MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon January 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan06 060109 587.00 587.50 580.00 584.00 -16.50 5,241 4,659 -994
Mar06 060109 598.00 599.00 589.50 594.00 -17.00 35,796 169,636 +1,606
May06 060109 609.00 609.00 600.00 603.00 -18.00 4,002 35,116 +426
Jul06 060109 616.00 617.00 609.00 612.50 -17.00 3,797 43,293 +5
Aug06 060109 617.00 619.00 611.00 614.00 -19.00 407 3,486 +78
Sep06 060109 619.00 619.00 611.00 613.00 -17.00 2 1,488 +0
Nov06 060109 623.00 624.00 616.00 619.50 -14.00 3,340 32,945 +1,054
Total Volume and Open Interest 53,084 293,634 +2,288
Soybean Meal(CBOT)
Jan06 060109 183.00 183.80 180.50 183.30 -3.60 1,240 3,548 -145
Mar06 060109 184.00 185.90 182.80 184.60 -4.10 12,606 59,241 -1,497
May06 060109 186.00 187.80 185.20 186.50 -4.40 2,885 22,674 -106
Jul06 060109 188.50 190.00 187.20 188.50 -4.50 1,653 22,244 +24
Aug06 060109 189.00 191.40 189.00 189.50 -4.80 200 6,271 +22
Sep06 060109 192.00 192.00 189.80 190.00 -4.70 176 5,480 +16
Oct06 060109 190.50 191.20 190.00 190.50 -4.00 68 3,378 +17
Dec06 060109 191.00 192.50 190.00 191.60 -3.70 392 7,728 +93
Total Volume and Open Interest 19,236 130,713 -1,560
Soybean Oil(CBOT)
Jan06 060109 22.30 22.30 22.05 22.20 -0.55 4,712 3,607 -495
Mar06 060109 22.72 22.75 22.35 22.59 -0.40 13,639 89,871 +532
May06 060109 22.95 22.98 22.71 22.97 -0.35 5,119 26,836 +564
Jul06 060109 23.25 23.32 23.06 23.31 -0.34 2,144 25,956 +146
Aug06 060109 23.35 23.40 23.35 23.40 -0.35 63 4,002 -20
Sep06 060109 23.50 23.50 23.40 23.50 -0.35 26 3,080 +1
Oct06 060109 23.45 23.65 23.45 23.65 -0.35 120 1,879 +86
Dec06 060109 23.85 23.90 23.69 23.90 -0.28 748 13,024 -171
Total Volume and Open Interest 26,592 168,424 +661
Canola(WCE)
Jan06 060109 233.7 233.8 231.9 233.0 -1.9 34 288 -34
Mar06 060109 240.9 240.9 238.2 239.0 -3.6 4,225 53,908 -479
May06 060109 248.0 248.0 246.0 246.7 -2.9 97 11,247 +57
Jul06 060109 255.0 255.4 254.1 255.3 -2.4 103 3,785 -12
Sep06 050908 298.4 298.4 298.4 298.4 -2.7      
Total Volume and Open Interest 4,325 63,425 -1,198
Corn(CBOT)
Mar06 060109 212.00 212.00 209.75 211.00 -3.25 43,495 456,789 -1,873
May06 060109 220.50 221.00 219.25 220.50 -3.00 6,091 108,296 +808
Jul06 060109 229.50 229.50 227.75 229.00 -2.75 5,523 104,233 +286
Sep06 060109 236.00 236.00 235.00 235.75 -3.00 481 22,297 -87
Dec06 060109 245.75 246.00 244.50 245.75 -2.50 5,898 107,779 -20
Mar07 060109 252.00 252.75 251.25 252.75 -2.25 400 7,896 +116
Total Volume and Open Interest 62,632 825,061 -411
Wheat(CBOT)
Mar06 060109 328.00 328.25 323.75 326.50 -4.25 26,812 210,661 -3,030
May06 060109 338.00 338.00 333.75 337.00 -3.75 3,296 19,004 +347
Jul06 060109 346.50 347.00 342.75 346.25 -3.75 8,049 43,413 -198
Sep06 060109 354.50 355.50 351.50 355.00 -3.50 174 4,128 -85
Dec06 060109 367.00 368.00 363.75 366.00 -4.00 1,943 28,893 +36
Total Volume and Open Interest 40,361 307,993 -2,884
Wheat(KCBT)
Mar06 060109 373.00 374.50 368.00 370.50 -8.25 9,045 70,482 -1,298
May06 060109 372.50 374.00 367.50 369.25 -7.75 1,728 13,619 +110
Jul06 060109 371.00 373.00 366.50 368.00 -7.75 3,482 35,933 +744
Sep06 060109 374.00 376.00 372.00 372.50 -6.50 296 4,986 -100
Dec06 060109 382.50 385.50 380.50 382.50 -3.75 515 6,092 +189
Total Volume and Open Interest 15,069 131,174 -354
Wheat(MGE)
Mar06 060109 381.50 382.50 377.50 380.50 -3.00 3,372 22,492 -760
May06 060109 381.00 383.25 378.00 379.25 -5.25 849 6,328 +54
Jul06 060109 381.00 382.00 378.00 379.00 -5.00 1,042 9,556 -339
Sep06 060109 379.75 381.00 378.00 379.50 -3.00 333 3,996 -18
Dec06 060109 388.50 389.00 384.75 386.00 -4.50 336 1,893 -43
Total Volume and Open Interest 5,940 44,294 -1,098
Oats(CBOT)
Mar06 060109 186.75 188.00 185.00 185.25 -6.00 790 8,272 -116
May06 060109 182.50 183.75 179.50 179.75 -5.25 75 474 +32
Jul06 060109 175.00 175.00 172.00 172.50 -4.50 48 365 +30
Sep06 060109 169.00 169.00 169.00 169.00 -4.00 0 20 +0
Total Volume and Open Interest 934 9,722 -44
Rough Rice(CBOT)
Jan06 060109 8.07 8.12 8.07 8.12 -0.03 5 36 -9
Mar06 060109 8.31 8.38 8.26 8.34 -0.03 866 7,754 +174
May06 060109 8.50 8.59 8.50 8.56 -0.04 588 1,141 +123
Jul06 060109 8.80 8.82 8.73 8.79 -0.04 112 207 +40
Total Volume and Open Interest 1,622 9,674 +337
Live Cattle(CME)
Feb06 060109 95.900 96.650 95.650 96.475 +0.425 14,435 113,961 -939
Apr06 060109 94.450 95.400 94.250 95.375 +0.825 9,049 47,682 +1,383
Jun06 060109 87.200 87.800 87.050 87.725 +0.325 3,586 23,727 +592
Aug06 060109 86.050 86.500 86.050 86.375 +0.100 1,939 12,447 +936
Oct06 060109 88.900 89.200 88.900 89.175 +0.075 151 5,985 +86
Dec06 060109 89.900 90.100 89.900 90.000 +0.075 240 4,158 +85
Total Volume and Open Interest 29,460 208,148 +2,186
Feeder Cattle(CME)
Jan06 060109 114.550 114.850 114.350 114.525 +0.025 1,036 8,021 -323
Mar06 060109 114.100 114.500 113.900 114.250 +0.275 1,238 16,003 +116
Apr06 060109 114.100 114.575 114.000 114.450 +0.175 851 4,887 +123
May06 060109 113.800 114.300 113.650 114.200 +0.250 316 2,776 +68
Aug06 060109 114.300 114.750 114.200 114.750 +0.275 224 2,404 +49
Sep06 060109 113.500 113.750 113.500 113.750 +0.300 12 212 +11
Oct06 060109 112.300 112.900 112.300 112.850 +0.400 7 60 +7
Total Volume and Open Interest 3,688 34,444 +55
Lean Hogs(CME)
Feb06 060109 64.700 64.850 64.300 64.675 +0.200 10,075 66,022 -1,343
Apr06 060109 68.200 68.900 67.850 68.800 +0.750 8,808 34,638 +1,726
May06 060109 70.300 70.450 70.200 70.325 -0.050 91 4,082 +51
Jun06 060109 72.750 73.000 72.500 72.900 +0.150 1,958 15,567 +564
Jul06 060109 69.800 70.100 69.500 70.100 +0.500 767 5,323 +329
Aug06 060109 66.650 67.050 66.450 67.000 +0.450 362 2,490 +62
Oct06 060109 57.600 57.600 57.000 57.375 -0.125 187 1,338 +10
Dec06 060109 55.000 55.150 54.950 54.950 -0.050 62 710 +50
Total Volume and Open Interest 22,314 130,192 +1,453
Pork Bellies(CME)
Feb06 060109 87.500 88.250 87.100 88.250 +0.650 608 1,241 -101
Mar06 060109 87.400 88.000 87.200 87.800 +1.000 77 377 +23
May06 060109 88.600 89.500 88.600 89.300 +1.000 27 279 -6
Jul06 060109 91.000 91.000 91.000 91.000 +0.700 22 140 -22
Aug06 060109 89.000 89.000 89.000 89.000 +1.000 0 11 +0
Total Volume and Open Interest 734 2,048 -106
Class III Milk(CME)
Jan06 060109 13.35 13.37 13.35 13.37 unch 9 2,507 -44
Feb06 060109 13.05 13.10 13.05 13.08 +0.03 101 2,636 -3
Mar06 060109 12.98 13.10 12.98 13.10 +0.10 75 2,249 +7
Apr06 060109 12.88 13.00 12.86 12.95 +0.07 101 2,123 +45
May06 060109 12.80 12.90 12.80 12.90 +0.10 88 1,907 +40
Total Volume and Open Interest 477 22,362 +100
Cocoa(NYBOT)
Mar06 060109 1545 1554 1501 1505 -46 8,288 58,048 +295
May06 060109 1570 1574 1523 1527 -44 1,198 18,515 +291
Jul06 060109 1590 1591 1547 1547 -44 796 13,701 +49
Sep06 060109 1611 1611 1567 1567 -45 138 13,132 +5
Dec06 060109 1596 1596 1596 1596 -44 141 10,967 +108
Mar07 060109 1617 1617 1617 1617 -46 60 11,475 -38
May07 060109 1639 1639 1639 1639 -44 361 2,362 +289
Total Volume and Open Interest 10,982 132,124 +999
Coffee "C"(NYBOT)
Mar06 060109 119.00 121.50 117.25 120.15 +0.60 16,642 64,064 +787
May06 060109 120.75 123.60 119.50 122.45 +0.75 2,953 14,713 +942
Jul06 060109 122.50 125.00 122.00 124.30 +0.80 814 4,772 -293
Sep06 060109 124.20 127.00 123.30 126.00 +0.80 475 2,288 +23
Dec06 060109 126.60 129.40 125.75 128.50 +0.85 154 2,090 +20
Mar07 060109 128.80 131.50 128.80 130.95 +0.95 123 1,025 +68
Total Volume and Open Interest 21,217 89,608 +1,577
Orange Juice(NYBOT)
Jan06 060109 128.95 133.40 127.40 133.40 +4.95 235 819 -177
Mar06 060109 125.60 127.50 124.55 127.40 +1.90 2,268 22,091 +278
May06 060109 125.20 127.90 124.90 127.90 +2.10 256 4,900 +144
Jul06 060109 126.30 128.30 126.00 128.30 +2.10 74 1,159 +51
Sep06 060109 126.90 127.80 126.80 127.75 +1.15 9 879 +7
Total Volume and Open Interest 2,842 31,300 +303
Sugar #11(NYBOT)
Mar06 060109 14.80 14.89 14.55 14.60 -0.28 28,222 271,202 -5,552
May06 060109 14.85 14.93 14.58 14.66 -0.31 9,969 92,853 -930
Jul06 060109 14.36 14.47 14.05 14.19 -0.32 7,032 63,441 +1,962
Oct06 060109 14.20 14.35 14.02 14.08 -0.31 3,876 44,761 +635
Mar07 060109 14.17 14.31 13.65 14.04 -0.34 1,288 38,739 +303
Total Volume and Open Interest 51,164 535,325 -3,781
Sugar #14(NYBOT)
Jan06 051208 22.00 22.02 22.00 22.02 -0.03 344 932 -304
Mar06 060109 23.55 23.58 23.35 23.35 -0.20 207 3,027 +85
May06 060109 23.30 23.30 23.21 23.23 -0.19 136 3,514 +104
Jul06 060109 23.30 23.30 23.30 23.30 -0.25 231 3,702 +226
Sep06 060109 23.20 23.20 23.20 23.20 -0.20 246 1,962 +174
Total Volume and Open Interest 1,287 14,387 +939
London Cocoa(LCE)
Mar06 060109 919 922 893 894 -23 5,633 68,195 -808
May06 060109 930 930 905 906 -22 990 27,431 +219
Jul06 060109 938 944 917 917 -22 754 34,194 +199
Sep06 060109 950 952 930 930 -22 96 17,555 +61
Dec06 060109 959 966 940 940 -23 144 19,207 +135
Mar07 060109 967 967 951 951 -23 117 7,008 +77
May07 060109 966 966 961 961 -23 3 452 +0
Total Volume and Open Interest 7,737 174,111 -117
London Coffee(LCE)
Jan06 060109 1205.00 1236.00 1090.00 1230.00 -2.00 213 1,185 -149
Mar06 060109 1250.00 1258.00 1080.00 1247.00 -2.00 7,760 81,358 +659
May06 060109 1263.00 1271.00 1243.00 1262.00 -1.00 1,582 21,013 +369
Jul06 060109 1267.00 1278.00 1267.00 1274.00 -2.00 108 6,385 +22
Sep06 060109 1160.00 1291.00 1160.00 1287.00 -1.00 37 3,779 -3
Nov06 060109 1300.00 1300.00 1300.00 1300.00 -1.00 10 282 -1
Total Volume and Open Interest 9,714 114,177 +897
London Sugar(LCE)
Mar06 060109 358.70 359.00 350.60 351.00 -6.70 1,623 38,752 -260
May06 060109 368.50 368.80 361.00 361.50 -5.70 1,033 11,028 +353
Aug06 060109 380.40 381.50 376.00 376.50 -5.00 799 8,205 +287
Oct06 060109 385.00 385.00 379.00 379.50 -5.00 58 7,155 +22
Dec06 060109 382.70 382.70 379.50 379.50 -5.20 4 2,646 +0
Total Volume and Open Interest 3,549 71,810 +398
Cotton(NYBOT)
Mar06 060109 55.70 56.00 55.50 55.70 +0.65 5,919 83,447 -16
May06 060109 56.90 56.94 56.45 56.76 +0.66 1,827 17,885 -6
Jul06 060109 57.80 57.90 57.50 57.65 +0.66 210 5,200 +34
Oct06 060109 58.00 58.00 57.93 57.93 +0.88 0 85 +0
Dec06 060109 58.50 58.85 58.50 58.51 +0.51 170 3,627 +29
Mar07 060109 60.20 60.20 60.20 60.20 +0.45 0 28 +0
Total Volume and Open Interest 8,127 110,374 +40
Lumber(CME)
Jan06 060109 362.0 363.0 356.0 362.0 -5.4 243 481 -46
Mar06 060109 382.0 383.0 376.2 381.8 -3.8 538 4,508 +145
May06 060109 371.7 373.6 368.8 373.6 -0.4 221 894 +53
Jul06 060109 360.5 365.0 360.5 364.5 +1.3 55 196 +25
Total Volume and Open Interest 1,058 6,158 +178
Crude Oil(NYM)
Feb06 060109 64.20 64.25 62.90 63.50 -0.71 110,763 200,544 -3,506
Mar06 060109 65.00 65.10 63.75 64.35 -0.62 72,737 161,288 +8,130
Apr06 060109 65.60 65.60 64.35 64.91 -0.57 24,951 60,427 +3,567
May06 060109 65.90 65.90 64.95 65.26 -0.53 10,332 34,140 +544
Jun06 060109 66.05 66.05 65.01 65.52 -0.48 16,625 57,868 +1,939
Jul06 060109 65.40 65.70 65.40 65.70 -0.44 2,883 16,014 +395
Aug06 060109 65.90 65.90 65.00 65.86 -0.40 753 13,115 -179
Sep06 060109 65.90 65.98 65.85 65.98 -0.37 2,701 25,497 -461
Oct06 060109 66.08 66.08 66.08 66.08 -0.34 480 8,535 +354
Nov06 060109 66.15 66.15 66.15 66.15 -0.32 769 13,462 +111
Dec06 060109 66.35 66.35 65.70 66.20 -0.30 10,748 60,081 +1,765
Jan07 060109 66.25 66.25 66.22 66.22 -0.28 420 14,525 +265
Feb07 060109 66.24 66.24 66.24 66.24 -0.25 290 4,552 +100
Mar07 060109 66.24 66.24 66.24 66.24 -0.22 31 7,949 +0
Apr07 060109 66.23 66.23 66.23 66.23 -0.19 103 5,091 +103
May07 060109 66.21 66.21 66.21 66.21 -0.16 0 2,905 +0
Total Volume and Open Interest 263,910 887,927 +15,619
Heating Oil(NYM)
Feb06 060109 179.00 179.00 174.00 176.77 -3.29 25,294 66,903 -3,606
Mar06 060109 181.00 181.00 177.50 179.89 -2.78 11,505 45,336 +1,892
Apr06 060109 181.75 182.25 178.60 180.74 -2.33 3,890 14,815 +503
May06 060109 181.00 181.50 179.40 180.44 -1.48 2,147 9,107 -351
Jun06 060109 180.75 180.75 178.40 180.24 -1.23 1,442 9,080 -184
Jul06 060109 181.25 182.20 181.14 181.14 -1.18 139 5,874 +30
Aug06 060109 183.50 183.50 182.69 182.69 -1.13 102 3,375 +31
Sep06 060109 184.84 184.84 184.84 184.84 -1.13 163 2,364 +44
Oct06 060109 187.50 188.00 187.44 187.44 -1.13 79 983 -6
Nov06 060109 188.75 189.89 188.75 189.89 -1.13 13 1,308 +10
Dec06 060109 190.50 192.34 190.50 192.34 -1.13 372 5,774 +114
Jan07 060109 194.75 194.75 194.09 194.09 -1.13 80 2,079 +16
Total Volume and Open Interest 45,792 169,816 -1,202
Unleaded Gas(NYM)
Feb06 060109 180.50 180.50 175.80 176.77 -4.78 29,885 61,255 -999
Mar06 060109 183.00 183.00 180.00 181.07 -3.61 12,833 31,374 +3,147
Apr06 060109 190.50 190.50 188.00 188.77 -2.96 2,285 19,512 +126
May06 060109 191.50 191.50 189.75 190.17 -2.76 2,533 13,160 +298
Jun06 060109 190.40 190.89 190.40 190.89 -2.61 1,287 7,922 +325
Jul06 060109 190.84 190.84 190.84 190.84 -2.51 362 3,750 +128
Aug06 060109 190.04 190.04 190.04 190.04 -2.41 234 2,677 +37
Sep06 060109 189.00 189.00 188.24 188.24 -2.36 518 3,710 -21
Oct06 060109 180.04 180.04 180.04 180.04 -2.26 25 1,086 +6
Nov06 060109 177.74 177.74 177.74 177.74 -2.16 25 579 +24
Dec06 060109 177.50 177.50 176.74 176.74 -2.06 45 364 +19
Jan07 060109 177.39 177.39 177.39 177.39 -2.01 0 186 +0
Total Volume and Open Interest 50,032 145,575 +3,090
Natural Gas(NYM)
Feb06 060109 9.410 9.420 9.150 9.360 -0.272 17,735 73,176 -2,204
Mar06 060109 9.520 9.530 9.280 9.490 -0.252 14,129 74,778 -208
Apr06 060109 9.250 9.320 9.140 9.290 -0.112 9,791 33,787 -912
May06 060109 9.290 9.305 9.160 9.305 -0.087 5,405 30,414 -574
Jun06 060109 9.280 9.360 9.225 9.360 -0.082 634 16,683 -19
Jul06 060109 9.400 9.425 9.250 9.425 -0.077 430 19,871 +0
Aug06 060109 9.450 9.480 9.350 9.480 -0.072 1,988 20,022 +1,231
Sep06 060109 9.400 9.500 9.350 9.500 -0.072 1,143 15,239 +587
Oct06 060109 9.500 9.560 9.430 9.560 -0.072 1,766 29,966 +163
Nov06 060109 10.100 10.195 10.070 10.195 -0.052 1,228 11,140 +111
Dec06 060109 10.720 10.805 10.680 10.805 -0.037 1,626 15,650 +676
Jan07 060109 11.150 11.245 11.120 11.245 -0.037 2,837 14,612 -1,494
Feb07 060109 11.120 11.265 11.120 11.265 -0.037 228 5,837 -53
Mar07 060109 10.920 11.085 10.920 11.085 -0.017 1,069 15,369 -511
Apr07 060109 9.110 9.245 9.110 9.245 +0.033 595 13,247 -79
May07 060109 8.950 9.040 8.950 9.040 +0.038 249 12,547 -38
Total Volume and Open Interest 61,889 547,376 -4,876
Brent Crude Oil(ICE)
Feb06 060109 62.70 63.21 61.41 62.01 -0.71 69,378 49,559 -8,173
Mar06 060109 62.91 63.37 61.70 62.32 -0.59 53,910 128,784 +744
Apr06 060109 63.40 63.86 62.30 62.93 -0.43 27,684 42,587 +3,152
May06 060109 63.98 64.26 62.72 63.42 -0.34 11,980 19,032 +1,108
Jun06 060109 64.14 64.57 63.09 63.77 -0.32 7,845 21,345 -2,364
Jul06 060109 64.50 64.75 63.45 64.05 -0.30 2,722 12,452 -5
Aug06 060109 64.68 64.93 63.65 64.23 -0.33 1,238 4,279 +440
Sep06 060109 64.82 64.82 64.06 64.36 -0.35 1,962 19,731 -1,286
Oct06 060109 64.35 64.48 63.89 64.48 -0.32 1,266 5,719 +769
Nov06 060109 64.23 64.56 64.23 64.56 -0.32 1,924 4,930 -305
Dec06 060109 64.94 65.30 64.03 64.64 -0.28 5,930 27,775 +533
Jan07 060109 64.20 64.69 64.08 64.69 -0.30 0 3,295 +0
Feb07 060109 64.70 64.70 64.70 64.70 -0.29 0 2,055 +0
Mar07 060109 64.71 64.71 64.71 64.71 -0.29 0 3,785 +0
Total Volume and Open Interest 188,732 389,663 -4,169
Gas Oil(ICE)
Jan06 060109 542.75 544.50 521.50 529.25 -9.50 21,910 25,808 -5,928
Feb06 060109 549.00 551.00 528.50 536.75 -8.25 23,933 71,023 +2,378
Mar06 060109 553.75 557.50 536.00 544.00 -6.00 6,346 30,000 +1,414
Apr06 060109 557.75 562.00 542.75 549.75 -4.25 1,583 16,420 +187
May06 060109 563.25 565.50 550.50 554.75 -3.00 299 5,963 -29
Jun06 060109 565.75 570.00 555.50 560.25 -1.25 955 23,943 +382
Jul06 060109 571.25 571.50 561.50 565.25 -0.50 828 5,782 +800
Aug06 060109 570.25 570.25 569.50 569.50 -0.75 45 1,294 -10
Sep06 060109 573.50 573.50 573.50 573.50 -1.00 0 1,537 +0
Oct06 060109 578.25 578.25 573.75 577.50 -1.00 245 2,037 +195
Total Volume and Open Interest 58,784 218,190 -60
US Dollar Index(NYBOT)
Mar06 060109 88.72 89.23 88.60 89.00 +0.38 4,440 23,808 +815
Jun06 060109 88.72 88.83 88.67 88.67 +0.38 10 2,032 +5
Sep06 060109 88.40 88.40 88.40 88.40 +0.38 0 3 +0
Total Volume and Open Interest 4,451 25,845 +821
Australian Dollar(CME)
Mar06 060109 75.06 75.31 74.91 75.31 -0.04 7,075 54,054 -545
Jun06 060109 75.14 75.14 75.14 75.14 -0.04 0 292 +1
Sep06 060109 74.99 74.99 74.99 74.99 -0.04 0 9 +0
Total Volume and Open Interest 7,195 54,480 -424
British Pound(CME)
Mar06 060109 176.78 176.80 176.35 176.50 -0.57 5,602 76,243 +1,371
Jun06 060109 176.86 176.86 176.65 176.65 -0.57 1 259 +36
Sep06 060109 176.85 176.85 176.85 176.85 -0.57 0 15 +0
Total Volume and Open Interest 5,603 76,520 +1,407
Canadian Dollar(CME)
Mar06 060109 85.54 85.86 85.27 85.81 -0.07 6,533 100,026 -2,424
Jun06 060109 85.77 86.03 85.52 86.03 -0.07 18 1,825 +1
Sep06 060109 85.90 86.22 85.90 86.22 -0.07 1 301 +2
Dec06 060109 86.41 86.41 86.41 86.41 -0.07 30 115 +18
Total Volume and Open Interest 6,582 102,367 -2,403
Japanese Yen(CME)
Mar06 060109 88.32 88.38 87.81 88.07 -0.03 17,029 142,055 +3,622
Jun06 060109 89.15 89.15 89.15 89.15 -0.01 17 20,670 +325
Sep06 060109 90.15 90.15 90.15 90.15 -0.01 0 34 +0
Total Volume and Open Interest 17,046 162,783 +3,948
Swiss Franc(CME)
Mar06 060109 78.82 78.92 78.60 78.88 -0.42 3,398 75,695 +1,644
Jun06 060109 79.56 79.57 79.49 79.57 -0.42 0 120 -34
Sep06 060109 80.21 80.21 80.21 80.21 -0.42 0 25 +0
Total Volume and Open Interest 3,398 75,886 +1,610
EuroFX(CME)
Mar06 060109 121.27 121.38 120.96 121.31 -0.72 8,484 119,681 +1,847
Jun06 060109 121.95 121.97 121.95 121.97 -0.72 11 3,016 -54
Sep06 060109 122.55 122.55 122.55 122.55 -0.72 6 1,188 -8
Total Volume and Open Interest 8,501 124,010 +1,785
Mexican Peso(CME)
Mar06 060109 9435.0 9440.0 9390.0 9392.0 unch 12,606 71,961 +3,166
Jun06 060109 9307.0 9307.0 9307.0 9307.0 +10.0 0 516 +0
Total Volume and Open Interest 12,606 97,896 +3,233
30-Year T-Bonds(CBOT)
Mar06 060109 114~04 114~12 113~30 114~04 unch 382,910 597,513 +1,633
Jun06 060109 114~05 114~07 113~28 114~01 +0~01 162 3,146 +52
Sep06 060109 114~01 114~01 114~01 114~01 +0~01 0 67 +0
Total Volume and Open Interest 383,072 600,731 +1,685
10-Year T-Notes(CBOT)
Mar06 060109 109~180 109~225 109~155 109~190 unch 770,523 1,541,431 +6,807
Jun06 060109 109~160 109~190 109~135 109~165 unch 955 18,583 +301
Total Volume and Open Interest 771,478 1,560,059 +7,108
5-Year T-Notes(CBOT)
Mar06 060109 106~165 106~170 106~135 106~155 unch 570,906 0 +0
Jun06 060109 106~135 106~150 106~135 106~150 unch 2 5,568 +1,232
Sep06 060109 106~170 106~170 106~170 106~170 unch      
Total Volume and Open Interest 570,908 5,569 +1,232
2 Year T-Notes(CBOT)
Mar06 060109 102~092 102~092 102~086 102~089 +0~001 5,924 425,191 +15,209
Total Volume and Open Interest 5,924 425,191 +15,209
Eurodollars(CME)
Mar06 060109 95.280 95.280 95.255 95.265 unch 39,008 1,293,577 +16,054
Jun06 060109 95.225 95.235 95.205 95.215 unch 34,433 1,329,522 -4,700
Sep06 060109 95.235 95.260 95.225 95.240 +0.005 253,900 1,189,970 +32,389
Dec06 060109 95.305 95.310 95.285 95.300 +0.010 27,585 1,121,124 +5,325
Mar07 060109 95.350 95.355 95.335 95.350 +0.015 43,225 867,933 -3,522
Jun07 060109 95.360 95.365 95.340 95.360 +0.020 36,926 707,624 +4,195
Sep07 060109 95.360 95.365 95.340 95.360 +0.020 29,254 425,211 +128
Dec07 060109 95.350 95.355 95.330 95.345 +0.015 27,642 323,080 +4,707
Mar08 060109 95.350 95.350 95.325 95.345 +0.020 6,309 267,290 -485
Jun08 060109 95.330 95.330 95.305 95.325 +0.020 6,334 278,680 -1,613
Sep08 060109 95.310 95.310 95.285 95.300 +0.015 5,402 220,988 -1,142
Dec08 060109 95.270 95.270 95.250 95.260 +0.015 8,856 168,190 +785
Mar09 060109 95.250 95.250 95.230 95.245 +0.020 3,339 124,229 -1,571
Jun09 060109 95.225 95.225 95.200 95.220 +0.020 2,097 107,743 +501
Sep09 060109 95.200 95.200 95.180 95.195 +0.020 1,831 96,505 +179
Dec09 060109 95.165 95.165 95.145 95.160 +0.020 1,942 80,338 +523
Mar10 060109 95.150 95.150 95.130 95.145 +0.020 2,171 60,648 +51
Jun10 060109 95.130 95.130 95.110 95.125 +0.020 2,324 63,830 -351
Total Volume and Open Interest 322,870 8,895,419 -6,254
3-Mth Euro-Yen(CME)
Mar06 060109 99.87 99.87 99.87 99.87 unch 106 6,056 -281
Jun06 060109 99.79 99.79 99.79 99.79 unch 0 9,306 -150
Sep06 060109 99.70 99.70 99.70 99.70 unch 0 5,818 -68
Dec06 060109 99.60 99.60 99.60 99.60 unch 107 6,438 -209
Mar07 060109 99.48 99.48 99.48 99.48 unch 67 557 -297
Jun07 060109 99.38 99.38 99.38 99.38 unch 114 3,309 +153
Sep07 060109 99.28 99.28 99.28 99.28 unch 0 1,708 -55
Dec07 060109 99.18 99.18 99.18 99.18 unch 0 80 -40
Mar08 060109 99.08 99.08 99.08 99.08 unch 0 51 +0
Jun08 060109 98.97 98.97 98.97 98.97 -0.01 0 252 +0
Total Volume and Open Interest 394 33,575 -947
3-Mth Euro-Yen(SIMEX)
Mar06 060109 99.87 99.87 99.87 99.87 unch 522 67,078 +146
Jun06 060109 99.79 99.80 99.79 99.80 unch 1,140 61,189 -753
Sep06 060109 99.70 99.70 99.69 99.70 unch 418 36,718 +116
Dec06 060109 99.60 99.60 99.59 99.60 unch 2,335 57,207 -935
Mar07 060109 99.48 99.49 99.48 99.49 unch 908 31,585 +399
Jun07 060109 99.38 99.38 99.38 99.38 -0.01 397 18,370 -119
Sep07 060109 99.28 99.28 99.28 99.28 -0.01 123 3,706 +53
Dec07 060109 99.18 99.18 99.18 99.18 -0.01 742 12,637 +549
Total Volume and Open Interest 6,585 305,827 -544
German Euro-Bund(EUREX)
Mar06 060109 122.28 122.46 122.23 122.35 +0.01 896,869 1,303,409 -21,355
Jun06 060109 121.45 121.60 121.45 121.54 +0.02 295 1,344 +238
Sep06 060109 122.03 122.03 122.03 122.03 -0.01 110 1 +0
Total Volume and Open Interest 897,274 1,304,754 -21,117
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060109 112.53 112.53 112.46 112.46 -0.10 328 11 +0
Sep06 060109 112.77 112.77 112.77 112.77 -0.09 150 0 +0
Total Volume and Open Interest 534,778 930,220 -27,997
Long Gilt(LIFFE)
Mar06 060109 114~22 114~25 114~13 114~14 -0~07 51,441 234,320 +5,457
Jun06 060109 114~06 114~06 114~06 114~06 -0~07      
Total Volume and Open Interest 51,441 234,320 +5,457
3-Mth Short Sterling(LIFFE)
Mar06 060109 95.43 95.43 95.43 95.43 -0.02 101,399 370,007 +16,775
Jun06 060109 95.46 95.46 95.46 95.46 -0.02 118,618 366,777 +2,666
Sep06 060109 95.45 95.45 95.45 95.45 -0.02 104,022 296,326 -3,637
Total Volume and Open Interest 532,829 1,729,376 +31,356
3-Mth Euribor(LIFFE)
Mar06 060109 97.345 97.355 97.330 97.335 -0.015 139,293 648,089 -25,699
Jun06 060109 97.220 97.220 97.180 97.195 -0.025 192,543 561,385 -11,753
Sep06 060109 97.110 97.120 97.075 97.090 -0.035 188,654 442,765 -5,425
Total Volume and Open Interest 877,966 2,992,581 -47,084
3-Mth Aus T-Bills(SFE)
Mar06 060109 94.37 94.37 94.35 94.37 unch 3,916 153,042 -55
Jun06 060109 94.37 94.40 94.37 94.40 +0.01 13,850 165,138 +5,085
Sep06 060109 94.40 94.44 94.39 94.44 +0.01 4,119 58,813 +147
Dec06 060109 94.41 94.45 94.41 94.45 +0.01 1,171 41,791 -2,626
Mar07 060109 94.41 94.45 94.41 94.45 +0.01 634 23,532 -66
Jun07 060109 94.41 94.43 94.41 94.43 +0.01 643 35,572 -1,647
Sep07 060109 94.40 94.41 94.40 94.41 +0.01 253 15,070 -536
Dec07 060109 94.39 94.40 94.39 94.40 +0.01 227 6,307 +123
Mar08 060109 94.38 94.39 94.38 94.39 +0.01 405 3,676 +405
Jun08 060109 94.38 94.38 94.38 94.38 +0.01 400 1,544 +26
Total Volume and Open Interest 25,724 505,979 +912
10-Year Aus T-Bonds(SFE)
Mar06 060109 94.79 94.82 94.78 94.81 unch 13,603 310,582 -917
Jun06 060109 94.81 94.81 94.81 94.81 unch      
Total Volume and Open Interest 13,603 310,582 -917
3-Year Aus T-Bonds(SFE)
Mar06 060109 94.83 94.86 94.82 94.86 +0.01 54,470 396,701 +8,702
Jun06 060109 94.86 94.86 94.86 94.86 +0.01      
Total Volume and Open Interest 54,470 396,701 +8,702
Gold(CMX)
Feb06 060109 540.8 551.4 536.5 550.5 +9.3 70,073 238,821 +3,767
Apr06 060109 546.0 556.0 541.0 555.3 +9.4 5,496 21,492 +2,025
Jun06 060109 550.5 561.0 545.9 559.9 +9.5 1,610 22,452 +242
Aug06 060109 552.0 565.0 552.0 564.5 +9.5 1,374 3,215 +932
Oct06 060109 569.3 569.3 569.3 569.3 +9.6 209 5,962 +205
Dec06 060109 565.0 574.0 560.0 574.0 +9.8 428 12,850 +169
Feb07 060109 578.8 578.8 578.8 578.8 +9.9 163 6,751 +102
Apr07 060109 583.4 583.4 583.4 583.4 +10.0 0 1,332 +0
Jun07 060109 588.1 588.1 588.1 588.1 +10.1 0 7,805 +0
Aug07 060109 592.7 592.7 592.7 592.7 +10.3 5 221 -5
Oct07 060109 597.3 597.3 597.3 597.3 +10.4 0 2 +0
Dec07 060109 594.0 602.0 594.0 602.0 +10.5 67 8,477 +60
Total Volume and Open Interest 79,476 336,463 +7,547
Silver(CMX)
Mar06 060109 915.0 929.5 901.5 928.3 +11.0 22,590 97,864 +1,306
May06 060109 923.0 935.5 913.0 935.5 +11.1 413 3,620 +0
Jul06 060109 931.0 944.5 916.0 942.6 +11.2 165 10,159 +7
Sep06 060109 948.6 948.6 948.6 948.6 +11.3 125 4,397 +100
Dec06 060109 945.0 960.0 931.0 956.3 +11.7 223 11,652 +23
Mar07 060109 962.7 962.7 962.7 962.7 +11.7 4 242 +3
May07 060109 966.7 966.7 966.7 966.7 +11.7 3 4 -1
Total Volume and Open Interest 23,531 132,978 +1,436
Platinum(NYM)
Jan06 060109 1005.0 1012.3 1005.0 1012.3 +15.5 2 87 -37
Apr06 060109 1004.0 1021.9 1001.5 1018.3 +13.7 725 9,400 -47
Jul06 060109 1024.3 1024.3 1024.3 1024.3 +13.7 0 7 +0
Total Volume and Open Interest 727 9,494 -84
Palladium(NYME)
Mar06 060109 275.00 281.00 273.60 280.60 +7.20 2,131 13,485 +102
Jun06 060109 281.00 284.35 280.00 284.35 +7.45 21 311 +2
Sep06 060109 286.35 286.35 286.35 286.35 +7.45 0 29 +0
Total Volume and Open Interest 2,152 13,857 +104
Copper(CMX)
Mar06 060109 210.20 212.00 209.30 209.70 +1.10 8,696 76,938 +676
May06 060109 205.30 206.70 204.60 204.70 +1.40 1,013 8,354 +271
Jul06 060109 199.00 201.00 199.00 199.50 +1.50 446 4,742 +275
Sep06 060109 195.00 196.00 194.40 194.40 +1.50 16 2,472 +5
Dec06 060109 190.00 190.00 187.90 187.90 +1.50 136 1,809 +15
Total Volume and Open Interest 11,369 103,857 +1,126
Aluminum(CMX)
Jan06 060109 106.50 106.50 106.50 106.50 +1.15 10 110 -10
Feb06 060109 107.10 107.10 107.10 107.10 +1.00 10 718 +9
Mar06 060109 107.20 107.20 107.20 107.20 +1.00 0 75 +0
Apr06 060109 106.60 106.60 106.60 106.60 +1.00 0 50 +0
May06 060109 106.00 106.00 106.00 106.00 +1.00 0 50 +0
Jun06 060109 105.10 105.10 105.10 105.10 +1.00 0 50 +0
Total Volume and Open Interest 20 1,098 -1
DJIA Index(CBOT)
Mar06 060109 10993 11065 10991 11045 +47 5,353 38,182 +0
Jun06 060109 11085 11115 11085 11115 +49 12 20 -4
Sep06 060109 11181 11181 11181 11181 +47 1 1 +1
Dec06 060109 11216 11216 11216 11216 +47 0 6 +0
Total Volume and Open Interest 5,366 38,209 -3
S & P 500(CME)
Mar06 060109 1291.30 1297.50 1290.80 1294.90 +3.10 29,394 635,971 +296
Jun06 060109 1300.50 1305.60 1300.50 1304.80 +3.30 106 7,017 -25
Sep06 060109 1312.50 1314.50 1312.50 1314.50 +3.30 236 5,385 +26
Dec06 060109 1324.20 1324.20 1324.20 1324.20 +3.30 133 357 +108
Total Volume and Open Interest 29,869 648,807 +405
S & P 500 E-Mini(Globex)
Mar06 060109 1291.25 1297.50 1290.25 1295.00 +3.25 899,155 1,119,016 +36,994
Jun06 060109 1301.00 1307.00 1301.00 1304.75 +3.25 274 2,039 +157
Total Volume and Open Interest 899,429 1,121,055 +37,151
NASDAQ 100(CME)
Mar06 060109 1747.00 1759.00 1742.00 1754.50 +6.50 11,301 60,440 +594
Jun06 060109 1773.00 1773.00 1773.00 1773.00 +6.50 0 23 +0
Sep06 060109 1791.50 1791.50 1791.50 1791.50 +6.50      
Total Volume and Open Interest 11,301 60,463 +594
NASDAQ 100 E-Mini(Globex)
Mar06 060109 1747.50 1758.50 1742.00 1754.50 +6.50 350,719 345,745 +9,359
Jun06 060109 1772.00 1777.00 1761.00 1773.00 +6.50 96 140 +55
Total Volume and Open Interest 350,815 345,885 +9,414
S & P Midcap 400(CME)
Mar06 060109 768.00 773.50 768.00 771.90 +3.40 110 12,223 -22
Jun06 060109 778.40 778.40 778.40 778.40 +3.40 0 7 +0
Sep06 060109 127.04 127.04 127.04 127.04 +3.40      
Total Volume and Open Interest 110 12,230 -22
Russell 2000(CME)
Mar06 060109 703.50 711.25 703.50 708.10 +4.30 773 28,717 -2
Jun06 060109 713.45 713.45 713.45 713.45 +4.30 0 4 +0
Sep06 060109 717.70 717.70 717.70 717.70 +4.30 0 5 +0
Total Volume and Open Interest 773 28,726 -2
Russell 2000 E-Mini(Globex)
Mar06 060109 703.70 711.80 703.20 708.10 +4.30 105,152 277,767 +2,741
Jun06 060109 714.60 714.60 713.50 713.50 +4.30 10 157 +1
Total Volume and Open Interest 105,162 277,924 +2,742
Value Line(KCBT)
Mar06 060109 1999.50 2017.50 1999.50 2009.00 +8.50 92 183 -1
Total Volume and Open Interest 94 183 -3
Nikkei 225(CME)
Mar06 060106 16355 16480 16315 16430 +60 58,805 208,359 +3,100
Jun06 060106 16360 16360 16360 16360 +5 0 3 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060106 16355 16480 16315 16430 +60 58,805 208,359 +3,100
Jun06 060106 16360 16360 16360 16360 +5 0 3 +0
Sep06 060106 16355 16355 16355 16355 unch 0 3 +0
Total Volume and Open Interest 58,824 208,723 +3,099
CAC 40(MATIF)
Jan06 060109 4869.5 4890.5 4869.5 4883.0 +19.0 48,130 399,954 +7,693
Feb06 060109 4883.5 4895.5 4882.0 4891.5 +19.0 150 1,722 -64
Mar06 060109 4889.5 4904.0 4889.5 4900.5 +19.0 2,412 65,698 +825
Total Volume and Open Interest 50,692 467,545 +8,454
Hang Seng Index(HKFE)
Jan06 060109 15510 15686 15500 15614 +210 28,496 100,769 +1,158
Feb06 060109 15560 15733 15549 15663 +211 438 909 +101
Mar06 060109 15498 15672 15498 15605 +210 127 1,832 +31
Total Volume and Open Interest 29,116 103,777 +1,293
DAX Index(EUREX)
Mar06 060109 5565.0 5579.0 5558.5 5568.0 +11.5 101,030 204,515 +6,717
Jun06 060109 5607.5 5615.0 5599.0 5605.5 +12.0 572 9,419 +298
Sep06 060109 5647.0 5649.0 5642.0 5645.5 +12.5 7 927 -3
Total Volume and Open Interest 101,609 214,861 +7,012
FT-SE 100(LIFFE)
Mar06 060109 5736.00 5752.00 5722.50 5725.50 +2.00 65,494 424,809 +3,349
Jun06 060109 5747.00 5758.00 5736.00 5737.00 +2.50 42 14,545 +10
Sep06 060109 5750.00 5751.50 5750.00 5751.50 +2.50 0 752 +0
Total Volume and Open Interest 65,536 440,606 +3,359
SPI 200(SFE)
Mar06 060109 4820.0 4831.0 4809.0 4823.0 +35.0 8,825 173,669 +847
Jun06 060109 4842.0 4854.0 4841.0 4850.0 +34.0 11 4,822 +4
Sep06 060109 4842.0 4852.0 4842.0 4852.0 +34.0 0 2,064 +0
Total Volume and Open Interest 8,836 182,171 +851
GSCI(CME)
Jan06 060109 436.50 436.50 429.40 432.50 -5.50 740 18,776 -193
Feb06 060109 441.00 441.00 437.00 437.60 -4.85 66 365 +20
Mar06 060109 440.50 440.50 440.50 440.50 -3.50 0 1 +0
Total Volume and Open Interest 806 19,142 -173
Reuters CRB Index(NYBOT)
Feb06 060109 352.00 352.00 352.00 352.00 -1.50 11 70 +4
Apr06 060109 354.50 354.50 352.50 353.00 -1.50 21 490 +1
Jun06 060109 358.00 358.00 355.75 355.75 -1.50 100 304 +100
Total Volume and Open Interest 246 1,083 +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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521