450 10.450 10.350 10.380 -0.035 2,404 47,421 -182
Feb07 060629 10.470 10.470 10.380 10.415 -0.035 1,976 30,631 +219
Mar07 060629 10.280 10.280 10.200 10.225 -0.040 1,540 55,792 -73
Apr07 060629 8.370 8.390 8.330 8.335 -0.070 1,816 34,398 +278
May07 060629 8.210 8.210 8.120 8.150 -0.070 797 21,530 +172
Jun07 060629 8.305 8.305 8.245 8.245 -0.070 143 12,228 -19
Jul07 060629 8.410 8.420 8.360 8.360 -0.070 215 8,893 -15
Aug07 060629 8.455 8.455 8.455 8.455 -0.070 168 8,222 +61
Sep07 060629 8.570 8.570 8.570 8.570 -0.070 81 9,378 +14
Oct07 060629 8.770 8.770 8.745 8.745 -0.070 1,085 25,193 +307
Nov07 060629 9.520 9.540 9.500 9.515 -0.075 426 11,680 +316
Total Volume and Open Interest 59,438 843,590 -14,446
Brent Crude Oil(ICE)
Aug06 060629 71.69 73.12 71.58 72.88 +1.47 79,568 82,146 -3,706
Sep06 060629 72.18 73.48 72.10 73.31 +1.44 44,855 125,435 +2,914
Oct06 060629 72.77 74.05 72.67 73.83 +1.38 11,462 47,695 -367
Nov06 060629 73.31 74.29 73.13 74.22 +1.32 4,156 18,660 -88
Dec06 060629 73.55 74.65 73.48 74.53 +1.28 11,237 53,492 +472
Jan07 060629 73.86 74.85 73.86 74.80 +1.24 1,294 16,183 +578
Feb07 060629 74.04 74.94 73.98 74.94 +1.19 274 9,828 +76
Mar07 060629 74.14 75.00 74.04 75.00 +1.15 109 6,707 +98
Apr07 060629 74.25 75.04 74.25 75.04 +1.15 108 2,971 +50
May07 060629 74.33 74.99 74.33 74.99 +1.14 112 2,431 +95
Jun07 060629 74.15 74.93 74.14 74.89 +1.13 1,208 11,719 -56
Jul07 060629 74.76 74.76 74.76 74.76 +1.12 0 66 +0
Aug07 060629 74.62 74.62 74.62 74.62 +1.11 0 755 +0
Sep07 060629 74.46 74.46 74.46 74.46 +1.09 0 1,400 +0
Total Volume and Open Interest 157,977 436,988 +533
Gas Oil(ICE)
Jul06 060629 631.75 644.75 631.75 643.25 +9.25 23,038 41,990 -3,474
Aug06 060629 639.50 650.75 639.25 649.50 +8.75 21,352 54,225 +664
Sep06 060629 647.50 658.75 647.25 657.75 +9.25 7,491 19,705 +1,661
Oct06 060629 656.25 666.00 655.50 665.50 +9.00 3,886 15,009 +1,010
Nov06 060629 663.75 673.25 662.50 672.50 +9.00 1,576 8,793 +273
Dec06 060629 663.00 679.50 663.00 679.00 +9.25 2,905 31,276 +570
Jan07 060629 673.75 683.25 673.75 683.25 +9.25 1,979 10,746 +174
Feb07 060629 683.50 683.50 683.50 683.50 +8.75 0 900 +0
Mar07 060629 682.00 682.00 682.00 682.00 +8.75 0 5,489 -150
Apr07 060629 671.75 677.75 671.75 677.75 +8.75 50 1,125 +50
Total Volume and Open Interest 66,467 228,759 +1,829
US Dollar Index(NYBOT)
Sep06 060629 86.37 86.45 85.48 85.50 -0.77 3,642 17,856 -756
Dec06 060629 86.08 86.08 85.07 85.13 -0.77 35 2,181 +13
Mar07 060629 84.78 84.78 84.78 84.78 -0.77 0 4 +0
Total Volume and Open Interest 3,677 20,041 -743
Australian Dollar(CME)
Sep06 060629 72.85 73.78 72.85 73.75 +0.93 955 42,022 +382
Dec06 060629 73.64 73.64 73.64 73.64 +0.93 0 359 +0
Mar07 060629 73.51 73.51 73.51 73.51 +0.93 0 9 +0
Total Volume and Open Interest 955 42,396 +382
British Pound(CME)
