Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 09, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060209 582.00 594.00 579.00 587.75 +9.75 55,123 129,333 -10,724
May06 060209 596.00 607.00 591.75 601.75 +10.50 26,224 96,370 +10,952
Jul06 060209 605.00 617.00 602.00 610.25 +7.75 5,569 66,322 +1,302
Aug06 060209 614.00 616.00 607.00 614.00 +9.50 83 4,510 -8
Sep06 060209 619.00 619.00 611.00 616.50 +8.50 358 2,089 +77
Nov06 060209 618.00 630.00 615.00 625.00 +11.00 4,181 48,282 -307
Jan07 060209 631.00 631.00 622.00 629.00 +9.50 162 1,383 -88
Total Volume and Open Interest 91,779 352,297 +1,233
Soybean Meal(CBOT)
Mar06 060209 181.50 183.80 180.00 181.60 +1.40 16,019 40,496 -980
May06 060209 183.80 185.70 182.80 183.70 +1.10 5,185 32,602 +492
Jul06 060209 185.80 188.30 185.20 186.60 +1.50 3,641 27,589 +792
Aug06 060209 188.50 189.50 186.70 188.00 +2.20 332 8,743 +200
Sep06 060209 189.50 190.00 187.80 188.60 +1.90 122 5,931 +16
Oct06 060209 188.50 189.00 187.80 188.50 +1.50 169 4,437 +24
Dec06 060209 190.00 191.70 189.50 190.50 +1.50 1,568 12,098 +53
Jan07 060209 191.00 192.00 191.00 191.70 +2.70 1 99 +1
Total Volume and Open Interest 27,074 132,097 +620
Soybean Oil(CBOT)
Mar06 060209 22.19 22.75 22.12 22.65 +0.50 15,661 64,670 -5,184
May06 060209 22.63 23.15 22.52 23.08 +0.50 11,542 55,467 +5,527
Jul06 060209 23.00 23.49 22.95 23.48 +0.53 1,315 36,051 +259
Aug06 060209 23.55 23.59 23.36 23.59 +0.50 0 4,110 +0
Sep06 060209 23.74 23.74 23.74 23.74 +0.51 4 4,387 -4
Oct06 060209 23.60 23.85 23.60 23.85 +0.47 1 3,252 -1
Dec06 060209 23.70 24.20 23.70 24.20 +0.52 749 15,811 -298
Jan07 060209 24.37 24.37 24.37 24.37 +0.52 0 574 +0
Total Volume and Open Interest 29,282 185,629 +308
Canola(WCE)
Mar06 060209 241.1 245.0 241.1 244.7 +3.3 4,269 40,465 +1,011
May06 060209 250.3 252.7 248.9 252.3 +3.4 3,663 27,912 +457
Jul06 060209 257.2 260.8 257.2 260.3 +3.5 1,778 13,267 +1,062
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060209 274.1 275.5 274.0 275.0 +2.5 337 10,303 -163
Total Volume and Open Interest 10,050 92,537 +2,367
Corn(CBOT)
Mar06 060209 222.75 226.50 221.50 225.50 +4.25 97,781 324,783 -12,124
May06 060209 234.00 236.75 231.75 236.25 +4.25 50,763 281,972 +16,482
Jul06 060209 241.50 245.25 240.50 244.75 +4.50 15,411 154,210 +4,348
Sep06 060209 249.75 252.00 248.00 250.75 +4.00 1,665 32,137 +186
Dec06 060209 257.75 261.25 257.25 260.75 +4.25 12,272 188,785 +2,576
Mar07 060209 263.75 267.00 263.00 266.00 +3.75 1,252 18,672 +666
Total Volume and Open Interest 183,161 1,040,599 +12,429
Wheat(CBOT)
Mar06 060209 356.00 365.00 356.00 363.25 +6.50 47,406 127,865 -12,620
May06 060209 368.50 376.00 367.50 374.75 +6.00 29,004 127,107 +15,074
Jul06 060209 377.00 385.00 377.00 384.00 +6.00 7,266 65,102 +2,013
Sep06 060209 387.00 395.00 386.75 394.25 +7.25 542 7,226 +214
Dec06 060209 399.00 406.00 399.00 404.50 +5.00 2,170 43,808 +1,003
Total Volume and Open Interest 87,719 380,383 +6,183
Wheat(KCBT)
Mar06 060209 429.00 436.00 425.00 433.75 +7.00 12,130 55,951 +249
May06 060209 431.50 439.00 427.50 437.50 +8.50 9,171 29,413 +3,907
Jul06 060209 424.00 431.00 422.00 429.25 +5.00 5,530 44,572 -627
Sep06 060209 426.00 431.50 423.50 431.00 +5.25 261 5,698 +10
Dec06 060209 435.00 441.50 432.50 440.75 +5.75 1,131 14,814 +337
Total Volume and Open Interest 28,380 151,541 +3,982
Wheat(MGE)
Mar06 060209 409.50 418.00 407.50 415.00 +5.50 3,480 17,922 +37
May06 060209 416.00 424.50 413.50 422.50 +5.75 1,589 9,520 -110
Jul06 060209 422.00 428.00 419.50 427.50 +5.50 886 8,814 +111
Sep06 060209 420.50 427.00 419.00 426.00 +5.50 455 5,344 +33
Dec06 060209 427.00 432.00 425.00 432.00 +5.25 419 5,497 +91
Total Volume and Open Interest 6,857 47,299 +182
Oats(CBOT)
Mar06 060209 190.50 195.50 188.50 193.00 +1.50 1,729 5,820 -676
May06 060209 191.00 193.25 188.00 192.00 +1.75 679 3,787 -257
Jul06 060209 184.50 186.00 184.00 185.75 +1.25 85 642 +6
Sep06 060209 177.25 179.00 176.50 179.00 +4.00 22 50 +10
Total Volume and Open Interest 2,768 11,477 -807
Rough Rice(CBOT)
Mar06 060209 8.56 8.56 8.36 8.42 -0.14 483 5,826 -60
May06 060209 8.84 8.84 8.64 8.70 -0.14 408 3,950 +109
Jul06 060209 8.92 8.99 8.88 8.91 -0.14 124 1,410 +11
Sep06 060209 9.01 9.01 9.01 9.01 -0.12 61 424 +59
Total Volume and Open Interest 1,143 13,144 +139
Live Cattle(CME)
Feb06 060209 91.550 92.300 91.250 92.250 +0.525 4,630 22,172 -1,954
Apr06 060209 89.950 90.500 89.550 90.150 +0.200 10,395 117,682 -55
Jun06 060209 84.150 84.700 84.050 84.475 +0.175 6,366 47,762 +1,547
Aug06 060209 83.600 84.150 83.400 83.850 +0.125 2,102 22,378 -321
Oct06 060209 87.000 87.425 86.850 87.325 +0.200 944 10,871 +244
Dec06 060209 87.950 88.250 87.900 88.200 +0.200 304 4,864 +177
Total Volume and Open Interest 25,040 227,093 -211
Feeder Cattle(CME)
Mar06 060209 108.100 109.250 108.000 108.850 +0.875 2,321 12,722 -1,189
Apr06 060209 109.200 110.050 108.950 109.825 +0.800 2,204 10,150 +862
May06 060209 109.600 110.500 109.400 110.425 +0.850 880 5,762 +255
Aug06 060209 109.800 110.600 109.750 110.500 +0.750 221 3,952 +26
Sep06 060209 109.500 109.550 109.400 109.500 +0.200 24 400 +12
Oct06 060209 108.700 109.100 108.700 108.900 +0.250 97 425 +78
Nov06 060209 107.950 108.200 107.950 108.100 +0.200 0 190 +0
Total Volume and Open Interest 5,748 33,603 +44
Lean Hogs(CME)
Feb06 060209 57.300 57.650 57.200 57.625 +0.275 3,608 5,591 -1,025
Apr06 060209 62.150 62.325 61.600 62.225 +0.050 10,347 84,619 -616
May06 060209 67.375 67.400 66.750 67.400 +0.025 198 4,287 +79
Jun06 060209 69.250 69.500 68.800 69.475 +0.125 2,862 28,498 +1,012
Jul06 060209 67.250 67.400 66.825 67.400 +0.150 1,255 9,604 +646
Aug06 060209 64.350 64.450 64.250 64.450 +0.100 521 5,237 +237
Oct06 060209 55.175 55.300 55.050 55.100 -0.075 79 2,825 +6
Dec06 060209 53.325 53.650 53.225 53.425 +0.100 206 1,950 +92
Total Volume and Open Interest 19,077 142,760 +431
Pork Bellies(CME)
Feb06 060209 77.750 78.600 77.200 77.850 +0.100 51 127 -32
Mar06 060209 77.600 77.900 76.500 77.550 +0.125 236 1,291 +1
May06 060209 78.700 79.000 78.150 78.300 +0.200 85 896 +38
Jul06 060209 79.750 80.500 79.150 79.150 +0.050 34 290 +7
Aug06 060209 79.800 79.800 79.400 79.400 +0.600 3 33 +1
Total Volume and Open Interest 409 2,637 +15
Class III Milk(CME)
Feb06 060209 12.30 12.31 12.30 12.31 -0.01 17 2,195 -10
Mar06 060209 11.88 11.94 11.85 11.86 -0.04 90 2,739 -19
Apr06 060209 11.89 11.94 11.80 11.85 -0.05 180 2,661 +61
May06 060209 11.84 11.93 11.80 11.93 +0.08 150 2,505 +17
Jun06 060209 11.90 12.00 11.54 11.80 -0.12 93 2,411 +1
Total Volume and Open Interest 1,539 27,739 +552
Cocoa(NYBOT)
Mar06 060209 1520 1532 1508 1520 -2 9,093 24,348 -6,147
May06 060209 1547 1561 1540 1549 -1 8,481 42,246 +2,748
Jul06 060209 1569 1576 1559 1569 -1 2,455 14,776 -846
Sep06 060209 1589 1595 1588 1588 -1 298 14,659 -119
Dec06 060209 1615 1625 1615 1616 -1 1,381 10,170 +326
Mar07 060209 1641 1641 1641 1641 -2 178 12,701 +24
May07 060209 1657 1657 1657 1657 -4 115 2,582 +51
Total Volume and Open Interest 23,251 130,922 -4,963
Coffee "C"(NYBOT)
Mar06 060209 113.00 114.70 112.65 113.80 +0.35 18,030 40,280 -6,768
May06 060209 115.95 117.60 115.80 116.75 +0.30 14,953 45,242 +4,380
Jul06 060209 118.40 119.75 118.00 118.90 +0.20 3,028 8,902 +29
Sep06 060209 120.00 121.70 120.00 120.75 +0.20 591 4,665 +111
Dec06 060209 123.00 124.00 123.00 123.30 +0.20 135 4,133 +26
Mar07 060209 126.25 126.25 125.85 125.85 +0.20 16 2,023 -9
Total Volume and Open Interest 36,761 106,127 -2,228
Orange Juice(NYBOT)
Mar06 060209 129.60 131.10 128.75 130.30 -0.70 2,134 16,140 -611
May06 060209 128.40 130.25 127.80 129.55 -0.10 2,244 12,445 +701
Jul06 060209 127.40 128.45 127.00 128.45 -0.55 146 2,078 +84
Sep06 060209 127.95 127.95 127.95 127.95 -0.80 25 1,017 +2
Nov06 060209 127.50 127.90 127.50 127.50 -1.00 1 1,020 +1
Total Volume and Open Interest 4,568 34,034 +163
Sugar #11(NYBOT)
Mar06 060209 19.20 19.25 18.10 18.14 -0.66 37,530 141,133 -7,201
May06 060209 19.10 19.24 18.20 18.24 -0.54 32,447 167,055 +6,051
Jul06 060209 18.47 18.60 17.60 17.67 -0.51 8,274 78,005 +956
Oct06 060209 18.18 18.28 17.47 17.47 -0.46 5,821 56,546 +700
Mar07 060209 17.88 18.10 17.20 17.24 -0.44 3,716 40,580 -151
Total Volume and Open Interest 94,935 518,488 +1,607
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060209 24.60 24.85 24.60 24.85 +0.31 40 4,566 -2
Jul06 060209 24.65 24.93 24.65 24.93 +0.38 103 4,135 +55
Sep06 060209 24.70 24.70 24.70 24.70 +0.01 28 2,118 -13
Nov06 060209 23.00 23.00 23.00 23.00 unch 1 895 +1
Total Volume and Open Interest 720 14,270 -532
London Cocoa(LCE)
Mar06 060209 912 920 908 917 +3 5,709 62,390 -425
May06 060209 929 937 922 934 +4 5,483 35,273 -480
Jul06 060209 941 951 940 948 +4 3,107 36,604 +1,418
Sep06 060209 959 963 957 962 +4 2,357 20,427 -568
Dec06 060209 966 974 966 974 +4 990 23,308 +485
Mar07 060209 970 978 970 977 +3 145 9,628 -80
May07 060209 987 987 987 987 +3 65 588 -10
Total Volume and Open Interest 17,856 188,299 +340
London Coffee(LCE)
Mar06 060209 1193.00 1212.00 1193.00 1205.00 +6.00 5,766 48,886 -3,375
May06 060209 1219.00 1234.00 1214.00 1225.00 +6.00 7,666 64,928 +2,614
Jul06 060209 1234.00 1244.00 1234.00 1239.00 +5.00 918 13,277 +246
Sep06 060209 1246.00 1257.00 1246.00 1252.00 +6.00 788 4,908 +675
Nov06 060209 1267.00 1267.00 1264.00 1264.00 +6.00 17 531 +12
Jan07 060209 1274.00 1274.00 1274.00 1274.00 +6.00 16 215 +16
Total Volume and Open Interest 15,171 132,791 +188
London Sugar(LCE)
Mar06 060209 443.50 454.00 432.10 434.50 -8.90 4,251 4,983 -2,546
May06 060209 460.70 464.00 445.00 447.20 -10.80 3,117 30,412 +769
Aug06 060209 464.00 468.00 449.00 450.50 -11.50 527 14,725 +15
Oct06 060209 466.50 468.90 451.00 451.50 -12.50 567 9,950 +184
Dec06 060209 462.00 464.70 447.30 448.00 -12.20 2 3,802 -2
Total Volume and Open Interest 8,510 68,285 -1,546
Cotton(NYBOT)
Mar06 060209 56.11 56.55 55.86 56.42 +0.14 19,131 57,216 -6,258
May06 060209 57.60 57.99 57.30 57.96 +0.25 16,136 53,870 +4,610
Jul06 060209 58.70 58.90 58.40 58.90 +0.25 2,448 9,043 +655
Oct06 060209 60.00 60.20 60.00 60.20 +0.15 7 262 +7
Dec06 060209 60.90 61.10 60.70 61.00 +0.10 571 7,484 +99
Mar07 060209 62.20 62.25 62.15 62.15 +0.05 65 1,680 +43
Total Volume and Open Interest 38,459 131,017 -806
Lumber(CME)
Mar06 060209 344.0 344.5 339.8 340.5 -1.5 605 2,527 -210
May06 060209 347.1 350.9 346.5 347.0 unch 251 2,126 +9
Jul06 060209 345.1 346.4 342.9 345.0 unch 28 421 -8
Sep06 060209 345.0 349.9 345.0 349.9 +1.6 2 118 +0
Total Volume and Open Interest 886 5,199 -209
Crude Oil(NYM)
Mar06 060209 62.85 63.70 62.34 62.62 +0.07 150,436 190,365 -23,900
Apr06 060209 63.70 64.60 63.30 63.59 +0.06 103,850 179,793 +8,953
May06 060209 64.50 65.20 64.20 64.39 +0.06 30,324 65,303 +629
Jun06 060209 65.05 65.80 64.70 64.99 +0.05 13,546 67,825 +592
Jul06 060209 65.60 66.25 65.25 65.49 +0.03 4,971 23,916 -1,073
Aug06 060209 66.45 66.50 65.88 65.88 +0.02 2,071 16,815 +598
Sep06 060209 66.00 66.95 65.85 66.17 +0.01 2,283 18,540 +75
Oct06 060209 66.55 67.10 66.25 66.40 unch 2,667 12,588 +1,529
Nov06 060209 66.45 67.10 66.45 66.59 unch 743 13,971 -497
Dec06 060209 66.65 67.40 66.50 66.74 unch 18,253 73,304 +660
Jan07 060209 66.90 66.90 66.87 66.87 unch 1,428 15,629 +51
Feb07 060209 66.96 66.96 66.96 66.96 unch 0 4,973 +0
Mar07 060209 66.90 67.02 66.90 67.02 -0.01 100 8,326 +100
Apr07 060209 67.10 67.20 67.00 67.06 -0.01 0 5,968 +0
May07 060209 67.00 67.06 67.00 67.06 -0.01 0 2,910 +0
Jun07 060209 67.04 67.04 67.04 67.04 -0.01 1,478 28,350 -61
Total Volume and Open Interest 347,443 927,869 -13,311
Heating Oil(NYM)
Mar06 060209 167.25 169.80 164.80 166.47 -0.09 39,716 54,174 -5,695
Apr06 060209 171.10 173.50 169.00 170.51 -0.36 27,160 39,911 +3,686
May06 060209 174.00 176.30 172.40 173.36 -0.56 5,173 15,319 +430
Jun06 060209 176.00 178.70 174.65 175.51 -0.61 2,394 12,993 +746
Jul06 060209 179.10 181.50 177.75 178.01 -0.51 482 7,623 -86
Aug06 060209 180.90 184.00 180.25 180.41 -0.46 142 4,281 +62
Sep06 060209 183.50 186.70 182.70 183.01 -0.46 349 3,290 -21
Oct06 060209 186.00 187.00 185.86 185.86 -0.46 25 1,533 +3
Nov06 060209 192.10 192.10 188.61 188.61 -0.41 29 1,658 +2
Dec06 060209 191.00 194.25 191.00 191.11 -0.36 395 8,589 +13
Jan07 060209 193.00 196.05 192.96 192.96 -0.31 463 4,998 +294
Feb07 060209 193.50 196.50 193.46 193.46 -0.26 76 1,011 +17
Total Volume and Open Interest 76,522 158,773 -471
Unleaded Gas(NYM)
Mar06 060209 154.25 156.50 151.00 151.43 -3.38 32,714 57,706 -6,158
Apr06 060209 170.50 172.50 167.50 168.46 -3.10 22,155 35,951 +2,375
May06 060209 175.00 177.50 172.50 173.46 -3.30 7,886 23,171 +1,289
Jun06 060209 179.00 180.00 176.00 177.16 -3.50 4,007 13,113 -602
Jul06 060209 182.00 183.50 178.75 179.96 -3.50 1,850 6,416 -190
Aug06 060209 183.50 185.00 178.00 181.01 -3.45 1,284 5,661 -1
Sep06 060209 184.00 184.00 180.00 180.21 -3.30 1,721 6,847 +231
Oct06 060209 175.00 175.00 171.00 172.51 -3.20 474 2,938 +207
Nov06 060209 174.50 174.50 170.56 170.56 -3.15 146 915 +95
Dec06 060209 169.91 169.91 169.91 169.91 -3.10 245 1,101 +46
Jan07 060209 171.01 171.01 171.01 171.01 -3.05 86 778 +76
Total Volume and Open Interest 72,568 154,597 -2,632
Natural Gas(NYM)
Mar06 060209 7.620 7.630 7.300 7.479 -0.256 34,812 80,957 -7,290
Apr06 060209 7.820 7.840 7.550 7.682 -0.253 22,192 47,156 +2,233
May06 060209 7.970 7.970 7.700 7.847 -0.248 10,313 43,567 +3,143
Jun06 060209 8.130 8.130 7.890 7.997 -0.238 4,388 22,947 +554
Jul06 060209 8.230 8.230 8.020 8.122 -0.228 2,430 20,966 +316
Aug06 060209 8.310 8.320 8.100 8.209 -0.226 2,460 20,393 +380
Sep06 060209 8.400 8.400 8.150 8.274 -0.221 1,562 15,018 -86
Oct06 060209 8.460 8.460 8.364 8.364 -0.216 2,367 31,158 -471
Nov06 060209 9.290 9.300 9.100 9.224 -0.181 1,456 19,225 +526
Dec06 060209 10.080 10.080 9.900 10.024 -0.146 1,827 18,907 +290
Jan07 060209 10.590 10.590 10.400 10.554 -0.136 1,852 21,226 -194
Feb07 060209 10.520 10.580 10.400 10.574 -0.136 1,912 13,411 -235
Mar07 060209 10.420 10.420 10.250 10.414 -0.136 1,685 16,514 +192
Apr07 060209 8.770 8.770 8.550 8.754 -0.056 855 11,153 +28
May07 060209 8.600 8.600 8.470 8.584 -0.056 165 13,710 +62
Jun07 060209 8.665 8.665 8.550 8.649 -0.056 186 6,491 +141
Total Volume and Open Interest 92,251 558,142 +69
Brent Crude Oil(ICE)
Mar06 060209 61.23 62.05 60.57 60.75 -0.31 56,095 43,220 -11,603
Apr06 060209 61.92 63.08 61.75 61.89 -0.16 67,549 133,756 -1,132
May06 060209 63.09 63.85 62.64 62.77 -0.10 33,288 55,825 +6,626
Jun06 060209 64.00 64.35 63.27 63.39 -0.08 10,921 28,016 -221
Jul06 060209 64.45 64.69 63.70 63.86 -0.12 3,176 15,436 -824
Aug06 060209 64.63 65.07 64.12 64.25 -0.10 4,096 10,024 +1,492
Sep06 060209 65.02 65.33 64.48 64.53 -0.10 844 8,564 +291
Oct06 060209 65.25 65.51 64.76 64.76 -0.11 3,750 12,141 +2,650
Nov06 060209 64.94 64.94 64.94 64.94 -0.12 100 4,879 +71
Dec06 060209 65.54 65.80 64.93 65.09 -0.13 3,697 29,714 -224
Jan07 060209 65.22 65.22 65.22 65.22 -0.14 692 4,420 -310
Feb07 060209 65.32 65.32 65.32 65.32 -0.14 0 2,801 +0
Mar07 060209 65.40 65.40 65.40 65.40 -0.13 0 4,885 +0
Apr07 060209 65.44 65.44 65.44 65.44 -0.11 0 200 +0
Total Volume and Open Interest 185,362 398,565 -3,616
Gas Oil(ICE)
Feb06 060209 520.75 529.00 516.00 526.25 +1.50 17,928 13,590 -7,113
Mar06 060209 528.25 534.75 522.50 530.50 -1.75 35,234 64,580 -611
Apr06 060209 538.25 543.25 532.00 539.50 -3.00 18,149 41,258 +1,170
May06 060209 548.00 551.50 541.50 548.50 -3.50 3,132 15,218 -23
Jun06 060209 557.25 558.00 550.25 557.25 -3.00 1,909 23,664 +509
Jul06 060209 564.00 566.00 562.50 566.00 -3.25 461 12,169 +122
Aug06 060209 570.50 574.50 570.50 574.50 -3.50 24 3,193 +24
Sep06 060209 581.50 581.50 581.50 581.50 -3.75 87 4,778 +87
Oct06 060209 588.00 588.00 588.00 588.00 -3.50 1,342 7,395 +1,342
Nov06 060209 592.00 592.00 592.00 592.00 -3.25 0 2,750 +0
Total Volume and Open Interest 79,726 227,937 -4,366
US Dollar Index(NYBOT)
Mar06 060209 90.22 90.30 90.01 90.18 -0.14 5,865 25,713 +1,022
Jun06 060209 89.74 89.90 89.68 89.83 -0.14 42 2,215 +0
Sep06 060209 89.50 89.50 89.50 89.50 -0.14 0 9 +0
Total Volume and Open Interest 5,907 27,952 +1,022
Australian Dollar(CME)
Mar06 060209 73.77 73.99 73.77 73.86 +0.05 4,057 65,685 -2,196
Jun06 060209 73.69 73.69 73.69 73.69 +0.05 1 499 +14
Sep06 060209 73.54 73.54 73.54 73.54 +0.05 0 20 +3
Total Volume and Open Interest 4,058 66,346 -2,179
British Pound(CME)
Mar06 060209 174.06 174.32 173.81 173.96 unch 2,321 94,388 +1,035
Jun06 060209 174.27 174.27 174.11 174.11 unch 66 602 +198
Sep06 060209 174.26 174.26 174.26 174.26 unch 0 34 +1
Total Volume and Open Interest 2,387 95,027 +1,234
Canadian Dollar(CME)
Mar06 060209 87.06 87.50 87.06 87.33 +0.37 8,348 120,229 +1,683
Jun06 060209 87.40 87.70 87.40 87.56 +0.37 254 2,712 +96
Sep06 060209 87.84 87.88 87.76 87.76 +0.37 5 426 +10
Dec06 060209 88.10 88.10 87.96 87.96 +0.37 12 206 +10
Total Volume and Open Interest 8,620 123,689 +1,800
Japanese Yen(CME)
Mar06 060209 84.67 84.80 84.42 84.43 -0.23 2,963 182,178 +5,718
Jun06 060209 85.83 85.83 85.53 85.53 -0.23 6 21,496 +129
Sep06 060209 86.59 86.59 86.59 86.59 -0.23 0 37 +0
Total Volume and Open Interest 2,969 203,743 +5,845
Swiss Franc(CME)
Mar06 060209 77.18 77.23 76.96 77.10 +0.02 2,582 92,361 +1,813
Jun06 060209 78.04 78.04 77.84 77.84 +0.02 0 1,747 +237
Sep06 060209 78.48 78.48 78.48 78.48 +0.02 0 25 +0
Total Volume and Open Interest 2,582 94,182 +2,050
EuroFX(CME)
Mar06 060209 119.97 120.10 119.67 119.91 +0.24 3,111 137,961 +2,454
Jun06 060209 120.69 120.69 120.47 120.61 +0.25 6 3,221 -24
Sep06 060209 121.20 121.26 121.20 121.26 +0.25 154 1,208 -29
Total Volume and Open Interest 3,271 142,522 +2,401
Mexican Peso(CME)
Mar06 060209 9497.0 9530.0 9495.0 9507.0 +45.0 10,394 94,557 +3,202
Jun06 060209 9430.0 9430.0 9430.0 9430.0 +45.0 0 605 +0
Total Volume and Open Interest 10,401 120,825 +3,202
30-Year T-Bonds(CBOT)
Mar06 060209 112~19 113~02 112~05 112~27 +0~10 307,764 626,226 -2,282
Jun06 060209 112~19 112~31 112~06 112~26 +0~10 2,492 31,078 +1,242
Sep06 060209 112~27 112~27 112~27 112~27 +0~11 180 138 +80
Total Volume and Open Interest 310,436 657,495 -960
10-Year T-Notes(CBOT)
Mar06 060209 108~005 108~100 107~280 108~020 +0~025 703,057 1,875,239 -1,092
Jun06 060209 107~295 108~070 107~255 107~310 +0~025 17,999 145,225 +5,816
Total Volume and Open Interest 721,074 2,021,288 +4,732
5-Year T-Notes(CBOT)
Mar06 060209 105~105 105~160 105~085 105~105 -0~005 342,894 0 +0
Jun06 060209 105~095 105~100 105~095 105~095 -0~005 10,937 0 +0
Sep06 060209 105~110 105~110 105~110 105~110 -0~005      
Total Volume and Open Interest 353,831 1 +0
2 Year T-Notes(CBOT)
Mar06 060209 102~028 102~032 102~022 102~025 -0~003 3,813 467,978 -1,452
Jun06 060209 102~029 102~029 102~024 102~024 -0~004 2,500 13,251 +2,021
Total Volume and Open Interest 6,313 481,229 +569
Eurodollars(CME)
Mar06 060209 95.120 95.130 95.115 95.120 -0.005 21,739 1,255,877 -7,210
Jun06 060209 94.925 94.950 94.910 94.930 -0.005 26,342 1,417,508 +21,143
Sep06 060209 94.930 94.945 94.890 94.910 -0.020 300,379 1,220,602 +16,083
Dec06 060209 94.970 95.005 94.945 94.965 -0.020 15,962 1,215,426 +9,877
Mar07 060209 95.045 95.070 95.015 95.035 -0.015 19,847 1,016,912 +14,370
Jun07 060209 95.085 95.105 95.060 95.080 -0.005 18,619 761,964 -241
Sep07 060209 95.105 95.130 95.090 95.105 unch 17,486 494,420 +7,499
Dec07 060209 95.100 95.120 95.095 95.105 +0.005 13,796 371,436 +5,732
Mar08 060209 95.100 95.125 95.095 95.105 +0.010 7,261 259,452 -485
Jun08 060209 95.080 95.100 95.075 95.090 +0.015 10,010 251,116 -868
Sep08 060209 95.055 95.080 95.055 95.070 +0.015 8,184 200,612 +350
Dec08 060209 95.035 95.045 95.015 95.035 +0.020 6,292 149,361 +1,818
Mar09 060209 95.000 95.020 95.000 95.020 +0.020 2,521 131,612 +316
Jun09 060209 94.990 95.015 94.980 95.000 +0.025 4,461 106,306 +775
Sep09 060209 94.955 94.980 94.955 94.975 +0.025 2,929 98,941 +11
Dec09 060209 94.915 94.945 94.915 94.945 +0.030 3,823 92,074 +184
Mar10 060209 94.895 94.955 94.895 94.935 +0.035 3,540 62,710 -1,473
Jun10 060209 94.895 94.935 94.885 94.915 +0.035 5,178 61,794 -644
Total Volume and Open Interest 222,681 9,433,869 +113,914
3-Mth Euro-Yen(CME)
Mar06 060209 99.87 99.87 99.86 99.87 unch 0 7,379 -321
Jun06 060209 99.79 99.79 99.79 99.79 unch 2 12,492 -148
Sep06 060209 99.67 99.67 99.67 99.67 -0.01 0 6,521 -664
Dec06 060209 99.55 99.55 99.55 99.55 -0.01 225 6,812 -469
Mar07 060209 99.43 99.43 99.43 99.43 -0.01 0 821 -78
Jun07 060209 99.31 99.31 99.31 99.31 -0.02 2 3,466 -617
Sep07 060209 99.21 99.21 99.21 99.21 -0.01 0 1,808 +0
Dec07 060209 99.10 99.10 99.10 99.10 -0.01 5 66 -87
Mar08 060209 98.99 98.99 98.99 98.99 -0.01 0 51 +0
Jun08 060209 98.87 98.87 98.87 98.87 -0.02 0 252 +0
Total Volume and Open Interest 234 39,668 -2,384
3-Mth Euro-Yen(SIMEX)
Mar06 060209 99.87 99.87 99.87 99.87 unch 1,175 65,164 -138
Jun06 060209 99.79 99.80 99.79 99.79 unch 1,288 69,684 +491
Sep06 060209 99.68 99.69 99.66 99.67 -0.01 5,028 44,731 +2,374
Dec06 060209 99.55 99.57 99.54 99.55 -0.01 7,378 62,066 +1,598
Mar07 060209 99.43 99.44 99.42 99.43 -0.01 1,331 32,945 +671
Jun07 060209 99.31 99.33 99.31 99.31 -0.01 1,060 19,095 +277
Sep07 060209 99.20 99.21 99.19 99.20 -0.01 332 8,232 +26
Dec07 060209 99.08 99.09 99.07 99.09 -0.01 52 14,747 +9
Total Volume and Open Interest 17,644 334,101 +5,308
German Euro-Bund(EUREX)
Mar06 060209 120.13 120.47 119.83 120.39 +0.21 1,116,903 1,440,314 +83,503
Jun06 060209 119.27 119.63 119.02 119.55 +0.21 1,281 27,520 +1,603
Sep06 060209 119.91 119.91 119.91 119.91 +0.21 713 42 +0
Total Volume and Open Interest 1,118,897 1,467,876 +85,106
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060209 111.31 111.43 111.18 111.43 +0.09 2,294 47,555 +62
Sep06 060209 111.76 111.76 111.76 111.76 +0.10      
Total Volume and Open Interest 598,830 1,206,491 +6,656
Long Gilt(LIFFE)
Mar06 060209 113~14 113~31 113~11 113~30 +0~14 45,345 236,925 -461
Jun06 060209 113~20 113~20 113~20 113~20 +0~14      
Total Volume and Open Interest 45,345 236,925 -461
3-Mth Short Sterling(LIFFE)
Mar06 060209 95.43 95.43 95.43 95.43 unch 17,179 336,687 +2,010
Jun06 060209 95.49 95.49 95.49 95.49 +0.02 54,520 393,404 -1,304
Sep06 060209 95.50 95.50 95.50 95.50 +0.03 55,810 274,938 -3,663
Total Volume and Open Interest 255,879 1,837,422 +1,400
3-Mth Euribor(LIFFE)
Mar06 060209 97.315 97.320 97.310 97.315 -0.005 67,143 719,690 -636
Jun06 060209 97.115 97.135 97.105 97.125 +0.005 115,651 652,355 -2,861
Sep06 060209 96.970 97.005 96.955 96.995 +0.015 151,246 469,154 -9,624
Total Volume and Open Interest 714,264 3,445,644 -32,293
3-Mth Aus T-Bills(SFE)
Mar06 060209 94.38 94.40 94.38 94.40 +0.01 4,571 119,220 +851
Jun06 060209 94.39 94.45 94.38 94.44 +0.04 25,832 256,144 +3,899
Sep06 060209 94.38 94.46 94.38 94.45 +0.05 19,231 77,708 +3,861
Dec06 060209 94.37 94.45 94.37 94.44 +0.06 5,910 53,092 -2,070
Mar07 060209 94.41 94.43 94.41 94.42 +0.05 614 25,668 -862
Jun07 060209 94.37 94.42 94.37 94.41 +0.05 404 30,115 +244
Sep07 060209 94.32 94.39 94.32 94.39 +0.06 165 20,048 +21
Dec07 060209 94.31 94.37 94.31 94.37 +0.06 301 8,867 -37
Mar08 060209 94.29 94.35 94.29 94.35 +0.06 21 4,246 +13
Jun08 060209 94.27 94.35 94.27 94.35 +0.07 0 1,526 +0
Total Volume and Open Interest 57,058 598,165 +5,929
10-Year Aus T-Bonds(SFE)
Mar06 060209 94.67 94.75 94.67 94.73 +0.03 36,148 333,657 +17,438
Jun06 060209 94.73 94.73 94.73 94.73 +0.03      
Total Volume and Open Interest 36,148 333,657 +17,438
3-Year Aus T-Bonds(SFE)
Mar06 060209 94.72 94.81 94.72 94.79 +0.04 71,822 412,979 +21,973
Jun06 060209 94.79 94.79 94.79 94.79 +0.04      
Total Volume and Open Interest 71,822 412,979 +21,973
Gold(CMX)
Feb06 060209 559.0 566.0 557.5 564.5 +14.4 762 1,692 -319
Apr06 060209 561.7 568.4 560.5 568.1 +14.3 68,204 242,350 -2,134
Jun06 060209 566.5 573.6 566.0 573.1 +14.4 3,387 33,714 +1,516
Aug06 060209 572.0 578.5 572.0 578.1 +14.4 195 5,829 +127
Oct06 060209 577.5 583.2 576.5 583.2 +14.4 214 8,793 +213
Dec06 060209 582.5 588.6 580.5 588.2 +14.4 510 14,665 +110
Feb07 060209 593.3 593.3 593.3 593.3 +14.4 103 8,330 +101
Apr07 060209 598.3 598.3 598.3 598.3 +14.4 1 1,338 +1
Jun07 060209 597.0 603.2 597.0 603.2 +14.4 231 8,301 +205
Aug07 060209 608.2 608.2 608.2 608.2 +14.4 2 180 +0
Oct07 060209 613.2 613.2 613.2 613.2 +14.4 2 4 +2
Dec07 060209 614.5 618.2 614.5 618.2 +14.4 346 9,384 +308
Total Volume and Open Interest 74,230 342,061 +334
Silver(CMX)
Mar06 060209 952.0 967.0 951.5 966.0 +22.0 23,811 80,272 -1,891
May06 060209 965.0 975.0 959.0 974.0 +21.7 2,554 14,881 +2,245
Jul06 060209 974.0 983.0 970.0 981.6 +21.5 727 11,598 +334
Sep06 060209 985.0 986.5 972.0 986.5 +21.1 56 4,800 +29
Dec06 060209 979.0 995.0 979.0 991.5 +20.3 379 13,181 -123
Mar07 060209 993.7 993.7 993.7 993.7 +18.7 30 1,273 +10
May07 060209 996.8 996.8 996.8 996.8 +18.5 0 2 +0
Total Volume and Open Interest 27,584 131,378 +624
Platinum(NYM)
Apr06 060209 1070.0 1074.0 1065.5 1073.9 +18.5 903 11,106 -19
Jul06 060209 1080.0 1080.0 1078.9 1078.9 +18.5 0 258 +0
Oct06 060209 1083.9 1083.9 1083.9 1083.9 +18.5 0 1 +0
Total Volume and Open Interest 903 11,365 -19
Palladium(NYME)
Mar06 060209 298.00 305.00 297.00 304.45 +11.70 1,781 13,043 -552
Jun06 060209 298.00 309.00 298.00 308.45 +11.70 494 2,786 +258
Sep06 060209 310.45 310.45 310.45 310.45 +11.70 0 44 +0
Total Volume and Open Interest 2,278 15,912 -294
Copper(CMX)
Mar06 060209 230.30 231.80 229.80 230.50 +3.05 14,611 53,444 -4,107
May06 060209 228.00 229.50 227.50 228.35 +2.90 6,146 27,084 +2,905
Jul06 060209 225.00 226.00 224.80 225.00 +2.80 295 5,794 +118
Sep06 060209 222.05 222.10 221.50 221.50 +2.80 75 2,837 -16
Dec06 060209 217.00 217.00 215.50 215.80 +3.10 76 2,206 -50
Total Volume and Open Interest 21,845 98,002 -1,047
Aluminum(CMX)
Feb06 060209 122.25 122.25 122.25 122.25 +3.15 0 256 +0
Mar06 060209 122.60 122.90 122.60 122.90 +3.15 0 196 +0
Apr06 060209 123.00 123.00 123.00 123.00 +3.15 0 50 +0
May06 060209 123.15 123.15 123.15 123.15 +3.15 0 69 +0
Jun06 060209 123.15 123.15 123.15 123.15 +3.20 0 50 +0
Jul06 060209 123.15 123.15 123.15 123.15 +3.45 0 20 +0
Total Volume and Open Interest 0 786 +0
DJIA Index(CBOT)
Mar06 060209 10885 10970 10880 10896 +23 4,385 38,375 +2
Jun06 060209 11000 11033 10965 10966 +23 12 101 -1
Sep06 060209 11020 11020 11020 11020 +23 0 1 +0
Dec06 060209 11055 11055 11055 11055 +23 0 6 +0
Total Volume and Open Interest 4,397 38,483 +1
S & P 500(CME)
Mar06 060209 1270.70 1277.50 1265.20 1265.80 -2.40 23,731 641,380 -1,396
Jun06 060209 1283.00 1285.00 1275.50 1275.80 -2.30 1,284 13,765 +511
Sep06 060209 1297.00 1297.00 1285.80 1285.80 -2.40 108 6,259 -16
Dec06 060209 1295.90 1295.90 1295.90 1295.90 -2.30 0 409 +0
Total Volume and Open Interest 25,123 661,895 -901
S & P 500 E-Mini(Globex)
Mar06 060209 1268.00 1277.75 1265.25 1265.75 -2.50 861,721 1,151,241 -21,286
Jun06 060209 1277.75 1287.25 1275.75 1275.75 -2.25 508 11,457 +132
Total Volume and Open Interest 862,229 1,162,698 -21,154
NASDAQ 100(CME)
Mar06 060209 1681.50 1689.00 1658.00 1659.00 -16.50 7,071 59,711 -1,301
Jun06 060209 1677.50 1677.50 1677.50 1677.50 -16.50 0 32 -1
Sep06 060209 1696.00 1696.00 1696.00 1696.00 -16.50 0 1 +0
Total Volume and Open Interest 7,071 59,744 -1,302
NASDAQ 100 E-Mini(Globex)
Mar06 060209 1676.00 1689.00 1658.00 1659.00 -16.50 291,875 340,427 -17,127
Jun06 060209 1693.00 1706.50 1676.50 1677.50 -16.50 102 279 -26
Total Volume and Open Interest 291,977 340,706 -17,153
S & P Midcap 400(CME)
Mar06 060209 771.50 776.00 766.40 766.90 -3.40 180 11,835 -139
Jun06 060209 773.40 773.40 773.40 773.40 -3.40 0 7 +0
Sep06 060209 122.04 122.04 122.04 122.04 -3.40      
Total Volume and Open Interest 180 11,842 -139
Russell 2000(CME)
Mar06 060209 724.25 729.75 719.00 719.70 -3.40 1,331 29,856 +470
Jun06 060209 725.00 725.00 725.00 725.00 -3.50 0 7 +0
Sep06 060209 730.50 730.50 730.50 730.50 -3.50 0 5 +0
Total Volume and Open Interest 1,331 29,868 +470
Russell 2000 E-Mini(Globex)
Mar06 060209 723.20 729.90 719.00 719.70 -3.40 109,572 269,768 -1,474
Jun06 060209 727.00 735.00 724.20 725.00 -3.50 46 334 +25
Total Volume and Open Interest 109,618 270,102 -1,449
Value Line(KCBT)
Mar06 060209 2021.50 2036.00 2013.00 2016.50 -3.00 128 259 +35
Total Volume and Open Interest 128 261 +35
Nikkei 225(CME)
Mar06 060209 16450 16540 16345 16475 +145 104,779 218,408 -1,699
Jun06 060209 16370 16465 16290 16370 +165 164 1,339 -1
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060209 16450 16540 16345 16475 +145 104,779 218,408 -1,699
Jun06 060209 16370 16465 16290 16370 +165 164 1,339 -1
Sep06 060209 16365 16365 16365 16365 +165 0 3 +0
Total Volume and Open Interest 104,965 219,907 -1,701
CAC 40(MATIF)
Feb06 060209 4931.0 4966.0 4923.0 4958.0 +54.0 74,958 396,615 +9,608
Mar06 060209 4935.0 4973.0 4934.0 4967.5 +54.0 4,086 117,600 -317
Apr06 060209 4950.5 4985.0 4949.0 4979.5 +54.0 5 1,752 +2
Total Volume and Open Interest 79,051 516,151 +9,292
Hang Seng Index(HKFE)
Feb06 060209 15500 15519 15404 15457 +37 40,294 107,167 +427
Mar06 060209 15441 15453 15349 15399 +45 841 3,693 +615
Total Volume and Open Interest 41,259 111,423 +1,052
DAX Index(EUREX)
Mar06 060209 5719.0 5773.5 5713.0 5752.5 +70.5 159,453 239,568 +3,921
Jun06 060209 5758.0 5812.0 5753.0 5791.0 +70.5 2,032 17,763 -1,530
Sep06 060209 5813.5 5854.5 5795.0 5833.5 +71.0 1,730 4,306 +1,636
Total Volume and Open Interest 163,215 261,637 +4,027
FT-SE 100(LIFFE)
Mar06 060209 5733.00 5800.00 5731.50 5786.50 +82.50 82,129 469,216 -8,145
Jun06 060209 5755.50 5808.00 5750.00 5796.50 +83.00 3,044 20,889 -3,007
Sep06 060209 5792.00 5809.50 5792.00 5809.50 +83.50 1 2,318 +0
Total Volume and Open Interest 85,174 500,898 -11,152
SPI 200(SFE)
Mar06 060209 4843.0 4853.0 4819.0 4847.0 +51.0 17,157 193,612 +8,403
Jun06 060209 4861.0 4867.0 4842.0 4867.0 +51.0 85 5,784 +23
Sep06 060209 4863.0 4870.0 4863.0 4870.0 +51.0 189 2,441 +131
Total Volume and Open Interest 17,443 205,023 +8,467
GSCI(CME)
Feb06 060209 422.30 425.00 419.50 420.55 -0.65 3,994 13,433 -3,579
Mar06 060209 431.60 432.40 429.90 429.90 -0.90 3,802 9,607 +3,395
Apr06 060209 436.00 436.00 436.00 436.00 unch 0 160 +0
Total Volume and Open Interest 7,796 23,200 -184
Reuters CRB Index(NYBOT)
Apr06 060209 360.75 361.75 360.50 361.00 +0.75 66 380 +10
Jun06 060209 365.50 365.50 364.25 364.25 +0.75 0 412 +0
Aug06 060209 367.50 367.50 367.50 367.50 +0.75 1 204 +1
Total Volume and Open Interest 81 1,051 +2
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!