MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 07, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060207 588.00 594.00 573.00 574.00 -13.00 46,668 152,157 -7,875
May06 060207 600.50 606.50 587.00 588.00 -12.50 18,503 75,442 +7,965
Jul06 060207 611.50 616.50 598.00 598.50 -11.25 10,005 65,006 +5,319
Aug06 060207 614.00 618.50 600.00 601.50 -10.50 413 4,402 +226
Sep06 060207 616.50 619.50 605.00 605.00 -9.50 25 1,941 +60
Nov06 060207 623.00 627.50 610.00 611.00 -10.75 3,984 48,023 +1,896
Jan07 060207 629.50 631.00 616.00 618.00 -7.00 73 1,534 +123
Total Volume and Open Interest 79,782 352,451 +7,926
Soybean Meal(CBOT)
Mar06 060207 181.20 183.00 175.80 176.70 -4.30 12,576 42,391 -2,459
May06 060207 183.60 185.50 179.00 179.50 -4.10 5,284 30,465 +1,015
Jul06 060207 186.50 187.90 181.90 182.20 -4.30 2,448 26,653 +1,102
Aug06 060207 188.20 189.30 183.00 183.10 -4.80 209 8,434 +193
Sep06 060207 188.50 189.80 183.50 183.50 -5.10 192 5,912 -2
Oct06 060207 188.00 189.20 184.20 184.30 -3.70 88 4,344 +43
Dec06 060207 190.20 191.20 186.00 186.50 -3.50 1,720 11,449 +629
Jan07 060207 190.50 190.50 187.50 187.50 -3.50 0 99 +0
Total Volume and Open Interest 22,517 129,827 +531
Soybean Oil(CBOT)
Mar06 060207 22.72 22.84 22.26 22.28 -0.29 15,309 77,128 -5,940
May06 060207 23.15 23.20 22.70 22.73 -0.24 5,177 44,948 +5,894
Jul06 060207 23.54 23.57 23.12 23.17 -0.18 1,478 35,585 +1,614
Aug06 060207 23.72 23.72 23.30 23.30 -0.17 62 4,107 +35
Sep06 060207 23.70 23.83 23.44 23.44 -0.14 1,324 4,396 +1,258
Oct06 060207 23.85 23.95 23.58 23.58 -0.19 1,321 3,243 +1,151
Dec06 060207 24.20 24.25 23.80 23.82 -0.22 709 16,134 +239
Jan07 060207 24.00 24.00 24.00 24.00 -0.20 42 574 +0
Total Volume and Open Interest 25,437 187,413 +4,253
Canola(WCE)
Mar06 060207 241.1 242.2 240.5 241.0 -1.1 4,030 39,873 -2,414
May06 060207 248.5 249.4 248.0 248.5 -1.1 1,297 26,520 +844
Jul06 060207 257.0 257.4 256.0 256.1 -1.0 621 11,695 +689
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060207 271.3 272.8 271.3 271.8 -1.4 426 10,358 +171
Total Volume and Open Interest 6,578 89,033 -510
Corn(CBOT)
Mar06 060207 223.50 223.75 217.75 218.00 -4.75 75,561 378,870 -20,939
May06 060207 233.00 234.00 228.25 228.50 -4.50 29,548 245,939 +27,263
Jul06 060207 241.75 242.75 236.75 237.00 -4.75 17,428 147,290 +12,490
Sep06 060207 248.50 249.00 244.50 244.75 -3.50 3,856 31,734 +1,670
Dec06 060207 258.50 258.75 254.00 254.50 -4.00 20,979 185,265 +22,045
Mar07 060207 263.50 264.50 260.00 260.75 -3.50 1,745 17,746 +2,384
Total Volume and Open Interest 151,505 1,045,302 +47,780
Wheat(CBOT)
Mar06 060207 357.00 358.75 351.50 351.75 -3.25 26,322 159,752 -7,130
May06 060207 368.00 370.00 362.50 363.25 -2.50 8,408 92,168 +11,307
Jul06 060207 376.50 379.00 372.00 373.00 -2.50 9,113 60,142 +5,827
Sep06 060207 385.50 388.50 381.00 383.50 -1.50 839 6,932 +754
Dec06 060207 397.50 401.00 393.50 395.75 -1.75 3,401 42,427 +3,346
Total Volume and Open Interest 49,536 369,999 +16,174
Wheat(KCBT)
Mar06 060207 416.50 422.50 412.00 413.00 -4.50 8,360 56,493 +966
May06 060207 421.00 426.00 416.00 418.00 -2.00 4,139 23,132 +1,095
Jul06 060207 418.50 423.00 413.00 413.00 -5.25 6,034 45,738 +2,387
Sep06 060207 419.00 425.00 413.00 413.00 -8.00 352 5,596 +76
Dec06 060207 430.50 434.00 424.00 424.50 -4.50 1,121 14,059 +768
Total Volume and Open Interest 20,143 145,942 +5,452
Wheat(MGE)
Mar06 060207 404.50 407.50 401.00 402.00 -2.00 2,100 17,761 +134
May06 060207 410.00 413.00 407.50 408.50 -1.25 1,223 9,510 +840
Jul06 060207 415.50 418.00 412.00 412.00 -2.50 407 8,726 -596
Sep06 060207 415.00 418.00 412.00 412.75 -1.75 559 5,198 -242
Dec06 060207 421.50 424.75 418.00 419.50 -2.00 584 5,264 +989
Total Volume and Open Interest 4,902 46,635 +1,176
Oats(CBOT)
Mar06 060207 201.25 201.50 188.50 188.75 -13.00 862 6,847 -158
May06 060207 200.00 200.00 188.25 188.75 -11.75 1,155 3,998 +909
