Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon February 13, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060213 580.00 589.00 579.00 584.25 +2.00 50,369 110,557 -5,324
May06 060213 594.00 602.00 592.25 597.75 +1.75 26,105 121,929 +14,026
Jul06 060213 604.00 611.00 602.50 607.00 +0.50 5,963 70,295 +813
Aug06 060213 606.50 613.50 606.00 610.25 +2.75 265 4,944 +7
Sep06 060213 610.00 613.00 608.50 612.00 +1.00 7 2,081 +3
Nov06 060213 617.00 622.25 615.50 619.25 +0.50 3,641 50,273 +181
Jan07 060213 621.00 626.50 620.00 623.50 +0.50 58 1,428 +38
Total Volume and Open Interest 86,573 365,828 +9,818
Soybean Meal(CBOT)
Mar06 060213 179.80 183.40 179.20 182.70 +2.20 9,308 39,566 -1,041
May06 060213 182.00 185.30 181.70 184.60 +1.80 3,408 32,491 +159
Jul06 060213 185.00 187.40 184.70 186.90 +1.60 1,532 27,495 +3
Aug06 060213 186.30 188.50 186.20 187.80 +1.80 251 8,888 +117
Sep06 060213 187.50 189.20 187.00 187.50 +1.20 68 6,077 +62
Oct06 060213 188.00 188.80 187.50 187.50 +1.20 73 4,624 +55
Dec06 060213 189.00 190.00 188.10 189.80 +1.10 174 12,494 +51
Jan07 060213 190.20 190.20 190.20 190.20 +0.90 0 109 +0
Total Volume and Open Interest 14,814 131,843 -594
Soybean Oil(CBOT)
Mar06 060213 22.20 22.42 22.14 22.22 -0.05 18,538 54,107 -3,921
May06 060213 22.60 22.83 22.54 22.63 -0.05 14,177 68,029 +6,517
Jul06 060213 23.00 23.17 22.91 23.03 -0.04 1,782 37,829 +499
Aug06 060213 23.10 23.32 23.08 23.15 -0.05 63 4,149 +34
Sep06 060213 23.25 23.47 23.20 23.29 -0.05 82 4,445 +58
Oct06 060213 23.55 23.63 23.33 23.46 -0.05 3 3,285 +15
Dec06 060213 23.65 23.90 23.65 23.70 -0.12 512 16,309 +306
Jan07 060213 23.90 23.90 23.90 23.90 -0.10 0 574 +0
Total Volume and Open Interest 35,168 190,038 +3,512
Canola(WCE)
Mar06 060213 242.1 244.4 242.1 243.1 -0.8 5,558 38,174 -1,219
May06 060213 249.1 251.5 249.1 250.6 -0.6 1,909 27,442 -384
Jul06 060213 258.1 259.2 257.7 258.0 -1.1 1,036 15,237 +975
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060213 273.0 274.4 272.9 274.0 -0.4 688 10,086 +57
Total Volume and Open Interest 9,202 91,534 -570
Corn(CBOT)
Mar06 060213 220.00 221.50 218.50 220.75 -0.50 91,793 275,959 -22,657
May06 060213 230.50 231.75 229.00 231.25 -0.50 59,827 337,308 +31,026
Jul06 060213 238.50 240.25 237.50 239.75 -0.75 15,197 158,379 +2,020
Sep06 060213 246.25 247.75 245.25 247.00 -0.50 1,896 34,785 +701
Dec06 060213 256.00 257.25 255.00 257.00 -0.25 15,203 196,959 +429
Mar07 060213 261.75 263.00 261.00 263.00 unch 980 19,601 +418
Total Volume and Open Interest 187,030 1,064,501 +13,023
Wheat(CBOT)
Mar06 060213 355.50 356.00 347.50 348.00 -7.25 42,878 95,187 -17,928
May06 060213 366.50 367.00 359.50 360.00 -7.25 30,531 158,207 +14,858
Jul06 060213 375.00 376.00 368.50 368.75 -7.25 13,068 65,928 +39
Sep06 060213 383.00 383.00 378.00 379.00 -7.50 425 7,889 +127
Dec06 060213 396.50 396.50 390.00 390.75 -6.00 1,939 45,213 -44
Total Volume and Open Interest 89,588 383,076 -2,563
Wheat(KCBT)
Mar06 060213 429.00 429.50 414.00 415.00 -15.00 9,984 49,953 -3,387
May06 060213 434.00 434.00 418.00 419.00 -15.75 8,993 32,835 +2,877
Jul06 060213 422.50 423.00 411.50 412.50 -11.25 5,620 43,671 -686
Sep06 060213 424.50 424.50 416.50 416.50 -10.00 647 6,204 +203
Dec06 060213 434.50 434.50 424.50 425.75 -9.25 1,032 14,710 -321
Total Volume and Open Interest 26,347 148,707 -1,268
Wheat(MGE)
Mar06 060213 409.50 410.00 396.00 399.50 -10.50 2,563 16,859 -310
May06 060213 416.00 416.00 403.00 404.75 -12.75 1,458 9,733 +304
Jul06 060213 419.00 420.25 409.50 410.25 -11.75 675 8,633 +4
Sep06 060213 420.00 421.50 410.00 410.00 -12.50 408 5,201 +19
Dec06 060213 426.00 426.50 417.00 417.00 -11.75 415 5,759 -23
Total Volume and Open Interest 5,529 46,412 +0
Oats(CBOT)
Mar06 060213 190.25 192.00 187.00 189.75 -1.75 382 5,713 -19
