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 Wed February 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060208 572.50 582.50 572.00 578.00 +4.00 59,901 140,057 -12,100
May06 060208 586.00 595.50 585.00 591.25 +3.25 27,776 85,418 +9,976
Jul06 060208 596.50 606.00 596.00 602.50 +4.00 6,938 65,020 +14
Aug06 060208 601.00 606.50 601.00 604.50 +3.00 285 4,518 +116
Sep06 060208 605.00 611.00 605.00 608.00 +3.00 287 2,012 +71
Nov06 060208 609.00 618.50 609.00 614.00 +3.00 4,028 48,589 +566
Jan07 060208 617.00 623.00 615.50 619.50 +1.50 182 1,471 -63
Total Volume and Open Interest 99,537 351,064 -1,387
Soybean Meal(CBOT)
Mar06 060208 176.00 180.50 175.80 180.20 +3.50 17,780 41,476 -915
May06 060208 179.20 183.20 179.00 182.60 +3.10 7,677 32,110 +1,645
Jul06 060208 182.20 185.50 181.90 185.10 +2.90 3,124 26,797 +144
Aug06 060208 183.50 186.90 183.50 185.80 +2.70 230 8,543 +109
Sep06 060208 184.50 187.50 184.50 186.70 +3.20 284 5,915 +3
Oct06 060208 185.00 187.50 184.30 187.00 +2.70 159 4,413 +69
Dec06 060208 187.00 189.30 186.00 189.00 +2.50 2,072 12,045 +596
Jan07 060208 188.00 189.00 188.00 189.00 +1.50 1 98 -1
Total Volume and Open Interest 31,327 131,477 +1,650
Soybean Oil(CBOT)
Mar06 060208 22.25 22.28 22.07 22.15 -0.13 18,197 69,854 -7,274
May06 060208 22.66 22.66 22.47 22.58 -0.15 10,540 49,940 +4,992
Jul06 060208 23.05 23.05 22.85 22.95 -0.22 1,306 35,792 +207
Aug06 060208 23.09 23.09 23.09 23.09 -0.21 42 4,110 +3
Sep06 060208 23.30 23.30 23.23 23.23 -0.21 15 4,391 -5
Oct06 060208 23.38 23.38 23.38 23.38 -0.20 51 3,253 +10
Dec06 060208 23.78 23.78 23.65 23.68 -0.14 677 16,109 -25
Jan07 060208 23.85 23.85 23.85 23.85 -0.15 0 574 +0
Total Volume and Open Interest 30,830 185,321 -2,092
Canola(WCE)
Mar06 060208 240.5 242.3 240.5 241.4 +0.4 4,986 39,454 -419
May06 060208 247.5 249.5 247.5 248.9 +0.4 1,459 27,455 +935
Jul06 060208 256.2 257.7 256.0 256.8 +0.7 875 12,205 +510
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060208 270.1 273.2 270.1 272.5 +0.7 131 10,466 +108
Total Volume and Open Interest 7,454 90,170 +1,137
Corn(CBOT)
Mar06 060208 217.75 224.50 217.25 221.25 +3.25 109,896 336,907 -41,963
May06 060208 228.00 234.75 227.50 232.00 +3.50 54,169 265,490 +19,551
Jul06 060208 236.00 243.25 236.00 240.25 +3.25 17,183 149,862 +2,572
Sep06 060208 243.50 250.50 243.50 246.75 +2.00 948 31,951 +217
Dec06 060208 254.00 259.50 253.25 256.50 +2.00 17,111 186,209 +944
Mar07 060208 259.50 265.25 259.50 262.25 +1.50 1,382 18,006 +260
Total Volume and Open Interest 203,155 1,028,170 -17,132
Wheat(CBOT)
Mar06 060208 352.00 359.25 350.50 356.75 +5.00 47,031 140,485 -19,267
May06 060208 362.00 370.50 361.50 368.75 +5.50 32,281 112,033 +19,865
Jul06 060208 371.50 380.00 371.00 378.00 +5.00 9,680 63,089 +2,947
Sep06 060208 381.50 388.50 381.50 387.00 +3.50 408 7,012 +80
Dec06 060208 393.50 401.50 392.50 399.50 +3.75 3,153 42,805 +378
Total Volume and Open Interest 93,712 374,200 +4,201
Wheat(KCBT)
Mar06 060208 411.00 428.00 411.00 426.75 +13.75 11,489 55,702 -791
May06 060208 416.00 432.00 416.00 429.00 +11.00 6,512 25,506 +2,374
Jul06 060208 412.00 425.00 411.00 424.25 +11.25 6,468 45,199 -539
Sep06 060208 412.50 427.00 412.50 425.75 +12.75 294 5,688 +92
Dec06 060208 424.00 436.00 423.00 435.00 +10.50 1,123 14,477 +418
Total Volume and Open Interest 25,965 147,559 +1,617
Wheat(MGE)
Mar06 060208 400.00 411.00 399.50 409.50 +7.50 1,118 17,885 +124
May06 060208 406.25 417.00 405.50 416.75 +8.25 1,162 9,630 +120
Jul06 060208 410.50 422.00 410.50 422.00 +10.00 843 8,703 -23
Sep06 060208 410.00 421.50 410.00 420.50 +7.75 358 5,311 +113
Dec06 060208 416.00 427.00 416.00 426.75 +7.25 369 5,406 +142
Total Volume and Open Interest 3,858 47,117 +482
Oats(CBOT)
Mar06 060208 184.00 193.00 184.00 191.50 +2.75 1,516 6,496 -351
May06 060208 185.25 191.00 185.00 190.25 +1.50 625 4,044 +46
Jul06 060208 181.00 184.50 180.50 184.50 +1.75 126 636 -24
Sep06 060208 172.00 175.00 172.00 175.00 +2.50 39 40 +20
Total Volume and Open Interest 2,428 12,284 -266
Rough Rice(CBOT)
Mar06 060208 8.51 8.65 8.51 8.56 +0.04 752 5,886 -177
May06 060208 8.80 8.92 8.78 8.84 +0.03 714 3,841 +250
Jul06 060208 9.01 9.10 9.01 9.05 +0.03 156 1,399 +138
Sep06 060208 9.10 9.13 9.10 9.13 +0.03 7 365 +6
Total Volume and Open Interest 1,749 13,005 +255
Live Cattle(CME)
Feb06 060208 91.900 92.000 91.450 91.725 -0.250 3,850 24,126 -1,136
Apr06 060208 89.850 90.175 89.750 89.950 +0.175 9,980 117,737 -1,747
Jun06 060208 84.025 84.500 84.025 84.300 +0.375 2,437 46,215 +267
Aug06 060208 83.700 83.850 83.650 83.725 +0.250 1,154 22,699 +241
Oct06 060208 86.900 87.150 86.900 87.125 +0.400 316 10,627 +147
Dec06 060208 87.850 88.200 87.850 88.000 +0.250 160 4,687 +28
Total Volume and Open Interest 17,948 227,304 -2,186
Feeder Cattle(CME)
Mar06 060208 108.100 108.500 107.650 107.975 unch 3,011 13,911 -161
Apr06 060208 109.300 109.650 108.900 109.025 -0.200 2,274 9,288 +659
May06 060208 109.300 109.650 109.100 109.575 +0.225 812 5,507 +40
Aug06 060208 109.700 109.950 109.500 109.750 +0.100 227 3,926 +25
Sep06 060208 109.000 109.300 109.000 109.300 +0.400 36 388 +7
Oct06 060208 108.500 108.775 108.500 108.650 +0.450 40 347 +33
Nov06 060208 107.900 107.900 107.900 107.900 +0.200 2 190 +0
Total Volume and Open Interest 6,403 33,559 +603
Lean Hogs(CME)
Feb06 060208 56.975 57.400 56.500 57.350 +0.725 2,759 6,616 -1,120
Apr06 060208 62.050 62.350 61.800 62.175 +0.425 10,924 85,235 +445
May06 060208 67.100 67.400 66.950 67.375 +0.300 242 4,208 +54
Jun06 060208 69.025 69.400 68.900 69.350 +0.475 3,698 27,486 +1,151
Jul06 060208 66.900 67.250 66.800 67.250 +0.525 1,194 8,958 +344
Aug06 060208 64.275 64.400 64.200 64.350 +0.150 472 5,000 +240
Oct06 060208 55.250 55.300 55.100 55.175 +0.025 207 2,819 +8
Dec06 060208 53.250 53.450 53.200 53.325 +0.225 134 1,858 +48
Total Volume and Open Interest 19,653 142,329 +1,186
Pork Bellies(CME)
Feb06 060208 76.800 77.750 76.150 77.750 +0.350 94 159 -82
Mar06 060208 76.150 77.650 75.850 77.425 +1.200 320 1,290 -10
May06 060208 77.650 78.900 77.150 78.100 +0.750 115 858 +66
Jul06 060208 79.100 79.800 79.000 79.100 +0.900 7 283 +4
Aug06 060208 78.000 79.600 78.000 78.800 +2.200 0 32 +0
Total Volume and Open Interest 536 2,622 -22
Class III Milk(CME)
Feb06 060208 12.30 12.32 12.30 12.32 -0.01 66 2,205 -38
Mar06 060208 12.02 12.02 11.90 11.90 -0.14 137 2,758 -36
Apr06 060208 11.97 11.97 11.87 11.90 -0.10 175 2,600 -27
May06 060208 11.99 11.99 11.85 11.85 -0.17 249 2,488 +8
Jun06 060208 12.08 12.08 11.92 11.92 -0.18 94 2,410 +20
Total Volume and Open Interest 2,076 27,187 +616
Cocoa(NYBOT)
Mar06 060208 1515 1527 1501 1522 +5 11,007 30,495 -3,005
May06 060208 1544 1556 1528 1550 +6 8,729 39,498 +1,892
Jul06 060208 1564 1573 1555 1570 +5 600 15,622 +25
Sep06 060208 1586 1589 1573 1589 +5 206 14,778 +8
Dec06 060208 1610 1617 1608 1617 +5 105 9,844 -13
Mar07 060208 1635 1643 1632 1643 +5 80 12,677 +40
May07 060208 1655 1662 1655 1661 +6 65 2,531 +5
Total Volume and Open Interest 20,807 135,885 -1,048
Coffee "C"(NYBOT)
Mar06 060208 116.00 117.00 112.50 113.45 -1.45 13,469 47,048 -4,473
May06 060208 118.00 120.00 115.60 116.45 -1.40 7,825 40,862 +1,472
Jul06 060208 120.70 122.25 118.00 118.70 -1.55 628 8,873 +157
Sep06 060208 123.00 124.00 120.00 120.55 -1.60 336 4,554 -21
Dec06 060208 125.60 126.25 123.10 123.10 -1.70 276 4,107 +134
Mar07 060208 128.50 128.50 124.00 125.65 -1.80 23 2,032 +12
Total Volume and Open Interest 22,560 108,355 -2,719
Orange Juice(NYBOT)
Mar06 060208 131.00 132.00 128.70 131.00 -0.50 1,979 16,751 -158
May06 060208 129.90 130.50 127.75 129.65 -0.40 1,220 11,744 +43
Jul06 060208 129.00 129.60 127.00 129.00 -0.25 54 1,994 +21
Sep06 060208 128.75 128.75 128.75 128.75 -0.25 181 1,015 +130
Nov06 060208 128.50 128.50 128.50 128.50 unch 86 1,019 +55
Total Volume and Open Interest 3,536 33,871 +87
Sugar #11(NYBOT)
Mar06 060208 18.10 18.85 17.90 18.80 +0.63 52,180 148,334 -16,182
May06 060208 18.12 18.80 17.90 18.78 +0.61 38,474 161,004 +8,755
Jul06 060208 17.44 18.25 17.30 18.18 +0.65 10,845 77,049 +1,670
Oct06 060208 17.23 17.98 17.05 17.93 +0.64 5,769 55,846 +203
Mar07 060208 16.97 17.80 16.90 17.68 +0.64 4,025 40,731 -526
Total Volume and Open Interest 113,933 516,881 -5,108
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060208 24.50 24.70 24.50 24.54 +0.14 63 4,568 +108
Jul06 060208 24.60 24.60 24.55 24.55 -0.10 10 4,080 +3
Sep06 060208 24.50 24.69 24.40 24.69 +0.19 10 2,131 +10
Nov06 060208 23.00 23.00 23.00 23.00 unch 1 894 -2
Total Volume and Open Interest 399 14,802 -167
London Cocoa(LCE)
Mar06 060208 918 918 903 914 -4 6,796 62,815 -561
May06 060208 932 934 919 930 -2 3,293 35,753 +1,569
Jul06 060208 945 948 935 944 -2 1,887 35,186 -486
Sep06 060208 955 961 945 958 unch 845 20,995 -126
Dec06 060208 966 974 961 970 unch 449 22,823 +96
Mar07 060208 969 974 969 974 unch 272 9,708 +65
May07 060208 979 985 979 984 unch 9 598 +0
Total Volume and Open Interest 13,552 187,959 +558
London Coffee(LCE)
Mar06 060208 1182.00 1216.00 1182.00 1199.00 +30.00 13,543 52,261 -6,409
May06 060208 1203.00 1235.00 1202.00 1219.00 +31.00 9,443 62,314 +1,371
Jul06 060208 1217.00 1246.00 1217.00 1234.00 +31.00 1,114 13,031 +525
Sep06 060208 1235.00 1256.00 1235.00 1246.00 +31.00 326 4,233 +165
Nov06 060208 1246.00 1266.00 1246.00 1258.00 +33.00 56 519 +30
Jan07 060208 1275.00 1275.00 1268.00 1268.00 +31.00 2 199 +0
Total Volume and Open Interest 24,484 132,603 -4,318
London Sugar(LCE)
Mar06 060208 430.50 444.00 425.10 443.40 +12.40 6,048 7,529 -2,937
May06 060208 441.50 458.00 437.90 458.00 +14.80 5,309 29,643 +950
Aug06 060208 444.60 462.00 442.00 462.00 +14.30 708 14,710 -146
Oct06 060208 447.00 464.00 442.60 464.00 +15.00 88 9,766 +51
Dec06 060208 440.30 460.20 440.30 460.20 +15.20 35 3,804 +0
Total Volume and Open Interest 12,209 69,831 -2,066
Cotton(NYBOT)
Mar06 060208 55.70 57.19 55.55 56.28 +1.18 26,040 63,474 -11,011
May06 060208 57.00 58.40 56.91 57.71 +1.17 13,472 49,260 +4,284
Jul06 060208 57.95 59.20 57.95 58.65 +1.15 1,424 8,388 +83
Oct06 060208 59.30 60.05 59.30 60.05 +0.95 16 255 +9
Dec06 060208 60.35 61.35 60.25 60.90 +1.07 986 7,385 +256
Mar07 060208 62.00 62.50 62.00 62.10 +0.90 40 1,637 +24
Total Volume and Open Interest 42,158 131,823 -6,177
Lumber(CME)
Mar06 060208 340.0 345.2 338.6 342.0 -3.0 1,108 2,737 -105
May06 060208 347.0 349.8 345.0 347.0 -3.4 321 2,117 +39
Jul06 060208 344.1 345.0 342.1 345.0 -2.8 71 429 +17
Sep06 060208 348.2 348.3 348.2 348.3 -5.7 31 118 -24
Total Volume and Open Interest 1,534 5,408 -72
Crude Oil(NYM)
Mar06 060208 62.75 63.49 62.30 62.55 -0.54 145,683 214,265 -24,190
Apr06 060208 63.90 64.40 63.30 63.53 -0.61 111,565 170,840 +12,602
May06 060208 64.70 65.08 64.10 64.33 -0.63 32,529 64,674 +3,526
Jun06 060208 65.40 65.65 64.85 64.94 -0.68 21,096 67,233 -1,148
Jul06 060208 66.00 66.15 65.46 65.46 -0.70 7,282 24,989 +1,117
Aug06 060208 66.05 66.50 65.86 65.86 -0.71 4,630 16,217 +310
Sep06 060208 66.30 66.50 66.16 66.16 -0.71 3,916 18,465 +933
Oct06 060208 66.40 66.40 66.40 66.40 -0.71 1,696 11,059 +689
Nov06 060208 66.59 66.59 66.59 66.59 -0.72 637 14,468 +106
Dec06 060208 67.30 67.60 66.70 66.74 -0.73 14,019 72,644 -445
Jan07 060208 66.87 66.87 66.87 66.87 -0.73 728 15,578 +426
Feb07 060208 66.96 66.96 66.96 66.96 -0.73 52 4,973 +2
Mar07 060208 67.03 67.03 67.03 67.03 -0.73 351 8,226 -7
Apr07 060208 67.07 67.07 67.07 67.07 -0.73 28 5,968 +15
May07 060208 67.07 67.07 67.07 67.07 -0.73 15 2,910 +15
Jun07 060208 67.05 67.05 67.05 67.05 -0.73 726 28,411 -6
Total Volume and Open Interest 358,656 941,180 -6,701
Heating Oil(NYM)
Mar06 060208 169.50 170.90 166.25 166.56 -2.62 40,671 59,869 -6,182
Apr06 060208 173.25 174.80 170.50 170.87 -2.73 21,985 36,225 +1,782
May06 060208 176.00 177.60 173.25 173.92 -2.68 5,709 14,889 +34
Jun06 060208 178.00 179.75 175.60 176.12 -2.68 3,103 12,247 -221
Jul06 060208 180.00 181.75 178.52 178.52 -2.58 857 7,709 +51
Aug06 060208 183.50 184.25 180.87 180.87 -2.58 485 4,219 +102
Sep06 060208 186.00 186.30 183.47 183.47 -2.58 832 3,311 +258
Oct06 060208 189.00 189.00 186.32 186.32 -2.58 329 1,530 +41
Nov06 060208 190.80 192.50 189.02 189.02 -2.63 10 1,656 -20
Dec06 060208 193.70 195.00 191.47 191.47 -2.68 1,505 8,576 +82
Jan07 060208 195.25 196.70 193.27 193.27 -2.68 966 4,704 +354
Feb07 060208 195.75 197.00 193.72 193.72 -2.68 88 994 -12
Total Volume and Open Interest 77,198 159,244 -3,612
Unleaded Gas(NYM)
Mar06 060208 158.80 158.80 154.50 154.81 -4.59 34,123 63,864 -2,215
Apr06 060208 175.40 175.50 171.00 171.56 -4.90 23,080 33,576 +1,658
May06 060208 178.50 179.20 175.70 176.76 -5.10 6,367 21,882 +1,341
Jun06 060208 183.00 183.50 179.50 180.66 -5.20 2,964 13,715 -119
Jul06 060208 186.00 186.50 182.00 183.46 -4.85 594 6,606 +34
Aug06 060208 186.50 187.00 184.46 184.46 -4.60 420 5,662 +153
Sep06 060208 185.00 186.25 183.51 183.51 -4.50 1,105 6,616 -140
Oct06 060208 178.50 178.50 175.71 175.71 -4.50 556 2,731 +300
Nov06 060208 176.00 176.00 173.71 173.71 -4.50 1 820 +1
Dec06 060208 173.01 173.01 173.01 173.01 -4.49 567 1,055 +154
Jan07 060208 175.50 175.50 174.06 174.06 -4.50 101 702 +76
Total Volume and Open Interest 69,878 157,229 +1,243
Natural Gas(NYM)
Mar06 060208 7.890 8.120 7.700 7.735 -0.123 37,650 88,247 -8,414
Apr06 060208 8.070 8.300 7.920 7.935 -0.123 26,276 44,923 +3,842
May06 060208 8.230 8.430 8.060 8.095 -0.113 10,436 40,424 +3,465
Jun06 060208 8.390 8.600 8.235 8.235 -0.103 5,408 22,393 +770
Jul06 060208 8.490 8.700 8.330 8.350 -0.098 3,383 20,650 +732
Aug06 060208 8.550 8.720 8.435 8.435 -0.098 2,593 20,013 +338
Sep06 060208 8.600 8.780 8.480 8.495 -0.096 2,030 15,104 -223
Oct06 060208 8.710 8.860 8.580 8.580 -0.096 4,369 31,629 -430
Nov06 060208 9.510 9.650 9.405 9.405 -0.146 1,396 18,699 +719
Dec06 060208 10.340 10.470 10.170 10.170 -0.161 2,448 18,617 +116
Jan07 060208 10.800 10.950 10.690 10.690 -0.171 2,441 21,420 +623
Feb07 060208 10.850 10.920 10.710 10.710 -0.171 1,034 13,646 +497
Mar07 060208 10.670 10.710 10.550 10.550 -0.171 1,890 16,322 -100
Apr07 060208 9.020 9.020 8.810 8.810 -0.161 1,336 11,125 +140
May07 060208 8.770 8.820 8.640 8.640 -0.161 652 13,648 +289
Jun07 060208 8.880 8.880 8.705 8.705 -0.161 68 6,350 -44
Total Volume and Open Interest 106,698 558,073 +1,996
Brent Crude Oil(ICE)
Mar06 060208 61.51 61.89 60.75 61.06 -0.50 62,522 54,823 -1,970
Apr06 060208 62.59 62.84 61.77 62.05 -0.52 67,339 134,888 -4,485
May06 060208 63.07 63.67 62.62 62.87 -0.58 38,384 49,199 +9,046
Jun06 060208 63.66 64.26 63.28 63.47 -0.63 24,295 28,237 +1,146
Jul06 060208 64.50 64.76 63.79 63.98 -0.67 8,921 16,260 -419
Aug06 060208 64.88 65.14 64.35 64.35 -0.68 3,602 8,532 +1,685
Sep06 060208 65.25 65.44 64.63 64.63 -0.71 1,477 8,273 +138
Oct06 060208 65.66 65.68 64.87 64.87 -0.72 2,538 9,491 +541
Nov06 060208 65.76 65.76 65.06 65.06 -0.72 62 4,808 -12
Dec06 060208 65.71 66.04 65.20 65.22 -0.71 6,682 29,938 -209
Jan07 060208 66.12 66.12 65.36 65.36 -0.68 1,000 4,730 +941
Feb07 060208 65.46 65.46 65.46 65.46 -0.66 0 2,801 +0
Mar07 060208 65.53 65.53 65.53 65.53 -0.67 1,000 4,885 -400
Apr07 060208 65.55 65.55 65.55 65.55 -0.68 0 200 +0
Total Volume and Open Interest 220,199 402,181 +5,462
Gas Oil(ICE)
Feb06 060208 524.00 528.50 519.00 524.75 -5.00 22,146 20,703 -8,117
Mar06 060208 531.50 541.25 526.00 532.25 -5.50 36,135 65,191 +1,893
Apr06 060208 540.00 545.75 536.00 542.50 -4.75 20,213 40,088 +1,284
May06 060208 546.50 553.25 545.75 552.00 -4.25 5,639 15,241 +1,294
Jun06 060208 557.50 561.75 555.00 560.25 -4.00 4,455 23,155 -60
Jul06 060208 565.50 569.25 565.50 569.25 -3.50 1,150 12,047 +641
Aug06 060208 577.00 578.00 577.00 578.00 -2.75 628 3,169 -200
Sep06 060208 582.25 585.25 582.25 585.25 -2.75 208 4,691 -129
Oct06 060208 591.50 591.50 591.50 591.50 -2.25 1,415 6,053 +1,359
Nov06 060208 595.25 595.25 595.25 595.25 -2.00 38 2,750 +0
Total Volume and Open Interest 94,073 232,303 -1,960
US Dollar Index(NYBOT)
Mar06 060208 90.00 90.44 89.92 90.32 +0.19 5,256 24,691 +165
Jun06 060208 89.90 90.08 89.83 89.97 +0.19 46 2,215 +14
Sep06 060208 89.64 89.64 89.64 89.64 +0.19 0 9 +0
Total Volume and Open Interest 5,303 26,930 +180
Australian Dollar(CME)
Mar06 060208 73.68 74.04 73.66 73.81 -0.17 4,595 67,881 -2,891
Jun06 060208 73.60 73.64 73.60 73.64 -0.17 3 485 +8
Sep06 060208 73.49 73.49 73.49 73.49 -0.17 0 17 +0
Total Volume and Open Interest 4,598 68,525 -2,883
British Pound(CME)
Mar06 060208 174.23 174.40 173.80 173.96 -0.56 5,548 93,353 +434
Jun06 060208 174.11 174.11 174.11 174.11 -0.56 2 404 +16
Sep06 060208 174.26 174.26 174.26 174.26 -0.56 0 33 +2
Total Volume and Open Interest 5,550 93,793 +452
Canadian Dollar(CME)
Mar06 060208 86.67 87.13 86.66 86.96 +0.16 6,376 118,546 -4,137
Jun06 060208 86.93 87.27 86.93 87.19 +0.16 171 2,616 +165
Sep06 060208 87.22 87.44 87.22 87.39 +0.16 8 416 +5
Dec06 060208 87.45 87.72 87.45 87.59 +0.16 4 196 +11
Total Volume and Open Interest 6,559 121,889 -3,956
Japanese Yen(CME)
Mar06 060208 84.76 84.95 84.50 84.66 -0.33 8,441 176,460 -1,088
Jun06 060208 85.62 85.76 85.62 85.76 -0.32 11 21,367 +108
Sep06 060208 86.82 86.82 86.82 86.82 -0.27 0 37 +3
Total Volume and Open Interest 8,452 197,898 -977
Swiss Franc(CME)
Mar06 060208 77.17 77.31 76.93 77.08 -0.22 3,498 90,548 -595
Jun06 060208 78.04 78.04 77.82 77.82 -0.22 0 1,510 -17
Sep06 060208 78.46 78.46 78.46 78.46 -0.22 0 25 +0
Total Volume and Open Interest 3,498 92,132 -612
EuroFX(CME)
Mar06 060208 119.71 119.95 119.45 119.67 -0.27 4,741 135,507 -4,288
Jun06 060208 120.40 120.40 120.24 120.36 -0.27 111 3,245 +84
Sep06 060208 121.18 121.18 121.01 121.01 -0.27 1 1,237 +5
Total Volume and Open Interest 4,853 140,121 -4,199
Mexican Peso(CME)
Mar06 060208 9435.0 9490.0 9430.0 9462.0 -13.0 3,757 91,355 -765
Jun06 060208 9385.0 9385.0 9385.0 9385.0 -12.0 0 605 +0
Total Volume and Open Interest 3,777 117,623 -745
30-Year T-Bonds(CBOT)
Mar06 060208 112~28 113~02 112~15 112~17 -0~11 397,932 628,508 -10,570
Jun06 060208 112~30 113~00 112~15 112~16 -0~11 3,383 29,836 +1,304
Sep06 060208 112~16 112~16 112~16 112~16 -0~11 0 58 +0
Total Volume and Open Interest 401,325 658,455 -9,258
10-Year T-Notes(CBOT)
Mar06 060208 108~050 108~085 107~300 107~315 -0~060 807,023 1,876,331 +10,428
Jun06 060208 108~050 108~050 107~270 107~285 -0~060 32,479 139,409 +13,953
Total Volume and Open Interest 839,679 2,016,556 +24,550
5-Year T-Notes(CBOT)
Mar06 060208 105~150 105~160 105~105 105~110 -0~035 450,825 0 +0
Jun06 060208 105~135 105~135 105~100 105~100 -0~035 7,035 0 +0
Sep06 060208 105~115 105~115 105~115 105~115 -0~035      
Total Volume and Open Interest 457,860 1 +0
2 Year T-Notes(CBOT)
Mar06 060208 102~036 102~036 102~025 102~028 -0~008 6,981 469,430 -8,401
Jun06 060208 102~028 102~028 102~028 102~028 -0~008 4,001 11,230 +3,997
Total Volume and Open Interest 10,982 480,660 -4,404
Eurodollars(CME)
Mar06 060208 95.135 95.140 95.120 95.125 -0.010 19,512 1,263,087 +367
Jun06 060208 94.970 94.970 94.915 94.935 -0.030 25,843 1,396,365 +21,081
Sep06 060208 94.965 94.985 94.910 94.930 -0.040 265,861 1,204,519 +7,844
Dec06 060208 95.035 95.035 94.970 94.985 -0.040 16,105 1,205,549 +12,556
Mar07 060208 95.090 95.095 95.045 95.050 -0.035 23,789 1,002,542 +20,339
Jun07 060208 95.130 95.130 95.080 95.085 -0.030 17,248 762,205 +11,404
Sep07 060208 95.135 95.140 95.095 95.105 -0.025 17,532 486,921 +4,039
Dec07 060208 95.130 95.135 95.095 95.100 -0.025 10,717 365,704 +5,296
Mar08 060208 95.125 95.135 95.090 95.095 -0.030 8,093 259,937 -475
Jun08 060208 95.105 95.110 95.075 95.075 -0.030 8,619 251,984 +1,254
Sep08 060208 95.085 95.090 95.050 95.055 -0.025 7,740 200,262 +249
Dec08 060208 95.040 95.050 95.015 95.015 -0.025 5,534 147,543 -304
Mar09 060208 95.015 95.030 95.000 95.000 -0.025 4,373 131,296 +215
Jun09 060208 94.990 95.015 94.975 94.975 -0.025 4,196 105,531 +616
Sep09 060208 94.960 94.985 94.945 94.950 -0.020 3,246 98,930 -149
Dec09 060208 94.930 94.950 94.910 94.915 -0.020 2,461 91,890 +1,047
Mar10 060208 94.915 94.930 94.900 94.900 -0.020 5,481 64,183 +1,980
Jun10 060208 94.895 94.905 94.880 94.880 -0.020 3,064 62,438 -1,101
Total Volume and Open Interest 212,130 9,319,955 +96,401
3-Mth Euro-Yen(CME)
Mar06 060208 99.87 99.87 99.87 99.87 unch 186 7,700 -33
Jun06 060208 99.79 99.79 99.79 99.79 -0.01 280 12,640 +140
Sep06 060208 99.68 99.68 99.68 99.68 unch 506 7,185 +242
Dec06 060208 99.56 99.56 99.56 99.56 unch 306 7,281 -41
Mar07 060208 99.44 99.44 99.44 99.44 unch 90 899 +45
Jun07 060208 99.33 99.33 99.33 99.33 unch 406 4,083 +56
Sep07 060208 99.22 99.22 99.22 99.22 -0.01 0 1,808 +0
Dec07 060208 99.11 99.11 99.11 99.11 -0.01 0 153 -168
Mar08 060208 99.00 99.00 99.00 99.00 unch 0 51 +0
Jun08 060208 98.89 98.89 98.89 98.89 -0.01 0 252 +0
Total Volume and Open Interest 1,774 42,052 +241
3-Mth Euro-Yen(SIMEX)
Mar06 060208 99.87 99.87 99.87 99.87 +0.01 801 65,302 -493
Jun06 060208 99.80 99.80 99.79 99.79 -0.01 1,551 69,193 +880
Sep06 060208 99.68 99.68 99.67 99.68 -0.01 1,799 42,357 +18
Dec06 060208 99.55 99.56 99.55 99.56 unch 1,559 60,468 +144
Mar07 060208 99.43 99.44 99.43 99.44 unch 817 32,274 +515
Jun07 060208 99.32 99.33 99.32 99.32 unch 1,372 18,818 +865
Sep07 060208 99.21 99.21 99.21 99.21 unch 527 8,206 +71
Dec07 060208 99.09 99.10 99.09 99.10 unch 253 14,738 +207
Total Volume and Open Interest 8,679 328,793 +2,207
German Euro-Bund(EUREX)
Mar06 060208 120.13 120.28 120.03 120.18 +0.19 1,446,062 1,356,811 -37,079
Jun06 060208 119.34 119.35 119.22 119.34 +0.19 1,893 25,917 +1,464
Sep06 060208 119.70 119.70 119.70 119.70 +0.23 1,314 42 +1
Total Volume and Open Interest 1,449,269 1,382,770 -35,614
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060208 111.31 111.35 111.30 111.34 +0.13 1,065 47,493 +2,772
Sep06 060208 111.66 111.66 111.66 111.66 +0.12 958 0 +0
Total Volume and Open Interest 713,373 1,199,835 -13,321
Long Gilt(LIFFE)
Mar06 060208 113~20 113~22 113~13 113~16 +0~01 60,770 237,386 -543
Jun06 060208 113~06 113~06 113~06 113~06 +0~01      
Total Volume and Open Interest 60,770 237,386 -543
3-Mth Short Sterling(LIFFE)
Mar06 060208 95.43 95.43 95.43 95.43 unch 16,959 334,677 -89
Jun06 060208 95.47 95.47 95.47 95.47 +0.01 60,203 394,708 -5,731
Sep06 060208 95.47 95.47 95.47 95.47 +0.02 67,481 278,601 -1,948
Total Volume and Open Interest 287,739 1,836,022 -9,167
3-Mth Euribor(LIFFE)
Mar06 060208 97.320 97.320 97.315 97.320 +0.005 46,708 720,326 +1,021
Jun06 060208 97.110 97.125 97.105 97.120 +0.015 72,105 655,216 -28
Sep06 060208 96.965 96.990 96.960 96.980 +0.025 84,243 478,778 +4,944
Total Volume and Open Interest 392,785 3,477,937 +6,109
3-Mth Aus T-Bills(SFE)
Mar06 060208 94.38 94.39 94.38 94.39 unch 9,439 118,369 +1,316
Jun06 060208 94.39 94.40 94.38 94.40 +0.01 34,965 252,245 +1,083
Sep06 060208 94.38 94.41 94.37 94.40 +0.02 7,264 73,847 +1,062
Dec06 060208 94.36 94.39 94.36 94.38 +0.02 4,017 55,162 -389
Mar07 060208 94.33 94.37 94.33 94.37 +0.04 652 26,530 +154
Jun07 060208 94.33 94.36 94.33 94.36 +0.06 451 29,871 +354
Sep07 060208 94.31 94.33 94.31 94.33 +0.06 60 20,027 +59
Dec07 060208 94.27 94.31 94.27 94.31 +0.06 388 8,904 +302
Mar08 060208 94.25 94.30 94.25 94.29 +0.07 7 4,233 +0
Jun08 060208 94.28 94.28 94.28 94.28 +0.08 10 1,526 -8
Total Volume and Open Interest 57,265 592,236 +3,936
10-Year Aus T-Bonds(SFE)
Mar06 060208 94.66 94.71 94.65 94.71 +0.04 21,877 316,219 -15,939
Jun06 060208 94.71 94.71 94.71 94.71 +0.04      
Total Volume and Open Interest 21,877 316,219 -15,939
3-Year Aus T-Bonds(SFE)
Mar06 060208 94.71 94.76 94.70 94.75 +0.05 74,606 391,006 -4,486
Jun06 060208 94.75 94.75 94.75 94.75 +0.05      
Total Volume and Open Interest 74,606 391,006 -4,486
Gold(CMX)
Feb06 060208 547.5 553.3 545.5 550.1 -0.9 1,276 2,011 -434
Apr06 060208 550.5 556.4 548.5 553.8 -1.0 96,399 244,484 -9,190
Jun06 060208 555.0 561.5 553.0 558.7 -1.1 2,047 32,198 +550
Aug06 060208 563.5 564.5 561.5 563.7 -1.2 284 5,702 +216
Oct06 060208 571.0 571.5 568.8 568.8 -1.3 1,746 8,580 +1,217
Dec06 060208 571.0 576.5 568.8 573.8 -1.5 606 14,555 -232
Feb07 060208 578.9 578.9 578.9 578.9 -1.6 35 8,229 +233
Apr07 060208 583.9 583.9 583.9 583.9 -1.7 5 1,337 +3
Jun07 060208 588.8 588.8 588.8 588.8 -1.9 6 8,096 +6
Aug07 060208 595.0 595.0 593.8 593.8 -2.1 0 180 +0
Oct07 060208 600.0 600.0 598.8 598.8 -2.2 0 2 +0
Dec07 060208 599.0 604.5 599.0 603.8 -2.4 41 9,076 +4
Total Volume and Open Interest 102,497 341,727 -8,222
Silver(CMX)
Mar06 060208 929.0 950.0 929.0 944.0 +3.0 31,783 82,163 -2,550
May06 060208 938.5 957.0 936.0 952.3 +2.9 3,653 12,636 +626
Jul06 060208 947.5 969.0 947.5 960.1 +3.1 543 11,264 +24
Sep06 060208 954.0 971.0 954.0 965.4 +3.1 20 4,771 +0
Dec06 060208 952.0 977.0 952.0 971.2 +3.7 277 13,304 +54
Mar07 060208 975.0 975.0 975.0 975.0 +4.5 40 1,263 +34
May07 060208 978.3 978.3 978.3 978.3 +5.3 0 2 +0
Total Volume and Open Interest 36,507 130,754 -2,106
Platinum(NYM)
Apr06 060208 1059.5 1062.0 1053.5 1055.4 -6.3 1,461 11,125 -246
Jul06 060208 1060.4 1060.4 1060.4 1060.4 -6.3 2 258 +1
Oct06 060208 1065.4 1065.4 1065.4 1065.4 -6.3 0 1 +0
Total Volume and Open Interest 1,463 11,384 -245
Palladium(NYME)
Mar06 060208 287.00 294.80 281.50 292.75 +3.55 2,688 13,595 -452
Jun06 060208 294.00 298.00 285.00 296.75 +3.55 227 2,528 -1
Sep06 060208 298.75 298.75 298.75 298.75 +3.55 4 44 +4
Total Volume and Open Interest 2,920 16,206 -447
Copper(CMX)
Mar06 060208 226.60 230.20 226.00 227.45 -0.35 17,670 57,551 -3,430
May06 060208 225.00 227.70 224.30 225.45 -0.40 8,348 24,179 +786
Jul06 060208 222.70 224.20 222.05 222.20 -0.40 481 5,676 +240
Sep06 060208 220.50 220.50 218.70 218.70 -0.40 205 2,853 +119
Dec06 060208 211.50 215.00 211.50 212.70 -0.10 142 2,256 +81
Total Volume and Open Interest 27,257 99,049 -2,292
Aluminum(CMX)
Feb06 060208 119.10 119.10 119.10 119.10 +1.95 4 256 +0
Mar06 060208 119.75 119.75 119.75 119.75 +1.95 8 196 -4
Apr06 060208 119.85 119.85 119.85 119.85 +1.95 0 50 +0
May06 060208 120.00 120.00 120.00 120.00 +1.95 4 69 +0
Jun06 060208 119.95 119.95 119.95 119.95 +1.95 0 50 +0
Jul06 060208 119.70 119.70 119.70 119.70 +1.95 0 20 +0
Total Volume and Open Interest 16 786 -4
DJIA Index(CBOT)
Mar06 060208 10778 10885 10775 10873 +106 3,991 38,373 +353
Jun06 060208 10870 10950 10870 10943 +106 6 102 +3
Sep06 060208 10997 10997 10997 10997 +106 4 1 +0
Dec06 060208 11032 11032 11032 11032 +106 0 6 +0
Total Volume and Open Interest 4,001 38,482 +356
S & P 500(CME)
Mar06 060208 1260.50 1269.50 1257.80 1268.20 +10.70 28,975 642,776 -2,484
Jun06 060208 1270.00 1278.30 1270.00 1278.10 +10.80 2,546 13,254 +1,692
Sep06 060208 1279.00 1288.20 1279.00 1288.20 +11.00 5 6,275 -3
Dec06 060208 1298.20 1298.20 1298.20 1298.20 +11.00 0 409 +0
Total Volume and Open Interest 31,526 662,796 -795
S & P 500 E-Mini(Globex)
Mar06 060208 1257.50 1269.75 1255.75 1268.25 +10.75 978,806 1,172,527 -16,316
Jun06 060208 1269.00 1279.00 1268.25 1278.00 +10.75 5,569 11,325 +6,566
Total Volume and Open Interest 984,375 1,183,852 -9,750
NASDAQ 100(CME)
Mar06 060208 1670.00 1680.00 1660.50 1675.50 +13.00 5,919 61,012 -524
Jun06 060208 1694.00 1694.00 1694.00 1694.00 +13.00 8 33 +6
Sep06 060208 1712.50 1712.50 1712.50 1712.50 +13.00 0 1 +0
Total Volume and Open Interest 5,927 61,046 -518
NASDAQ 100 E-Mini(Globex)
Mar06 060208 1662.00 1680.00 1660.50 1675.50 +13.00 314,749 357,554 +2,336
Jun06 060208 1686.00 1697.00 1679.50 1694.00 +13.00 257 305 +130
Total Volume and Open Interest 315,006 357,859 +2,466
S & P Midcap 400(CME)
Mar06 060208 770.20 770.30 765.00 770.30 +2.50 189 11,974 -48
Jun06 060208 776.80 776.80 776.80 776.80 +2.50 0 7 +0
Sep06 060208 125.44 125.44 125.44 125.44 +2.50      
Total Volume and Open Interest 189 11,981 -48
Russell 2000(CME)
Mar06 060208 720.60 724.50 715.30 723.10 +4.00 818 29,386 -71
Jun06 060208 728.50 728.50 728.50 728.50 +3.80 2 7 +0
Sep06 060208 734.00 734.00 734.00 734.00 +3.80 0 5 +0
Total Volume and Open Interest 820 29,398 -71
Russell 2000 E-Mini(Globex)
Mar06 060208 719.10 724.70 715.00 723.10 +4.00 145,633 271,242 +392
Jun06 060208 725.60 729.90 721.00 728.50 +3.80 86 309 +47
Total Volume and Open Interest 145,719 271,551 +439
Value Line(KCBT)
Mar06 060208 2012.50 2023.00 2002.50 2019.50 +10.00 108 224 +26
Total Volume and Open Interest 108 226 +26
Nikkei 225(CME)
Mar06 060208 16580 16690 16270 16330 -390 38,752 220,107 +1,978
Jun06 060208 16510 16610 16205 16205 -445 2 1,340 +15
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060208 16580 16690 16270 16330 -390 38,752 220,107 +1,978
Jun06 060208 16510 16610 16205 16205 -445 2 1,340 +15
Sep06 060208 16200 16200 16200 16200 -450 0 3 +0
Total Volume and Open Interest 38,755 221,608 +1,994
CAC 40(MATIF)
Feb06 060208 4900.0 4919.0 4878.5 4904.0 -33.5 76,582 387,007 +11,213
Mar06 060208 4909.0 4928.0 4888.5 4913.5 -33.5 1,810 117,917 +284
Apr06 060208 4916.0 4925.5 4902.5 4925.5 -33.5 2 1,750 +0
Total Volume and Open Interest 78,394 506,859 +11,497
Hang Seng Index(HKFE)
Feb06 060208 15500 15510 15320 15420 -139 31,551 106,740 -788
Mar06 060208 15443 15443 15261 15354 -140 1,383 3,078 +24
Total Volume and Open Interest 32,977 110,371 -819
DAX Index(EUREX)
Mar06 060208 5626.0 5724.5 5611.0 5682.0 -7.5 184,188 235,647 +2,773
Jun06 060208 5661.0 5760.5 5652.0 5720.5 -7.5 1,249 19,293 +435
Sep06 060208 5707.0 5787.5 5697.0 5762.5 -7.0 862 2,670 +222
Total Volume and Open Interest 186,299 257,610 +3,430
FT-SE 100(LIFFE)
Mar06 060208 5680.00 5732.50 5662.00 5704.00 -22.50 68,779 477,361 -6,984
Jun06 060208 5685.00 5730.00 5673.00 5713.50 -23.50 46 23,896 +32
Sep06 060208 5740.50 5740.50 5726.00 5726.00 -23.00 1 2,318 +0
Total Volume and Open Interest 68,834 512,050 -6,952
SPI 200(SFE)
Mar06 060208 4823.0 4827.0 4790.0 4796.0 -88.0 11,130 185,209 -3,051
Jun06 060208 4843.0 4843.0 4816.0 4816.0 -88.0 284 5,761 +277
Sep06 060208 4845.0 4845.0 4819.0 4819.0 -88.0 1 2,310 +1
Total Volume and Open Interest 11,415 196,556 -2,773
GSCI(CME)
Feb06 060208 423.20 426.20 421.20 421.20 -3.85 4,164 17,012 -3,621
Mar06 060208 433.10 434.90 430.80 430.80 -4.10 4,054 6,212 +3,833
Apr06 060208 436.00 436.00 436.00 436.00 -3.50 0 160 +0
Total Volume and Open Interest 8,218 23,384 +212
Reuters CRB Index(NYBOT)
Apr06 060208 357.00 361.50 356.75 360.25 +1.50 92 370 -26
Jun06 060208 363.50 363.50 363.50 363.50 +1.50 0 412 +0
Aug06 060208 368.50 368.50 366.75 366.75 +1.50 0 203 +0
Total Volume and Open Interest 106 1,049 -29
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