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 February 02, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060202 581.00 585.00 577.50 584.00 +4.50 53,493 164,103 -2,119
May06 060202 593.00 597.00 590.00 596.75 +4.50 16,609 65,790 +2,664
Jul06 060202 604.00 608.00 601.00 607.00 +4.00 8,108 58,647 +910
Aug06 060202 609.00 611.00 605.00 610.50 +4.50 194 4,161 +126
Sep06 060202 610.00 613.50 609.50 613.50 +3.50 68 1,863 +28
Nov06 060202 617.50 621.50 615.00 621.00 +4.25 5,526 45,871 +1,228
Jan07 060202 624.00 627.00 622.00 625.50 +2.00 168 1,385 +150
Total Volume and Open Interest 84,860 345,373 +3,398
Soybean Meal(CBOT)
Mar06 060202 181.60 182.50 180.00 181.90 +0.70 13,849 45,144 -36
May06 060202 184.00 185.20 183.00 184.70 +1.00 5,197 28,797 +1,193
Jul06 060202 187.00 188.10 186.00 187.80 +1.00 4,329 25,276 +326
Aug06 060202 188.30 189.30 187.80 189.10 +0.90 1,044 8,273 -177
Sep06 060202 189.30 190.00 188.50 189.90 +0.60 425 5,914 -32
Oct06 060202 189.00 190.00 188.50 190.00 +1.20 141 4,326 +118
Dec06 060202 191.00 192.80 190.50 192.50 +1.30 980 10,685 +327
Jan07 060202 192.70 192.70 192.70 192.70 +0.90 0 99 +0
Total Volume and Open Interest 25,965 128,584 +1,719
Soybean Oil(CBOT)
Mar06 060202 21.82 21.98 21.71 21.95 +0.13 17,609 85,483 -745
May06 060202 22.27 22.40 22.10 22.39 +0.14 6,557 37,694 +1,533
Jul06 060202 22.68 22.75 22.48 22.74 +0.09 3,533 32,979 +650
Aug06 060202 22.84 22.88 22.78 22.88 +0.10 506 4,052 -171
Sep06 060202 22.98 23.00 22.95 22.99 +0.07 36 3,123 -35
Oct06 060202 23.10 23.12 23.08 23.12 unch 3 2,090 +1
Dec06 060202 23.45 23.50 23.30 23.48 +0.05 1,368 15,918 +331
Jan07 060202 23.70 23.70 23.70 23.70 +0.07 325 524 +300
Total Volume and Open Interest 29,942 183,159 +1,864
Canola(WCE)
Mar06 060202 238.5 240.9 238.2 240.3 +1.9 4,474 42,568 -267
May06 060202 246.4 248.0 246.0 247.9 +1.6 2,177 24,941 +478
Jul06 060202 254.7 255.3 253.7 254.8 +1.2 976 10,725 +765
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060202 269.3 271.0 269.0 270.6 +1.3 673 10,044 +129
Total Volume and Open Interest 8,314 88,665 +1,110
Corn(CBOT)
Mar06 060202 217.00 221.00 215.50 220.50 +4.00 70,329 405,021 -6,166
May06 060202 226.75 230.75 225.75 230.25 +3.75 30,134 211,998 +7,389
Jul06 060202 236.00 239.50 234.75 239.25 +3.25 9,762 132,172 +2,932
Sep06 060202 243.75 247.00 243.25 246.75 +3.00 899 29,535 +272
Dec06 060202 254.25 257.00 253.00 256.75 +2.75 12,251 156,415 +3,214
Mar07 060202 259.75 263.00 259.25 262.75 +2.50 1,559 14,681 +544
Total Volume and Open Interest 127,072 983,507 +8,727
Wheat(CBOT)
Mar06 060202 338.75 348.00 338.50 347.25 +8.00 26,908 171,129 -6,578
May06 060202 349.75 359.50 349.50 358.50 +8.25 10,156 74,208 +2,964
Jul06 060202 360.00 369.50 359.50 368.75 +8.50 6,415 53,259 +757
Sep06 060202 369.00 379.00 368.50 378.50 +8.00 865 5,826 +500
Dec06 060202 382.00 391.50 382.00 390.75 +8.00 2,108 37,168 +435
Total Volume and Open Interest 47,245 347,522 -1,728
Wheat(KCBT)
Mar06 060202 396.00 405.00 396.00 402.75 +9.75 7,015 56,084 -2,163
May06 060202 398.50 408.50 398.50 408.00 +10.50 3,112 21,101 +850
Jul06 060202 398.00 408.00 398.00 407.25 +11.00 5,495 43,954 +116
Sep06 060202 401.00 412.00 401.00 411.50 +10.75 350 5,401 +137
Dec06 060202 412.50 421.50 412.50 420.25 +9.50 1,171 12,350 +353
Total Volume and Open Interest 17,143 139,626 -707
Wheat(MGE)
Mar06 060202 392.00 401.00 392.00 400.00 +7.75 2,376 18,271 -236
May06 060202 398.00 405.00 397.00 405.00 +8.00 1,223 8,237 +162
Jul06 060202 402.00 409.00 402.00 409.00 +8.75 1,829 9,045 +87
Sep06 060202 400.00 409.00 400.00 408.75 +9.75 326 5,185 -26
Dec06 060202 407.50 417.00 407.50 417.00 +10.00 1,265 4,059 +520
Total Volume and Open Interest 7,021 44,895 +508
Oats(CBOT)
Mar06 060202 192.50 196.25 192.50 196.00 +4.00 1,657 7,081 -781
May06 060202 191.00 194.00 191.00 193.75 +4.25 1,347 3,057 +27
Jul06 060202 181.00 182.50 181.00 182.00 +2.50 75 611 +54
Sep06 060202 169.00 169.00 169.00 169.00 unch 0 20 +0
Total Volume and Open Interest 3,157 11,650 -679
Rough Rice(CBOT)
Mar06 060202 8.45 8.59 8.43 8.59 +0.19 451 6,391 -127
May06 060202 8.72 8.85 8.72 8.85 +0.18 141 3,155 +90
Jul06 060202 9.00 9.06 9.00 9.06 +0.18 195 1,228 -46
Sep06 060202 9.02 9.12 9.02 9.12 +0.13 17 311 +10
Total Volume and Open Interest 994 12,310 -17
Live Cattle(CME)
Feb06 060202 92.650 92.950 92.000 92.600 -0.450 9,480 34,769 -2,859
Apr06 060202 90.500 90.750 89.675 90.400 -0.525 17,680 120,488 +1,148
Jun06 060202 84.550 84.650 83.750 84.450 -0.275 5,183 45,403 +159
Aug06 060202 83.850 83.850 82.900 83.550 -0.425 2,301 21,715 +1,012
Oct06 060202 86.950 86.950 86.200 86.675 -0.350 514 9,386 +245
Dec06 060202 87.850 87.850 87.200 87.550 -0.200 109 4,249 +24
Total Volume and Open Interest 35,308 236,949 -245
Feeder Cattle(CME)
Mar06 060202 108.650 108.900 108.050 108.700 -0.575 2,234 15,188 +170
Apr06 060202 109.750 109.900 109.100 109.675 -0.675 1,001 7,756 +448
May06 060202 110.100 110.200 109.250 109.625 -1.000 400 4,780 +135
Aug06 060202 110.500 110.500 109.650 109.950 -0.800 181 3,750 +6
Sep06 060202 109.700 109.800 109.200 109.550 -0.750 23 369 +7
Oct06 060202 109.925 109.925 108.800 108.900 -1.125 10 287 +0
Nov06 060202 108.500 108.500 108.000 108.350 -1.150 14 187 +5
Total Volume and Open Interest 3,863 32,319 +771
Lean Hogs(CME)
Feb06 060202 55.250 55.500 54.225 54.550 -1.675 2,796 9,857 -870
Apr06 060202 61.700 61.700 60.025 60.075 -1.950 9,694 84,985 +142
May06 060202 66.150 66.150 64.600 65.500 -0.850 164 3,982 +20
Jun06 060202 68.500 68.700 67.100 67.675 -1.425 4,326 25,055 +2,389
Jul06 060202 66.250 66.450 65.050 65.650 -1.200 502 8,582 +76
Aug06 060202 64.100 64.150 62.750 63.200 -1.350 204 4,502 +67
Oct06 060202 55.000 55.000 53.900 54.075 -1.425 54 2,393 -21
Dec06 060202 52.800 52.800 51.950 52.300 -0.600 96 1,317 +27
Total Volume and Open Interest 17,848 140,765 +1,839
Pork Bellies(CME)
Feb06 060202 74.500 74.500 73.125 74.425 -0.200 277 588 -126
Mar06 060202 73.700 73.800 72.500 73.100 -0.725 429 1,143 +151
May06 060202 75.400 75.450 73.850 74.400 -1.000 108 639 +46
Jul06 060202 77.000 77.000 75.300 75.300 -1.200 28 235 +15
Aug06 060202 76.900 76.900 75.775 75.775 -1.225 10 13 +7
Total Volume and Open Interest 852 2,618 +93
Class III Milk(CME)
Feb06 060202 12.37 12.39 12.30 12.32 -0.06 110 2,454 -39
Mar06 060202 12.15 12.17 12.01 12.01 -0.14 251 2,890 +3
Apr06 060202 12.21 12.22 11.90 12.06 -0.16 148 2,628 +5
May06 060202 12.32 12.34 12.00 12.16 -0.21 102 2,395 +12
Jun06 060202 12.42 12.42 12.16 12.16 -0.27 61 2,341 -9
Total Volume and Open Interest 953 25,583 +61
Cocoa(NYBOT)
Mar06 060202 1470 1475 1451 1453 -14 8,491 37,415 -263
May06 060202 1500 1502 1480 1481 -14 2,941 32,002 +1,166
Jul06 060202 1517 1523 1502 1503 -14 895 15,468 +187
Sep06 060202 1542 1542 1523 1523 -14 640 14,995 +92
Dec06 060202 1571 1571 1551 1551 -14 18 9,844 +2
Mar07 060202 1582 1582 1576 1576 -14 224 12,260 +61
May07 060202 1594 1594 1594 1594 -14 25 2,428 +0
Total Volume and Open Interest 13,487 134,792 +1,404
Coffee "C"(NYBOT)
Mar06 060202 117.00 119.20 114.80 118.00 +0.75 12,176 59,739 -2,443
May06 060202 119.50 122.10 117.75 120.85 +0.75 5,923 34,475 +1,466
Jul06 060202 121.70 124.00 120.00 123.15 +0.80 1,033 8,138 +212
Sep06 060202 123.50 124.95 121.75 124.95 +0.80 319 4,157 +7
Dec06 060202 126.00 128.00 124.50 127.45 +0.70 227 3,927 +41
Mar07 060202 129.50 130.00 129.50 129.95 +0.60 25 1,985 +0
Total Volume and Open Interest 19,703 113,300 -717
Orange Juice(NYBOT)
Mar06 060202 125.00 125.40 123.60 124.20 -1.30 2,440 17,391 +174
May06 060202 124.60 124.70 123.50 124.00 -1.50 1,868 10,193 +805