Sep06 060629 181.58 183.35 181.35 183.29 +1.09 600 79,866 +1,532
Dec06 060629 183.70 183.70 183.70 183.70 +1.09 0 297 +40
Mar07 060629 184.05 184.05 184.05 184.05 +1.09 0 1 +0
Total Volume and Open Interest 600 80,164 +1,572
Canadian Dollar(CME)
Sep06 060629 89.53 90.31 89.52 90.30 +0.97 542 86,735 -630
Dec06 060629 89.75 90.54 89.75 90.54 +0.97 67 2,125 +5
Mar07 060629 90.78 90.78 90.78 90.78 +0.97 0 174 +11
Jun07 060629 91.02 91.02 91.02 91.02 +0.97 0 111 +0
Total Volume and Open Interest 609 89,177 -614
Japanese Yen(CME)
Sep06 060629 86.79 87.95 86.77 87.92 +1.00 1,658 153,691 -170
Dec06 060629 88.20 89.06 88.20 89.06 +1.00 0 20,355 +177
Mar07 060629 90.14 90.14 90.14 90.14 +1.00 0 2 +0
Total Volume and Open Interest 1,658 174,073 +7
Swiss Franc(CME)
Sep06 060629 80.77 81.65 80.68 81.60 +0.60 1,820 64,698 +1,329
Dec06 060629 82.37 82.37 82.37 82.37 +0.60 0 180 +0
Mar07 060629 83.11 83.11 83.11 83.11 +0.60 0 7 +0
Total Volume and Open Interest 1,820 64,885 +1,329
EuroFX(CME)
Sep06 060629 125.95 127.35 125.90 127.32 +1.06 2,337 147,886 +931
Dec06 060629 126.90 128.05 126.85 128.05 +1.06 13 1,083 +30
Mar07 060629 128.72 128.72 128.72 128.72 +1.06 1 80 +0
Total Volume and Open Interest 2,351 149,126 +960
Mexican Peso(CME)
Jun06 060619 8740.0 8740.0 8740.0 8740.0 +3.0 630 45,102 -253
Sep06 060629 8730.0 8805.0 8720.0 8797.0 +67.0 2,492 63,624 +310
Total Volume and Open Interest 2,494 88,568 +309
30-Year T-Bonds(CBOT)
Sep06 060629 105~15 106~10 105~13 105~28 +0~13 207,529 763,830 +7,109
Dec06 060629 105~25 106~00 105~24 106~00 +0~14 2,060 6,125 +664
Mar07 060629 105~26 105~26 105~26 105~26 +0~14 0 2 +0
Total Volume and Open Interest 209,589 769,972 +7,773
10-Year T-Notes(CBOT)
Sep06 060629 104~020 104~160 104~015 104~130 +0~105 572,850 2,168,441 -1,632
Dec06 060629 104~005 104~110 104~005 104~095 +0~105 5,119 26,609 +3,186
Total Volume and Open Interest 577,969 2,195,057 +1,554
5-Year T-Notes(CBOT)
Sep06 060629 102~300 103~070 102~300 103~055 +0~085 272,931 0 +0
Dec06 060629 103~045 103~045 103~045 103~045 +0~085 0 401 +0
Total Volume and Open Interest 274,676 401 +0
2 Year T-Notes(CBOT)
Sep06 060629 101~024 101~040 101~024 101~040 +0~018 1,911 550,619 +8,228
Total Volume and Open Interest 1,911 551,197 +7,937
Eurodollars(CME)
Sep06 060629 94.335 94.400 94.330 94.395 +0.065 37,348 1,569,099 -6,558
Dec06 060629 94.305 94.385 94.295 94.380 +0.085 29,586 1,572,263 -6,821
Mar07 060629 94.320 94.405 94.320 94.405 +0.090 16,482 1,299,568 -18,153
Jun07 060629 94.360 94.450 94.360 94.445 +0.090 21,479 1,002,188 +926
Sep07 060629 94.405 94.475 94.400 94.475 +0.080 18,396 968,506 +10,341
Dec07 060629 94.420 94.480 94.415 94.480 +0.070 13,927 719,287 +2,993
Mar08 060629 94.430 94.480 94.425 94.480 +0.060 22,980 573,920 +11,557
Jun08 060629 94.415 94.465 94.415 94.465 +0.060 10,936 308,349 -1,612