Jul06 060207 189.75 190.00 182.50 182.75 -7.00 42 660 +51
Sep06 060207 172.75 173.00 172.25 172.50 +0.50 0 20 +0
Total Volume and Open Interest 2,206 12,550 +932
Rough Rice(CBOT)
Mar06 060207 8.63 8.66 8.51 8.52 -0.12 979 6,063 -138
May06 060207 8.91 8.94 8.77 8.81 -0.12 606 3,591 +339
Jul06 060207 9.14 9.14 9.01 9.02 -0.12 15 1,261 +33
Sep06 060207 9.16 9.16 9.07 9.10 -0.06 9 359 +2
Total Volume and Open Interest 1,806 12,750 +432
Live Cattle(CME)
Feb06 060207 92.150 92.450 91.800 91.975 -0.175 8,071 25,262 +25,262
Apr06 060207 89.850 90.250 89.750 89.775 -0.100 11,698 119,484 +119,484
Jun06 060207 83.825 84.300 83.825 83.925 unch 2,942 45,948 +45,948
Aug06 060207 83.450 83.825 83.350 83.475 unch 1,535 22,458 +22,458
Oct06 060207 86.525 86.950 86.525 86.725 +0.150 548 10,480 +10,480
Dec06 060207 87.800 88.050 87.600 87.750 +0.050 150 4,659 +4,659
Total Volume and Open Interest 25,057 229,490 +229,490
Feeder Cattle(CME)
Mar06 060207 108.050 108.700 107.750 107.975 -0.075 2,269 14,072 +14,072
Apr06 060207 109.175 109.900 108.950 109.225 +0.025 1,456 8,629 +8,629
May06 060207 109.100 109.750 108.900 109.350 +0.250 766 5,467 +5,467
Aug06 060207 109.650 110.100 109.300 109.650 -0.075 282 3,901 +3,901
Sep06 060207 109.300 109.350 108.850 108.900 -0.400 25 381 +381
Oct06 060207 108.500 108.750 108.100 108.200 -0.350 52 314 +314
Nov06 060207 107.700 107.700 107.700 107.700 -0.050 5 190 +190
Total Volume and Open Interest 4,855 32,956 +32,956
Lean Hogs(CME)
Feb06 060207 56.200 56.650 55.900 56.625 +1.000 2,744 7,736 +7,736
Apr06 060207 61.700 62.150 61.300 61.750 +0.425 6,285 84,790 +84,790
May06 060207 66.650 67.100 66.600 67.075 +0.300 269 4,154 +4,154
Jun06 060207 68.800 68.950 68.300 68.875 +0.350 2,357 26,335 +26,335
Jul06 060207 66.700 66.900 66.400 66.725 +0.050 442 8,614 +8,614
Aug06 060207 64.000 64.300 63.800 64.200 +0.100 238 4,760 +4,760
Oct06 060207 55.300 55.500 55.100 55.150 -0.125 95 2,811 +2,811
Dec06 060207 53.550 53.800 53.000 53.100 -0.350 242 1,810 +1,810
Total Volume and Open Interest 12,693 141,143 +141,143
Pork Bellies(CME)
Feb06 060207 76.800 77.550 75.700 77.400 +0.500 132 241 +241
Mar06 060207 75.900 76.950 74.950 76.225 +0.325 388 1,300 +1,300
May06 060207 77.100 78.150 76.900 77.350 +0.400 106 792 +792
Jul06 060207 79.250 79.250 78.200 78.200 +0.600 27 279 +279
Aug06 060207 76.600 76.600 76.600 76.600 unch 1 32 +32
Total Volume and Open Interest 654 2,644 +2,644
Class III Milk(CME)
Feb06 060207 12.28 12.33 12.27 12.33 +0.03 81 2,243 +2,243
Mar06 060207 11.95 12.05 11.92 12.04 +0.06 235 2,794 +2,794
Apr06 060207 11.92 12.04 11.92 12.00 +0.05 111 2,627 +2,627
May06 060207 11.97 12.04 11.92 12.02 +0.03 90 2,480 +2,480
Jun06 060207 12.03 12.10 12.01 12.10 +0.05 99 2,390 +2,390
Total Volume and Open Interest 1,392 26,571 +26,571
Cocoa(NYBOT)
Mar06 060207 1486 1523 1485 1517 +41 5,826 33,500 -2,605
May06 060207 1520 1550 1513 1544 +43 4,599 37,606 +4,178
Jul06 060207 1545 1565 1543 1565 +42 58 15,597 +137
Sep06 060207 1567 1584 1567 1584 +41 262 14,770 -35
Dec06 060207 1600 1612 1595 1612 +41 20 9,857 +4
Mar07 060207 1613 1638 1613 1638 +43 58 12,637 +387
May07 060207 1639 1655 1639 1655 +41 138 2,526 +98
Total Volume and Open Interest 11,033 136,933 +2,224
Coffee "C"(NYBOT)
Mar06 060207 112.90 115.20 112.20 114.90 +1.70 13,863 51,521 -5,754
May06 060207 116.50 118.00 115.15 117.85 +1.70 7,810 39,390 +2,723
Jul06 060207 118.80 120.50 117.60 120.25 +1.65 644 8,716 +251
Sep06 060207 120.75 122.15 119.50 122.15 +1.65 271 4,575 +130
Dec06 060207 123.70 125.50 122.80 124.80 +1.50 96 3,973 +21
Mar07 060207 126.50 127.45 125.00 127.45 +1.35 45 2,020 +26
Total Volume and Open Interest 22,729 111,074 -2,599
Orange Juice(NYBOT)
Mar06 060207 132.10 132.40 129.40 131.50 +0.45 4,445 16,909 -402
May06 060207 130.90 130.90 128.50 130.05 -0.05 3,166 11,701 +1,224
Jul06 060207 130.00 130.00 128.25 129.25 -0.25 563 1,973 +495
Sep06 060207 129.00 129.00 128.75 129.00 -0.25 16 885 +12
Nov06 060207 127.00 128.50 127.00 128.50 -0.20 113 964 +90
Total Volume and Open Interest 8,376 33,784 +1,408
Sugar #11(NYBOT)
Mar06 060207 18.59 18.60 17.90 18.17 -0.63 38,512 164,516 -18,687
May06 060207 18.55 18.55 17.90 18.17 -0.63 26,625 152,249 +9,308
Jul06 060207 17.87 17.89 17.30 17.53 -0.59 8,175 75,379 +1,115
Oct06 060207 17.60 17.60 17.10 17.29 -0.58 3,479 55,643 +1,260
Mar07 060207 17.35 17.38 16.90 17.04 -0.58 2,679 41,257 +826
Total Volume and Open Interest 80,954 521,989 -5,348
Sugar #14(NYBOT)
Mar06 060207 24.80 24.80 24.50 24.78 -0.25 151 1,135 +71
May06 060207 24.70 24.70 24.40 24.40 -0.25 183 4,460 +245
Jul06 060207 24.70 24.70 24.65 24.65 -0.24 42 4,077 +214
Sep06 060207 24.50 24.50 24.50 24.50 -0.43 3 2,121 +73
Nov06 060207 23.00 23.00 23.00 23.00 unch 10 896 +13
Total Volume and Open Interest 390 14,969 +619
London Cocoa(LCE)
Mar06 060207 890 919 889 918 +29 5,043 63,376 +63,376
May06 060207 902 933 902 932 +30 515 34,184 +34,184
Jul06 060207 916 946 916 946 +30 390 35,672 +35,672
Sep06 060207 929 958 929 958 +29 61 21,121 +21,121
Dec06 060207 943 970 943 970 +29 2,474 22,727 +22,727
Mar07 060207 947 974 947 974 +29 348 9,643 +9,643
May07 060207 970 984 970 984 +29 100 598 +598
Total Volume and Open Interest 8,931 187,401 +187,401
London Coffee(LCE)
Mar06 060207 1213.00 1213.00 1161.00 1169.00 -47.00 10,929 58,670 +58,670
May06 060207 1231.00 1232.00 1181.00 1188.00 -47.00 7,851 60,943 +60,943
Jul06 060207 1246.00 1246.00 1200.00 1203.00 -47.00 2,418 12,506 +12,506
Sep06 060207 1253.00 1253.00 1215.00 1215.00 -48.00 199 4,068 +4,068
Nov06 060207 1263.00 1265.00 1225.00 1225.00 -49.00 53 489 +489
Jan07 060207 1279.00 1279.00 1237.00 1237.00 -47.00 29 199 +199
Total Volume and Open Interest 21,479 136,921 +136,921
London Sugar(LCE)
Mar06 060207 444.00 444.00 424.00 431.00 -10.00 6,443 10,466 +10,466
May06 060207 452.00 453.40 436.60 443.20 -10.20 4,045 28,693 +28,693
Aug06 060207 449.50 454.50 441.60 447.70 -9.30 1,136 14,856 +14,856
Oct06 060207 455.50 455.50 444.00 449.00 -9.00 211 9,715 +9,715
Dec06 060207 452.00 452.00 444.00 445.00 -9.00 72 3,804 +3,804
Total Volume and Open Interest 11,978 71,897 +71,897
Cotton(NYBOT)
Mar06 060207 56.70 56.85 54.95 55.10 -2.09 9,320 74,485 -2,905
May06 060207 58.10 58.10 56.35 56.54 -2.00 8,552 44,976 +8,239
Jul06 060207 58.50 58.90 57.31 57.50 -1.85 1,212 8,305 +126
Oct06 060207 59.70 59.70 59.10 59.10 -1.43 1 246 +3
Dec06 060207 60.80 61.10 59.80 59.83 -1.67 523 7,129 +372
Mar07 060207 62.45 62.45 61.20 61.20 -1.38 2 1,613 +143
Total Volume and Open Interest 19,633 138,000 +6,021
Lumber(CME)
Mar06 060207 349.1 350.7 341.8 345.0 -6.8 619 2,842 +2,842
May06 060207 354.5 355.5 346.1 350.4 -5.2 406 2,078 +2,078
Jul06 060207 349.0 350.0 342.8 347.8 -2.2 27 412 +412
Sep06 060207 350.0 354.0 347.0 354.0 +0.2 7 142 +142
Total Volume and Open Interest 1,059 5,480 +5,480
Crude Oil(NYM)
Mar06 060207 64.20 64.45 63.00 63.09 -2.02 97,538 238,455 -28,855
Apr06 060207 65.05 65.45 64.05 64.14 -1.94 62,709 158,238 +16,029
May06 060207 65.80 66.05 64.80 64.96 -1.81 17,851 61,148 +3,354
Jun06 060207 66.40 66.65 65.62 65.62 -1.74 10,930 68,381 +593
Jul06 060207 66.95 67.10 65.95 66.16 -1.66 2,870 23,872 +102
Aug06 060207 67.40 67.40 66.45 66.57 -1.61 1,631 15,907 +70
Sep06 060207 67.80 67.80 66.87 66.87 -1.57 1,209 17,532 +801
Oct06 060207 67.11 67.11 67.11 67.11 -1.54 983 10,370 +242
Nov06 060207 67.45 67.45 67.31 67.31 -1.51 116 14,362 +257
Dec06 060207 68.20 68.35 67.45 67.47 -1.48 10,439 73,089 -336
Jan07 060207 68.40 68.40 67.60 67.60 -1.45 1,458 15,152 +94
Feb07 060207 67.75 67.75 67.69 67.69 -1.42 295 4,971 -167
Mar07 060207 68.40 68.40 67.76 67.76 -1.39 41 8,233 +40
Apr07 060207 68.46 68.46 67.56 67.80 -1.36 30 5,953 +20
May07 060207 68.44 68.44 67.54 67.80 -1.34 77 2,895 -153
Jun07 060207 68.40 68.40 67.78 67.78 -1.32 461 28,417 +130
Total Volume and Open Interest 220,104 947,881 -6,186
Heating Oil(NYM)
Mar06 060207 174.25 174.50 169.00 169.18 -7.10 26,044 66,051 -6,600
Apr06 060207 178.00 178.25 173.25 173.60 -6.05 14,115 34,443 +3,422
May06 060207 180.25 180.75 176.00 176.60 -5.35 4,489 14,855 +1,374
Jun06 060207 182.90 182.90 178.50 178.80 -5.00 1,646 12,468 -438
Jul06 060207 183.25 183.25 181.10 181.10 -4.65 177 7,658 +95
Aug06 060207 187.75 187.75 183.45 183.45 -4.55 51 4,117 +35
Sep06 060207 189.50 189.50 186.05 186.05 -4.45 292 3,053 -6
Oct06 060207 191.75 191.75 188.90 188.90 -4.35 531 1,489 +114
Nov06 060207 194.00 194.00 191.65 191.65 -4.30 762 1,676 -149
Dec06 060207 196.00 196.00 194.15 194.15 -4.25 791 8,494 +447
Jan07 060207 198.65 198.65 195.95 195.95 -4.20 152 4,350 +59
Feb07 060207 199.00 199.00 196.40 196.40 -4.15 7 1,006 +57
Total Volume and Open Interest 49,068 162,856 -1,207
Unleaded Gas(NYM)
Mar06 060207 162.00 162.50 158.60 159.40 -5.02 25,608 66,079 -1,881
Apr06 060207 178.00 178.90 175.70 176.46 -4.76 12,830 31,918 +3,263
May06 060207 183.00 184.00 180.80 181.86 -4.66 3,482 20,541 +1,600
Jun06 060207 186.50 187.50 185.00 185.86 -4.16 1,842 13,834 +653
Jul06 060207 188.50 188.50 187.00 188.31 -3.86 485 6,572 +322
Aug06 060207 189.75 189.75 188.00 189.06 -3.71 280 5,509 +175
Sep06 060207 189.10 189.10 188.01 188.01 -3.51 1,021 6,756 +321
Oct06 060207 180.00 180.21 179.50 180.21 -3.51 178 2,431 +176
Nov06 060207 178.21 178.21 178.21 178.21 -3.51 1 819 +27
Dec06 060207 180.00 180.00 177.50 177.50 -3.52 200 901 -44
Jan07 060207 178.56 178.56 178.56 178.56 -3.46 201 626 +169
Total Volume and Open Interest 46,128 155,986 +4,781
Natural Gas(NYM)
Mar06 060207 7.880 7.920 7.700 7.858 -0.137 28,006 96,661 -4,580
Apr06 060207 8.090 8.100 7.920 8.058 -0.117 13,787 41,081 +1,928
May06 060207 8.220 8.250 8.070 8.208 -0.112 7,879 36,959 +2,429
Jun06 060207 8.360 8.440 8.200 8.338 -0.102 4,137 21,623 +1,015
Jul06 060207 8.450 8.480 8.350 8.448 -0.100 2,047 19,918 +9
Aug06 060207 8.530 8.570 8.420 8.533 -0.100 1,049 19,675 +231
Sep06 060207 8.580 8.650 8.480 8.591 -0.095 655 15,327 +601
Oct06 060207 8.670 8.720 8.540 8.676 -0.095 3,842 32,059 +381
Nov06 060207 9.550 9.600 9.420 9.551 -0.110 2,661 17,980 +1,588
Dec06 060207 10.400 10.400 10.220 10.331 -0.125 1,798 18,501 +363
Jan07 060207 10.880 10.880 10.750 10.861 -0.135 1,453 20,797 -177
Feb07 060207 10.920 10.920 10.700 10.881 -0.135 361 13,149 +245
Mar07 060207 10.780 10.780 10.630 10.721 -0.135 811 16,422 +1,670
Apr07 060207 8.900 8.971 8.890 8.971 -0.125 590 10,985 +61
May07 060207 8.820 8.820 8.700 8.801 -0.115 590 13,359 +359
Jun07 060207 8.900 8.900 8.800 8.866 -0.115 328 6,394 -38
Total Volume and Open Interest 73,027 556,077 +5,893
Brent Crude Oil(ICE)
Mar06 060207 63.21 63.23 61.23 61.56 -1.77 50,550 56,793 +56,793
Apr06 060207 64.05 64.13 62.21 62.57 -1.69 42,953 139,373 +139,373
May06 060207 64.93 64.93 63.12 63.45 -1.60 19,658 40,153 +40,153
Jun06 060207 65.53 65.53 63.78 64.10 -1.55 8,929 27,091 +27,091
Jul06 060207 65.80 65.97 64.42 64.65 -1.45 2,744 16,679 +16,679
Aug06 060207 65.92 66.31 64.87 65.03 -1.43 1,740 6,847 +6,847
Sep06 060207 66.21 66.23 65.25 65.34 -1.40 2,317 8,135 +8,135
Oct06 060207 66.35 66.47 65.59 65.59 -1.37 0 8,950 +8,950
Nov06 060207 66.56 66.56 65.78 65.78 -1.33 0 4,820 +4,820
Dec06 060207 66.95 67.07 65.80 65.93 -1.30 5,166 30,147 +30,147
Jan07 060207 66.76 66.76 66.04 66.04 -1.29 0 3,789 +3,789
Feb07 060207 66.12 66.12 66.12 66.12 -1.27 0 2,801 +2,801
Mar07 060207 66.92 66.92 66.20 66.20 -1.23 0 5,285 +5,285
Apr07 060207 66.23 66.23 66.23 66.23 -1.20 0 200 +200
Total Volume and Open Interest 135,665 396,719 +396,719
Gas Oil(ICE)
Feb06 060207 537.50 540.00 522.00 529.75 -15.00 21,139 28,820 +28,820