Jul06 060202 123.85 124.00 123.85 124.00 -1.50 164 1,388 +90
Sep06 060202 124.00 124.00 124.00 124.00 -1.50 2 873 +0
Nov06 060202 124.50 124.50 123.50 124.00 -1.50 0 813 +0
Total Volume and Open Interest 4,474 32,021 +1,069
Sugar #11(NYBOT)
Mar06 060202 18.65 19.20 18.55 19.15 +0.86 39,265 184,287 -2,930
May06 060202 18.70 19.15 18.40 19.02 +0.82 21,729 140,759 +5,429
Jul06 060202 17.85 18.07 17.55 18.02 +0.65 9,448 72,720 +1,296
Oct06 060202 17.42 17.62 17.18 17.62 +0.60 5,641 52,723 +401
Mar07 060202 17.20 17.40 16.95 17.32 +0.52 3,422 40,081 -637
Total Volume and Open Interest 80,876 522,368 +3,575
Sugar #14(NYBOT)
Mar06 060202 24.50 25.40 24.50 25.40 +0.74 223 1,064 -221
May06 060202 24.30 24.50 24.30 24.40 +0.10 195 4,048 +128
Jul06 060202 24.60 24.60 24.50 24.60 unch 57 3,863 +10
Sep06 060202 24.41 24.80 24.41 24.80 +0.40 21 2,010 +12
Nov06 060202 23.00 23.10 23.00 23.10 +0.20 0 858 +0
Total Volume and Open Interest 500 14,092 -69
London Cocoa(LCE)
Mar06 060202 862 873 857 859 -10 6,645 62,008 -218
May06 060202 881 888 872 873 -10 3,810 33,761 +2,628
Jul06 060202 895 902 886 887 -10 1,303 34,889 -211
Sep06 060202 907 914 900 900 -10 506 20,960 +15
Dec06 060202 917 925 911 911 -9 165 21,912 -150
Mar07 060202 926 928 917 917 -10 208 9,347 +110
May07 060202 927 927 927 927 -10 0 554 +0
Total Volume and Open Interest 12,637 183,511 +2,174
London Coffee(LCE)
Mar06 060202 1264.00 1286.00 1257.00 1285.00 +11.00 9,212 65,106 -1,662
May06 060202 1281.00 1304.00 1276.00 1303.00 +11.00 2,914 56,907 +1,260
Jul06 060202 1296.00 1317.00 1296.00 1317.00 +11.00 302 10,423 +132
Sep06 060202 1314.00 1329.00 1314.00 1329.00 +11.00 0 4,021 +0
Nov06 060202 1325.00 1341.00 1325.00 1341.00 +11.00 5 448 +0
Jan07 060202 1351.00 1351.00 1351.00 1351.00 +11.00 6 183 +6
Total Volume and Open Interest 12,439 137,134 -264
London Sugar(LCE)
Mar06 060202 429.50 447.50 429.50 447.10 +18.10 10,933 18,444 -3,999
May06 060202 440.40 457.20 439.60 457.00 +18.00 2,203 25,758 +1,121
Aug06 060202 448.50 461.00 448.50 460.00 +14.90 984 12,592 +349
Oct06 060202 450.90 460.00 449.00 459.00 +13.90 291 9,326 -5
Dec06 060202 445.00 458.20 445.00 455.50 +13.30 120 3,687 +6
Total Volume and Open Interest 14,585 73,912 -2,526
Cotton(NYBOT)
Mar06 060202 55.80 57.30 55.65 57.23 +1.36 9,949 75,397 -4,413
May06 060202 57.29 58.40 57.00 58.40 +1.11 6,413 34,619 +1,639
Jul06 060202 58.05 59.30 57.90 59.30 +1.13 1,010 7,812 +305
Oct06 060202 59.25 60.40 59.25 60.40 +0.88 7 162 +7
Dec06 060202 60.40 61.50 60.35 61.50 +1.00 492 6,201 +85
Mar07 060202 62.00 62.55 62.00 62.55 +0.70 38 1,269 +3
Total Volume and Open Interest 17,996 126,316 -2,350
Lumber(CME)
Mar06 060202 368.1 371.3 360.6 365.5 +1.1 888 3,195 -67
May06 060202 367.5 370.0 360.6 367.5 +3.0 368 2,005 +91
Jul06 060202 355.6 360.9 355.5 357.5 unch 22 404 +4
Sep06 060202 358.5 359.4 358.1 358.9 +1.0 12 141 +3
Total Volume and Open Interest 1,292 5,751 +32
Crude Oil(NYM)
Mar06 060202 66.25 66.40 64.40 64.68 -1.88 140,025 277,922 -7,393
Apr06 060202 67.00 67.15 65.20 65.49 -1.93 61,647 137,659 +2,679
May06 060202 67.75 67.75 65.90 66.17 -1.85 23,107 56,536 +124
Jun06 060202 68.15 68.20 66.50 66.70 -1.77 21,654 68,045 +1,546
Jul06 060202 68.50 68.75 67.11 67.11 -1.70 6,579 25,380 +1,454
Aug06 060202 68.75 68.75 67.42 67.42 -1.64 1,704 15,520 +342
Sep06 060202 68.50 68.50 67.64 67.64 -1.60 1,126 16,490 +108
Oct06 060202 68.55 68.60 67.81 67.81 -1.56 642 10,289 +247
Nov06 060202 67.95 67.95 67.95 67.95 -1.52 270 14,078 +15
Dec06 060202 69.30 69.30 68.05 68.05 -1.50 17,132 68,295 +1,434
Jan07 060202 69.56 69.57 68.13 68.13 -1.48 3,605 15,185 -1,171
Feb07 060202 68.16 68.16 68.16 68.16 -1.46 753 5,106 -42
Mar07 060202 68.17 68.17 68.17 68.17 -1.44 705 8,193 +295
Apr07 060202 68.17 68.17 68.17 68.17 -1.42 372 5,948 -33