Sep08 060629 94.390 94.440 94.390 94.440 +0.060 10,590 290,876 -2,230
Dec08 060629 94.360 94.405 94.360 94.405 +0.055 9,426 229,412 +2,389
Mar09 060629 94.345 94.395 94.345 94.390 +0.055 17,656 181,744 +8,450
Jun09 060629 94.325 94.370 94.320 94.365 +0.050 7,960 143,071 +1,355
Sep09 060629 94.300 94.340 94.295 94.340 +0.050 3,061 119,832 +1,320
Dec09 060629 94.270 94.310 94.265 94.310 +0.050 2,229 113,426 -43
Mar10 060629 94.260 94.300 94.255 94.300 +0.050 3,700 97,104 +1,498
Jun10 060629 94.235 94.275 94.230 94.275 +0.050 5,674 71,143 +2,227
Sep10 060629 94.210 94.250 94.210 94.250 +0.050 2,404 82,441 -13
Dec10 060629 94.180 94.220 94.180 94.220 +0.050 2,413 66,525 -125
Total Volume and Open Interest 245,218 9,606,370 +3,482
3-Mth Euro-Yen(CME)
Jun06 060619 99.69 99.69 99.69 99.69 unch 1,016 12,408 +156
Sep06 060629 99.49 99.49 99.49 99.49 -0.01 797 11,105 +778
Dec06 060629 99.33 99.33 99.33 99.33 -0.01 228 9,781 -217
Mar07 060629 99.14 99.15 99.14 99.15 unch 426 5,344 -655
Jun07 060629 98.97 98.97 98.97 98.97 -0.01 0 5,959 -28
Sep07 060629 98.83 98.83 98.83 98.83 unch 0 1,828 -8
Dec07 060629 98.69 98.69 98.69 98.69 unch 60 1,282 -20
Mar08 060629 98.58 98.58 98.58 98.58 unch 0 284 +0
Jun08 060629 98.47 98.47 98.47 98.47 unch 0 256 +0
Sep08 060629 98.37 98.37 98.37 98.37 unch 0 7 +0
Total Volume and Open Interest 1,511 35,856 -150
3-Mth Euro-Yen(SIMEX)
Sep06 060629 99.50 99.50 99.49 99.49 -0.01 234 71,760 -753
Dec06 060629 99.34 99.34 99.32 99.32 -0.02 1,364 121,310 -711
Mar07 060629 99.15 99.16 99.14 99.14 -0.01 895 51,526 -599
Jun07 060629 98.97 98.97 98.96 98.97 -0.01 1 25,518 +201
Sep07 060629 98.82 98.82 98.82 98.82 -0.01 518 18,797 +393
Dec07 060629 98.68 98.68 98.68 98.68 -0.02 2,110 30,203 +759
Mar08 060629 98.57 98.57 98.57 98.57 -0.01 600 19,331 +601
Jun08 060629 98.47 98.47 98.47 98.47 -0.01 0 548 +0
Total Volume and Open Interest 5,722 340,148 -109
German Euro-Bund(EUREX)
Sep06 060629 114.96 115.50 114.94 115.39 +0.34 1,216,391 1,462,949 -1,820
Dec06 060629 114.28 114.74 114.28 114.71 +0.32 1,573 3,868 +1,378
Mar07 060629 114.29 114.29 114.29 114.29 +0.34 1,200 10 +0
Total Volume and Open Interest 1,219,164 1,466,827 -442
German Euro-Bobl(EUREX)
Sep06 060607 109.58 109.58 109.41 109.49 +0.01 287,677 486,733 +80,680
Dec06 060629 108.72 108.72 108.72 108.72 +0.22 0 8 +0
Mar07 060629 108.50 108.50 108.50 108.50 +0.22      
Total Volume and Open Interest 656,387 1,020,718 +29,315
Long Gilt(LIFFE)
Sep06 060629 108~17 108~30 108~16 108~26 +0~07 54,864 257,533 -9,615
Dec06 060629 108~21 108~21 108~21 108~21 +0~07      
Total Volume and Open Interest 59,848 278,684 -11,591
3-Mth Short Sterling(LIFFE)
Sep06 060629 95.19 95.19 95.19 95.19 +0.04 38,088 497,325 -3,053
Dec06 060629 95.03 95.03 95.03 95.03 +0.06 55,862 416,801 -2,725
Mar07 060629 94.89 94.89 94.89 94.89 +0.06 47,716 345,886 +3,848
Total Volume and Open Interest 240,920 2,256,735 +9,603
3-Mth Euribor(LIFFE)
Sep06 060629 96.650 96.695 96.650 96.685 +0.025 234,567 730,965 +35,395
Dec06 060629 96.365 96.425 96.365 96.410 +0.030 219,222 626,909 +28,049
Mar07 060629 96.220 96.285 96.210 96.270 +0.040 214,225 520,728 +8,855
Total Volume and Open Interest 1,081,728 3,378,002 +88,169
3-Mth Aus T-Bills(SFE)
Sep06 060629 93.89 93.90 93.88 93.89 -0.02 16,083 192,414 +1,260
Dec06 060629 93.77 93.78 93.76 93.77 -0.03 21,593 247,331 +11,409
Mar07 060629 93.76 93.78 93.75 93.76 -0.04 4,866 89,278 +2,608
Jun07 060629 93.78 93.78 93.76 93.77 -0.03 6,673 62,909 +2,937
Sep07 060629 93.75 93.75 93.74 93.74 -0.03 1,251 23,677 -472
Dec07 060629 93.72 93.72 93.70 93.71 -0.03 0 18,991 +205
Mar08 060629 93.68 93.69 93.67 93.67 -0.04 350 10,327 +139
Jun08 060629 93.66 93.66 93.63 93.64 -0.04 400 5,644 +118
Sep08 060629 93.61 93.61 93.61 93.61 -0.05 300 1,592 +248
Dec08 060629 93.60 93.60 93.60 93.60 -0.04 3 1,272 +0
Total Volume and Open Interest 51,521 654,799 +18,452
10-Year Aus T-Bonds(SFE)
Sep06 060629 94.12 94.13 94.11 94.12 -0.04 24,606 304,261 +3,091
Dec06 060629 94.12 94.12 94.12 94.12 -0.04      
Total Volume and Open Interest 24,606 304,261 +3,091
3-Year Aus T-Bonds(SFE)
Sep06 060629 94.12 94.12 94.10 94.12 -0.03 52,622 422,117 +7,474
Dec06 060629 94.12 94.12 94.12 94.12 -0.03      
Total Volume and Open Interest 52,622 422,117 +7,474
Gold(CMX)
Aug06 060629 584.0 594.9 584.0 588.9 +7.9 34,318 181,754 -556
Oct06 060629 592.0 599.2 591.5 595.2 +8.0 1,016 10,945 +82
Dec06 060629 600.0 606.5 598.0 601.3 +7.9 2,166 39,990 +1,348
Feb07 060629 605.5 607.3 605.5 607.3 +7.9 144 14,578 +38
Apr07 060629 613.2 613.2 613.2 613.2 +7.9 34 1,960 -4
Jun07 060629 619.2 619.2 619.2 619.2 +7.9 76 12,966 -1
Aug07 060629 629.5 629.5 625.2 625.2 +7.9 1 369 +0
Oct07 060629 631.2 631.2 631.2 631.2 +7.9 10 2,937 +10
Dec07 060629 637.5 637.5 637.2 637.2 +7.9 165 16,383 +162
Feb08 060629 643.1 643.1 643.1 643.1 +7.9 0 1,275 +0
Apr08 060629 649.1 649.1 649.1 649.1 +8.0      
Jun08 060629 658.0 658.0 655.1 655.1 +8.0 0 903 +0
Total Volume and Open Interest 38,170 294,007 +1,218
Silver(CMX)
Jul06 060629 1027.0 1050.0 1027.0 1033.3 +17.8 22,300 14,181 -6,863
Sep06 060629 1040.0 1060.0 1038.0 1042.0 +17.8 12,303 44,226 +2,997
Dec06 060629 1052.0 1069.0 1047.0 1052.1 +17.8 792 21,940 +354
Mar07 060629 1058.5 1066.0 1058.5 1060.4 +17.8 0 8,023 +0
May07 060629 1065.0 1065.0 1064.4 1064.4 +17.8 1 2,599 +1
Jul07 060629 1079.0 1079.0 1067.8 1067.8 +17.8 10 5,272 -7
Sep07 060629 1067.0 1067.0 1067.0 1067.0 +17.8 200 502 +156
Total Volume and Open Interest 35,679 105,712 -3,312
Platinum(NYM)
Jul06 060629 1180.0 1212.0 1178.2 1205.7 +27.5 2,806 2,495 -780
Oct06 060629 1196.0 1214.9 1195.0 1200.7 +7.5 2,574 6,299 +1,489
Jan07 060629 1205.7 1205.7 1205.7 1205.7 +8.5 2 6 +2
Total Volume and Open Interest 5,382 8,804 +711
Palladium(NYME)
Sep06 060629 310.00 315.80 309.00 313.40 +0.60 500 12,697 +129
Dec06 060629 313.00 316.65 313.00 316.65 +0.60 0 501 +0
Mar07 060629 319.65 319.65 319.65 319.65 +0.60 0 1 +0
Total Volume and Open Interest 500 13,234 +85
Copper(CMX)
Jul06 060629 330.80 344.00 330.20 342.30 +13.00 4,214 9,031 -1,552
Sep06 060629 320.00 334.50 319.50 332.10 +13.40 6,476 43,548 +776
Dec06 060629 316.20 324.50 315.00 322.40 +13.30 491 8,101 +109
Mar07 060629 310.00 312.65 310.00 312.65 +13.30 54 1,229 -22
May07 060629 305.00 306.00 305.00 306.00 +13.30 0 340 +0
Total Volume and Open Interest 11,947 72,310 -1,013
Aluminum(CMX)
Jul06 060629 115.75 115.75 115.75 115.75 +3.50 5 124 +5
Aug06 060629 116.70 116.70 116.70 116.70 +3.45 0 96 +0
Sep06 060629 116.90 116.90 116.90 116.90 +3.40 0 1 +0
Oct06 060629 116.90 116.90 116.90 116.90 +3.35 0 40 +0
Nov06 060629 117.05 117.05 117.05 117.05 +3.30 0 40 +0
Dec06 060629 117.15 117.15 117.15 117.15 +3.25 0 566 +0
Total Volume and Open Interest 5 867 +5
DJIA Index(CBOT)
Jun06 060615 10855 11030 10850 11025 +204 12,557 27,433 +430
Sep06 060629 11093 11265 11085 11260 +202 2,771 51,613 -205
Dec06 060629 11245 11360 11235 11351 +208 0 1,832 +0
Mar07 060629 11411 11411 11411 11411 +202 0 5 +0
Total Volume and Open Interest 2,771 53,450 -205
S & P 500(CME)
Sep06 060629 1261.50 1283.70 1261.50 1282.60 +24.90 26,383 618,425 +1,383
Dec06 060629 1277.50 1294.00 1275.00 1294.00 +25.00 186 5,767 +9
Mar07 060629 1305.00 1305.00 1305.00 1305.00 +25.00 20 331 +20
Jun07 060629 1317.00 1317.00 1317.00 1317.00 +25.00 0 233 +0
Total Volume and Open Interest 26,589 625,042 +1,412
S & P 500 E-Mini(Globex)
Sep06 060629 1257.75 1283.75 1257.00 1282.50 +24.75 875,877 1,289,124 -8,211
Dec06 060629 1268.00 1294.25 1268.00 1294.00 +25.00 565 2,118 +508
Total Volume and Open Interest 876,442 1,291,242 -7,703
NASDAQ 100(CME)
Sep06 060629 1560.30 1606.50 1558.00 1605.00 +47.00 3,731 51,319 -314
Dec06 060629 1624.00 1624.00 1624.00 1624.00 +47.00 0 58 +0
Mar07 060629 1640.50 1640.50 1640.50 1640.50 +47.00      
Total Volume and Open Interest 3,731 51,377 -314
NASDAQ 100 E-Mini(Globex)
Sep06 060629 1558.00 1606.00 1556.50 1605.00 +47.00 246,275 344,249 +344,249
Dec06 060629 1582.50 1625.50 1582.50 1624.00 +47.00 11 217 -10
Total Volume and Open Interest 246,286 344,466 -8,378
S & P Midcap 400(CME)
Sep06 060629 91.64 112.14 91.64 111.84 +19.80 139 9,238 +55
Dec06 060629 118.84 118.84 118.84 118.84 +19.80 0 1 +0
Mar07 060629 125.84 125.84 125.84 125.84 +19.80      
Total Volume and Open Interest 139 9,239 +55
Russell 2000(CME)
Sep06 060629 698.00 721.70 698.00 721.40 +26.00 1,227 34,025 +28
Dec06 060629 727.40 727.40 727.40 727.40 +26.00 0 12 +0
Mar07 060629 733.40 733.40 733.40 733.40 +26.00      
Total Volume and Open Interest 1,227 34,037 +28
Russell 2000 E-Mini(Globex)
Jun06 060616 701.00 703.10 699.80 699.80 -1.40 27,727 202,517 -45,820
Sep06 060629 695.40 721.90 695.00 721.40 +26.00 143,830 422,413 -869
Dec06 060629 707.00 727.40 707.00 727.40 +26.00 13 212 +2
Total Volume and Open Interest 143,843 422,625 -867
Value Line(KCBT)
Sep06 060629 1940.00 1940.00 1940.00 1940.00 unch 0 3 +0
Total Volume and Open Interest 0 3 +0
Nikkei 225(CME)
Sep06 060629 15015 15150 14980 15135 +210 54,969 176,386 +1,286
Dec06 060629 15085 15090 15085 15085 +235      
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Sep06 060629 15015 15150 14980 15135 +210 54,969 176,386 +1,286
Dec06 060629 15085 15090 15085 15085 +235      
Mar07 060629 15095 15095 15095 15095 +235 0 1 +0
Total Volume and Open Interest 54,970 176,567 +1,285
CAC 40(MATIF)
Jun06 060616 4772.0 4799.0 4694.5 4723.4 -3.1 192,181 506,628 -75,537
Jul06 060629 4821.0 4889.5 4805.5 4884.0 +101.5 79,845 418,145 -4,865
Aug06 060629 4819.5 4895.5 4819.5 4894.5 +102.0 512 2,647 +82
Total Volume and Open Interest 81,175 484,180 -5,048
Hang Seng Index(HKFE)
Jun06 060629 15870 15964 15850 15881 +126 65,014 62,500 -22,699
Jul06 060629 15880 16000 15823 15905 +116 40,665 66,710 +34,978
Total Volume and Open Interest 105,880 130,696 +12,380
DAX Index(EUREX)
Sep06 060629 5549.0 5700.0 5517.0 5612.5 +120.0 134,925 190,919 +3,179
Dec06 060629 5585.0 5745.0 5566.0 5658.5 +120.5 239 12,773 +20
Mar07 060629 5725.0 5756.5 5710.5 5710.5 +122.0 11 278 +5
Total Volume and Open Interest 135,175 203,970 +3,204
FT-SE 100(LIFFE)
Sep06 060629 5725.00 5805.00 5717.50 5797.50 +104.50 68,539 443,691 +2,257
Dec06 060629 5786.50 5830.50 5786.50 5830.50 +105.50 0 38,055 -5
Mar07 060629 5841.00 5841.00 5841.00 5841.00 +104.50 0 1,000 +0
Total Volume and Open Interest 68,539 484,496 +2,252
SPI 200(SFE)
Jun06 060615 4901.0 4910.0 4889.0 4896.0 +21.0 81,174 203,991 -87,447
Sep06 060629 4958.0 4996.0 4941.0 4992.0 +55.0 12,430 209,020 +1,140
Dec06 060629 4981.0 5008.0 4980.0 5008.0 +53.0 181 4,402 +2
Total Volume and Open Interest 12,762 217,701 +1,142
GSCI(CME)
Jul06 060629 477.50 482.75 477.50 481.80 +8.30 122 20,484 +10
Aug06 060629 482.00 486.00 482.00 486.00 +8.50 4 43 +0
Sep06 060629 487.70 487.70 487.70 487.70 +6.70      
Total Volume and Open Interest 126 20,527 +10
Reuters CRB Index(NYBOT)
Aug06 060629 384.00 384.50 382.75 384.50 +4.00 16 525 +4
Nov06 060629 393.00 393.00 393.00 393.00 +4.00 0 405 +0
Jan07 060629 395.00 395.00 395.00 395.00 +4.00      
Total Volume and Open Interest 16 933 +4
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

Main Menu

MRCI Online

Free Links

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