Mar06 060207 547.00 547.50 529.75 537.75 -16.00 27,668 63,298 +63,298
Apr06 060207 557.00 557.00 539.00 547.25 -16.50 10,370 38,804 +38,804
May06 060207 565.75 565.75 548.00 556.25 -16.50 2,875 13,947 +13,947
Jun06 060207 571.50 573.50 561.00 564.25 -16.75 2,340 23,215 +23,215
Jul06 060207 580.00 580.50 571.00 572.75 -16.75 809 11,406 +11,406
Aug06 060207 581.50 582.00 580.50 580.75 -16.00 775 3,369 +3,369
Sep06 060207 589.75 589.75 584.00 588.00 -16.00 2,260 4,820 +4,820
Oct06 060207 599.75 599.75 589.00 593.75 -16.50 650 4,694 +4,694
Nov06 060207 603.75 603.75 593.25 597.25 -16.25 0 2,750 +2,750
Total Volume and Open Interest 70,291 234,263 -6,323
US Dollar Index(NYBOT)
Mar06 060207 90.26 90.30 89.80 90.13 -0.05 2,176 24,526 +985
Jun06 060207 89.74 89.83 89.73 89.78 -0.02 12 2,201 -2
Sep06 060207 89.45 89.45 89.45 89.45 unch 0 9 +0
Total Volume and Open Interest 2,188 26,750 +983
Australian Dollar(CME)
Mar06 060207 74.18 74.32 73.94 73.98 -0.13 11,479 70,772 +70,772
Jun06 060207 74.03 74.03 73.81 73.81 -0.13 2 477 +477
Sep06 060207 73.66 73.66 73.66 73.66 -0.13 0 17 +17
Total Volume and Open Interest 11,481 71,408 +71,408
British Pound(CME)
Mar06 060207 174.48 174.74 174.07 174.52 -0.29 8,221 92,919 +92,919
Jun06 060207 174.55 174.67 174.55 174.67 -0.29 2 388 +388
Sep06 060207 174.82 174.82 174.82 174.82 -0.29 0 31 +31
Total Volume and Open Interest 8,223 93,341 +93,341
Canadian Dollar(CME)
Mar06 060207 87.30 87.33 86.78 86.80 -0.55 2,904 122,683 +122,683
Jun06 060207 87.32 87.32 87.03 87.03 -0.55 17 2,451 +2,451
Sep06 060207 87.50 87.50 87.23 87.23 -0.55 11 411 +411
Dec06 060207 87.54 87.65 87.43 87.43 -0.55 0 185 +185
Total Volume and Open Interest 2,932 125,845 +125,845
Japanese Yen(CME)
Mar06 060207 85.07 85.28 84.98 84.99 +0.61 2,246 177,548 +177,548
Jun06 060207 86.21 86.43 86.08 86.08 +0.61 58 21,259 +21,259
Sep06 060207 87.09 87.09 87.09 87.09 +0.61 0 34 +34
Total Volume and Open Interest 2,304 198,875 +198,875
Swiss Franc(CME)
Mar06 060207 77.24 77.40 77.07 77.30 +0.19 3,531 91,143 +91,143
Jun06 060207 78.04 78.04 78.04 78.04 +0.19 40 1,527 +1,527
Sep06 060207 78.68 78.68 78.68 78.68 +0.19 0 25 +25
Total Volume and Open Interest 3,573 92,744 +92,744
EuroFX(CME)
Mar06 060207 119.95 120.14 119.67 119.94 +0.02 8,645 139,795 +139,795
Jun06 060207 120.71 120.71 120.43 120.63 +0.02 22 3,161 +3,161
Sep06 060207 121.28 121.28 121.28 121.28 +0.02 0 1,232 +1,232
Total Volume and Open Interest 8,667 144,320 +144,320
Mexican Peso(CME)
Mar06 060207 9537.0 9540.0 9460.0 9475.0 -55.0 2,518 92,120 +92,120
Jun06 060207 9397.0 9397.0 9397.0 9397.0 -55.0 0 605 +605
Total Volume and Open Interest 2,518 118,368 +118,368
30-Year T-Bonds(CBOT)
Mar06 060207 113~07 113~18 112~24 112~28 -0~14 232,218 639,078 +44,076
Jun06 060207 113~05 113~17 112~23 112~27 -0~14 10,947 28,532 +12,031
Sep06 060207 112~27 112~27 112~27 112~27 -0~14 3 58 -1
Total Volume and Open Interest 243,174 667,713 +56,122
10-Year T-Notes(CBOT)
Mar06 060207 108~075 108~135 108~020 108~055 -0~030 468,409 1,865,903 -19,341
Jun06 060207 108~045 108~100 107~315 108~025 -0~030 11,095 125,456 +6,730
Total Volume and Open Interest 479,506 1,992,006 -12,609
5-Year T-Notes(CBOT)
Mar06 060207 105~170 105~180 105~120 105~145 -0~010 297,801 0 -1,221,043
Jun06 060207 105~165 105~165 105~135 105~135 -0~010 903 0 -70,139
Sep06 060207 105~150 105~150 105~150 105~150 -0~010      
Total Volume and Open Interest 298,704 1 -1,291,182
2 Year T-Notes(CBOT)
Mar06 060207 102~036 102~037 102~029 102~036 +0~003 2,150 477,831 -8,812
Jun06 060207 102~036 102~036 102~036 102~036 +0~004 782 7,233 +2,711
Total Volume and Open Interest 2,932 485,064 -6,101
Eurodollars(CME)
Mar06 060207 95.140 95.140 95.125 95.135 unch 15,105 1,262,720 +1,262,720
Jun06 060207 94.970 94.980 94.940 94.965 +0.010 31,742 1,375,284 +1,375,284
Sep06 060207 94.955 94.985 94.940 94.970 +0.015 582,816 1,196,675 +30,745
Dec06 060207 95.025 95.035 94.995 95.025 +0.015 21,241 1,192,993 +1,192,993
Mar07 060207 95.090 95.100 95.070 95.085 +0.015 18,499 982,203 +982,203
Jun07 060207 95.120 95.135 95.100 95.115 +0.015 11,268 750,801 +750,801
Sep07 060207 95.150 95.150 95.115 95.130 +0.010 14,991 482,882 +482,882
Dec07 060207 95.145 95.145 95.115 95.125 +0.010 7,915 360,408 +360,408
Mar08 060207 95.150 95.150 95.110 95.125 +0.005 4,584 260,412 +260,412
Jun08 060207 95.135 95.135 95.090 95.105 unch 5,927 250,730 +250,730
Sep08 060207 95.115 95.115 95.070 95.080 -0.005 4,792 200,013 +200,013
Dec08 060207 95.075 95.080 95.035 95.040 -0.010 3,363 147,847 +147,847
Mar09 060207 95.030 95.035 95.020 95.025 -0.015 2,807 131,081 +131,081
Jun09 060207 95.030 95.030 94.995 95.000 -0.015 2,340 104,915 +104,915
Sep09 060207 94.980 94.980 94.965 94.970 -0.020 3,549 99,079 +99,079
Dec09 060207 94.945 94.945 94.935 94.935 -0.020 2,077 90,843 +90,843
Mar10 060207 94.975 94.975 94.915 94.920 -0.025 2,942 62,203 +62,203
Jun10 060207 94.900 94.915 94.895 94.900 -0.025 3,685 63,539 +63,539
Total Volume and Open Interest 184,881 9,223,554 +9,223,554
3-Mth Euro-Yen(CME)
Mar06 060207 99.87 99.87 99.87 99.87 unch 201 7,733 +7,733
Jun06 060207 99.80 99.80 99.80 99.80 -0.01 140 12,500 +12,500
Sep06 060207 99.68 99.69 99.68 99.68 -0.02 0 6,943 +6,943
Dec06 060207 99.56 99.56 99.56 99.56 -0.02 401 7,322 +7,322
Mar07 060207 99.44 99.44 99.44 99.44 -0.02 0 854 +854
Jun07 060207 99.33 99.33 99.33 99.33 -0.02 350 4,027 +4,027
Sep07 060207 99.23 99.23 99.23 99.23 -0.01 0 1,808 +1,808
Dec07 060207 99.12 99.12 99.12 99.12 unch 0 321 +321
Mar08 060207 99.00 99.00 99.00 99.00 -0.03 0 51 +51
Jun08 060207 98.90 98.90 98.90 98.90 -0.02 0 252 +252
Total Volume and Open Interest 1,092 41,811 +41,811
3-Mth Euro-Yen(SIMEX)
Mar06 060207 99.88 99.88 99.86 99.86 -0.02 235 65,795 +65,795
Jun06 060207 99.81 99.81 99.80 99.80 -0.01 845 68,313 +68,313
Sep06 060207 99.70 99.70 99.68 99.69 -0.01 5,225 42,339 +42,339
Dec06 060207 99.58 99.58 99.56 99.56 -0.02 966 60,324 +60,324
Mar07 060207 99.46 99.46 99.44 99.44 -0.02 564 31,759 +31,759
Jun07 060207 99.34 99.35 99.32 99.32 -0.03 856 17,953 +17,953
Sep07 060207 99.23 99.24 99.21 99.21 -0.03 536 8,135 +8,135
Dec07 060207 99.12 99.12 99.10 99.10 -0.03 560 14,531 +14,531
Total Volume and Open Interest 9,787 326,586 +326,586
German Euro-Bund(EUREX)
Mar06 060207 120.21 120.53 119.96 119.99 -0.27 884,279 1,393,890 +18,748
Jun06 060207 119.35 119.67 119.15 119.15 -0.27 3,158 24,453 +3,970
Sep06 060207 119.47 119.47 119.47 119.47 -0.24 101 41 +39
Total Volume and Open Interest 887,538 1,418,384 +22,757
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060207 111.28 111.45 111.21 111.21 -0.11 8,102 44,721 +3,056
Sep06 060207 111.54 111.54 111.54 111.54 -0.11 500 0 +0
Total Volume and Open Interest 456,114 1,213,156 +26,020
Long Gilt(LIFFE)
Mar06 060207 113~22 113~27 113~13 113~15 -0~07 48,242 237,929 +237,929
Jun06 060207 113~05 113~05 113~05 113~05 -0~07      
Total Volume and Open Interest 48,242 237,929 +237,929
3-Mth Short Sterling(LIFFE)
Mar06 060207 95.43 95.43 95.43 95.43 unch 11,822 334,766 +334,766
Jun06 060207 95.46 95.46 95.46 95.46 +0.01 41,689 400,439 +400,439
Sep06 060207 95.45 95.45 95.45 95.45 +0.03 40,055 280,549 +280,549
Total Volume and Open Interest 175,832 1,845,189 +1,845,189
3-Mth Euribor(LIFFE)
Mar06 060207 97.315 97.325 97.310 97.315 unch 68,665 719,305 +5,817
Jun06 060207 97.105 97.130 97.100 97.105 unch 117,222 655,244 +1,502
Sep06 060207 96.945 96.990 96.940 96.955 +0.005 141,712 473,834 -702
Total Volume and Open Interest 717,854 3,471,828 +56,082
3-Mth Aus T-Bills(SFE)
Mar06 060207 94.39 94.39 94.38 94.39 unch 1,463 117,053 +117,053
Jun06 060207 94.40 94.41 94.37 94.39 -0.03 13,435 251,162 +251,162
Sep06 060207 94.41 94.41 94.37 94.38 -0.03 7,210 72,785 +72,785
Dec06 060207 94.38 94.39 94.35 94.36 -0.03 2,817 55,551 +55,551
Mar07 060207 94.35 94.36 94.32 94.33 -0.04 1,453 26,376 +26,376
Jun07 060207 94.32 94.32 94.30 94.30 -0.04 177 29,517 +29,517
Sep07 060207 94.29 94.29 94.27 94.27 -0.04 150 19,968 +19,968
Dec07 060207 94.28 94.28 94.24 94.25 -0.03 0 8,602 +8,602
Mar08 060207 94.24 94.24 94.22 94.22 -0.03 0 4,233 +4,233
Jun08 060207 94.22 94.22 94.20 94.20 -0.04 0 1,534 +1,534
Total Volume and Open Interest 26,705 588,300 +588,300
10-Year Aus T-Bonds(SFE)
Mar06 060207 94.66 94.68 94.65 94.66 -0.01 37,070 332,158 +332,158
Jun06 060207 94.66 94.66 94.66 94.66 -0.01      
Total Volume and Open Interest 37,070 332,158 +332,158
3-Year Aus T-Bonds(SFE)
Mar06 060207 94.72 94.72 94.69 94.70 -0.03 55,475 395,492 +395,492
Jun06 060207 94.70 94.70 94.70 94.70 -0.03      
Total Volume and Open Interest 55,475 395,492 -7,408
Gold(CMX)
Feb06 060207 567.0 567.0 550.6 551.0 -19.2 649 2,445 -7
Apr06 060207 569.9 569.9 553.7 554.8 -19.5 38,269 253,674 +1,901
Jun06 060207 575.5 575.5 559.0 559.8 -19.6 1,848 31,648 +223
Aug06 060207 577.5 577.5 564.5 564.9 -19.7 24 5,486 +3
Oct06 060207 570.1 570.1 570.1 570.1 -19.8 1 7,363 -156
Dec06 060207 591.5 592.0 574.2 575.3 -19.9 358 14,787 +535
Feb07 060207 586.0 586.0 580.5 580.5 -20.0 105 7,996 +100
Apr07 060207 592.0 592.5 585.6 585.6 -20.1 105 1,334 +0
Jun07 060207 600.0 600.0 590.7 590.7 -20.2 100 8,090 +100
Aug07 060207 595.9 595.9 595.9 595.9 -20.2 0 180 +0
Oct07 060207 601.0 601.0 601.0 601.0 -20.2 0 2 +0
Dec07 060207 619.0 619.0 606.2 606.2 -20.2 133 9,072 +101
Total Volume and Open Interest 41,611 349,949 +2,577
Silver(CMX)
Mar06 060207 965.5 966.0 936.5 941.0 -34.8 13,478 84,713 +2,016
May06 060207 975.0 975.0 945.0 949.4 -34.6 1,186 12,010 +1,213
Jul06 060207 984.0 984.0 951.0 957.0 -33.8 219 11,240 +151
Sep06 060207 962.3 962.3 962.3 962.3 -33.0 0 4,771 +8
Dec06 060207 983.0 985.0 965.5 967.5 -33.0 86 13,250 -7
Mar07 060207 995.0 995.0 970.0 970.5 -32.2 3 1,229 +251
May07 060207 973.0 973.0 973.0 973.0 -31.5 0 2 +0
Total Volume and Open Interest 15,217 132,860 +3,824
Platinum(NYM)
Apr06 060207 1072.0 1072.0 1060.0 1061.7 -14.5 1,340 11,371 -297
Jul06 060207 1067.0 1067.0 1066.7 1066.7 -14.5 0 257 +0
Oct06 060207 1071.7 1071.7 1071.7 1071.7 -14.5 0 1 +0
Total Volume and Open Interest 1,340 11,629 -297
Palladium(NYME)
Mar06 060207 299.00 300.00 288.20 289.20 -23.60 1,150 14,047 +86
Jun06 060207 301.00 308.00 292.00 293.20 -23.60 135 2,529 +42
Sep06 060207 316.00 316.00 295.20 295.20 -23.60 7 40 +7
Total Volume and Open Interest 1,294 16,653 +136
Copper(CMX)
Mar06 060207 232.50 232.70 227.60 227.80 -5.20 8,433 60,981 -1,579
May06 060207 230.50 230.70 225.60 225.85 -4.95 3,614 23,393 +2,379
Jul06 060207 226.80 226.80 222.00 222.60 -4.60 257 5,436 +382
Sep06 060207 223.00 223.00 218.00 219.10 -3.95 4 2,734 +2
Dec06 060207 217.00 217.00 212.00 212.80 -4.05 6 2,175 -23
Total Volume and Open Interest 12,702 101,341 +1,021
Aluminum(CMX)
Feb06 060207 117.15 117.15 117.15 117.15 -4.45 0 256 +0
Mar06 060207 117.80 117.80 117.80 117.80 -4.45 0 200 +0
Apr06 060207 117.90 117.90 117.90 117.90 -4.45 0 50 +0
May06 060207 118.05 118.05 118.05 118.05 -4.45 0 69 +0
Jun06 060207 118.00 118.00 118.00 118.00 -4.45 0 50 +0
Jul06 060207 117.75 117.75 117.75 117.75 -4.45 0 20 +0
Total Volume and Open Interest 0 790 +0
DJIA Index(CBOT)
Mar06 060207 10794 10835 10745 10767 -54 2,323 38,020 -702
Jun06 060207 10900 10900 10830 10837 -55 6 99 +4
Sep06 060207 10930 10930 10891 10891 -54 0 1 +0
Dec06 060207 10926 10926 10926 10926 -54 0 6 +0
Total Volume and Open Interest 2,329 38,126 -698
S & P 500(CME)
Mar06 060207 1266.20 1268.50 1256.00 1257.50 -11.20 20,077 645,260 +645,260
Jun06 060207 1275.00 1277.80 1267.30 1267.30 -11.30 200 11,562 +11,562
Sep06 060207 1282.50 1282.50 1277.20 1277.20 -11.30 101 6,278 +6,278
Dec06 060207 1287.20 1287.20 1287.20 1287.20 -11.30 0 409 +409
Total Volume and Open Interest 20,378 663,591 +663,591
S & P 500 E-Mini(Globex)
Mar06 060207 1268.50 1270.00 1256.00 1257.50 -11.25 526,186 1,188,843 +1,188,843
Jun06 060207 1279.00 1279.00 1266.25 1267.25 -11.25 183 4,759 +4,759
Total Volume and Open Interest 526,369 1,193,602 +1,193,602
NASDAQ 100(CME)
Mar06 060207 1664.00 1671.00 1651.00 1662.50 -7.00 5,706 61,536 +61,536
Jun06 060207 1679.00 1681.00 1674.50 1681.00 -7.00 1 27 +27
Sep06 060207 1699.50 1699.50 1699.50 1699.50 -7.00 0 1 +1
Total Volume and Open Interest 5,707 61,564 +61,564
NASDAQ 100 E-Mini(Globex)
Mar06 060207 1669.50 1671.50 1651.50 1662.50 -7.00 223,903 355,218 +355,218
Jun06 060207 1689.00 1689.00 1671.00 1681.00 -7.00 89 175 +175
Total Volume and Open Interest 223,992 355,393 +355,393
S & P Midcap 400(CME)
Mar06 060207 777.50 778.25 767.50 767.80 -11.90 105 12,022 +12,022
Jun06 060207 774.30 774.30 774.30 774.30 -11.90 0 7 +7
Sep06 060207 122.94 122.94 122.94 122.94 -11.90      
Total Volume and Open Interest 105 12,029 +0
Russell 2000(CME)
Mar06 060207 729.00 732.50 718.50 719.10 -11.80 593 29,457 +29,457
Jun06 060207 734.50 734.50 724.70 724.70 -11.80 0 7 +7
Sep06 060207 730.20 730.20 730.20 730.20 -11.80 0 5 +5
Total Volume and Open Interest 593 29,469 +29,469
Russell 2000 E-Mini(Globex)
Mar06 060207 730.70 732.60 718.10 719.10 -11.80 103,003 270,850 +270,850
Jun06 060207 735.10 738.00 723.90 724.70 -11.80 57 262 +262
Total Volume and Open Interest 103,060 271,112 +271,112
Value Line(KCBT)
Mar06 060207 2032.50 2041.00 2007.00 2009.50 -28.50 115 198 +6
Total Volume and Open Interest 115 200 +8
Nikkei 225(CME)
Mar06 060207 16760 16770 16680 16720 unch 61,094 218,129 +201
Jun06 060207 16680 16690 16625 16650 -30 15 1,325 +0
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060207 16760 16770 16680 16720 unch 61,094 218,129 +201
Jun06 060207 16680 16690 16625 16650 -30 15 1,325 +0
Sep06 060207 16650 16650 16650 16650 -25 0 3 +0
Total Volume and Open Interest 61,112 219,614 +201
CAC 40(MATIF)
Feb06 060207 4951.0 4966.0 4910.0 4937.5 unch 52,251 375,794 +375,794
Mar06 060207 4960.0 4972.0 4921.0 4947.0 unch 2,019 117,633 +117,633
Apr06 060207 4945.5 4959.0 4945.5 4959.0 unch 10 1,750 +1,750
Total Volume and Open Interest 54,280 495,362 +495,362
Hang Seng Index(HKFE)
Feb06 060207 15568 15588 15475 15559 +31 33,724 107,528 -5,210
Mar06 060207 15493 15525 15412 15494 +25 625 3,054 +465
Total Volume and Open Interest 34,477 111,190 -4,745
DAX Index(EUREX)
Mar06 060207 5703.0 5715.5 5642.5 5689.5 +8.5 115,553 232,874 -2,625
Jun06 060207 5743.5 5750.0 5684.0 5728.0 +8.5 1,515 18,858 +846
Sep06 060207 5790.5 5792.0 5725.0 5769.5 +8.0 602 2,448 +438
Total Volume and Open Interest 117,670 254,180 -1,341
FT-SE 100(LIFFE)
Mar06 060207 5755.50 5763.00 5710.50 5726.50 -20.00 44,339 484,345 +484,345
Jun06 060207 5750.00 5750.00 5726.00 5737.00 -20.50 194 23,864 +23,864
Sep06 060207 5750.00 5750.00 5749.00 5749.00 -21.00 3 2,318 +2,318
Total Volume and Open Interest 44,536 519,002 +519,002
SPI 200(SFE)
Mar06 060207 4885.0 4902.0 4861.0 4884.0 +2.0 14,316 188,260 +188,260
Jun06 060207 4901.0 4910.0 4888.0 4904.0 +2.0 354 5,484 +5,484
Sep06 060207 4912.0 4912.0 4907.0 4907.0 +2.0 0 2,309 +2,309
Total Volume and Open Interest 15,351 199,329 +199,329
GSCI(CME)
Feb06 060207 430.00 431.30 424.50 425.05 -11.35 446 20,633 +20,633
Mar06 060207 439.50 440.00 434.90 434.90 -10.70 483 2,379 +2,379
Apr06 060207 439.50 439.50 439.50 439.50 -10.50 7 160 +160
Total Volume and Open Interest 936 23,172 +23,172
Reuters CRB Index(NYBOT)
Apr06 060207 360.00 360.25 358.75 358.75 -5.75 21 396 +51
Jun06 060207 362.00 362.00 362.00 362.00 -5.75 0 412 +0
Aug06 060207 365.25 365.25 365.25 365.25 -5.75 0 203 +0
Total Volume and Open Interest 22 1,078 +49
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