May07 060202 68.15 68.15 68.15 68.15 -1.40 42 3,048 +35
Jun07 060202 69.45 69.45 68.12 68.12 -1.38 6,326 28,167 +3,519
Total Volume and Open Interest 298,285 951,218 +206
Heating Oil(NYM)
Mar06 060202 181.00 182.20 176.70 177.08 -5.32 33,807 73,060 -2,114
Apr06 060202 183.50 184.80 179.80 180.29 -4.78 11,423 28,328 +1,613
May06 060202 186.00 186.50 182.00 182.29 -4.48 3,215 13,209 +793
Jun06 060202 186.60 187.50 183.60 183.79 -4.38 2,149 12,739 +401
Jul06 060202 187.75 187.75 185.20 185.54 -4.23 1,078 7,539 +39
Aug06 060202 189.00 189.00 187.00 187.69 -4.18 271 4,082 +24
Sep06 060202 191.50 191.50 190.00 190.14 -4.13 340 2,996 +192
Oct06 060202 194.80 194.80 192.89 192.89 -4.08 16 1,393 +5
Nov06 060202 198.25 198.25 195.44 195.44 -4.08 67 1,755 -34
Dec06 060202 201.00 201.20 197.89 197.89 -4.08 421 8,231 -37
Jan07 060202 202.75 202.75 199.64 199.64 -4.08 352 4,081 +25
Feb07 060202 200.04 200.04 200.04 200.04 -4.08 5 934 +2
Total Volume and Open Interest 53,170 161,005 -3,506
Unleaded Gas(NYM)
Mar06 060202 171.50 171.50 165.55 166.56 -6.32 34,274 69,571 -1,504
Apr06 060202 187.00 187.50 181.50 182.58 -5.77 17,672 28,125 +1,686
May06 060202 191.75 191.75 186.50 187.38 -5.12 4,849 19,179 +159
Jun06 060202 194.00 194.20 190.00 190.18 -4.72 4,627 13,262 -244
Jul06 060202 197.00 197.00 191.68 191.68 -4.37 751 6,192 +167
Aug06 060202 193.25 193.25 192.03 192.03 -4.17 371 4,811 +66
Sep06 060202 191.75 191.75 190.73 190.73 -4.07 488 6,064 +186
Oct06 060202 182.83 182.83 182.83 182.83 -4.02 411 1,824 +276
Nov06 060202 180.83 180.83 180.83 180.83 -4.02 209 792 +133
Dec06 060202 180.08 180.08 180.08 180.08 -3.97 363 935 +273
Jan07 060202 180.93 180.93 180.93 180.93 -3.92 208 457 +208
Total Volume and Open Interest 64,223 151,212 -334
Natural Gas(NYM)
Mar06 060202 8.430 8.500 8.170 8.347 -0.376 40,173 101,657 -1,077
Apr06 060202 8.560 8.610 8.350 8.487 -0.386 19,850 37,622 +2,080
May06 060202 8.670 8.720 8.450 8.602 -0.366 9,902 34,256 +1,221
Jun06 060202 8.770 8.790 8.550 8.702 -0.356 4,935 20,075 -56
Jul06 060202 8.830 8.950 8.650 8.802 -0.346 1,968 19,694 -382
Aug06 060202 8.980 9.050 8.770 8.887 -0.346 974 20,398 +88
Sep06 060202 9.050 9.110 8.780 8.942 -0.346 618 14,621 +143
Oct06 060202 9.110 9.190 8.880 9.027 -0.346 7,972 30,128 +672
Nov06 060202 9.970 9.970 9.780 9.877 -0.326 4,993 13,163 -245
Dec06 060202 10.770 10.770 10.550 10.637 -0.306 2,502 16,482 +1,472
Jan07 060202 11.260 11.260 11.070 11.157 -0.286 3,847 19,736 -430
Feb07 060202 11.200 11.250 11.130 11.172 -0.276 489 12,434 +5
Mar07 060202 11.050 11.100 10.980 11.012 -0.266 2,354 14,610 +628
Apr07 060202 9.150 9.150 9.090 9.132 -0.106 1,686 11,172 +407
May07 060202 9.000 9.000 8.900 8.957 -0.091 1,258 13,010 +31
Jun07 060202 9.050 9.100 9.022 9.022 -0.091 718 6,450 +18
Total Volume and Open Interest 113,310 539,475 +6,263
Brent Crude Oil(ICE)
Mar06 060202 64.90 65.52 62.53 62.85 -2.18 80,822 74,217 -1,540
Apr06 060202 65.80 66.16 63.31 63.63 -2.07 50,952 121,349 +1,086
May06 060202 66.50 66.74 63.99 64.31 -1.98 23,372 32,159 +1,143
Jun06 060202 67.00 67.08 64.44 64.83 -1.93 12,725 30,441 +738
Jul06 060202 67.40 67.40 65.27 65.27 -1.87 2,626 16,396 -146
Aug06 060202 66.56 66.91 65.63 65.63 -1.82 2,080 5,354 +578
Sep06 060202 67.54 67.55 65.88 65.88 -1.79 706 7,370 -335
Oct06 060202 67.76 67.76 66.08 66.08 -1.78 200 8,685 +81
Nov06 060202 67.76 67.89 66.24 66.24 -1.77 575 3,440 +275
Dec06 060202 68.28 68.34 66.30 66.37 -1.74 4,896 29,269 -1,391
Jan07 060202 68.41 68.41 66.46 66.46 -1.70 250 3,789 +180
Feb07 060202 67.51 67.51 66.51 66.51 -1.70 130 2,215 +60
Mar07 060202 66.53 66.53 66.53 66.53 -1.70 500 5,285 +500
Apr07 060202 66.49 66.49 66.49 66.49 -1.71 0 200 +0
Total Volume and Open Interest 182,326 387,045 +2,216
Gas Oil(ICE)