May06 060213 189.00 190.00 187.00 188.50 -2.50 272 3,902 +54
Jul06 060213 182.00 185.00 179.50 185.00 +2.00 55 660 +16
Sep06 060213 171.75 171.75 171.75 171.75 -4.00 20 69 +0
Total Volume and Open Interest 798 11,578 +54
Rough Rice(CBOT)
Mar06 060213 8.32 8.34 8.27 8.28 -0.09 1,119 5,553 -117
May06 060213 8.60 8.63 8.55 8.57 -0.08 728 4,319 +183
Jul06 060213 8.80 8.84 8.79 8.79 -0.06 30 1,417 +6
Sep06 060213 8.92 8.92 8.88 8.88 -0.06 2 424 +0
Total Volume and Open Interest 1,954 13,283 +115
Live Cattle(CME)
Feb06 060213 92.700 92.750 90.975 91.475 -1.425 4,884 19,174 -1,764
Apr06 060213 90.400 90.450 88.850 89.100 -1.500 10,684 115,521 -1,486
Jun06 060213 84.550 84.550 83.250 83.575 -1.075 4,121 47,747 -171
Aug06 060213 83.900 84.000 83.050 83.150 -0.975 1,212 23,171 +311
Oct06 060213 87.350 87.400 86.450 86.550 -0.975 707 11,127 +191
Dec06 060213 88.400 88.400 87.550 87.650 -0.750 73 4,914 +29
Total Volume and Open Interest 21,708 223,035 -2,882
Feeder Cattle(CME)
Mar06 060213 109.750 109.750 107.950 108.050 -1.600 3,097 11,412 -460
Apr06 060213 110.675 110.750 109.000 109.250 -1.400 1,920 10,850 +388
May06 060213 110.800 110.850 109.200 109.700 -1.075 948 6,473 +237
Aug06 060213 111.100 111.100 109.900 110.500 -0.600 384 4,193 +118
Sep06 060213 109.625 109.625 108.800 108.850 -1.050 39 419 +15
Oct06 060213 109.025 109.025 108.200 108.275 -0.950 41 422 +3
Nov06 060213 108.600 108.600 107.850 107.850 -0.650 11 192 +3
Total Volume and Open Interest 6,440 33,963 +304
Lean Hogs(CME)
Feb06 060213 58.800 58.975 58.550 58.875 +0.325 2,268 3,802 -803
Apr06 060213 63.000 63.100 62.400 62.600 -0.200 8,725 84,736 +225
May06 060213 68.000 68.050 67.300 67.850 -0.075 231 4,374 +52
Jun06 060213 70.250 70.250 69.700 69.950 -0.150 2,896 30,147 +1,196
Jul06 060213 67.975 68.000 67.600 67.850 -0.125 588 10,133 +185
Aug06 060213 64.750 64.850 64.400 64.575 -0.175 422 5,562 +259
Oct06 060213 55.600 55.600 55.150 55.450 +0.025 163 2,909 +52
Dec06 060213 53.700 53.950 53.500 53.800 +0.100 46 1,992 -5
Total Volume and Open Interest 15,349 143,814 +1,171
Pork Bellies(CME)
Feb06 060213 80.000 80.200 79.500 80.200 +1.600 67 46 -43
Mar06 060213 79.250 80.700 79.200 79.850 +0.675 354 1,260 -47
May06 060213 81.050 82.000 80.800 80.800 +0.700 77 945 +0
Jul06 060213 81.250 82.950 81.250 81.550 +1.000 6 289 +2
Aug06 060213 82.250 82.250 81.500 81.700 +2.300 0 34 +0
Total Volume and Open Interest 504 2,574 -88
Class III Milk(CME)
Feb06 060213 12.24 12.25 12.20 12.25 -0.01 27 2,183 +17
Mar06 060213 11.60 11.63 11.50 11.55 -0.14 96 2,721 +8
Apr06 060213 11.65 11.66 11.58 11.58 -0.13 168 2,710 +35
May06 060213 11.75 11.80 11.68 11.72 -0.13 170 2,527 +39
Jun06 060213 11.68 11.69 11.63 11.64 -0.08 160 2,522 +38
Total Volume and Open Interest 1,725 28,449 +473
Cocoa(NYBOT)
Mar06 060213 1505 1510 1487 1491 -29 11,563 9,735 -7,799
May06 060213 1540 1540 1515 1517 -32 9,628 50,030 +3,186
Jul06 060213 1550 1555 1537 1537 -32 1,712 14,806 +964
Sep06 060213 1574 1575 1558 1558 -31 1,097 14,807 +473
Dec06 060213 1602 1602 1586 1586 -31 328 10,391 +202
Mar07 060213 1611 1611 1611 1611 -30 100 12,701 -5
May07 060213 1627 1627 1627 1627 -30 87 2,595 +13
Total Volume and Open Interest 24,543 124,637 -2,946
Coffee "C"(NYBOT)
Mar06 060213 113.00 113.90 109.20 109.45 -5.65 13,897 28,815 -8,170
May06 060213 116.40 116.90 112.40 112.55 -5.65 11,306 55,065 +5,917
Jul06 060213 119.00 119.30 114.50 114.85 -5.60 749 9,363 +179
Sep06 060213 120.90 120.90 116.70 116.70 -5.60 72 4,745 -7
Dec06 060213 122.00 122.00 119.25 119.25 -5.60 72 4,166 +38
Mar07 060213 121.80 121.80 121.80 121.80 -5.60 21 2,037 +1
Total Volume and Open Interest 26,117 105,073 -2,042
Orange Juice(NYBOT)
Mar06 060213 134.00 134.20 130.10 132.15 -1.30 4,337 15,108 -608
May06 060213 132.00 132.00 128.20 130.10 -0.65 2,868 14,283 +885
Jul06 060213 129.40 129.40 127.30 129.05 +0.05 844 2,664 +424
Sep06 060213 129.00 129.00 127.30 128.00 unch 121 1,017 +0
Nov06 060213 127.00 127.50 126.50 127.50 unch 15 1,038 +14
Total Volume and Open Interest 8,301 35,548 +817
Sugar #11(NYBOT)
Mar06 060213 17.95 18.00 17.10 17.75 +0.09 52,326 99,908 -32,200
May06 060213 17.75 18.00 17.15 17.91 +0.06 43,614 189,744 +11,658
Jul06 060213 16.90 17.48 16.70 17.31 +0.03 7,884 78,661 +319
Oct06 060213 16.70 17.20 16.55 17.14 +0.01 5,633 56,863 -896
Mar07 060213 16.60 16.93 16.45 16.93 +0.01 3,586 40,985 +461
Total Volume and Open Interest 114,567 503,361 -21,046
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060213 24.69 24.69 24.69 24.69 +0.46 149 4,633 -43
Jul06 060213 24.25 24.50 24.25 24.50 +0.25 146 4,330 +132
Sep06 060213 24.25 24.45 24.25 24.43 +0.18 48 2,152 +32
Nov06 060213 22.90 22.90 22.90 22.90 -0.10 91 917 +20
Total Volume and Open Interest 435 14,315 +142
London Cocoa(LCE)
Mar06 060213 910 914 890 891 -24 3,192 60,913 -243
May06 060213 929 930 908 908 -23 1,395 35,767 +344
Jul06 060213 940 941 923 923 -23 669 36,315 -73
Sep06 060213 945 950 936 936 -23 484 21,027 +232
Dec06 060213 964 964 947 947 -24 208 23,445 +80
Mar07 060213 957 965 951 951 -23 202 9,581 +23
May07 060213 961 961 961 961 -23 0 588 +0
Total Volume and Open Interest 6,150 187,717 +363
London Coffee(LCE)
Mar06 060213 1216.00 1216.00 1164.00 1174.00 -38.00 5,253 44,479 -3,597
May06 060213 1238.00 1238.00 1184.00 1196.00 -38.00 6,723 68,214 +2,456
Jul06 060213 1249.00 1249.00 1200.00 1211.00 -37.00 1,702 14,069 +1,050
Sep06 060213 1249.00 1249.00 1219.00 1224.00 -38.00 491 6,383 +485
Nov06 060213 1245.00 1245.00 1228.00 1235.00 -39.00 3 573 +3
Jan07 060213 1246.00 1246.00 1246.00 1246.00 -38.00 0 215 +0
Total Volume and Open Interest 14,172 133,979 +397
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060213 443.90 448.20 433.00 447.00 +2.50 4,019 29,654 -212
Aug06 060213 447.20 448.90 434.10 446.50 +0.50 1,173 15,468 +667
Oct06 060213 445.50 449.00 437.00 447.70 +0.70 411 10,190 +246
Dec06 060213 442.70 445.10 435.50 443.50 +0.50 96 3,936 +19
Total Volume and Open Interest 7,902 66,901 -112
Cotton(NYBOT)
Mar06 060213 55.75 55.80 55.15 55.16 -0.81 19,357 42,089 -6,775
May06 060213 57.10 57.11 56.50 56.60 -0.78 18,089 70,115 +10,001
Jul06 060213 58.15 58.15 57.56 57.62 -0.71 869 9,401 +208
Oct06 060213 59.25 59.25 59.25 59.25 -0.45 0 270 +0
Dec06 060213 60.25 60.25 60.00 60.05 -0.50 170 7,637 +95
Mar07 060213 61.25 61.25 61.25 61.25 -0.45 0 1,703 +0
Total Volume and Open Interest 38,485 132,678 +3,529
Lumber(CME)
Mar06 060213 342.2 344.3 334.0 334.0 -10.0 670 2,267 -156
May06 060213 349.8 351.9 340.6 340.9 -9.5 397 2,327 +161
Jul06 060213 343.5 344.5 336.7 336.8 -6.7 15 432 +10
Sep06 060213 346.5 348.8 346.5 347.7 -1.2 9 120 +1
Total Volume and Open Interest 1,091 5,154 +16
Crude Oil(NYM)
Mar06 060213 61.80 61.85 60.85 61.24 -0.60 146,060 141,138 -29,652
Apr06 060213 62.90 62.90 61.90 62.31 -0.55 125,329 206,230 +14,244
May06 060213 63.70 63.80 62.75 63.20 -0.55 37,547 72,544 +3,870
Jun06 060213 64.30 64.35 63.40 63.88 -0.53 20,766 70,054 +1,214
Jul06 060213 64.80 64.90 64.43 64.43 -0.50 5,115 24,922 +248
Aug06 060213 64.86 64.86 64.86 64.86 -0.48 4,644 18,219 +587
Sep06 060213 65.19 65.19 65.19 65.19 -0.46 2,276 20,466 +296
Oct06 060213 66.15 66.15 65.46 65.46 -0.45 3,482 16,597 +1,635
Nov06 060213 65.85 65.85 65.70 65.70 -0.43 732 14,718 +500
Dec06 060213 66.30 66.35 65.70 65.89 -0.42 11,153 74,533 +1,217
Jan07 060213 66.06 66.06 66.06 66.06 -0.41 837 16,437 +517
Feb07 060213 66.17 66.17 66.17 66.17 -0.40 251 4,997 +1
Mar07 060213 66.50 66.50 66.10 66.25 -0.39 176 8,200 -126
Apr07 060213 66.10 66.31 66.10 66.31 -0.38 364 5,967 -3
May07 060213 66.10 66.33 66.10 66.33 -0.37 0 2,915 +0
Jun07 060213 66.20 66.33 66.10 66.33 -0.36 1,403 28,889 +473
Total Volume and Open Interest 368,049 925,310 -6,336
Heating Oil(NYM)
Mar06 060213 165.50 166.60 163.50 163.86 -0.40 30,928 46,342 -1,754
Apr06 060213 169.00 169.75 167.25 167.69 -0.34 20,872 48,103 +4,379
May06 060213 170.50 172.20 169.00 170.09 -0.39 5,733 16,677 +615
Jun06 060213 172.50 173.75 171.00 171.99 -0.39 2,962 13,033 +186
Jul06 060213 175.00 176.25 174.34 174.34 -0.44 354 8,576 +132
Aug06 060213 177.75 178.75 176.25 176.64 -0.44 253 4,334 +15
Sep06 060213 180.50 180.70 179.14 179.14 -0.44 849 3,817 +583
Oct06 060213 183.00 183.00 182.04 182.04 -0.44 74 1,734 +56
Nov06 060213 185.25 186.00 184.89 184.89 -0.39 97 1,743 +62
Dec06 060213 188.15 189.40 187.44 187.44 -0.39 736 8,660 +93
Jan07 060213 189.30 189.90 189.30 189.44 -0.39 262 5,672 +125
Feb07 060213 191.15 191.15 189.99 189.99 -0.39 73 1,049 +27
Total Volume and Open Interest 63,473 163,367 +4,616
Unleaded Gas(NYM)
Mar06 060213 147.00 147.80 142.00 143.12 -3.09 34,954 48,202 -6,280
Apr06 060213 162.00 162.80 157.50 158.29 -4.26 25,197 45,117 +5,031
May06 060213 167.00 167.00 162.50 163.04 -4.16 8,918 24,541 +364
Jun06 060213 168.50 170.30 166.49 166.49 -4.16 4,930 12,997 +233
Jul06 060213 172.25 172.50 169.14 169.14 -4.11 1,520 6,263 -281
Aug06 060213 172.75 173.30 170.19 170.19 -4.11 2,080 5,659 +140
Sep06 060213 172.20 172.70 169.64 169.64 -4.06 2,091 6,992 -155
Oct06 060213 165.25 165.25 162.14 162.14 -4.01 576 3,605 +441
Nov06 060213 162.00 162.00 160.19 160.19 -4.01 26 1,065 -1
Dec06 060213 163.00 163.00 159.49 159.49 -4.01 200 1,288 +147
Jan07 060213 160.64 160.64 160.64 160.64 -3.96 3 781 +3
Total Volume and Open Interest 80,495 156,510 -358
Natural Gas(NYM)
Mar06 060213 7.340 7.470 7.160 7.243 -0.073 27,376 72,256 -4,437
Apr06 060213 7.530 7.640 7.350 7.427 -0.084 17,493 56,304 +4,960
May06 060213 7.680 7.780 7.500 7.577 -0.089 11,408 46,846 +2,239
Jun06 060213 7.840 7.920 7.650 7.712 -0.099 5,109 23,673 +409
Jul06 060213 7.960 8.020 7.760 7.837 -0.104 2,326 20,120 +26
Aug06 060213 8.040 8.110 7.900 7.917 -0.104 3,507 20,591 +142
Sep06 060213 8.100 8.150 7.920 7.977 -0.107 2,050 16,029 +599
Oct06 060213 8.180 8.250 8.010 8.062 -0.112 5,674 33,074 +906
Nov06 060213 9.050 9.050 8.900 8.932 -0.112 5,211 20,942 +2,299
Dec06 060213 9.840 9.880 9.720 9.762 -0.102 8,695 19,674 +397
Jan07 060213 10.400 10.410 10.280 10.297 -0.097 6,941 23,169 +1,710
Feb07 060213 10.410 10.440 10.280 10.312 -0.102 247 13,843 -10
Mar07 060213 10.230 10.260 10.100 10.152 -0.102 2,725 16,991 +512
Apr07 060213 8.600 8.600 8.500 8.562 -0.072 1,175 11,463 -81
May07 060213 8.480 8.480 8.397 8.397 -0.072 256 13,786 +14
Jun07 060213 8.500 8.500 8.457 8.457 -0.072 63 6,472 -20
Total Volume and Open Interest 102,358 571,226 +10,349
Brent Crude Oil(ICE)
Mar06 060213 59.45 60.03 58.94 59.38 -0.26 39,059 15,159 -27,732
Apr06 060213 60.90 61.38 60.25 60.62 -0.44 95,060 139,772 +2,789
May06 060213 61.65 62.28 61.21 61.53 -0.45 35,425 72,102 +9,969
Jun06 060213 62.43 62.88 61.83 62.17 -0.46 11,802 31,808 +1,611
Jul06 060213 63.27 63.38 62.48 62.71 -0.45 3,199 16,186 +151
Aug06 060213 63.44 63.63 62.91 63.14 -0.41 1,449 9,234 +121
Sep06 060213 63.57 63.57 63.30 63.50 -0.38 1,595 8,809 -455
Oct06 060213 63.86 63.86 63.56 63.78 -0.36 20 11,141 -100
Nov06 060213 64.65 64.65 64.04 64.04 -0.32 2,700 6,829 +1,950
Dec06 060213 64.64 64.93 64.08 64.27 -0.31 6,935 30,324 +1,079
Jan07 060213 64.81 64.81 64.44 64.44 -0.27 0 4,228 +0
Feb07 060213 64.54 64.54 64.54 64.54 -0.28 0 2,801 +0
Mar07 060213 64.62 64.62 64.62 64.62 -0.29 0 4,885 +0
Apr07 060213 64.67 64.67 64.67 64.67 -0.29 0 200 +0
Total Volume and Open Interest 198,671 398,411 -10,468
Gas Oil(ICE)
Mar06 060213 518.75 527.00 518.75 523.75 +0.25 32,058 64,998 -2,075
Apr06 060213 528.00 535.00 526.75 532.00 unch 15,503 46,769 +841
May06 060213 536.25 543.75 536.25 540.50 unch 3,489 16,049 +667
Jun06 060213 544.50 551.75 544.50 548.75 +0.25 2,459 23,837 +262
Jul06 060213 557.25 557.75 557.00 557.00 -0.25 446 12,209 -75
Aug06 060213 564.75 564.75 564.75 564.75 -0.75 0 3,241 +0
Sep06 060213 572.00 572.00 572.00 572.00 -0.50 310 4,957 +279
Oct06 060213 578.75 578.75 578.75 578.75 -0.50 0 7,395 +0
Nov06 060213 583.25 583.25 583.25 583.25 unch 0 2,750 +0
Dec06 060213 586.00 587.25 583.75 586.75 +0.50 1,229 23,274 +641
Total Volume and Open Interest 60,079 222,403 -7,500
US Dollar Index(NYBOT)
Mar06 060213 90.50 90.70 90.40 90.43 -0.04 11,573 27,896 +852
Jun06 060213 90.10 90.30 90.05 90.08 -0.04 68 2,262 +39
Sep06 060213 89.80 89.95 89.75 89.75 -0.04 0 9 +0
Total Volume and Open Interest 11,641 30,181 +891
Australian Dollar(CME)
Mar06 060213 73.65 73.96 73.62 73.81 +0.14 4,723 67,764 +2,031
Jun06 060213 73.57 73.80 73.57 73.64 +0.14 0 540 +12
Sep06 060213 73.49 73.49 73.49 73.49 +0.14 0 19 +0
Total Volume and Open Interest 4,723 68,466 +2,043
British Pound(CME)
Mar06 060213 173.97 174.40 173.62 174.23 -0.21 2,591 95,588 +88
Jun06 060213 174.43 174.43 174.43 174.43 -0.21 15 656 +30
Sep06 060213 174.95 174.95 174.60 174.60 -0.20 0 40 +3
Total Volume and Open Interest 2,606 96,287 +121
Canadian Dollar(CME)
Mar06 060213 86.61 86.78 86.50 86.70 -0.02 9,521 117,549 -5,101
Jun06 060213 86.83 86.95 86.77 86.93 -0.02 484 2,762 +14
Sep06 060213 87.04 87.13 87.04 87.13 -0.02 6 430 +3
Dec06 060213 87.33 87.33 87.33 87.33 -0.02 16 202 +8
Total Volume and Open Interest 10,027 121,059 -5,076
Japanese Yen(CME)
Mar06 060213 85.02 85.33 84.92 85.26 +0.17 12,880 175,449 -6,847
Jun06 060213 86.23 86.50 86.23 86.37 +0.18 9 21,588 +110
Sep06 060213 87.43 87.43 87.43 87.43 +0.18 0 37 +0
Total Volume and Open Interest 12,889 197,105 -6,738
Swiss Franc(CME)
Mar06 060213 76.62 76.77 76.55 76.75 +0.01 12,092 100,192 +3,245
Jun06 060213 77.37 77.49 77.37 77.49 +0.01 6 1,747 +46
Sep06 060213 78.13 78.13 78.13 78.13 +0.01 0 25 +0
Total Volume and Open Interest 12,098 102,013 +3,291
EuroFX(CME)
Mar06 060213 119.10 119.35 118.99 119.28 +0.01 15,039 148,026 +10,561
Jun06 060213 119.80 120.01 119.79 119.98 +0.01 686 3,458 +285
Sep06 060213 120.63 120.63 120.63 120.63 +0.01 0 1,205 -2
Total Volume and Open Interest 15,725 152,821 +10,844
Mexican Peso(CME)
Mar06 060213 9472.0 9500.0 9455.0 9462.0 -28.0 3,805 92,387 -2,645
Jun06 060213 9412.0 9412.0 9385.0 9385.0 -27.0 0 605 +0
Total Volume and Open Interest 3,805 118,655 -2,645
30-Year T-Bonds(CBOT)
Mar06 060213 112~14 112~21 112~06 112~13 -0~03 443,690 617,285 -9,790
Jun06 060213 112~14 112~20 112~06 112~12 -0~03 8,690 37,951 +4,186
Sep06 060213 112~13 112~13 112~13 112~13 -0~03 2 136 +0
Total Volume and Open Interest 452,395 655,425 -5,601
10-Year T-Notes(CBOT)
Mar06 060213 107~250 107~290 107~210 107~275 +0~010 990,359 1,862,745 +7,697
Jun06 060213 107~235 107~255 107~190 107~245 +0~010 35,315 158,596 +8,864
Total Volume and Open Interest 1,025,694 2,022,162 +16,553
5-Year T-Notes(CBOT)
Mar06 060213 105~045 105~075 105~040 105~070 +0~015 524,971 0 +0
Jun06 060213 105~030 105~060 105~030 105~060 +0~015 12,412 0 +0
Sep06 060213 105~000 105~000 105~000 105~000 -0~060      
Total Volume and Open Interest 537,383 1 +0
2 Year T-Notes(CBOT)
Mar06 060213 102~018 102~022 102~018 102~021 +0~001 11,093 464,787 -4,633
Jun06 060213 102~018 102~018 102~018 102~018 unch 2,600 16,439 +2,572
Total Volume and Open Interest 13,693 481,226 -2,061
Eurodollars(CME)
Mar06 060213 95.107 95.118 95.107 95.115 unch 18,920 1,189,079 -84,471
Jun06 060213 94.905 94.925 94.900 94.925 +0.015 27,560 1,433,743 +13,661
Sep06 060213 94.880 94.905 94.865 94.900 +0.010 395,598 1,289,606 +5,768
Dec06 060213 94.930 94.950 94.925 94.945 +0.005 25,004 1,195,903 -11,083
Mar07 060213 94.990 95.010 94.985 95.010 +0.005 25,504 952,982 -69,260
Jun07 060213 95.025 95.045 95.020 95.045 +0.005 23,558 772,577 +13,554
Sep07 060213 95.045 95.070 95.045 95.065 +0.005 24,128 515,053 +11,163
Dec07 060213 95.045 95.065 95.040 95.065 +0.005 18,337 374,559 +3,696
Mar08 060213 95.055 95.065 95.055 95.065 +0.005 13,031 260,586 +396
Jun08 060213 95.030 95.050 95.030 95.050 +0.005 14,163 249,443 -3,362
Sep08 060213 95.030 95.030 95.030 95.030 +0.005 11,555 205,441 +4,524
Dec08 060213 94.985 94.995 94.985 94.995 +0.005 7,968 151,467 +1,607
Mar09 060213 94.960 94.985 94.960 94.985 +0.005 9,374 130,627 -818
Jun09 060213 94.940 94.965 94.940 94.965 +0.005 7,909 108,020 +55
Sep09 060213 94.915 94.940 94.915 94.940 +0.005 6,382 100,545 +1,414
Dec09 060213 94.890 94.910 94.885 94.910 +0.005 6,126 92,885 +403
Mar10 060213 94.875 94.900 94.875 94.900 +0.005 5,670 65,203 +1,759
Jun10 060213 94.865 94.880 94.855 94.880 +0.005 6,761 61,528 -613
Total Volume and Open Interest 291,648 9,346,880 -122,545
3-Mth Euro-Yen(CME)
Mar06 060213 99.87 99.87 99.87 99.87 +0.01 156 9,751 +98
Jun06 060213 99.78 99.78 99.78 99.78 unch 255 12,141 -385
Sep06 060213 99.65 99.65 99.65 99.65 +0.01 364 6,857 +298
Dec06 060213 99.50 99.51 99.50 99.51 +0.01 369 6,752 -318
Mar07 060213 99.37 99.37 99.37 99.37 unch 368 1,188 +367
Jun07 060213 99.25 99.25 99.25 99.25 unch 20 2,880 -534
Sep07 060213 99.13 99.13 99.13 99.13 unch 511 2,209 +401
Dec07 060213 99.02 99.02 99.02 99.02 unch 0 66 +0
Mar08 060213 98.91 98.91 98.91 98.91 unch 0 51 +0
Jun08 060213 98.80 98.80 98.80 98.80 unch 0 252 +0
Total Volume and Open Interest 2,043 42,147 -73
3-Mth Euro-Yen(SIMEX)
Mar06 060213 99.86 99.87 99.86 99.87 +0.01 2,902 66,873 +1,993
Jun06 060213 99.77 99.79 99.77 99.79 +0.02 5,678 69,959 +125
Sep06 060213 99.63 99.65 99.62 99.65 +0.02 8,854 49,005 +4,264
Dec06 060213 99.50 99.51 99.48 99.51 +0.01 13,634 64,788 +3,184
Mar07 060213 99.36 99.37 99.35 99.37 unch 4,033 35,033 +1,776
Jun07 060213 99.24 99.26 99.23 99.26 unch 2,237 20,385 +815
Sep07 060213 99.12 99.14 99.11 99.13 unch 1,021 8,483 +288
Dec07 060213 98.99 99.01 98.99 99.01 unch 479 15,034 +373
Total Volume and Open Interest 38,838 346,997 +12,818
German Euro-Bund(EUREX)
Mar06 060213 120.30 120.37 120.04 120.15 -0.41 1,377,470 1,471,113 -40,084
Jun06 060213 119.56 119.56 119.22 119.31 -0.41 4,953 34,142 +5,436
Sep06 060213 119.83 119.83 119.68 119.68 -0.40 1,057 47 +0
Total Volume and Open Interest 1,383,480 1,505,302 -34,648
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060213 111.42 111.42 111.33 111.35 -0.20 10,901 74,714 +25,963
Sep06 060213 111.67 111.67 111.67 111.67 -0.21      
Total Volume and Open Interest 652,116 1,227,558 -2,588
Long Gilt(LIFFE)
Mar06 060213 113~24 113~29 113~17 113~21 -0~12 65,773 245,224 +5,622
Jun06 060213 113~12 113~12 113~12 113~12 -0~11 1 1 +1
Total Volume and Open Interest 65,774 245,225 +5,623
3-Mth Short Sterling(LIFFE)
Mar06 060213 95.45 95.45 95.45 95.45 +0.03 19,019 341,400 +3,730
Jun06 060213 95.53 95.53 95.53 95.53 +0.04 43,175 396,199 +4,419
Sep06 060213 95.53 95.53 95.53 95.53 +0.04 47,807 292,349 +11,336
Total Volume and Open Interest 227,191 1,869,829 +26,160
3-Mth Euribor(LIFFE)
Mar06 060213 97.325 97.325 97.315 97.320 unch 54,772 722,157 +4,532
Jun06 060213 97.140 97.140 97.120 97.130 -0.010 102,827 650,069 +1,677
Sep06 060213 96.995 97.005 96.975 96.990 -0.020 114,932 466,211 -4,760
Total Volume and Open Interest 620,381 3,479,687 +34,651
3-Mth Aus T-Bills(SFE)
Mar06 060213 94.39 94.40 94.38 94.39 -0.01 5,319 120,038 -187
Jun06 060213 94.44 94.46 94.41 94.43 -0.02 34,831 246,109 +11,126
Sep06 060213 94.45 94.47 94.42 94.43 -0.03 10,456 88,540 +2,576
Dec06 060213 94.45 94.46 94.41 94.42 -0.04 1,685 53,712 +446
Mar07 060213 94.44 94.45 94.39 94.41 -0.03 1,590 26,058 +1,076
Jun07 060213 94.42 94.43 94.38 94.39 -0.04 10 29,743 -635
Sep07 060213 94.40 94.40 94.36 94.36 -0.04 10 20,251 +59
Dec07 060213 94.35 94.35 94.34 94.34 -0.03 360 9,445 +367
Mar08 060213 94.32 94.32 94.32 94.32 -0.04 4 4,271 +0
Jun08 060213 94.31 94.31 94.31 94.31 -0.05 0 1,574 +0
Total Volume and Open Interest 54,268 601,280 +14,831
10-Year Aus T-Bonds(SFE)
Mar06 060213 94.71 94.75 94.68 94.70 -0.05 23,810 314,732 -10,461
Jun06 060213 94.70 94.70 94.70 94.70 -0.05      
Total Volume and Open Interest 23,810 314,732 -10,461
3-Year Aus T-Bonds(SFE)
Mar06 060213 94.78 94.81 94.73 94.75 -0.06 66,501 399,027 +2,891
Jun06 060213 94.75 94.75 94.75 94.75 -0.06      
Total Volume and Open Interest 66,501 399,027 +2,891
Gold(CMX)
Feb06 060213 548.2 549.5 539.0 539.0 -11.2 222 1,237 -81
Apr06 060213 551.5 555.0 541.8 542.1 -11.4 72,748 239,252 +1,553
Jun06 060213 556.2 560.0 546.0 546.9 -11.5 1,862 35,236 +282
Aug06 060213 562.0 562.0 551.7 551.7 -11.6 158 6,091 +82
Oct06 060213 561.0 561.0 556.6 556.6 -11.6 324 8,994 +191
Dec06 060213 572.0 574.0 560.5 561.5 -11.6 786 15,119 +280
Feb07 060213 577.0 577.2 566.4 566.4 -11.7 110 8,450 +90
Apr07 060213 576.0 576.0 571.1 571.1 -11.8 0 1,338 +0
Jun07 060213 585.5 585.5 575.9 575.9 -11.8 101 8,499 +101
Aug07 060213 580.7 580.7 580.7 580.7 -11.9 0 180 +0
Oct07 060213 585.5 585.5 585.5 585.5 -12.0 0 4 +0
Dec07 060213 599.0 599.0 590.3 590.3 -12.1 46 9,493 +44
Total Volume and Open Interest 76,430 341,438 +2,574
Silver(CMX)
Mar06 060213 928.5 947.0 908.5 911.8 -26.2 28,660 73,816 -3,799
May06 060213 937.0 956.0 915.0 920.0 -26.3 5,213 19,013 +2,960
Jul06 060213 948.0 962.0 925.0 928.1 -26.0 1,215 12,104 +406
Sep06 060213 944.0 949.0 933.2 933.2 -25.8 72 4,970 +70
Dec06 060213 960.0 970.0 935.0 938.5 -25.7 365 13,236 +102
Mar07 060213 952.5 952.5 941.8 941.8 -25.5 175 1,751 +170
May07 060213 944.9 944.9 944.9 944.9 -25.8 0 2 +0
Total Volume and Open Interest 36,099 130,476 +73
Platinum(NYM)
Apr06 060213 1032.0 1038.0 1013.6 1014.7 -25.4 2,814 10,252 -721
Jul06 060213 1042.5 1042.5 1016.0 1020.2 -24.9 2 261 +2
Oct06 060213 1026.0 1026.0 1025.2 1025.2 -24.9 0 1 +0
Total Volume and Open Interest 2,816 10,514 -719
Palladium(NYME)
Mar06 060213 283.00 284.40 275.00 275.05 -9.60 1,910 13,046 -170
Jun06 060213 286.00 289.00 278.00 279.15 -9.30 431 3,156 +156
Sep06 060213 282.15 282.15 282.15 282.15 -8.30 2 46 +2
Total Volume and Open Interest 2,548 16,486 +186
Copper(CMX)
Mar06 060213 223.55 224.60 222.10 223.40 +0.95 20,072 43,679 -6,671
May06 060213 222.50 223.00 220.60 222.00 +1.40 7,344 30,565 +2,068
Jul06 060213 220.20 220.20 219.00 219.35 +1.50 324 5,950 +91
Sep06 060213 215.50 216.80 215.20 215.35 +0.90 238 2,932 +110
Dec06 060213 210.00 212.00 209.90 209.90 +0.45 312 2,347 +131
Total Volume and Open Interest 28,954 91,997 -4,180
Aluminum(CMX)
Feb06 060213 112.60 112.60 112.60 112.60 -2.80 0 256 +0
Mar06 060213 113.20 113.20 113.20 113.20 -2.80 0 206 +0
Apr06 060213 113.30 113.30 113.30 113.30 -2.80 0 50 +0
May06 060213 113.45 113.45 113.45 113.45 -2.80 0 69 +0
Jun06 060213 113.35 113.35 113.35 113.35 -2.80 2 52 +2
Jul06 060213 113.25 113.25 113.25 113.25 -2.80 0 20 +0
Total Volume and Open Interest 2 798 +2
DJIA Index(CBOT)
Mar06 060213 10915 10958 10865 10916 -11 6,025 37,945 -279
Jun06 060213 10980 10986 10950 10986 -11 57 158 +38
Sep06 060213 11040 11040 11040 11040 -11 2 3 +2
Dec06 060213 11100 11100 11075 11075 -11 0 6 +0
Total Volume and Open Interest 6,084 38,112 -239
S & P 500(CME)
Mar06 060213 1267.10 1269.00 1260.80 1265.70 -2.60 29,290 641,258 -581
Jun06 060213 1277.50 1277.50 1271.80 1275.60 -2.70 1,210 14,954 +1,087
Sep06 060213 1284.00 1285.70 1284.00 1285.70 -2.70 54 6,255 -1
Dec06 060213 1295.80 1295.80 1295.80 1295.80 -2.70 0 409 +0
Total Volume and Open Interest 30,554 662,958 +505
S & P 500 E-Mini(Globex)
Mar06 060213 1268.25 1269.25 1260.50 1265.75 -2.50 999,625 1,128,834 -2,806
Jun06 060213 1277.00 1278.25 1270.50 1275.50 -3.75 282 10,354 +26
Total Volume and Open Interest 999,907 1,139,188 -2,780
NASDAQ 100(CME)
Mar06 060213 1660.50 1662.50 1644.00 1653.00 -13.50 10,234 60,442 +109
Jun06 060213 1671.50 1671.50 1671.50 1671.50 -13.50 0 32 +0
Sep06 060213 1690.00 1690.00 1690.00 1690.00 -13.50 0 1 +0
Total Volume and Open Interest 10,234 60,475 +109
NASDAQ 100 E-Mini(Globex)
Mar06 060213 1666.50 1667.00 1644.00 1653.00 -13.50 376,989 348,509 +2,436
Jun06 060213 1684.00 1684.00 1663.00 1671.50 -13.50 257 366 +111
Total Volume and Open Interest 377,246 348,875 +2,547
S & P Midcap 400(CME)
Mar06 060213 766.50 766.50 760.00 761.80 -4.80 133 11,831 +4
Jun06 060213 768.30 768.30 768.30 768.30 -4.80 0 7 +0
Sep06 060213 116.94 116.94 116.94 116.94 -4.80      
Total Volume and Open Interest 133 11,838 +4
Russell 2000(CME)
Mar06 060213 716.50 717.20 710.50 713.50 -4.40 626 29,940 -28
Jun06 060213 718.75 718.75 718.75 718.75 -4.45 0 7 +0
Sep06 060213 724.00 724.00 724.00 724.00 -4.70 0 5 +0
Total Volume and Open Interest 626 29,952 -28
Russell 2000 E-Mini(Globex)
Mar06 060213 717.80 718.10 709.70 713.50 -4.40 134,747 270,912 -2,197
Jun06 060213 722.50 722.50 715.50 718.80 -4.40 986 1,007 +624
Total Volume and Open Interest 135,733 271,919 -1,573
Value Line(KCBT)
Mar06 060213 2010.50 2011.50 1997.50 2004.50 -7.50 65 259 +4
Total Volume and Open Interest 65 261 +4
Nikkei 225(CME)
Mar06 060213 16290 16295 15880 15945 -365 89,684 223,398 +256
Jun06 060213 16105 16210 15805 15805 -385 100 1,508 +50
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060213 16290 16295 15880 15945 -365 89,684 223,398 +256
Jun06 060213 16105 16210 15805 15805 -385 100 1,508 +50
Sep06 060213 15805 15805 15805 15805 -380 0 3 +0
Total Volume and Open Interest 89,784 224,910 +306
CAC 40(MATIF)
Feb06 060213 4923.0 4964.0 4899.0 4959.0 +42.0 70,629 408,014 +11,928
Mar06 060213 4931.5 4972.5 4909.5 4968.5 +42.0 4,146 120,112 +1,954
Apr06 060213 4938.5 4981.0 4938.5 4980.5 +42.0 407 1,776 +16
Total Volume and Open Interest 75,182 530,118 +13,898
Hang Seng Index(HKFE)
Feb06 060213 15350 15368 15230 15250 -160 32,307 103,723 -911
Mar06 060213 15300 15301 15180 15193 -157 1,223 4,177 +211
Total Volume and Open Interest 33,578 108,458 -706
DAX Index(EUREX)
Mar06 060213 5707.5 5773.0 5696.0 5765.5 +45.0 142,690 230,704 -1,191
Jun06 060213 5749.0 5810.5 5739.0 5804.5 +45.5 1,746 17,316 +53
Sep06 060213 5788.0 5852.5 5783.5 5847.0 +46.0 1,378 6,047 +605
Total Volume and Open Interest 145,814 254,067 -533
FT-SE 100(LIFFE)
Mar06 060213 5749.00 5786.00 5738.50 5776.50 +33.00 60,322 477,692 +2,203
Jun06 060213 5760.00 5786.50 5760.00 5786.50 +33.00 355 22,400 +163
Sep06 060213 5799.00 5799.00 5799.00 5799.00 +33.50 3 2,320 +1
Total Volume and Open Interest 60,680 510,887 +2,367
SPI 200(SFE)
Mar06 060213 4811.0 4828.0 4774.0 4800.0 -38.0 14,561 186,276 +1,337
Jun06 060213 4810.0 4820.0 4800.0 4820.0 -39.0 25 5,787 +1
Sep06 060213 4822.0 4822.0 4822.0 4822.0 -39.0 11 2,443 +1
Total Volume and Open Interest 14,645 197,788 +1,316
GSCI(CME)
Feb06 060213 413.50 413.50 408.00 408.55 -4.50 4,208 5,677 -4,011
Mar06 060213 422.50 422.50 417.20 417.75 -4.80 4,219 17,307 +4,077
Apr06 060213 423.00 423.00 423.00 423.00 -5.00 0 160 +0
Total Volume and Open Interest 8,427 23,144 +66
Reuters CRB Index(NYBOT)
Apr06 060213 355.00 356.00 352.50 352.50 -4.50 92 388 +0
Jun06 060213 358.00 358.00 355.75 355.75 -4.50 12 421 +8
Aug06 060213 359.00 359.00 359.00 359.00 -4.50 0 204 +0
Total Volume and Open Interest 107 1,013 -46
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf