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 Fri February 10, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060210 584.00 585.50 577.00 582.25 -5.50 71,932 115,881 -13,452
May06 060210 597.00 598.50 590.50 596.00 -5.75 35,271 107,903 +11,533
Jul06 060210 606.50 608.00 600.50 606.50 -3.75 12,043 69,482 +3,160
Aug06 060210 608.00 610.00 605.50 607.50 -6.50 604 4,937 +427
Sep06 060210 612.50 614.00 606.00 611.00 -5.50 87 2,078 -11
Nov06 060210 619.00 621.00 613.00 618.75 -6.25 5,203 50,092 +1,810
Jan07 060210 623.00 625.00 619.50 623.00 -6.00 240 1,390 +7
Total Volume and Open Interest 125,823 356,010 +3,713
Soybean Meal(CBOT)
Mar06 060210 180.90 181.40 179.10 180.50 -1.10 12,575 40,607 +111
May06 060210 183.20 183.60 181.50 182.80 -0.90 4,908 32,332 -270
Jul06 060210 185.80 186.40 184.30 185.30 -1.30 2,469 27,492 -97
Aug06 060210 187.50 187.60 185.80 186.00 -2.00 217 8,771 +28
Sep06 060210 188.00 188.50 186.30 186.30 -2.30 160 6,015 +84
Oct06 060210 187.50 188.20 186.20 186.30 -2.20 134 4,569 +132
Dec06 060210 189.50 190.00 188.00 188.70 -1.80 908 12,443 +345
Jan07 060210 189.30 189.30 189.30 189.30 -2.40 10 109 +10
Total Volume and Open Interest 21,384 132,437 +340
Soybean Oil(CBOT)
Mar06 060210 22.47 22.48 22.11 22.27 -0.38 19,226 58,028 -6,642
May06 060210 22.85 22.88 22.52 22.68 -0.40 12,170 61,512 +6,045
Jul06 060210 23.25 23.27 22.86 23.07 -0.41 1,865 37,330 +1,279
Aug06 060210 23.35 23.35 23.05 23.20 -0.39 35 4,115 +5
Sep06 060210 23.50 23.50 23.30 23.34 -0.40 0 4,387 +0
Oct06 060210 23.65 23.65 23.40 23.51 -0.34 19 3,270 +18
Dec06 060210 24.00 24.00 23.61 23.82 -0.38 493 16,003 +192
Jan07 060210 24.00 24.00 24.00 24.00 -0.37 0 574 +0
Total Volume and Open Interest 33,808 186,526 +897
Canola(WCE)
Mar06 060210 242.5 244.2 241.7 243.9 -0.8 5,792 39,393 -1,072
May06 060210 251.7 251.7 249.0 251.2 -1.1 2,652 27,826 -86
Jul06 060210 258.1 259.3 257.4 259.1 -1.2 1,735 14,262 +995
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060210 272.7 274.5 272.7 274.4 -0.6 538 10,029 -274
Total Volume and Open Interest 10,721 92,104 -433
Corn(CBOT)
Mar06 060210 222.25 224.50 220.00 221.25 -4.25 98,531 298,616 -26,167
May06 060210 233.50 234.75 230.50 231.75 -4.50 63,851 306,282 +24,310
Jul06 060210 241.25 243.25 239.00 240.50 -4.25 20,388 156,359 +2,149
Sep06 060210 248.25 249.50 246.25 247.50 -3.25 3,589 34,084 +1,947
Dec06 060210 257.25 259.25 255.50 257.25 -3.50 19,254 196,530 +7,745
Mar07 060210 263.00 264.50 262.00 263.00 -3.00 1,522 19,183 +511
Total Volume and Open Interest 209,155 1,051,478 +10,879
Wheat(CBOT)
Mar06 060210 360.50 361.50 351.50 355.25 -8.00 48,390 113,115 -14,750
May06 060210 371.50 372.50 363.00 367.25 -7.50 32,476 143,349 +16,242
Jul06 060210 380.25 381.50 372.00 376.00 -8.00 12,280 65,889 +787
Sep06 060210 390.00 390.50 382.00 386.50 -7.75 875 7,762 +536
Dec06 060210 401.00 401.50 394.00 396.75 -7.75 3,007 45,257 +1,449
Total Volume and Open Interest 98,673 385,639 +5,256
Wheat(KCBT)
Mar06 060210 429.00 431.50 424.75 430.00 -3.75 9,883 53,340 -2,611
May06 060210 431.50 435.00 428.25 434.75 -2.75 6,218 29,958 +545
Jul06 060210 425.00 426.00 419.00 423.75 -5.50 5,842 44,357 -215
Sep06 060210 427.50 427.50 422.00 426.50 -4.50 595 6,001 +303
Dec06 060210 436.00 437.00 430.50 435.00 -5.75 1,064 15,031 +217
Total Volume and Open Interest 23,839 149,975 -1,566
Wheat(MGE)
Mar06 060210 413.00 415.00 405.00 410.00 -5.00 2,343 17,169 -753
May06 060210 418.50 419.50 411.00 417.50 -5.00 1,267 9,429 -91
Jul06 060210 425.00 425.00 416.50 422.00 -5.50 1,119 8,629 -185
Sep06 060210 423.00 423.00 416.00 422.50 -3.50 749 5,182 -162
Dec06 060210 429.00 429.00 423.00 428.75 -3.25 712 5,782 +285
Total Volume and Open Interest 6,231 46,412 -887
Oats(CBOT)
Mar06 060210 193.75 193.75 187.75 191.50 -1.50 542 5,732 -88
May06 060210 190.00 191.00 186.00 191.00 -1.00 350 3,848 +61
Jul06 060210 182.50 183.75 181.50 183.00 -2.75 40 644 +2
Sep06 060210 175.75 175.75 175.75 175.75 -3.25 45 69 +19
Total Volume and Open Interest 1,126 11,524 +47
Rough Rice(CBOT)
Mar06 060210 8.45 8.45 8.24 8.37 -0.05 1,134 5,670 -156
May06 060210 8.70 8.70 8.54 8.65 -0.06 602 4,136 +186
Jul06 060210 8.91 8.91 8.84 8.85 -0.06 99 1,411 +1
Sep06 060210 8.96 8.96 8.94 8.94 -0.07 0 424 +0
Total Volume and Open Interest 1,856 13,168 +24
Live Cattle(CME)
Feb06 060210 92.800 93.200 92.700 92.900 +0.650 4,064 20,938 -1,234
Apr06 060210 90.750 90.975 90.550 90.600 +0.450 11,967 117,007 -675
Jun06 060210 84.600 84.950 84.600 84.650 +0.175 5,224 47,918 +156
Aug06 060210 84.250 84.300 84.050 84.125 +0.275 1,154 22,860 +482
Oct06 060210 87.450 87.700 87.425 87.525 +0.200 454 10,936 +65
Dec06 060210 88.300 88.500 88.250 88.400 +0.200 65 4,885 +21
Total Volume and Open Interest 23,016 225,917 -1,176
Feeder Cattle(CME)
Mar06 060210 109.100 110.000 109.100 109.650 +0.800 3,106 11,872 -850
Apr06 060210 110.100 110.950 110.100 110.650 +0.825 2,111 10,462 +312
May06 060210 110.500 111.250 110.500 110.775 +0.350 1,218 6,236 +474
Aug06 060210 110.700 111.425 110.700 111.100 +0.600 266 4,075 +123
Sep06 060210 109.700 110.075 109.700 109.900 +0.400 17 404 +4
Oct06 060210 109.150 109.475 109.150 109.225 +0.325 41 419 -6
Nov06 060210 108.400 108.550 108.400 108.500 +0.400 5 189 -1
Total Volume and Open Interest 6,764 33,659 +56
Lean Hogs(CME)
Feb06 060210 57.925 58.650 57.900 58.550 +0.925 1,889 4,605 -986
Apr06 060210 62.750 63.150 62.600 62.800 +0.575 9,853 84,511 -108
May06 060210 67.400 67.975 67.400 67.925 +0.525 166 4,322 +35
Jun06 060210 69.700 70.150 69.700 70.100 +0.625 4,311 28,951 +453
Jul06 060210 67.500 68.000 67.500 67.975 +0.575 1,138 9,948 +344
Aug06 060210 64.450 64.800 64.450 64.750 +0.300 279 5,303 +66
Oct06 060210 55.125 55.650 55.125 55.425 +0.325 131 2,857 +32
Dec06 060210 53.250 54.000 53.250 53.700 +0.275 131 1,997 +47
Total Volume and Open Interest 17,903 142,643 -117
Pork Bellies(CME)
Feb06 060210 77.950 78.700 77.950 78.600 +0.750 34 89 -38
Mar06 060210 77.550 79.500 77.550 79.175 +1.625 397 1,307 +16
May06 060210 78.950 80.600 78.950 80.100 +1.800 109 945 +49
Jul06 060210 80.575 81.150 80.550 80.550 +1.400 38 287 -3
Aug06 060210 79.400 79.400 79.400 79.400 unch 1 34 +1
Total Volume and Open Interest 579 2,662 +25
Class III Milk(CME)
Feb06 060210 12.26 12.26 12.26 12.26 -0.05 34 2,166 -29
Mar06 060210 11.81 11.86 11.51 11.69 -0.17 107 2,713 -26
Apr06 060210 11.82 11.82 11.66 11.71 -0.14 154 2,675 +14
May06 060210 11.89 11.89 11.70 11.85 -0.08 87 2,488 -17
Jun06 060210 11.80 11.82 11.70 11.72 -0.08 147 2,484 +73
Total Volume and Open Interest 1,298 27,976 +237
Cocoa(NYBOT)
Mar06 060210 1520 1543 1515 1520 unch 11,469 17,534 -6,814
May06 060210 1551 1570 1544 1549 unch 9,927 46,844 +4,598
Jul06 060210 1567 1590 1567 1569 unch 2,042 13,842 -934
Sep06 060210 1591 1602 1589 1589 +1 1,003 14,334 -325
Dec06 060210 1624 1625 1617 1617 +1 81 10,189 +19
Mar07 060210 1654 1654 1641 1641 unch 62 12,706 +5
May07 060210 1657 1657 1657 1657 unch 0 2,582 +0
Total Volume and Open Interest 24,731 127,583 -3,339
Coffee "C"(NYBOT)
Mar06 060210 114.00 115.50 113.10 115.10 +1.30 14,004 36,985 -3,295
May06 060210 116.50 118.50 116.25 118.20 +1.45 10,858 49,148 +3,906
Jul06 060210 118.90 120.80 118.50 120.45 +1.55 2,211 9,184 +282
Sep06 060210 120.90 122.50 120.70 122.30 +1.55 352 4,752 +87
Dec06 060210 123.35 125.00 123.00 124.85 +1.55 275 4,128 -5
Mar07 060210 126.50 127.40 126.50 127.40 +1.55 79 2,036 +13
Total Volume and Open Interest 27,779 107,115 +988
Orange Juice(NYBOT)
Mar06 060210 132.45 136.00 131.00 133.45 +3.15 2,326 15,716 -424
May06 060210 131.00 135.00 129.50 130.75 +1.20 2,500 13,398 +953
Jul06 060210 129.50 129.90 126.90 129.00 +0.55 328 2,240 +162
Sep06 060210 128.00 128.00 128.00 128.00 +0.05 0 1,017 +0
Nov06 060210 127.50 127.50 127.50 127.50 unch 6 1,024 +4
Total Volume and Open Interest 5,162 34,731 +697
Sugar #11(NYBOT)
Mar06 060210 17.90 18.00 17.45 17.66 -0.48 44,535 132,108 -9,025
May06 060210 17.75 18.10 17.65 17.85 -0.39 38,589 178,086 +11,031
Jul06 060210 17.24 17.50 17.05 17.28 -0.39 8,798 78,342 +337
Oct06 060210 17.05 17.30 16.90 17.13 -0.34 6,899 57,759 +1,213
Mar07 060210 16.80 17.10 16.65 16.92 -0.32 6,041 40,524 -56
Total Volume and Open Interest 110,724 524,407 +5,919
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060210 24.75 24.75 24.00 24.23 -0.62 319 4,676 +110
Jul06 060210 24.75 24.75 24.25 24.25 -0.68 250 4,198 +63
Sep06 060210 24.70 24.70 24.25 24.25 -0.45 10 2,120 +2
Nov06 060210 23.05 23.05 23.00 23.00 unch 2 897 +2
Total Volume and Open Interest 582 14,173 -97
London Cocoa(LCE)
Mar06 060210 918 923 908 915 -2 5,350 61,156 -1,234
May06 060210 934 940 925 931 -3 3,669 35,423 +150
Jul06 060210 948 954 940 946 -2 1,353 36,388 -216
Sep06 060210 963 963 954 959 -3 495 20,795 +368
Dec06 060210 969 974 968 971 -3 72 23,365 +57
Mar07 060210 974 978 972 974 -3 322 9,558 -70
May07 060210 984 984 984 984 -3 0 588 +0
Total Volume and Open Interest 11,261 187,354 -945
London Coffee(LCE)
Mar06 060210 1208.00 1220.00 1203.00 1212.00 +7.00 3,362 48,076 -810
May06 060210 1224.00 1243.00 1224.00 1234.00 +9.00 3,817 65,758 +830
Jul06 060210 1244.00 1256.00 1243.00 1248.00 +9.00 1,686 13,019 -258
Sep06 060210 1256.00 1264.00 1254.00 1262.00 +10.00 1,471 5,898 +990
Nov06 060210 1275.00 1275.00 1274.00 1274.00 +10.00 44 570 +39
Jan07 060210 1284.00 1284.00 1284.00 1284.00 +10.00 0 215 +0
Total Volume and Open Interest 10,380 133,582 +791
London Sugar(LCE)
Mar06 060210 432.30 437.30 428.00 437.30 +2.80 3,426 3,956 -1,027
May06 060210 444.00 446.00 435.00 444.50 -2.70 4,572 29,866 -546
Aug06 060210 447.60 450.00 440.00 446.00 -4.50 887 14,801 +76
Oct06 060210 451.00 451.00 440.70 447.00 -4.50 344 9,944 -6
Dec06 060210 445.90 445.90 438.60 443.00 -5.00 153 3,917 +115
Total Volume and Open Interest 9,526 67,013 -1,272
Cotton(NYBOT)
Mar06 060210 56.25 56.40 55.92 55.97 -0.45 15,193 48,864 -8,352
May06 060210 57.60 57.75 57.26 57.38 -0.58 14,291 60,114 +6,244
Jul06 060210 58.60 58.80 58.30 58.33 -0.57 772 9,193 +150
Oct06 060210 59.70 59.70 59.70 59.70 -0.50 8 270 +8
Dec06 060210 60.60 60.85 60.45 60.55 -0.45 207 7,542 +58
Mar07 060210 61.70 61.70 61.70 61.70 -0.45 25 1,703 +23
Total Volume and Open Interest 30,497 129,149 -1,868
Lumber(CME)
Mar06 060210 340.5 345.0 340.2 344.0 +3.5 561 2,423 -104
May06 060210 346.6 351.3 346.0 350.4 +3.4 229 2,166 +40
Jul06 060210 345.9 347.8 343.5 343.5 -1.5 29 422 +1
Sep06 060210 346.4 349.5 346.4 348.9 -1.0 7 119 +1
Total Volume and Open Interest 830 5,138 -61
Crude Oil(NYM)
Mar06 060210 62.95 62.95 61.20 61.84 -0.78 133,578 170,790 -19,575
Apr06 060210 63.95 63.95 62.30 62.86 -0.73 98,242 191,986 +12,193
May06 060210 64.75 64.80 63.35 63.75 -0.64 35,684 68,674 +3,371
Jun06 060210 65.25 65.30 63.90 64.41 -0.58 19,646 68,840 +1,015
Jul06 060210 65.90 65.90 64.75 64.93 -0.56 5,574 24,674 +758
Aug06 060210 66.00 66.00 65.30 65.34 -0.54 3,441 17,632 +817
Sep06 060210 65.87 65.87 65.65 65.65 -0.52 3,656 20,170 +1,630
Oct06 060210 66.10 66.10 65.90 65.91 -0.49 5,736 14,962 +2,374
Nov06 060210 65.90 66.13 65.90 66.13 -0.46 1,623 14,218 +247
Dec06 060210 66.75 66.75 65.80 66.31 -0.43 11,790 73,316 +12
Jan07 060210 66.47 66.47 66.47 66.47 -0.40 549 15,920 +291
Feb07 060210 66.90 66.90 66.57 66.57 -0.39 160 4,996 +23
Mar07 060210 66.64 66.64 66.64 66.64 -0.38 10 8,326 +0
Apr07 060210 66.69 66.69 66.69 66.69 -0.37 234 5,970 +2
May07 060210 66.70 66.70 66.70 66.70 -0.36 5 2,915 +5
Jun07 060210 66.90 66.90 66.69 66.69 -0.35 1,160 28,416 +66
Total Volume and Open Interest 327,266 931,646 +3,777
Heating Oil(NYM)
Mar06 060210 168.00 168.25 163.60 164.26 -2.21 35,931 48,096 -6,078
Apr06 060210 171.25 171.80 166.60 168.03 -2.48 22,506 43,724 +3,813
May06 060210 173.25 173.75 170.00 170.48 -2.88 6,151 16,062 +743
Jun06 060210 176.50 176.50 172.35 172.38 -3.13 2,850 12,847 -146
Jul06 060210 178.25 178.25 174.78 174.78 -3.23 1,866 8,444 +821
Aug06 060210 180.50 180.50 177.08 177.08 -3.33 654 4,319 +38
Sep06 060210 183.00 183.25 179.58 179.58 -3.43 347 3,234 -56
Oct06 060210 186.25 186.25 182.48 182.48 -3.38 334 1,678 +145
Nov06 060210 188.60 189.00 185.28 185.28 -3.33 219 1,681 +23
Dec06 060210 191.50 191.50 187.83 187.83 -3.28 1,457 8,567 -22
Jan07 060210 193.00 193.00 189.83 189.83 -3.13 1,630 5,547 +549
Feb07 060210 193.50 193.50 190.38 190.38 -3.08 29 1,022 +11
Total Volume and Open Interest 74,192 158,751 -22
Unleaded Gas(NYM)
Mar06 060210 152.20 152.50 146.00 146.21 -5.22 34,418 54,482 -3,224
Apr06 060210 167.75 168.30 161.40 162.55 -5.91 21,381 40,086 +4,135
May06 060210 172.00 172.50 165.00 167.20 -6.26 7,383 24,177 +1,006
Jun06 060210 176.00 176.00 170.00 170.65 -6.51 4,515 12,764 -349
Jul06 060210 178.00 178.00 172.00 173.25 -6.71 2,124 6,544 +128
Aug06 060210 180.00 180.00 174.00 174.30 -6.71 1,104 5,519 -142
Sep06 060210 173.70 173.70 173.70 173.70 -6.51 1,830 7,147 +300
Oct06 060210 167.50 168.00 166.15 166.15 -6.36 352 3,164 +226
Nov06 060210 166.00 166.00 164.20 164.20 -6.36 251 1,066 +151
Dec06 060210 163.50 163.50 163.50 163.50 -6.41 213 1,141 +40
Jan07 060210 171.00 171.00 164.60 164.60 -6.41 1 778 +0
Total Volume and Open Interest 73,572 156,868 +2,271
Natural Gas(NYM)
Mar06 060210 7.550 7.580 7.250 7.316 -0.163 37,373 76,693 -4,264
Apr06 060210 7.770 7.770 7.450 7.511 -0.171 19,960 51,344 +4,188
May06 060210 7.920 7.930 7.630 7.666 -0.181 10,039 44,607 +1,040
Jun06 060210 8.060 8.070 7.760 7.811 -0.186 3,684 23,264 +317
Jul06 060210 8.150 8.150 7.890 7.941 -0.181 3,232 20,094 -872
Aug06 060210 8.260 8.260 7.950 8.021 -0.188 1,044 20,449 +56
Sep06 060210 8.300 8.330 8.050 8.084 -0.190 1,859 15,430 +412
Oct06 060210 8.420 8.420 8.120 8.174 -0.190 6,472 32,168 +1,010
Nov06 060210 9.250 9.270 9.000 9.044 -0.180 2,187 18,643 -582
Dec06 060210 10.050 10.070 9.800 9.864 -0.160 1,697 19,277 +370
Jan07 060210 10.600 10.600 10.350 10.394 -0.160 3,796 21,459 +233
Feb07 060210 10.650 10.650 10.350 10.414 -0.160 851 13,853 +442
Mar07 060210 10.500 10.500 10.200 10.254 -0.160 2,330 16,479 -35
Apr07 060210 8.830 8.830 8.550 8.634 -0.120 2,103 11,544 +391
May07 060210 8.550 8.600 8.469 8.469 -0.115 328 13,772 +62
Jun07 060210 8.670 8.670 8.529 8.529 -0.120 79 6,492 +1
Total Volume and Open Interest 105,446 560,877 +2,735
Brent Crude Oil(ICE)
Mar06 060210 61.20 61.20 59.41 59.64 -1.11 49,280 42,891 -329
Apr06 060210 62.13 62.31 60.82 61.06 -0.83 71,635 136,983 +3,227
May06 060210 63.06 63.21 61.76 61.98 -0.79 33,696 62,133 +6,308
Jun06 060210 63.66 63.87 62.47 62.63 -0.76 14,759 30,197 +2,181
Jul06 060210 64.13 64.28 63.01 63.16 -0.70 3,141 16,035 +599
Aug06 060210 64.14 64.62 63.41 63.55 -0.70 1,564 9,113 -911
Sep06 060210 64.36 64.68 63.87 63.88 -0.65 1,701 9,264 +700
Oct06 060210 64.62 64.62 64.14 64.14 -0.62 2,189 11,241 -900
Nov06 060210 64.93 65.05 64.36 64.36 -0.58 100 4,879 +0
Dec06 060210 65.20 65.56 64.43 64.58 -0.51 5,887 29,245 -469
Jan07 060210 64.71 64.71 64.71 64.71 -0.51 0 4,228 -192
Feb07 060210 64.82 64.82 64.82 64.82 -0.50 0 2,801 +0
Mar07 060210 64.91 64.91 64.91 64.91 -0.49 0 4,885 +0
Apr07 060210 64.96 64.96 64.96 64.96 -0.48 0 200 +0
Total Volume and Open Interest 185,354 408,879 +10,314
Gas Oil(ICE)
Feb06 060210 524.00 526.25 515.75 526.25 unch 20,568 8,090 -5,500
Mar06 060210 528.75 531.00 517.75 523.50 -7.00 39,849 67,073 +2,493
Apr06 060210 537.25 539.75 526.50 532.00 -7.50 16,970 45,928 +4,670
May06 060210 545.75 548.25 535.00 540.50 -8.00 2,424 15,382 +164
Jun06 060210 550.00 556.00 543.00 548.50 -8.75 1,282 23,575 -89
Jul06 060210 558.00 564.75 555.25 557.25 -8.75 264 12,284 +115
Aug06 060210 565.50 565.50 565.50 565.50 -9.00 113 3,241 +48
Sep06 060210 575.25 575.25 572.50 572.50 -9.00 0 4,678 -100
Oct06 060210 579.25 579.25 579.25 579.25 -8.75 0 7,395 +0
Nov06 060210 583.25 583.25 583.25 583.25 -8.75 0 2,750 +0
Total Volume and Open Interest 82,245 229,903 +1,966
US Dollar Index(NYBOT)
Mar06 060210 90.08 90.50 89.58 90.47 +0.29 3,004 27,044 +1,331
Jun06 060210 89.68 90.12 89.20 90.12 +0.29 57 2,223 +8
Sep06 060210 89.79 89.79 89.79 89.79 +0.29 0 9 +0
Total Volume and Open Interest 3,062 29,290 +1,338
Australian Dollar(CME)
Mar06 060210 74.08 74.32 73.64 73.67 -0.19 2,382 65,733 +48
Jun06 060210 73.50 73.50 73.50 73.50 -0.19 1 528 +29
Sep06 060210 73.35 73.35 73.35 73.35 -0.19 0 19 -1
Total Volume and Open Interest 2,383 66,423 +77
British Pound(CME)
Mar06 060210 175.01 175.68 174.30 174.44 +0.48 2,148 95,500 +1,112
Jun06 060210 175.40 175.40 174.40 174.64 +0.53 21 626 +24
Sep06 060210 174.80 174.80 174.80 174.80 +0.54 0 37 +3
Total Volume and Open Interest 2,169 96,166 +1,139
Canadian Dollar(CME)
Mar06 060210 87.08 87.32 86.58 86.72 -0.61 8,324 122,650 +2,421
Jun06 060210 87.25 87.53 86.83 86.95 -0.61 97 2,748 +36
Sep06 060210 87.26 87.26 87.06 87.15 -0.61 12 427 +1
Dec06 060210 87.78 87.78 87.33 87.35 -0.61 25 194 -12
Total Volume and Open Interest 8,458 126,135 +2,446
Japanese Yen(CME)
Mar06 060210 85.33 85.83 85.06 85.09 +0.66 1,139 182,296 +118
Jun06 060210 86.30 87.00 86.19 86.19 +0.66 3 21,478 -18
Sep06 060210 87.25 87.25 87.25 87.25 +0.66 0 37 +0
Total Volume and Open Interest 1,142 203,843 +100
Swiss Franc(CME)
Mar06 060210 77.19 77.59 76.72 76.74 -0.36 1,720 96,947 +4,586
Jun06 060210 78.29 78.30 77.48 77.48 -0.36 5 1,701 -46
Sep06 060210 78.12 78.12 78.12 78.12 -0.36 0 25 +0
Total Volume and Open Interest 1,725 98,722 +4,540
EuroFX(CME)
Mar06 060210 119.91 120.45 119.18 119.27 -0.64 3,842 137,465 -496
Jun06 060210 121.16 121.16 119.97 119.97 -0.64 184 3,173 -48
Sep06 060210 120.62 120.62 120.62 120.62 -0.64 1 1,207 -1
Total Volume and Open Interest 4,027 141,977 -545
Mexican Peso(CME)
Mar06 060210 9537.0 9540.0 9470.0 9490.0 -17.0 8,141 95,032 +475
Jun06 060210 9412.0 9412.0 9412.0 9412.0 -18.0 0 605 +0
Total Volume and Open Interest 8,141 121,300 +475
30-Year T-Bonds(CBOT)
Mar06 060210 112~25 113~15 112~08 112~16 -0~11 472,789 627,075 +849
Jun06 060210 112~26 113~13 112~09 112~15 -0~11 5,131 33,765 +2,687
Sep06 060210 113~05 113~05 112~16 112~16 -0~11 18 136 -2
Total Volume and Open Interest 477,950 661,026 +3,531
10-Year T-Notes(CBOT)
Mar06 060210 108~005 108~110 107~210 107~265 -0~075 1,115,968 1,855,048 -20,191
Jun06 060210 107~315 108~075 107~190 107~235 -0~075 29,520 149,732 +4,507
Total Volume and Open Interest 1,145,493 2,005,609 -15,679
5-Year T-Notes(CBOT)
Mar06 060210 105~130 105~150 105~035 105~055 -0~050 594,058 0 +0
Jun06 060210 105~125 105~125 105~045 105~045 -0~050 13,042 0 +0
Sep06 060210 105~060 105~060 105~060 105~060 -0~050      
Total Volume and Open Interest 607,100 1 +0
2 Year T-Notes(CBOT)
Mar06 060210 102~029 102~032 102~016 102~020 -0~005 2,270 469,420 +1,442
Jun06 060210 102~018 102~018 102~018 102~018 -0~006 1,185 13,867 +616
Total Volume and Open Interest 3,455 483,287 +2,058
Eurodollars(CME)
Mar06 060210 95.120 95.125 95.110 95.115 -0.005 17,964 1,273,550 +17,673
Jun06 060210 94.940 94.945 94.900 94.910 -0.020 21,712 1,420,082 +2,574
Sep06 060210 94.905 94.940 94.875 94.890 -0.020 407,440 1,283,838 +63,236
Dec06 060210 94.980 95.000 94.920 94.940 -0.025 18,666 1,206,986 -8,440
Mar07 060210 95.055 95.070 94.990 95.005 -0.030 26,640 1,022,242 +5,330
Jun07 060210 95.100 95.110 95.030 95.040 -0.040 25,958 759,023 -2,941
Sep07 060210 95.125 95.140 95.050 95.060 -0.045 26,686 503,890 +9,470
Dec07 060210 95.125 95.140 95.050 95.060 -0.045 18,526 370,863 -573
Mar08 060210 95.130 95.140 95.045 95.060 -0.045 8,041 260,190 +738
Jun08 060210 95.115 95.125 95.030 95.045 -0.045 7,251 252,805 +1,689
Sep08 060210 95.095 95.105 95.015 95.025 -0.045 7,648 200,917 +305
Dec08 060210 95.060 95.070 94.980 94.990 -0.045 6,314 149,860 +499
Mar09 060210 95.055 95.060 94.965 94.980 -0.040 3,856 131,445 -167
Jun09 060210 95.035 95.040 94.940 94.960 -0.040 4,929 107,965 +1,659
Sep09 060210 95.010 95.015 94.935 94.935 -0.040 3,616 99,131 +190
Dec09 060210 94.985 94.985 94.890 94.905 -0.040 3,298 92,482 +408
Mar10 060210 94.990 94.990 94.875 94.895 -0.040 3,385 63,444 +734
Jun10 060210 94.970 94.970 94.855 94.875 -0.040 3,297 62,141 +347
Total Volume and Open Interest 243,171 9,469,425 +35,556
3-Mth Euro-Yen(CME)
Mar06 060210 99.86 99.86 99.86 99.86 -0.01 2,454 9,653 +2,274
Jun06 060210 99.77 99.78 99.77 99.78 -0.01 8 12,526 +34
Sep06 060210 99.63 99.64 99.63 99.64 -0.03 143 6,559 +38
Dec06 060210 99.50 99.50 99.50 99.50 -0.05 298 7,070 +258
Mar07 060210 99.37 99.37 99.37 99.37 -0.06 0 821 +0
Jun07 060210 99.26 99.26 99.25 99.25 -0.06 3 3,414 -52
Sep07 060210 99.13 99.13 99.13 99.13 -0.08 0 1,808 +0
Dec07 060210 99.02 99.02 99.02 99.02 -0.08 0 66 +0
Mar08 060210 98.91 98.91 98.91 98.91 -0.08 0 51 +0
Jun08 060210 98.80 98.80 98.80 98.80 -0.07 0 252 +0
Total Volume and Open Interest 2,906 42,220 +2,552
3-Mth Euro-Yen(SIMEX)
Mar06 060210 99.87 99.87 99.86 99.86 -0.01 850 64,880 -284
Jun06 060210 99.79 99.79 99.77 99.77 -0.02 3,176 69,834 +150
Sep06 060210 99.67 99.67 99.63 99.63 -0.04 3,811 44,741 +10
Dec06 060210 99.55 99.55 99.50 99.50 -0.05 5,308 61,604 -462
Mar07 060210 99.43 99.43 99.37 99.37 -0.06 1,215 33,257 +312
Jun07 060210 99.31 99.31 99.25 99.26 -0.05 1,407 19,570 +475
Sep07 060210 99.20 99.20 99.13 99.13 -0.07 111 8,195 -37
Dec07 060210 99.09 99.09 99.01 99.01 -0.08 6 14,661 -86
Total Volume and Open Interest 15,884 334,179 +78
German Euro-Bund(EUREX)
Mar06 060210 120.32 120.83 120.19 120.56 +0.17 1,584,543 1,511,197 +70,883
Jun06 060210 119.49 119.95 119.39 119.72 +0.17 6,211 28,706 +1,186
Sep06 060210 120.00 120.20 120.00 120.08 +0.17 308 47 +5
Total Volume and Open Interest 1,591,062 1,539,950 +72,074
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060210 111.37 111.60 111.37 111.55 +0.12 40,899 48,751 +1,196
Sep06 060210 111.88 111.88 111.88 111.88 +0.12      
Total Volume and Open Interest 751,151 1,230,146 +23,655
Long Gilt(LIFFE)
Mar06 060210 113~31 114~09 113~24 114~02 +0~04 73,858 239,602 +2,677
Jun06 060210 113~21 113~23 113~21 113~23 +0~03      
Total Volume and Open Interest 73,858 239,602 +2,677
3-Mth Short Sterling(LIFFE)
Mar06 060210 95.42 95.42 95.42 95.42 -0.01 40,321 337,670 +983
Jun06 060210 95.49 95.49 95.49 95.49 unch 59,648 391,780 -1,624
Sep06 060210 95.49 95.49 95.49 95.49 -0.01 62,442 281,013 +6,075
Total Volume and Open Interest 280,796 1,843,669 +6,247
3-Mth Euribor(LIFFE)
Mar06 060210 97.320 97.325 97.315 97.320 +0.005 25,337 717,625 -2,065
Jun06 060210 97.125 97.150 97.115 97.140 +0.015 89,107 648,392 -3,963
Sep06 060210 96.990 97.025 96.975 97.010 +0.015 114,696 470,971 +1,817
Total Volume and Open Interest 597,854 3,445,036 -608
3-Mth Aus T-Bills(SFE)
Mar06 060210 94.40 94.40 94.39 94.40 unch 12,490 120,225 +1,005
Jun06 060210 94.44 94.46 94.43 94.45 +0.01 73,564 234,983 -21,161
Sep06 060210 94.45 94.47 94.45 94.46 +0.01 22,285 85,964 +8,256
Dec06 060210 94.44 94.46 94.44 94.46 +0.02 6,317 53,266 +174
Mar07 060210 94.43 94.45 94.43 94.44 +0.02 804 24,982 -686
Jun07 060210 94.43 94.43 94.43 94.43 +0.02 614 30,378 +263
Sep07 060210 94.41 94.41 94.40 94.40 +0.01 194 20,192 +144
Dec07 060210 94.40 94.40 94.37 94.37 unch 211 9,078 +211
Mar08 060210 94.38 94.38 94.36 94.36 +0.01 58 4,271 +25
Jun08 060210 94.36 94.36 94.36 94.36 +0.01 50 1,574 +48
Total Volume and Open Interest 116,598 586,449 -11,716
10-Year Aus T-Bonds(SFE)
Mar06 060210 94.72 94.76 94.71 94.75 +0.02 54,041 325,193 -8,464
Jun06 060210 94.75 94.75 94.75 94.75 +0.02      
Total Volume and Open Interest 54,041 325,193 -8,464
3-Year Aus T-Bonds(SFE)
Mar06 060210 94.80 94.82 94.77 94.81 +0.02 144,151 396,136 -16,843
Jun06 060210 94.81 94.81 94.81 94.81 +0.02      
Total Volume and Open Interest 144,151 396,136 -16,843
Gold(CMX)
Feb06 060210 559.3 560.3 548.0 550.2 -14.3 227 1,318 -374
Apr06 060210 562.5 563.8 550.0 553.5 -14.6 59,046 237,699 -4,651
Jun06 060210 566.8 569.0 555.0 558.4 -14.7 2,530 34,954 +1,240
Aug06 060210 571.0 571.0 560.0 563.3 -14.8 455 6,009 +180
Oct06 060210 568.2 568.2 568.2 568.2 -15.0 85 8,803 +10
Dec06 060210 582.0 584.0 569.0 573.1 -15.1 641 14,839 +174
Feb07 060210 578.1 578.1 578.1 578.1 -15.2 30 8,360 +30
Apr07 060210 582.9 582.9 582.9 582.9 -15.4 0 1,338 +0
Jun07 060210 588.5 588.5 587.7 587.7 -15.5 218 8,398 +97
Aug07 060210 592.6 592.6 592.6 592.6 -15.6 0 180 +0
Oct07 060210 597.5 597.5 597.5 597.5 -15.7 0 4 +0
Dec07 060210 599.5 602.4 599.5 602.4 -15.8 132 9,449 +65
Total Volume and Open Interest 63,443 338,864 -3,197
Silver(CMX)
Mar06 060210 955.5 960.0 928.0 938.0 -28.0 18,369 77,615 -2,657
May06 060210 964.0 968.0 936.0 946.3 -27.7 2,480 16,053 +1,172
Jul06 060210 970.0 973.5 945.0 954.1 -27.5 942 11,698 +100
Sep06 060210 972.0 972.0 959.0 959.0 -27.5 109 4,900 +100
Dec06 060210 980.0 985.0 955.0 964.2 -27.3 517 13,134 -47
Mar07 060210 967.3 967.3 967.3 967.3 -26.4 343 1,581 +308
May07 060210 970.7 970.7 970.7 970.7 -26.1 0 2 +0
Total Volume and Open Interest 23,035 130,403 -975
Platinum(NYM)
Apr06 060210 1068.0 1068.0 1031.0 1040.1 -33.8 1,092 10,973 -133
Jul06 060210 1045.1 1045.1 1045.1 1045.1 -33.8 11 259 +1
Oct06 060210 1050.1 1050.1 1050.1 1050.1 -33.8 0 1 +0
Total Volume and Open Interest 1,103 11,233 -132
Palladium(NYME)
Mar06 060210 297.00 298.00 283.00 284.65 -19.80 1,941 13,216 +173
Jun06 060210 304.00 304.00 287.00 288.45 -20.00 575 3,000 +214
Sep06 060210 308.00 308.00 290.45 290.45 -20.00 0 44 +0
Total Volume and Open Interest 2,516 16,300 +388
Copper(CMX)
Mar06 060210 227.40 227.85 218.55 222.45 -8.05 10,103 50,350 -3,094
May06 060210 225.00 225.80 216.50 220.60 -7.75 5,000 28,497 +1,413
Jul06 060210 222.50 222.80 214.50 217.85 -7.15 170 5,859 +65
Sep06 060210 216.30 216.30 213.00 214.45 -7.05 20 2,822 -15
Dec06 060210 212.10 212.10 208.00 209.45 -6.35 28 2,216 +10
Total Volume and Open Interest 15,632 96,177 -1,825
Aluminum(CMX)
Feb06 060210 115.40 115.40 115.40 115.40 -6.85 0 256 +0
Mar06 060210 116.00 116.00 116.00 116.00 -6.90 10 206 +10
Apr06 060210 116.10 116.10 116.10 116.10 -6.90 0 50 +0
May06 060210 116.25 116.25 116.25 116.25 -6.90 0 69 +0
Jun06 060210 121.15 121.15 116.15 116.15 -7.00 0 50 +0
Jul06 060210 116.05 116.05 116.05 116.05 -7.10 0 20 +0
Total Volume and Open Interest 10 796 +10
DJIA Index(CBOT)
Mar06 060210 10905 10963 10831 10927 +31 7,098 38,224 -151
Jun06 060210 10970 11000 10910 10997 +31 29 120 +19
Sep06 060210 10980 11060 10980 11051 +31 0 1 +0
Dec06 060210 11086 11086 11086 11086 +31 0 6 +0
Total Volume and Open Interest 7,127 38,351 -132
S & P 500(CME)
Mar06 060210 1265.80 1272.80 1257.20 1268.30 +2.50 30,685 641,839 +459
Jun06 060210 1270.50 1279.20 1267.80 1278.30 +2.50 475 13,867 +102
Sep06 060210 1283.50 1289.40 1283.50 1288.40 +2.60 6 6,256 -3
Dec06 060210 1298.50 1298.50 1298.50 1298.50 +2.60 0 409 +0
Total Volume and Open Interest 31,166 662,453 +558
S & P 500 E-Mini(Globex)
Mar06 060210 1266.00 1273.00 1257.00 1268.25 +2.50 935,033 1,131,640 -19,601
Jun06 060210 1276.00 1282.00 1267.25 1279.25 +3.50 246 10,328 -1,129
Total Volume and Open Interest 935,279 1,141,968 -20,730
NASDAQ 100(CME)
Mar06 060210 1660.50 1675.50 1644.00 1666.50 +7.50 6,833 60,333 +622
Jun06 060210 1685.00 1685.00 1685.00 1685.00 +7.50 0 32 +0
Sep06 060210 1703.50 1703.50 1703.50 1703.50 +7.50 0 1 +0
Total Volume and Open Interest 6,833 60,366 +622
NASDAQ 100 E-Mini(Globex)
Mar06 060210 1659.50 1676.00 1642.50 1666.50 +7.50 331,587 346,073 +5,646
Jun06 060210 1679.50 1693.50 1662.50 1685.00 +7.50 202 255 -24
Total Volume and Open Interest 331,789 346,328 +5,622
S & P Midcap 400(CME)
Mar06 060210 766.50 767.50 759.70 766.60 -0.30 130 11,827 -8
Jun06 060210 773.10 773.10 773.10 773.10 -0.30 0 7 +0
Sep06 060210 121.74 121.74 121.74 121.74 -0.30      
Total Volume and Open Interest 130 11,834 -8
Russell 2000(CME)
Mar06 060210 718.00 720.50 710.50 717.90 -1.80 756 29,968 +112
Jun06 060210 723.20 723.20 723.20 723.20 -1.80 0 7 +0
Sep06 060210 728.70 728.70 728.70 728.70 -1.80 0 5 +0
Total Volume and Open Interest 756 29,980 +112
Russell 2000 E-Mini(Globex)
Mar06 060210 719.50 721.20 710.00 717.90 -1.80 118,520 273,109 +3,341
Jun06 060210 724.40 725.20 714.70 723.20 -1.80 114 383 +49
Total Volume and Open Interest 118,634 273,492 +3,390
Value Line(KCBT)
Mar06 060210 2014.50 2017.50 1997.00 2012.00 -4.50 143 255 -4
Total Volume and Open Interest 143 257 -4
Nikkei 225(CME)
Mar06 060210 16505 16545 16075 16310 -165 72,984 223,142 +4,734
Jun06 060210 16440 16465 16020 16190 -180 83 1,458 +119
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060210 16505 16545 16075 16310 -165 72,984 223,142 +4,734
Jun06 060210 16440 16465 16020 16190 -180 83 1,458 +119
Sep06 060210 16185 16185 16185 16185 -180 0 3 +0
Total Volume and Open Interest 73,067 224,604 +4,697
CAC 40(MATIF)
Feb06 060210 4939.0 4966.5 4912.0 4917.0 -41.0 62,171 396,086 -529
Mar06 060210 4950.0 4973.5 4922.0 4926.5 -41.0 1,673 118,158 +558
Apr06 060210 4962.0 4988.0 4938.5 4938.5 -41.0 375 1,760 +8
Total Volume and Open Interest 64,338 516,220 +69
Hang Seng Index(HKFE)
Feb06 060210 15380 15477 15350 15410 -47 23,488 104,634 -2,533
Mar06 060210 15333 15416 15295 15350 -49 861 3,966 +273
Total Volume and Open Interest 24,450 109,164 -2,259
DAX Index(EUREX)
Mar06 060210 5739.0 5761.5 5708.5 5720.5 -32.0 137,370 231,895 -7,673
Jun06 060210 5774.0 5799.0 5748.0 5759.0 -32.0 1,682 17,263 -500
Sep06 060210 5820.5 5837.5 5790.5 5801.0 -32.5 1,522 5,442 +1,136
Total Volume and Open Interest 140,574 254,600 -7,037
FT-SE 100(LIFFE)
Mar06 060210 5783.00 5790.00 5742.50 5743.50 -43.00 65,749 475,489 +6,273
Jun06 060210 5781.00 5783.50 5753.50 5753.50 -43.00 1,490 22,237 +1,348
Sep06 060210 5775.50 5778.00 5765.50 5765.50 -44.00 6 2,319 +1
Total Volume and Open Interest 67,245 508,520 +7,622
SPI 200(SFE)
Mar06 060210 4850.0 4884.0 4829.0 4838.0 -9.0 13,177 184,939 -8,673
Jun06 060210 4902.0 4902.0 4859.0 4859.0 -8.0 4 5,786 +2
Sep06 060210 4888.0 4888.0 4861.0 4861.0 -9.0 1 2,442 +1
Total Volume and Open Interest 13,369 196,472 -8,551
GSCI(CME)
Feb06 060210 421.15 421.15 412.00 413.05 -7.50 4,338 9,688 -3,745
Mar06 060210 430.60 431.40 421.70 422.55 -7.35 4,015 13,230 +3,623
Apr06 060210 428.00 428.00 428.00 428.00 -8.00 0 160 +0
Total Volume and Open Interest 8,353 23,078 -122
Reuters CRB Index(NYBOT)
Apr06 060210 361.25 361.25 356.00 357.00 -4.00 29 388 +8
Jun06 060210 360.00 360.50 360.00 360.25 -4.00 2 413 +1
Aug06 060210 363.50 363.50 363.50 363.50 -4.00 0 204 +0
Total Volume and Open Interest 35 1,059 +8
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

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!!!