Feb06 060202 553.00 553.00 532.25 543.75 -14.25 22,894 36,074 -287
Mar06 060202 565.00 565.00 542.25 554.50 -15.00 24,009 60,323 -609
Apr06 060202 574.75 574.75 555.50 565.00 -14.75 10,259 33,798 +2,935
May06 060202 580.25 583.00 564.50 574.00 -14.75 2,392 11,603 +325
Jun06 060202 590.50 590.75 582.00 582.50 -14.25 2,288 22,835 +361
Jul06 060202 596.25 596.25 591.00 591.00 -13.50 796 10,562 +496
Aug06 060202 601.25 601.25 598.25 598.25 -14.00 340 3,152 +185
Sep06 060202 610.25 610.25 605.50 605.50 -13.00 222 3,408 +194
Oct06 060202 611.50 611.50 611.50 611.50 -13.00 0 4,582 +0
Nov06 060202 614.50 614.50 614.50 614.50 -12.75 300 2,750 +300
Total Volume and Open Interest 65,996 227,857 +3,520
US Dollar Index(NYBOT)
Mar06 060202 89.39 89.58 89.16 89.25 -0.12 6,233 24,518 -668
Jun06 060202 89.18 89.20 88.80 88.89 -0.15 24 2,186 +11
Sep06 060202 88.63 88.63 88.63 88.63 -0.12 1 9 +1
Total Volume and Open Interest 6,259 26,728 -655
Australian Dollar(CME)
Mar06 060202 75.17 75.50 75.05 75.35 +0.12 3,727 73,185 -7
Jun06 060202 75.18 75.18 75.18 75.18 +0.12 1 475 +0
Sep06 060202 75.03 75.03 75.03 75.03 +0.12 0 11 +0
Total Volume and Open Interest 3,728 73,807 -6
British Pound(CME)
Mar06 060202 177.87 178.10 177.45 177.98 +0.64 3,138 94,463 +812
Jun06 060202 178.13 178.13 178.13 178.13 +0.64 7 411 +1
Sep06 060202 178.52 178.52 178.28 178.28 +0.64 1 28 +1
Total Volume and Open Interest 3,146 94,905 +814
Canadian Dollar(CME)
Mar06 060202 87.68 87.69 87.33 87.51 -0.28 2,993 117,318 +3,007
Jun06 060202 87.70 87.85 87.68 87.74 -0.28 45 2,360 +44
Sep06 060202 87.88 87.95 87.82 87.94 -0.28 5 399 +3
Dec06 060202 88.16 88.16 88.14 88.14 -0.28 5 174 -5
Total Volume and Open Interest 3,049 120,364 +3,050
Japanese Yen(CME)
Mar06 060202 84.77 85.00 84.68 84.81 -0.40 7,967 172,305 +4,922
Jun06 060202 85.90 86.10 85.90 85.90 -0.40 0 21,203 -71
Sep06 060202 86.91 86.91 86.91 86.91 -0.40 0 34 +0
Total Volume and Open Interest 7,967 193,575 +4,851
Swiss Franc(CME)
Mar06 060202 77.88 78.18 77.66 78.13 +0.27 8,034 85,258 +2,426
Jun06 060202 78.87 78.87 78.87 78.87 +0.27 7 1,295 +73
Sep06 060202 79.51 79.51 79.51 79.51 +0.27 0 25 +0
Total Volume and Open Interest 8,042 86,622 +2,500
EuroFX(CME)
Mar06 060202 120.96 121.35 120.68 121.26 +0.39 7,589 139,899 -3,397
Jun06 060202 121.44 121.95 121.44 121.95 +0.39 306 2,931 -123
Sep06 060202 122.56 122.56 122.56 122.56 +0.39 0 1,470 +0
Total Volume and Open Interest 7,895 144,430 -3,523
Mexican Peso(CME)
Mar06 060202 9550.0 9550.0 9490.0 9500.0 -25.0 8,513 91,499 +0
Jun06 060202 9440.0 9440.0 9415.0 9422.0 -25.0 5 625 +4
Total Volume and Open Interest 8,546 117,640 +0
30-Year T-Bonds(CBOT)
Mar06 060202 112~19 112~30 112~12 112~22 +0~03 373,976 592,038 -1,466
Jun06 060202 112~00 112~26 112~00 112~20 +0~03 2,244 13,191 -342
Sep06 060202 112~20 112~20 112~20 112~20 +0~03 3 58 +3
Total Volume and Open Interest 376,231 605,314 -1,797
10-Year T-Notes(CBOT)
Mar06 060202 108~055 108~115 108~015 108~060 unch 935,213 1,895,483 +25,588
Jun06 060202 108~035 108~070 108~005 108~030 +0~005 33,728 93,246 +16,991
Total Volume and Open Interest 968,942 1,989,374 +42,580
5-Year T-Notes(CBOT)
Mar06 060202 105~170 105~185 105~140 105~160 -0~005 523,016 0 +0
Jun06 060202 105~150 105~150 105~145 105~145 -0~005 10,048 0 +0
Sep06 060202 105~165 105~165 105~165 105~165 -0~005      
Total Volume and Open Interest 533,064 1 +0
2 Year T-Notes(CBOT)
Mar06 060202 102~041 102~045 102~040 102~040 unch 3,345 494,395 +16,615
Jun06 060202 102~038 102~038 102~038 102~038 unch 1,675 2,446 +1,849
Total Volume and Open Interest 5,020 496,841 +18,464
Eurodollars(CME)
Mar06 060202 95.160 95.165 95.145 95.155 unch 25,499 1,225,120 +34
Jun06 060202 95.020 95.030 95.005 95.015 unch 43,915 1,352,654 +12,748
Sep06 060202 95.005 95.030 94.995 95.010 unch 342,868 1,146,527 +16,353
Dec06 060202 95.060 95.065 95.030 95.045 -0.005 25,000 1,160,116 -49,893
Mar07 060202 95.110 95.110 95.085 95.095 -0.010 26,246 950,613 +15,449
Jun07 060202 95.130 95.130 95.105 95.115 -0.010 27,664 733,341 +18,913
Sep07 060202 95.135 95.140 95.125 95.125 -0.010 13,432 464,620 +3,623
Dec07 060202 95.125 95.130 95.110 95.120 -0.005 13,844 351,095 -1,434
Mar08 060202 95.125 95.135 95.115 95.120 -0.005 10,153 262,414 +2,435
Jun08 060202 95.100 95.120 95.095 95.105 unch 13,152 255,319 +4,424
Sep08 060202 95.075 95.095 95.070 95.085 unch 7,231 207,423 -757
Dec08 060202 95.035 95.055 95.035 95.045 unch 7,191 149,212 +1,187
Mar09 060202 95.035 95.040 95.020 95.030 unch 3,403 131,411 +482
Jun09 060202 95.005 95.020 94.990 95.005 +0.005 4,703 106,451 -1,543
Sep09 060202 94.980 94.985 94.965 94.980 +0.005 4,926 98,545 +2,624
Dec09 060202 94.940 94.945 94.925 94.940 +0.005 4,577 89,931 +381
Mar10 060202 94.935 94.935 94.925 94.930 +0.005 3,335 61,269 -727
Jun10 060202 94.910 94.910 94.905 94.905 +0.005 4,970 65,269 -1,882
Total Volume and Open Interest 285,353 9,035,620 +34,605
3-Mth Euro-Yen(CME)
Mar06 060202 99.88 99.88 99.87 99.87 -0.01 0 8,608 +0
Jun06 060202 99.81 99.81 99.81 99.81 unch 301 10,290 +311
Sep06 060202 99.70 99.70 99.70 99.70 unch 30 7,210 -35
Dec06 060202 99.58 99.58 99.58 99.58 -0.01 531 7,328 -263
Mar07 060202 99.46 99.46 99.46 99.46 unch 18 859 -88
Jun07 060202 99.35 99.35 99.35 99.35 -0.01 73 4,005 +278
Sep07 060202 99.24 99.24 99.24 99.24 -0.01 0 1,708 +0
Dec07 060202 99.13 99.13 99.13 99.13 -0.01 500 653 +582
Mar08 060202 99.03 99.03 99.03 99.03 -0.02 0 51 +0
Jun08 060202 98.92 98.92 98.92 98.92 -0.02 0 252 +0
Total Volume and Open Interest 1,453 40,964 +785
3-Mth Euro-Yen(SIMEX)
Mar06 060202 99.88 99.88 99.88 99.88 unch 4,383 67,126 -2,558
Jun06 060202 99.81 99.81 99.81 99.81 unch 3,059 64,157 +724
Sep06 060202 99.70 99.70 99.70 99.70 -0.01 300 39,618 -491
Dec06 060202 99.59 99.59 99.58 99.58 -0.01 5,285 62,927 +824
Mar07 060202 99.46 99.46 99.45 99.46 -0.01 448 31,432 +23
Jun07 060202 99.35 99.35 99.34 99.35 -0.01 2,428 18,238 -912
Sep07 060202 99.25 99.25 99.24 99.24 -0.01 180 5,108 -100
Dec07 060202 99.14 99.14 99.12 99.13 -0.02 822 13,678 +167
Total Volume and Open Interest 16,905 319,623 -2,323
German Euro-Bund(EUREX)
Mar06 060202 119.94 120.12 119.77 119.92 -0.03 1,710,821 1,409,701 +59,008
Jun06 060202 119.24 119.24 118.95 119.09 -0.03 1,359 20,321 +559
Sep06 060202 119.42 119.42 119.42 119.42 -0.10 300 12 +10
Total Volume and Open Interest 1,712,480 1,430,034 +37,825
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060202 111.13 111.25 111.13 111.15 +0.01 22,180 17,362 +4,019
Sep06 060202 111.57 111.57 111.57 111.57 unch 1,981 0 +0
Total Volume and Open Interest 884,867 1,132,624 +21,164
Long Gilt(LIFFE)
Mar06 060202 113~25 113~28 113~16 113~17 -0~07 81,412 250,657 +1,544
Jun06 060202 113~05 113~05 113~05 113~05 -0~07      
Total Volume and Open Interest 81,412 250,657 +1,544
3-Mth Short Sterling(LIFFE)
Mar06 060202 95.40 95.40 95.40 95.40 unch 27,930 340,249 +115
Jun06 060202 95.39 95.39 95.39 95.39 -0.01 101,221 407,737 +29,736
Sep06 060202 95.35 95.35 95.35 95.35 -0.01 79,549 285,541 +1,642
Total Volume and Open Interest 404,429 1,854,149 +78,307
3-Mth Euribor(LIFFE)
Mar06 060202 97.310 97.320 97.300 97.310 +0.005 80,157 664,114 -1
Jun06 060202 97.085 97.120 97.085 97.100 +0.015 97,481 618,591 +10,188
Sep06 060202 96.925 96.970 96.920 96.945 +0.015 76,070 469,402 +7,897
Total Volume and Open Interest 464,498 3,291,829 +32,396
3-Mth Aus T-Bills(SFE)
Mar06 060202 94.38 94.38 94.37 94.38 -0.01 4,276 128,590 -482
Jun06 060202 94.40 94.41 94.39 94.40 -0.03 39,156 250,746 +9,162
Sep06 060202 94.38 94.40 94.37 94.38 -0.04 11,042 75,453 -369
Dec06 060202 94.35 94.37 94.33 94.35 -0.06 8,017 52,471 +3,425
Mar07 060202 94.33 94.33 94.30 94.31 -0.07 3,296 25,753 +1,608
Jun07 060202 94.30 94.30 94.28 94.28 -0.07 4,104 31,080 -2,442
Sep07 060202 94.25 94.26 94.25 94.25 -0.07 631 20,460 +516
Dec07 060202 94.23 94.23 94.22 94.22 -0.07 452 8,525 +245
Mar08 060202 94.19 94.19 94.19 94.19 -0.07 0 4,235 +0
Jun08 060202 94.17 94.17 94.17 94.17 -0.07 0 1,526 +0
Total Volume and Open Interest 70,974 600,364 +11,663
10-Year Aus T-Bonds(SFE)
Mar06 060202 94.58 94.60 94.57 94.58 -0.04 36,165 336,555 +3,416
Jun06 060202 94.58 94.58 94.58 94.58 -0.04      
Total Volume and Open Interest 36,165 336,555 +3,416
3-Year Aus T-Bonds(SFE)
Mar06 060202 94.66 94.67 94.65 94.66 -0.06 75,224 412,588 +1,588
Jun06 060202 94.66 94.66 94.66 94.66 -0.06      
Total Volume and Open Interest 75,224 412,588 +1,588
Gold(CMX)
Feb06 060202 572.6 575.3 568.0 572.5 +3.1 3,768 3,730 -2,358
Apr06 060202 576.8 579.5 573.3 576.8 +2.8 62,820 248,300 +5,110
Jun06 060202 581.5 585.0 578.5 581.9 +2.9 2,303 31,241 +143
Aug06 060202 587.0 589.0 584.0 587.0 +2.9 456 5,266 +205
Oct06 060202 591.5 592.3 590.5 592.3 +3.0 161 7,221 +130
Dec06 060202 597.0 600.5 595.0 597.5 +3.2 248 14,376 -35
Feb07 060202 602.5 602.7 602.5 602.7 +3.3 10 7,178 +10
Apr07 060202 608.1 608.1 607.8 607.8 +3.4 0 1,332 +0
Jun07 060202 612.9 612.9 612.9 612.9 +3.5 0 7,990 +0
Aug07 060202 618.0 618.0 618.0 618.0 +3.6 10 195 -5
Oct07 060202 623.1 623.1 623.1 623.1 +3.7 0 2 +0
Dec07 060202 629.0 630.0 628.0 628.2 +3.8 9 8,769 +0
Total Volume and Open Interest 69,821 342,844 +3,199
Silver(CMX)
Mar06 060202 988.0 991.5 973.0 987.7 +8.2 25,512 84,548 -4,878
May06 060202 995.5 1001.0 982.0 995.8 +8.2 2,121 10,140 +1,164
Jul06 060202 1001.0 1006.5 985.0 1001.5 +8.4 922 11,015 +188
Sep06 060202 997.0 1005.2 997.0 1005.2 +7.5 0 4,761 +0
Dec06 060202 1005.0 1020.0 1000.0 1010.2 +6.9 567 13,196 +323
Mar07 060202 1012.0 1012.0 1012.0 1012.0 +6.5 75 953 +69
May07 060202 1005.0 1013.7 1005.0 1013.7 +6.3 0 3 +0
Total Volume and Open Interest 29,347 130,206 -3,053
Platinum(NYM)
Apr06 060202 1087.0 1091.0 1082.0 1089.3 +9.2 1,405 11,663 +134
Jul06 060202 1094.3 1094.3 1094.3 1094.3 +9.2 100 257 +100
Total Volume and Open Interest 1,505 11,920 +234
Palladium(NYME)
Mar06 060202 300.00 311.90 299.00 308.85 +12.25 1,452 13,957 +331
Jun06 060202 302.00 315.95 302.00 312.65 +12.15 214 2,385 +134
Sep06 060202 313.00 320.00 313.00 314.65 +12.15 0 27 +0
Total Volume and Open Interest 1,668 16,404 +465
Copper(CMX)
Mar06 060202 225.90 231.50 225.20 230.90 +6.00 11,808 65,303 -727
May06 060202 223.50 228.70 223.10 228.15 +5.50 4,128 20,207 +1,270
Jul06 060202 218.80 224.50 218.80 224.15 +5.70 495 4,883 +124
Sep06 060202 215.80 220.15 215.80 220.15 +5.80 240 2,727 +222
Dec06 060202 209.80 215.00 209.80 213.90 +5.45 114 2,196 -23
Total Volume and Open Interest 17,326 102,073 +779
Aluminum(CMX)
Feb06 060202 119.85 119.85 119.85 119.85 +0.50 10 256 -10
Mar06 060202 120.50 120.50 120.50 120.50 +0.50 24 200 +20
Apr06 060202 120.60 120.60 120.60 120.60 +0.50 0 50 +0
May06 060202 120.75 120.75 120.75 120.75 +0.50 0 69 +0
Jun06 060202 120.70 120.70 120.70 120.70 +0.50 0 50 +0
Jul06 060202 120.45 120.45 120.45 120.45 +0.50 0 20 +0
Total Volume and Open Interest 34 790 +10
DJIA Index(CBOT)
Mar06 060202 10952 10960 10840 10859 -126 6,591 39,029 -78
Jun06 060202 10995 10995 10915 10929 -127 9 86 +3
Sep06 060202 10995 10995 10995 10995 -126 0 1 +0
Dec06 060202 11030 11030 11030 11030 -126 0 6 +0
Total Volume and Open Interest 6,600 39,122 -75
S & P 500(CME)
Mar06 060202 1284.00 1284.20 1270.80 1271.90 -15.40 32,178 647,702 +11
Jun06 060202 1285.00 1285.00 1281.80 1281.80 -15.50 4,462 10,206 +3,429
Sep06 060202 1302.50 1302.50 1291.70 1291.70 -15.40 10 5,906 -4
Dec06 060202 1301.60 1301.60 1301.60 1301.60 -15.20 0 405 +0
Total Volume and Open Interest 36,650 664,296 +3,436
S & P 500 E-Mini(Globex)
Mar06 060202 1286.75 1287.25 1270.50 1272.00 -15.25 997,495 1,219,717 +7,613
Jun06 060202 1295.50 1295.50 1281.25 1281.75 -15.50 505 4,638 +23
Total Volume and Open Interest 998,000 1,224,355 +7,636
NASDAQ 100(CME)
Mar06 060202 1716.50 1719.00 1688.50 1689.00 -34.50 6,969 62,258 -476
Jun06 060202 1707.50 1707.50 1707.50 1707.50 -34.50 0 27 +0
Sep06 060202 1726.00 1726.00 1726.00 1726.00 -34.50 0 1 +0
Total Volume and Open Interest 6,969 62,286 -476
NASDAQ 100 E-Mini(Globex)
Mar06 060202 1723.50 1723.50 1688.50 1689.00 -34.50 338,929 365,270 +6,542
Jun06 060202 1741.50 1741.50 1707.50 1707.50 -34.50 34 116 -10
Total Volume and Open Interest 338,963 365,386 +6,532
S & P Midcap 400(CME)
Mar06 060202 784.00 784.75 775.00 775.90 -9.90 488 11,959 +182
Jun06 060202 782.40 782.40 782.40 782.40 -9.90 0 7 +0
Sep06 060202 131.04 131.04 131.04 131.04 -9.90      
Total Volume and Open Interest 488 11,966 +182
Russell 2000(CME)
Mar06 060202 737.00 738.00 724.75 727.60 -10.80 1,644 28,562 +16
Jun06 060202 733.20 733.20 733.20 733.20 -10.80 0 7 +0
Sep06 060202 738.70 738.70 738.70 738.70 -10.80 0 5 +0
Total Volume and Open Interest 1,644 28,574 +16
Russell 2000 E-Mini(Globex)
Mar06 060202 738.40 739.00 723.80 727.60 -10.80 117,143 266,377 -382
Jun06 060202 740.30 740.30 731.20 733.20 -10.80 13 240 +1
Total Volume and Open Interest 117,156 266,617 -381
Value Line(KCBT)
Mar06 060202 2055.50 2055.50 2023.00 2031.00 -27.00 71 193 +6
Total Volume and Open Interest 71 195 +6
Nikkei 225(CME)
Mar06 060202 16645 16740 16620 16705 +215 66,289 213,065 -5,504
Jun06 060202 16575 16660 16565 16640 +230 34 1,294 +2
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060202 16645 16740 16620 16705 +215 66,289 213,065 -5,504
Jun06 060202 16575 16660 16565 16640 +230 34 1,294 +2
Sep06 060202 16640 16640 16640 16640 +230 0 3 +0
Total Volume and Open Interest 66,370 214,518 -5,502
CAC 40(MATIF)
Feb06 060202 5007.5 5019.0 4931.5 4936.0 -62.5 86,574 372,205 +17,951
Mar06 060202 5019.5 5027.0 4943.5 4945.5 -62.5 2,118 114,812 +118
Apr06 060202 5025.5 5026.0 4957.5 4957.5 -62.5 242 894 +66
Total Volume and Open Interest 88,934 488,095 +18,135
Hang Seng Index(HKFE)
Feb06 060202 15825 15835 15690 15701 -80 39,263 112,500 +6,137
Mar06 060202 15800 15800 15630 15648 -73 647 2,418 +174
Total Volume and Open Interest 39,981 115,475 +6,348
DAX Index(EUREX)
Mar06 060202 5750.5 5777.0 5647.0 5663.5 -76.5 153,490 237,773 +214
Jun06 060202 5792.5 5814.0 5689.5 5702.0 -77.0 3,041 17,236 +2,471
Sep06 060202 5840.0 5858.0 5738.0 5744.5 -77.5 678 1,424 +17
Total Volume and Open Interest 157,209 256,433 +2,702
FT-SE 100(LIFFE)
Mar06 060202 5779.00 5794.50 5715.00 5721.00 -57.50 70,036 470,951 -1,847
Jun06 060202 5787.00 5793.50 5727.00 5732.50 -57.50 79 21,697 +9
Sep06 060202 5782.00 5782.00 5745.50 5745.50 -59.00 2 2,315 +0
Total Volume and Open Interest 71,992 500,193 -1,963
SPI 200(SFE)
Mar06 060202 4944.0 4954.0 4865.0 4875.0 -62.0 15,136 188,300 +2,864
Jun06 060202 4911.0 4911.0 4895.0 4895.0 -63.0 88 5,213 +11
Sep06 060202 4898.0 4898.0 4898.0 4898.0 -62.0 30 2,269 +13
Total Volume and Open Interest 15,311 198,574 +2,873
GSCI(CME)
Feb06 060202 443.40 443.40 434.90 436.70 -9.10 1,314 20,682 +940
Mar06 060202 446.60 448.15 443.60 444.60 -9.00 118 324 +107
Apr06 060202 453.50 453.50 448.60 448.60 -8.70 71 161 +61
Total Volume and Open Interest 1,503 21,167 +1,108
Reuters CRB Index(NYBOT)
Feb06 060202 359.25 359.35 359.25 359.35 -0.90 4 69 -1
Apr06 060202 363.10 363.10 362.00 362.60 -0.90 12 345 +2
Jun06 060202 365.85 365.85 365.85 365.85 -0.90 1 412 +0
Total Volume and Open Interest 17 1,029 +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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz