Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 06, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060206 597.00 597.50 583.00 587.00 -7.75 37,515 160,032 +0
May06 060206 609.50 610.00 597.00 600.50 -7.00 14,253 67,477 +0
Jul06 060206 620.50 620.50 606.50 609.75 -7.75 5,201 59,687 +0
Aug06 060206 613.00 615.00 611.00 612.00 -8.50 164 4,176 +0
Sep06 060206 615.00 616.00 614.00 614.50 -8.75 154 1,881 +0
Nov06 060206 632.00 632.50 618.00 621.75 -8.75 2,875 46,127 +0
Jan07 060206 626.00 628.50 624.50 625.00 -8.50 48 1,411 +0
Total Volume and Open Interest 60,665 344,525 +0
Soybean Meal(CBOT)
Mar06 060206 184.00 184.30 180.20 181.00 -3.00 8,535 44,850 +0
May06 060206 186.50 186.80 183.50 183.60 -3.10 4,489 29,450 +0
Jul06 060206 190.30 190.30 186.50 186.50 -3.30 2,792 25,551 +0
Aug06 060206 189.50 189.50 187.90 187.90 -3.30 116 8,241 +0
Sep06 060206 190.00 190.00 188.60 188.60 -3.10 82 5,914 +0
Oct06 060206 192.00 192.00 187.80 188.00 -4.00 206 4,301 +0
Dec06 060206 194.20 194.20 189.60 190.00 -4.20 842 10,820 +0
Jan07 060206 191.00 191.00 191.00 191.00 -4.20 0 99 +0
Total Volume and Open Interest 17,062 129,296 +0
Soybean Oil(CBOT)
Mar06 060206 22.78 22.85 22.25 22.57 -0.09 10,605 83,068 +0
May06 060206 23.25 23.25 22.67 22.97 -0.10 4,800 39,054 +0
Jul06 060206 23.57 23.57 23.08 23.35 -0.07 2,094 33,971 +0
Aug06 060206 23.32 23.47 23.32 23.47 -0.07 221 4,072 +0
Sep06 060206 24.00 24.00 23.45 23.58 -0.10 117 3,138 +0
Oct06 060206 24.15 24.15 23.60 23.77 -0.03 13 2,092 +0
Dec06 060206 24.40 24.40 23.80 24.04 -0.11 283 15,895 +0
Jan07 060206 24.20 24.20 24.20 24.20 -0.15 50 574 +0
Total Volume and Open Interest 18,183 183,160 +0
Canola(WCE)
Mar06 060206 243.0 243.5 241.2 242.1 -0.9 3,578 42,287 +0
May06 060206 250.5 251.0 248.7 249.6 -0.8 1,747 25,676 +0
Jul06 060206 259.0 259.0 257.0 257.1 -0.8 631 11,006 +0
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060206 274.5 274.5 270.5 273.2 -0.5 245 10,187 +0
Total Volume and Open Interest 6,201 89,543 +0
Corn(CBOT)
Mar06 060206 227.50 227.50 221.75 222.75 -2.50 78,000 399,809 +0
May06 060206 236.00 236.50 231.50 233.00 -2.00 31,292 218,676 +0
Jul06 060206 245.00 245.00 240.50 241.75 -2.25 16,674 134,800 +0
Sep06 060206 249.00 250.25 248.00 248.25 -1.75 2,356 30,064 +0
Dec06 060206 260.50 260.75 257.00 258.50 -1.50 21,188 163,220 +0
Mar07 060206 264.00 265.00 262.50 264.25 -1.50 2,003 15,362 +0
Total Volume and Open Interest 155,488 997,522 +0
Wheat(CBOT)
Mar06 060206 358.50 360.00 353.00 355.00 -1.50 35,070 166,882 +0
May06 060206 369.00 370.75 365.00 365.75 -2.00 14,440 80,861 +0
Jul06 060206 378.00 380.50 374.00 375.50 -2.50 8,045 54,315 +0
Sep06 060206 388.00 390.00 383.00 385.00 -3.00 370 6,178 +0
Dec06 060206 399.00 401.50 395.50 397.50 -1.00 4,805 39,081 +0
Total Volume and Open Interest 63,740 353,825 +0
Wheat(KCBT)
Mar06 060206 413.00 432.00 411.00 417.50 +6.00 7,647 55,527 +0
May06 060206 417.00 424.00 413.50 420.00 +4.00 3,691 22,037 +0
Jul06 060206 417.00 424.00 413.00 418.25 +1.25 6,791 43,351 +0
Sep06 060206 420.50 426.00 417.50 421.00 +2.00 354 5,520 +0
Dec06 060206 428.50 434.50 425.50 429.00 +0.25 2,435 13,291 +0
Total Volume and Open Interest 20,973 140,490 +0
Wheat(MGE)
Mar06 060206 404.00 409.00 401.00 404.00 -0.50 2,587 17,627 +0
May06 060206 409.50 415.00 407.00 409.75 -1.25 2,122 8,670 +0
Jul06 060206 411.00 420.00 411.00 414.50 -1.25 1,824 9,322 +0
Sep06 060206 415.00 420.00 411.00 414.50 -0.25 800 5,440 +0
Dec06 060206 422.00 426.50 418.75 421.50 -1.25 966 4,275 +0
Total Volume and Open Interest 8,349 45,459 +0
Oats(CBOT)
Mar06 060206 202.50 202.75 199.00 201.75 -0.25 678 7,005 +0
May06 060206 199.00 200.75 197.75 200.50 +2.75 378 3,089 +0
Jul06 060206 188.00 189.75 188.00 189.75 +2.75 63 609 +0
Sep06 060206 172.00 172.00 172.00 172.00 +1.00 0 20 +0
Total Volume and Open Interest 1,167 11,618 +0
Rough Rice(CBOT)
Mar06 060206 8.67 8.75 8.60 8.64 -0.01 205 6,201 +0
May06 060206 8.93 9.01 8.88 8.93 +0.02 152 3,252 +0
Jul06 060206 9.10 9.21 9.10 9.14 +0.01 1 1,228 +0
Sep06 060206 9.18 9.18 9.16 9.16 +0.01 63 357 +0
Total Volume and Open Interest 625 12,318 +0
Live Cattle(CME)
Feb06 060206 91.950 92.250 91.800 92.150 -0.125 7,826 0 -32,599
Apr06 060206 89.650 90.200 89.375 89.875 +0.025 13,143 0 -119,681
Jun06 060206 83.850 84.300 83.650 83.925 unch 4,730 0 -45,717
Aug06 060206 83.350 83.725 83.150 83.475 +0.125 1,718 0 -22,003
Oct06 060206 86.425 86.900 86.350 86.575 +0.150 972 0 -9,779
Dec06 060206 87.450 87.900 87.400 87.700 +0.250 421 0 -4,359
Total Volume and Open Interest 29,030    
Feeder Cattle(CME)
Mar06 060206 107.800 108.575 107.525 108.050 +0.225 1,960 0 -14,873
Apr06 060206 108.550 109.600 108.300 109.200 +0.400 1,547 0 -7,781
May06 060206 108.700 109.500 108.150 109.100 +0.225 1,076 0 -4,774
Aug06 060206 109.350 110.000 109.050 109.725 +0.125 393 0 -3,851
Sep06 060206 109.000 109.300 108.600 109.300 +0.200 24 0 -369
Oct06 060206 108.400 108.750 108.025 108.550 +0.300 12 0 -319
Nov06 060206 107.250 107.800 107.250 107.750 unch 2 0 -188
Total Volume and Open Interest 5,014    
Lean Hogs(CME)
Feb06 060206 55.025 55.750 54.950 55.625 +0.600 4,215 0 -8,868
Apr06 060206 60.600 61.350 60.600 61.325 +0.600 11,234 0 -84,455
May06 060206 66.100 66.800 66.100 66.775 +0.375 268 0 -3,994
Jun06 060206 67.900 68.550 67.900 68.525 +0.350 1,985 0 -25,579
Jul06 060206 66.250 66.700 66.250 66.675 +0.300 549 0 -8,501
Aug06 060206 64.000 64.200 63.750 64.100 +0.225 318 0 -4,533
Oct06 060206 54.850 55.275 54.850 55.275 +0.675 82 0 -2,687
Dec06 060206 53.100 53.650 53.050 53.450 +0.725 409 0 -1,406
Total Volume and Open Interest 19,064    
Pork Bellies(CME)
Feb06 060206 77.800 77.850 76.000 76.900 -0.025 185 0 -454
Mar06 060206 77.100 77.900 75.850 75.900 -0.200 284 0 -1,347
May06 060206 77.800 79.000 76.950 76.950 +0.150 85 0 -709
Jul06 060206 78.225 79.400 77.600 77.600 -0.400 2 0 -267
Aug06 060206 77.125 77.125 76.600 76.600 +0.100 2 0 -32
Total Volume and Open Interest 558    
Class III Milk(CME)
Feb06 060206 12.31 12.33 12.30 12.30 -0.02 67 0 -2,363
Mar06 060206 12.06 12.06 11.86 11.98 -0.09 101 0 -2,894
Apr06 060206 12.08 12.10 11.88 11.95 -0.17 115 0 -2,598
May06 060206 12.15 12.15 11.86 11.99 -0.21 107 0 -2,413
Jun06 060206 12.19 12.20 12.02 12.05 -0.15 101 0 -2,335
Total Volume and Open Interest 1,431    
Cocoa(NYBOT)
Mar06 060206 1466 1488 1461 1476 +2 6,366 36,105 +0
May06 060206 1490 1513 1485 1501 +1 3,123 33,428 +0
Jul06 060206 1514 1529 1513 1523 unch 395 15,460 +0
Sep06 060206 1537 1550 1537 1543 +1 295 14,805 +0
Dec06 060206 1571 1571 1571 1571 +1 20 9,853 +0
Mar07 060206 1585 1595 1585 1595 +1 219 12,250 +0
May07 060206 1613 1618 1607 1614 +1 0 2,428 +0
Total Volume and Open Interest 10,418 134,709 +0
Coffee "C"(NYBOT)
Mar06 060206 114.75 115.65 113.00 113.20 -4.40 12,692 57,275 +0
May06 060206 117.00 118.50 116.00 116.15 -4.35 6,196 36,667 +0
Jul06 060206 119.50 120.40 118.60 118.60 -4.25 797 8,465 +0
Sep06 060206 121.50 121.50 120.25 120.50 -4.20 1,374 4,445 +0
Dec06 060206 124.50 125.25 123.30 123.30 -4.00 305 3,952 +0
Mar07 060206 127.00 127.00 126.10 126.10 -3.80 11 1,994 +0
Total Volume and Open Interest 21,396 113,673 +0
Orange Juice(NYBOT)
Mar06 060206 127.10 131.90 127.10 131.05 +4.75 1,485 17,311 +0
May06 060206 127.50 131.10 127.50 130.10 +4.50 985 10,477 +0
Jul06 060206 128.10 130.00 128.10 129.50 +4.30 151 1,478 +0
Sep06 060206 129.00 129.25 128.40 129.25 +4.05 0 873 +0
Nov06 060206 127.50 128.70 127.50 128.70 +3.70 105 874 +0
Total Volume and Open Interest 2,727 32,376 +0
Sugar #11(NYBOT)
Mar06 060206 19.10 19.50 18.60 18.80 -0.50 36,882 183,203 +0
May06 060206 18.90 19.45 18.63 18.80 -0.46 26,216 142,941 +0
Jul06 060206 18.20 18.71 17.95 18.12 -0.26 18,695 74,264 +0
Oct06 060206 18.10 18.40 17.65 17.87 -0.14 7,362 54,383 +0
Mar07 060206 17.92 17.95 17.50 17.62 -0.07 4,943 40,431 +0
Total Volume and Open Interest 96,534 527,337 +0
Sugar #14(NYBOT)
Mar06 060206 24.75 25.03 24.65 25.03 +0.23 2 1,064 +0
May06 060206 24.75 24.75 24.65 24.65 -0.10 202 4,215 +0
Jul06 060206 24.90 24.90 24.80 24.89 -0.01 29 3,863 +0
Sep06 060206 24.93 24.93 24.93 24.93 +0.03 215 2,048 +0
Nov06 060206 23.00 23.00 23.00 23.00 -0.18 35 883 +0
Total Volume and Open Interest 515 14,350 +0
London Cocoa(LCE)
Mar06 060206 876 890 873 889 +7 4,562 0 -63,031
May06 060206 890 903 889 902 +6 2,027 0 -33,644
Jul06 060206 904 917 904 916 +6 1,102 0 -35,176
Sep06 060206 918 930 916 929 +6 367 0 -21,062
Dec06 060206 930 941 930 941 +7 395 0 -21,972
Mar07 060206 938 946 936 945 +6 577 0 -9,219
May07 060206 953 956 951 955 +6 54 0 -554
Total Volume and Open Interest 9,084    
London Coffee(LCE)
Mar06 060206 1270.00 1274.00 1211.00 1216.00 -69.00 3,836 0 -62,937
May06 060206 1295.00 1295.00 1230.00 1235.00 -69.00 4,045 0 -58,375
Jul06 060206 1303.00 1303.00 1248.00 1250.00 -69.00 576 0 -10,400
Sep06 060206 1312.00 1312.00 1263.00 1263.00 -69.00 177 0 -4,017
Nov06 060206 1314.00 1314.00 1274.00 1274.00 -69.00 23 0 -441
Jan07 060206 1330.00 1330.00 1284.00 1284.00 -68.00 1 0 -183
Total Volume and Open Interest 8,658    
London Sugar(LCE)
Mar06 060206 453.00 453.50 438.00 441.00 -10.30 6,571 0 -16,245
May06 060206 463.90 463.90 451.00 453.40 -7.50 5,162 0 -26,762
Aug06 060206 465.00 465.50 454.40 457.00 -7.30 2,563 0 -13,518
Oct06 060206 463.00 467.00 455.00 458.00 -6.70 338 0 -9,894
Dec06 060206 460.50 465.00 452.40 454.00 -6.00 50 0 -3,778
Total Volume and Open Interest 15,193    
Cotton(NYBOT)
Mar06 060206 57.10 57.30 56.90 57.19 +0.24 20,832 77,390 +0
May06 060206 58.42 58.60 58.20 58.54 +0.12 11,671 36,737 +0
Jul06 060206 59.27 59.40 59.15 59.35 +0.08 2,271 8,179 +0
Oct06 060206 60.55 60.55 60.53 60.53 +0.03 90 243 +0
Dec06 060206 61.40 61.55 61.25 61.50 +0.06 1,794 6,757 +0
Mar07 060206 62.55 62.58 62.55 62.58 +0.03 312 1,470 +0
Total Volume and Open Interest 37,365 131,979 +0
Lumber(CME)
Mar06 060206 360.7 360.7 351.8 351.8 -10.0 791 0 -3,023
May06 060206 364.2 364.3 354.3 355.6 -8.7 268 0 -2,003
Jul06 060206 355.8 355.8 350.0 350.0 -5.8 9 0 -413
Sep06 060206 354.0 355.0 352.1 353.8 -4.1 3 0 -142
Total Volume and Open Interest 1,071    
Crude Oil(NYM)
Mar06 060206 65.90 66.20 64.90 65.11 -0.26 150,155 267,310 +0
Apr06 060206 66.75 67.10 65.90 66.08 -0.14 77,191 142,209 +0
May06 060206 67.30 67.85 66.70 66.77 -0.14 28,103 57,794 +0
Jun06 060206 68.05 68.25 67.36 67.36 -0.12 17,578 67,788 +0
Jul06 060206 68.30 68.40 67.82 67.82 -0.09 5,674 23,770 +0
Aug06 060206 68.85 68.85 68.18 68.18 -0.06 3,947 15,837 +0
Sep06 060206 68.44 68.44 68.44 68.44 -0.04 2,090 16,731 +0
Oct06 060206 69.40 69.40 68.65 68.65 -0.02 583 10,128 +0
Nov06 060206 68.82 68.82 68.82 68.82 unch 247 14,105 +0
Dec06 060206 69.45 69.75 68.95 68.95 +0.02 12,801 73,425 +0
Jan07 060206 69.60 69.60 69.05 69.05 +0.04 340 15,058 +0
Feb07 060206 69.11 69.11 69.11 69.11 +0.06 115 5,138 +0
Mar07 060206 69.15 69.15 69.15 69.15 +0.07 9 8,193 +0
Apr07 060206 69.16 69.16 69.16 69.16 +0.07 118 5,933 +0
May07 060206 69.14 69.14 69.14 69.14 +0.07 0 3,048 +0
Jun07 060206 69.50 69.50 69.10 69.10 +0.07 1,491 28,287 +0
Total Volume and Open Interest 315,173 954,067 +0
Heating Oil(NYM)
Mar06 060206 179.25 181.00 175.80 176.28 -1.88 29,556 72,651 +0
Apr06 060206 183.00 184.25 179.25 179.65 -1.80 15,929 31,021 +0
May06 060206 184.75 186.25 181.70 181.95 -1.50 6,310 13,481 +0
Jun06 060206 186.25 187.15 183.80 183.80 -1.35 3,638 12,906 +0
Jul06 060206 187.75 189.50 185.75 185.75 -1.25 1,118 7,563 +0
Aug06 060206 189.95 191.75 188.00 188.00 -1.20 258 4,082 +0
Sep06 060206 193.00 194.00 190.50 190.50 -1.15 223 3,059 +0
Oct06 060206 197.00 197.00 193.25 193.25 -1.15 66 1,375 +0
Nov06 060206 197.75 200.00 195.95 195.95 -1.05 564 1,825 +0
Dec06 060206 201.00 201.50 198.40 198.40 -1.05 1,359 8,047 +0
Jan07 060206 203.20 203.20 200.15 200.15 -1.05 868 4,291 +0
Feb07 060206 203.60 203.70 200.55 200.55 -1.05 45 949 +0
Total Volume and Open Interest 60,209 164,063 +0
Unleaded Gas(NYM)
Mar06 060206 168.00 169.00 164.10 164.42 -3.75 37,536 67,960 +0
Apr06 060206 182.50 185.00 181.00 181.22 -3.06 18,268 28,655 +0
May06 060206 188.50 189.10 186.00 186.52 -2.56 4,111 18,941 +0
Jun06 060206 193.00 193.00 190.02 190.02 -2.11 2,958 13,181 +0
Jul06 060206 192.60 194.50 192.17 192.17 -1.76 1,946 6,250 +0
Aug06 060206 195.00 195.00 192.77 192.77 -1.61 1,611 5,334 +0
Sep06 060206 193.00 193.00 191.52 191.52 -1.56 1,267 6,435 +0
Oct06 060206 184.50 184.50 183.72 183.72 -1.51 469 2,255 +0
Nov06 060206 184.50 184.50 181.72 181.72 -1.51 0 792 +0
Dec06 060206 181.02 181.02 181.02 181.02 -1.51 10 945 +0
Jan07 060206 184.10 184.10 182.02 182.02 -1.41 0 457 +0
Total Volume and Open Interest 68,176 151,205 +0
Natural Gas(NYM)
Mar06 060206 8.300 8.400 7.910 7.995 -0.618 33,990 101,241 +0
Apr06 060206 8.450 8.520 8.100 8.175 -0.548 14,921 39,153 +0
May06 060206 8.550 8.560 8.260 8.320 -0.498 8,343 34,530 +0
Jun06 060206 8.660 8.690 8.380 8.440 -0.471 3,483 20,608 +0
Jul06 060206 8.770 8.770 8.490 8.548 -0.455 1,351 19,909 +0
Aug06 060206 8.845 8.890 8.550 8.633 -0.448 3,315 19,444 +0
Sep06 060206 8.890 8.950 8.650 8.686 -0.445 541 14,726 +0
Oct06 060206 8.910 9.030 8.700 8.771 -0.440 7,453 31,678 +0
Nov06 060206 9.760 9.800 9.600 9.661 -0.380 4,796 16,392 +0
Dec06 060206 10.530 10.580 10.350 10.456 -0.325 5,460 18,138 +0
Jan07 060206 11.050 11.050 10.880 10.996 -0.285 3,557 20,974 +0
Feb07 060206 11.000 11.090 10.870 11.016 -0.280 1,515 12,904 +0
Mar07 060206 10.800 10.870 10.710 10.856 -0.280 3,434 14,752 +0
Apr07 060206 9.100 9.140 9.050 9.096 -0.180 1,775 10,924 +0
May07 060206 8.950 8.950 8.916 8.916 -0.170 149 13,000 +0
Jun07 060206 8.990 9.020 8.900 8.981 -0.168 88 6,432 +0
Total Volume and Open Interest 99,101 550,184 +0
Brent Crude Oil(ICE)
Mar06 060206 64.22 64.39 63.10 63.33 -0.06 60,815 0 -66,263
Apr06 060206 65.20 65.38 64.05 64.26 +0.01 48,920 0 -124,370
May06 060206 66.11 66.11 64.83 65.05 +0.07 21,275 0 -35,605
Jun06 060206 66.40 66.47 65.42 65.65 +0.11 8,908 0 -29,702
Jul06 060206 66.60 66.89 66.07 66.10 +0.12 2,562 0 -16,334
Aug06 060206 66.88 67.21 66.46 66.46 +0.14 1,531 0 -6,576
Sep06 060206 67.17 67.47 66.74 66.74 +0.15 1,381 0 -7,331
Oct06 060206 66.96 66.96 66.96 66.96 +0.17 1,029 0 -8,867
Nov06 060206 67.11 67.11 67.11 67.11 +0.17 1,758 0 -3,700
Dec06 060206 67.60 67.97 67.12 67.23 +0.15 5,795 0 -29,542
Jan07 060206 67.33 67.33 67.33 67.33 +0.14 50 0 -3,789
Feb07 060206 67.39 67.39 67.39 67.39 +0.16 536 0 -2,265
Mar07 060206 67.43 67.43 67.43 67.43 +0.19      
Apr07 060206 67.43 67.43 67.43 67.43 +0.22      
Total Volume and Open Interest 155,991    
Gas Oil(ICE)
Feb06 060206 546.00 549.75 537.50 544.75 +6.50 27,027 0 -38,166
Mar06 060206 556.75 558.00 545.75 553.75 +5.25 28,286 0 -64,784
Apr06 060206 567.50 567.50 556.50 563.75 +5.00 7,435 0 -37,090
May06 060206 573.50 576.50 565.50 572.75 +5.00 1,487 0 -12,463
Jun06 060206 582.00 585.00 578.00 581.00 +5.00 779 0 -22,880
Jul06 060206 591.75 593.00 588.50 589.50 +5.25      
Aug06 060206 598.25 599.75 594.50 596.75 +5.25      
Sep06 060206 605.50 607.00 602.00 604.00 +5.25      
Oct06 060206 608.00 612.00 608.00 610.25 +5.50      
Nov06 060206 613.50 613.50 613.50 613.50 +5.75      
Total Volume and Open Interest 65,778 240,586 +2,177
US Dollar Index(NYBOT)
Mar06 060206 89.78 90.30 89.64 90.18 +0.44 4,512 23,541 +0
Jun06 060206 89.39 89.85 89.39 89.80 +0.42 74 2,203 +0
Sep06 060206 89.45 89.45 89.45 89.45 +0.40 0 9 +0
Total Volume and Open Interest 4,587 25,767 +0
Australian Dollar(CME)
Mar06 060206 74.55 74.55 74.03 74.11 -0.68 28,377 0 -73,105
Jun06 060206 73.94 73.94 73.94 73.94 -0.68 26 0 -476
Sep06 060206 73.79 73.79 73.79 73.79 -0.68      
Total Volume and Open Interest 28,403    
British Pound(CME)
Mar06 060206 175.32 175.34 174.36 174.81 -1.43 85,392 0 -95,542
Jun06 060206 174.96 174.96 174.96 174.96 -1.43 23 0 -411
Sep06 060206 175.11 175.11 175.11 175.11 -1.43 1 0 -30
Total Volume and Open Interest 85,416    
Canadian Dollar(CME)
Mar06 060206 87.46 87.52 87.24 87.35 -0.10 35,270 0 -117,755
Jun06 060206 87.68 87.68 87.52 87.58 -0.10 272 0 -2,422
Sep06 060206 87.80 87.80 87.70 87.78 -0.10 32 0 -400
Dec06 060206 87.98 87.98 87.98 87.98 -0.10 9 0 -177
Total Volume and Open Interest 35,583    
Japanese Yen(CME)
Mar06 060206 84.54 84.62 84.32 84.38 -0.05 69,447 0 -172,107
Jun06 060206 85.50 85.66 85.47 85.47 -0.05 70 0 -21,214
Sep06 060206 86.48 86.48 86.48 86.48 -0.05      
Total Volume and Open Interest 69,518    
Swiss Franc(CME)
Mar06 060206 77.25 77.26 76.99 77.11 -0.41 56,120 0 -85,373
Jun06 060206 77.96 77.96 77.85 77.85 -0.41 57 0 -1,347
Sep06 060206 78.49 78.49 78.49 78.49 -0.41      
Total Volume and Open Interest 56,180    
EuroFX(CME)
Mar06 060206 120.06 120.12 119.70 119.92 -0.58 213,154 0 -140,394
Jun06 060206 120.74 120.74 120.50 120.61 -0.58 618 0 -2,926
Sep06 060206 121.27 121.27 121.26 121.26 -0.54      
Total Volume and Open Interest 213,772    
Mexican Peso(CME)
Mar06 060206 9525.0 9550.0 9522.0 9530.0 +20.0 11,557 0 -92,365
Jun06 060206 9452.0 9452.0 9452.0 9452.0 +20.0      
Total Volume and Open Interest 11,557    
30-Year T-Bonds(CBOT)
Mar06 060206 113~09 113~15 113~02 113~10 +0~01 302,957 595,002 +0
Jun06 060206 113~06 113~13 113~01 113~09 +0~01 6,098 16,501 +0
Sep06 060206 113~01 113~09 113~01 113~09 +0~01 1 59 +0
Total Volume and Open Interest 309,058 611,591 +0
10-Year T-Notes(CBOT)
Mar06 060206 108~120 108~135 108~050 108~085 -0~015 784,634 1,885,244 +0
Jun06 060206 108~035 108~085 108~025 108~055 -0~015 46,995 118,726 +0
Total Volume and Open Interest 831,629 2,004,615 +0
5-Year T-Notes(CBOT)
Mar06 060206 105~175 105~175 105~140 105~155 -0~025 11,778 1,221,043 +1,221,043
Jun06 060206 105~150 105~150 105~145 105~145 -0~020 2,908 70,139 +70,139
Sep06 060206 105~160 105~160 105~160 105~160 -0~025      
Total Volume and Open Interest 14,686 1,291,183 +1,291,182
2 Year T-Notes(CBOT)
Mar06 060206 102~038 102~038 102~032 102~033 -0~007 8,659 486,643 +0
Jun06 060206 102~034 102~034 102~032 102~032 -0~008 1,758 4,522 +0
Total Volume and Open Interest 10,417 491,165 +0
Eurodollars(CME)
Mar06 060206 95.140 95.140 95.125 95.135 -0.010 284,000 0 -1,238,851
Jun06 060206 94.985 94.985 94.950 94.955 -0.040 605,000 0 -1,361,764
Sep06 060206 95.000 95.010 94.950 94.955 -0.040 405,970 1,165,930 -7,938
Dec06 060206 95.040 95.040 95.005 95.010 -0.035 560,000 0 -1,166,308
Mar07 060206 95.095 95.095 95.065 95.070 -0.030 400,000 0 -956,175
Jun07 060206 95.120 95.120 95.095 95.100 -0.025 231,000 0 -743,589
Sep07 060206 95.125 95.130 95.115 95.120 -0.020 142,000 0 -463,348
Dec07 060206 95.115 95.130 95.110 95.115 -0.020 94,000 0 -355,349
Mar08 060206 95.115 95.130 95.115 95.120 -0.015 20,000 0 -259,305
Jun08 060206 95.100 95.115 95.100 95.105 -0.015 22,000 0 -253,483
Sep08 060206 95.080 95.095 95.080 95.085 -0.015 14,000 0 -199,198
Dec08 060206 95.045 95.060 95.040 95.050 -0.015 9,253 0 -147,933
Mar09 060206 95.030 95.045 95.030 95.040 -0.010 4,965 0 -131,824
Jun09 060206 95.005 95.015 95.005 95.015 -0.010 4,654 0 -106,159
Sep09 060206 94.975 94.990 94.975 94.990 -0.010 4,834 0 -99,129
Dec09 060206 94.940 94.960 94.940 94.955 -0.010 3,857 0 -91,111
Mar10 060206 94.930 94.950 94.930 94.945 -0.010 2,889 0 -60,578
Jun10 060206 94.910 94.930 94.910 94.925 -0.010 3,229 0 -64,448
Total Volume and Open Interest 2,997,811    
3-Mth Euro-Yen(CME)
Mar06 060206 99.87 99.87 99.87 99.87 unch      
Jun06 060206 99.81 99.81 99.81 99.81 unch 55 0 -11,304
Sep06 060206 99.70 99.70 99.70 99.70 unch 401 0 -6,943
Dec06 060206 99.58 99.58 99.58 99.58 unch 600 0 -7,084
Mar07 060206 99.46 99.46 99.46 99.46 unch 135 0 -974
Jun07 060206 99.35 99.35 99.35 99.35 unch 10 0 -3,747
Sep07 060206 99.24 99.24 99.24 99.24 unch      
Dec07 060206 99.12 99.12 99.12 99.12 unch      
Mar08 060206 99.03 99.03 99.03 99.03 unch      
Jun08 060206 98.92 98.92 98.92 98.92 unch      
Total Volume and Open Interest 1,201    
3-Mth Euro-Yen(SIMEX)
Mar06 060206 99.88 99.88 99.88 99.88 unch 651 0 -66,407
Jun06 060206 99.81 99.82 99.81 99.81 unch 3,609 0 -67,130
Sep06 060206 99.70 99.71 99.70 99.70 unch 592 0 -39,879
Dec06 060206 99.58 99.59 99.58 99.58 unch 4,004 0 -61,063
Mar07 060206 99.46 99.47 99.46 99.46 unch 396 0 -31,543
Jun07 060206 99.35 99.35 99.35 99.35 unch 482 0 -17,481
Sep07 060206 99.23 99.24 99.23 99.24 unch 1,334 0 -6,562
Dec07 060206 99.13 99.13 99.13 99.13 unch 377 0 -14,222
Total Volume and Open Interest 11,445    
German Euro-Bund(EUREX)
Mar06 060206 120.28 120.48 120.20 120.26 -0.02 1,380,355 1,375,142 -65,490
Jun06 060206 119.43 119.59 119.41 119.42 -0.03 4,371 20,483 +1,148
Sep06 060206 119.73 119.73 119.71 119.71 -0.01 1,791 2 +0
Total Volume and Open Interest 1,386,517 1,395,627 -64,342
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060206 111.30 111.34 111.30 111.32 -0.01 5,031 41,665 +6,683
Sep06 060206 111.65 111.65 111.65 111.65 -0.01 523 0 +0
Total Volume and Open Interest 719,786 1,187,136 +14,627
Long Gilt(LIFFE)
Mar06 060206 113~20 114~03 113~20 113~22 -0~02 55,349 0 -249,359
Jun06 060206 113~12 113~12 113~12 113~12 -0~01      
Total Volume and Open Interest 55,349    
3-Mth Short Sterling(LIFFE)
Mar06 060206 95.43 95.43 95.43 95.43 unch      
Jun06 060206 95.45 95.45 95.45 95.45 +0.01      
Sep06 060206 95.42 95.42 95.42 95.42 +0.01      
Total Volume and Open Interest      
3-Mth Euribor(LIFFE)
Mar06 060206 97.315 97.320 97.310 97.315 unch 206,256 713,488 +55,500
Jun06 060206 97.105 97.115 97.100 97.105 -0.010 204,165 653,742 +6,796
Sep06 060206 96.960 96.970 96.945 96.950 -0.015 158,542 474,536 -4,967
Total Volume and Open Interest 969,142 3,415,746 +60,501
3-Mth Aus T-Bills(SFE)
Mar06 060206 94.39 94.39 94.38 94.39 unch 6,398 0 -125,813
Jun06 060206 94.41 94.42 94.40 94.42 +0.01 20,281 0 -262,915
Sep06 060206 94.39 94.41 94.39 94.41 +0.01 7,289 0 -72,201
Dec06 060206 94.38 94.39 94.37 94.39 +0.02 2,630 0 -54,239
Mar07 060206 94.34 94.37 94.34 94.37 +0.02 696 0 -26,350
Jun07 060206 94.32 94.34 94.32 94.34 +0.03 175 0 -29,726
Sep07 060206 94.31 94.31 94.31 94.31 +0.03 504 0 -20,122
Dec07 060206 94.28 94.28 94.28 94.28 +0.02 20 0 -8,602
Mar08 060206 94.25 94.25 94.25 94.25 +0.02 6 0 -4,235
Jun08 060206 94.24 94.24 94.24 94.24 +0.02 8 0 -1,526
Total Volume and Open Interest 38,036    
10-Year Aus T-Bonds(SFE)
Mar06 060206 94.65 94.68 94.64 94.68 +0.06 31,533 0 -335,587
Jun06 060206 94.68 94.68 94.68 94.68 +0.06      
Total Volume and Open Interest 31,533    
3-Year Aus T-Bonds(SFE)
Mar06 060206 94.71 94.73 94.70 94.73 +0.04 56,354 0 -410,734
Jun06 060206 94.73 94.73 94.73 94.73 +0.04      
Total Volume and Open Interest 56,354 402,900 -7,834
Gold(CMX)
Feb06 060206 569.5 574.0 569.0 570.2 +2.8 887 2,452 +0
Apr06 060206 573.1 578.0 572.4 574.3 +2.7 52,100 251,773 +0
Jun06 060206 578.8 583.0 577.5 579.4 +2.7 1,506 31,425 +0
Aug06 060206 584.0 588.0 583.8 584.6 +2.8 344 5,483 +0
Oct06 060206 591.0 591.0 589.9 589.9 +2.8 377 7,519 +0
Dec06 060206 594.0 598.0 593.8 595.2 +2.8 699 14,252 +0
Feb07 060206 600.5 600.5 600.5 600.5 +2.8 731 7,896 +718
Apr07 060206 605.7 605.7 605.7 605.7 +2.9 0 1,334 +0
Jun07 060206 610.9 610.9 610.9 610.9 +2.9 0 7,990 +0
Aug07 060206 616.1 616.1 616.1 616.1 +2.9 0 180 +0
Oct07 060206 621.2 621.2 621.2 621.2 +2.9 0 2 +0
Dec07 060206 624.5 628.5 624.5 626.4 +2.9 219 8,971 +202
Total Volume and Open Interest 65,265 347,372 +1,749
Silver(CMX)
Mar06 060206 976.0 989.0 972.0 975.8 -0.2 20,656 82,697 +0
May06 060206 986.0 996.0 981.5 984.0 -0.1 1,392 10,797 +0
Jul06 060206 988.0 1003.5 986.0 990.8 +0.3 451 11,089 +0
Sep06 060206 995.3 995.3 995.3 995.3 +0.6 8 4,763 +0
Dec06 060206 1000.0 1012.0 999.0 1000.5 +0.6 272 13,257 +0
Mar07 060206 1005.0 1005.0 1002.7 1002.7 +0.6 35 978 +25
May07 060206 1004.5 1004.5 1004.5 1004.5 +0.7 1 2 +0
Total Volume and Open Interest 23,005 129,036 +0
Platinum(NYM)
Apr06 060206 1083.0 1084.0 1071.2 1076.2 -6.5 968 11,668 +0
Jul06 060206 1081.2 1081.2 1081.2 1081.2 -6.5 3 257 +0
Oct06 060206 1086.2 1086.2 1086.2 1086.2 -6.5 0 1  
Total Volume and Open Interest 969 11,926  
Palladium(NYME)
Mar06 060206 315.00 315.00 304.00 312.80 -5.40 2,540 13,961 +0
Jun06 060206 321.00 321.00 310.00 316.80 -5.30 311 2,487 +0
Sep06 060206 320.00 322.50 318.80 318.80 -5.30 8 33 +0
Total Volume and Open Interest 2,861 16,517 +0
Copper(CMX)
Mar06 060206 229.00 233.50 229.00 233.00 +2.20 13,708 62,560 +0
May06 060206 227.50 231.00 227.40 230.80 +2.25 4,159 21,014 +0
Jul06 060206 224.10 227.50 224.10 227.20 +2.30 521 5,054 +0
Sep06 060206 223.30 223.30 223.05 223.05 +2.30 20 2,732 +0
Dec06 060206 214.50 217.50 214.00 216.85 +2.30 17 2,198 +0
Total Volume and Open Interest 19,118 100,320 +0
Aluminum(CMX)
Feb06 060206 121.60 121.60 121.60 121.60 +1.45 0 256 +0
Mar06 060206 122.25 122.25 122.25 122.25 +1.45 4 200 +0
Apr06 060206 122.35 122.35 122.35 122.35 +1.45 0 50 +0
May06 060206 122.50 122.50 122.50 122.50 +1.45 4 69 +0
Jun06 060206 122.45 122.45 122.45 122.45 +1.45 0 50 +0
Jul06 060206 122.20 122.20 122.20 122.20 +1.45 0 20 +0
Total Volume and Open Interest 8 790 +0
DJIA Index(CBOT)
Mar06 060206 10820 10830 10780 10821 +20 4,626 38,722 +0
Jun06 060206 10892 10892 10892 10892 +21 11 95 +0
Sep06 060206 10945 10945 10945 10945 +20 0 1 +0
Dec06 060206 10980 10980 10980 10980 +20 0 6 +0
Total Volume and Open Interest 4,637 38,824 +0
S & P 500(CME)
Mar06 060206 1267.00 1270.20 1264.30 1268.70 +3.20 27,877 0 -647,469
Jun06 060206 1277.00 1280.00 1275.00 1278.60 +3.20 611 0 -11,088
Sep06 060206 1288.50 1288.50 1288.50 1288.50 +3.20 3 0 -6,406
Dec06 060206 1298.50 1298.50 1298.50 1298.50 +3.30      
Total Volume and Open Interest 28,496    
S & P 500 E-Mini(Globex)
Mar06 060206 1265.75 1270.50 1264.00 1268.75 +3.25 1,004,010 0 -1,222,807
Jun06 060206 1274.25 1279.75 1274.25 1278.50 +3.00 402 0 -4,656
Total Volume and Open Interest 1,004,412    
NASDAQ 100(CME)
Mar06 060206 1669.50 1675.00 1657.50 1669.50 +2.00 6,348 0 -61,326
Jun06 060206 1688.00 1688.00 1688.00 1688.00 +2.00 1 0 -26
Sep06 060206 1706.50 1706.50 1706.50 1706.50 +2.00      
Total Volume and Open Interest 6,349    
NASDAQ 100 E-Mini(Globex)
Mar06 060206 1668.50 1675.00 1657.50 1669.50 +2.00 376,980 0 -366,918
Jun06 060206 1671.00 1692.50 1671.00 1688.00 +2.00 121 0 -133
Total Volume and Open Interest 377,101    
S & P Midcap 400(CME)
Mar06 060206 776.50 780.25 775.00 779.70 +5.00 140 0 -12,067
Jun06 060206 786.20 786.20 786.20 786.20 +5.00      
Sep06 060206 134.84 134.84 134.84 134.84 +5.00      
Total Volume and Open Interest 155 12,029 -45
Russell 2000(CME)
Mar06 060206 726.25 731.00 722.20 730.90 +5.40 866 0 -28,587
Jun06 060206 736.50 736.50 736.50 736.50 +5.40      
Sep06 060206 742.00 742.00 742.00 742.00 +5.40      
Total Volume and Open Interest 866    
Russell 2000 E-Mini(Globex)
Mar06 060206 724.90 731.40 721.70 730.90 +5.40 129,486 0 -269,149
Jun06 060206 730.30 736.50 728.40 736.50 +5.40 52 0 -235
Total Volume and Open Interest 129,538    
Value Line(KCBT)
Mar06 060206 2023.50 2038.00 2016.00 2038.00 +17.50 49 192 +2
Total Volume and Open Interest 7 192 +0
Nikkei 225(CME)
Mar06 060206 16720 16785 16555 16720 +45 52,106 217,928 +699
Jun06 060206 16630 16705 16500 16680 +90 1 1,325 +10
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060206 16720 16785 16555 16720 +45 52,106 217,928 +699
Jun06 060206 16630 16705 16500 16680 +90 1 1,325 +10
Sep06 060206 16675 16675 16675 16675 +90 0 3 +0
Total Volume and Open Interest 52,107 219,413 +709
CAC 40(MATIF)
Feb06 060206 4956.0 4966.0 4923.0 4937.5 -5.0 81,650 0 -375,780
Mar06 060206 4960.5 4974.5 4933.0 4947.0 -5.0 2,381 0 -115,556
Apr06 060206 4984.0 4986.0 4959.0 4959.0 -5.0 12 0 -1,377
Total Volume and Open Interest 84,043    
Hang Seng Index(HKFE)
Feb06 060206 15433 15594 15358 15528 +90 44,179 112,738 +135
Mar06 060206 15396 15531 15299 15469 +91 1,116 2,589 +84
Total Volume and Open Interest 45,461 115,935 +267
DAX Index(EUREX)
Mar06 060206 5701.0 5719.0 5665.0 5681.0 +13.5 190,381 235,499 +0
Jun06 060206 5731.5 5757.0 5704.0 5719.5 +13.5 3,198 18,012 +0
Sep06 060206 5781.0 5797.5 5745.5 5761.5 +13.5 1,160 2,010 +0
Total Volume and Open Interest 194,739 255,521 +0
FT-SE 100(LIFFE)
Mar06 060206 5751.00 5775.00 5744.50 5746.50 +9.50 59,493 0 -472,102
Jun06 060206 5760.50 5777.00 5757.50 5757.50 +9.50 2,950 0 -21,691
Sep06 060206 5771.00 5782.50 5770.00 5770.00 +10.00 3 0 -2,315
Total Volume and Open Interest 62,446    
SPI 200(SFE)
Mar06 060206 4834.0 4895.0 4827.0 4882.0 +30.0 21,030 0 -188,498
Jun06 060206 4852.0 4908.0 4852.0 4902.0 +31.0 109 0 -5,284
Sep06 060206 4905.0 4905.0 4905.0 4905.0 +31.0 68 0 -2,269
Total Volume and Open Interest 21,217    
GSCI(CME)
Feb06 060206 441.00 441.90 435.50 436.40 -4.60 191 0 -20,798
Mar06 060206 450.50 450.50 445.60 445.60 -4.10 2,081 0 -369
Apr06 060206 453.25 453.25 450.00 450.00 -3.70      
Total Volume and Open Interest 2,272    
Reuters CRB Index(NYBOT)
Apr06 060206 366.00 366.00 364.50 364.50 -1.50 12 345 +0
Jun06 060206 367.75 367.75 367.75 367.75 -1.50 0 412 +0
Aug06 060206 371.00 371.00 371.00 371.00 -1.50 0 203 +0
Total Volume and Open Interest 14 1,029 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf