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 Tue February 14, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060214 587.00 587.00 581.00 583.25 -1.00 48,384 95,964 -14,593
May06 060214 596.50 599.00 593.50 596.00 -1.75 25,975 133,291 +11,362
Jul06 060214 607.00 608.00 603.25 606.25 -0.75 8,324 72,313 +2,018
Aug06 060214 611.00 611.00 607.50 609.00 -1.25 89 4,988 +44
Sep06 060214 610.00 610.50 609.00 610.00 -2.00 145 2,072 -9
Nov06 060214 618.50 620.00 613.75 615.75 -3.50 3,270 50,380 +107
Jan07 060214 622.50 623.00 619.50 620.50 -3.00 62 1,463 +35
Total Volume and Open Interest 86,304 364,829 -999
Soybean Meal(CBOT)
Mar06 060214 182.30 183.40 181.80 182.50 -0.20 14,826 35,796 -3,770
May06 060214 184.70 185.60 184.00 184.30 -0.30 8,148 34,269 +1,778
Jul06 060214 186.80 187.70 186.30 186.70 -0.20 3,155 28,032 +537
Aug06 060214 188.00 188.50 187.60 187.80 unch 231 8,877 -11
Sep06 060214 188.50 189.00 187.80 188.00 +0.50 118 6,033 -44
Oct06 060214 188.00 188.50 187.70 187.70 +0.20 174 4,685 +61
Dec06 060214 189.00 190.00 189.00 189.60 -0.20 2,019 13,189 +695
Jan07 060214 190.20 190.20 190.20 190.20 unch 0 109 +0
Total Volume and Open Interest 28,671 131,089 -754
Soybean Oil(CBOT)
Mar06 060214 22.18 22.20 21.94 22.04 -0.18 18,216 42,782 -11,325
May06 060214 22.56 22.57 22.33 22.43 -0.20 13,273 74,599 +6,570
Jul06 060214 22.92 22.93 22.72 22.81 -0.22 1,638 37,407 -422
Aug06 060214 23.05 23.05 22.90 22.95 -0.20 41 4,135 -14
Sep06 060214 23.21 23.21 23.08 23.08 -0.21 22 4,439 -6
Oct06 060214 23.30 23.30 23.24 23.24 -0.22 60 3,301 +16
Dec06 060214 23.65 23.65 23.46 23.54 -0.16 656 16,569 +260
Jan07 060214 23.74 23.74 23.74 23.74 -0.16 0 574 +0
Total Volume and Open Interest 33,914 185,122 -4,916
Canola(WCE)
Mar06 060214 243.2 243.4 241.6 242.1 -1.0 3,577 36,881 -1,293
May06 060214 249.9 250.6 248.5 249.0 -1.6 2,082 28,807 +1,365
Jul06 060214 258.2 258.2 256.2 256.6 -1.4 204 15,394 +157
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060214 272.5 272.8 272.0 272.2 -1.8 154 10,069 -17
Total Volume and Open Interest 6,019 91,748 +214
Corn(CBOT)
Mar06 060214 220.00 220.50 217.25 218.75 -2.00 77,162 248,643 -27,316
May06 060214 230.50 231.00 227.50 229.00 -2.25 46,562 358,299 +20,991
Jul06 060214 239.00 239.50 236.25 238.00 -1.75 11,172 160,612 +2,233
Sep06 060214 246.00 246.75 244.50 246.25 -0.75 2,738 35,475 +690
Dec06 060214 255.75 256.50 254.00 256.25 -0.75 10,543 196,950 -9
Mar07 060214 261.75 263.00 260.00 262.75 -0.25 811 19,824 +223
Total Volume and Open Interest 149,781 1,061,240 -3,261
Wheat(CBOT)
Mar06 060214 348.00 349.00 342.75 347.25 -0.75 46,021 76,952 -18,235
May06 060214 360.00 360.50 354.50 358.50 -1.50 33,243 174,058 +15,851
Jul06 060214 368.00 369.50 364.00 369.00 +0.25 10,243 65,931 +3
Sep06 060214 377.00 379.00 374.00 379.00 unch 337 7,900 +11
Dec06 060214 389.00 390.50 385.50 389.25 -1.50 2,490 45,979 +766
Total Volume and Open Interest 92,987 381,636 -1,440
Wheat(KCBT)
Mar06 060214 412.00 414.50 407.00 413.00 -2.00 10,767 46,751 -3,202
May06 060214 413.00 418.00 410.00 418.00 -1.00 9,325 36,597 +3,762
Jul06 060214 407.50 414.00 406.00 410.25 -2.25 6,172 43,650 -21
Sep06 060214 414.50 416.50 411.00 412.00 -4.50 624 6,547 +343
Dec06 060214 423.00 426.00 419.50 422.00 -3.75 929 14,944 +234
Total Volume and Open Interest 27,855 149,853 +1,146
Wheat(MGE)
Mar06 060214 396.50 397.50 390.00 395.50 -4.00 1,983 15,879 -980
May06 060214 402.00 404.00 396.00 401.50 -3.25 1,197 10,049 +316
Jul06 060214 408.00 409.50 403.00 407.00 -3.25 589 8,627 -6
Sep06 060214 409.00 410.00 405.50 408.00 -2.00 465 5,296 +95
Dec06 060214 415.00 416.00 411.00 415.00 -2.00 277 5,774 +15
Total Volume and Open Interest 4,519 45,850 -562
Oats(CBOT)
Mar06 060214 189.00 190.00 187.50 189.00 -0.75 498 5,526 -187
May06 060214 188.00 189.25 187.75 188.50 unch 339 4,026 +124
Jul06 060214 184.50 184.50 183.00 183.50 -1.50 43 677 +17
Sep06 060214 172.00 172.00 172.00 172.00 +0.25 0 69 +0
Total Volume and Open Interest 939 11,539 -39
Rough Rice(CBOT)
Mar06 060214 8.26 8.30 8.23 8.28 -0.01 712 5,293 -260
May06 060214 8.54 8.58 8.52 8.57 +0.01 583 4,153 -166
Jul06 060214 8.75 8.80 8.75 8.80 +0.01 320 1,431 +14
Sep06 060214 8.86 8.88 8.86 8.88 unch 4 422 -2
Total Volume and Open Interest 1,655 12,874 -409
Live Cattle(CME)
Feb06 060214 91.475 91.750 90.950 91.475 unch 5,188 17,026 -2,148
Apr06 060214 89.125 89.575 88.750 89.100 unch 15,173 114,127 -1,394
Jun06 060214 83.700 84.050 83.325 83.925 +0.350 5,377 47,831 +84
Aug06 060214 83.200 83.600 82.975 83.500 +0.350 1,659 23,771 +600
Oct06 060214 86.600 87.000 86.450 87.000 +0.450 531 11,225 +98
Dec06 060214 87.700 87.850 87.650 87.850 +0.200 231 5,091 +177
Total Volume and Open Interest 28,279 220,514 -2,521
Feeder Cattle(CME)
Mar06 060214 108.150 108.900 107.825 108.700 +0.650 2,672 11,164 -248
Apr06 060214 109.300 109.900 109.050 109.825 +0.575 1,425 11,248 +398
May06 060214 109.550 110.200 109.400 110.050 +0.350 882 6,723 +250
Aug06 060214 110.350 111.000 110.100 110.975 +0.475 242 4,243 +50
Sep06 060214 108.800 109.500 108.800 109.500 +0.650 20 431 +12
Oct06 060214 108.175 108.800 108.125 108.800 +0.525 26 424 +2
Nov06 060214 107.500 108.100 107.500 108.100 +0.250 4 192 +0
Total Volume and Open Interest 5,273 34,429 +466
Lean Hogs(CME)
Feb06 060214 59.100 59.150 58.500 58.925 +0.050 1,853 3,215 -587
Apr06 060214 63.050 63.100 62.600 62.925 +0.325 7,547 83,984 -752
May06 060214 67.875 68.100 67.700 68.050 +0.200 193 4,399 +25
Jun06 060214 70.100 70.300 70.000 70.175 +0.225 2,138 30,688 +541
Jul06 060214 67.750 68.200 67.750 68.125 +0.275 466 10,349 +216
Aug06 060214 64.350 64.950 64.325 64.900 +0.325 297 5,613 +51
Oct06 060214 55.500 56.050 55.450 55.800 +0.350 176 3,069 +160
Dec06 060214 53.975 54.375 53.950 54.100 +0.300 22 1,995 +3
Total Volume and Open Interest 12,702 143,474 -340
Pork Bellies(CME)
Feb06 060214 80.200 80.650 80.000 80.000 -0.200 25 43 -3
Mar06 060214 79.900 80.900 79.900 80.000 +0.150 318 1,225 -35
May06 060214 81.000 82.175 81.000 81.000 +0.200 130 962 +17
Jul06 060214 82.500 82.600 81.700 81.700 +0.150 63 329 +40
Aug06 060214 81.000 81.000 81.000 81.000 -0.700 6 40 +6
Total Volume and Open Interest 542 2,599 +25
Class III Milk(CME)
Feb06 060214 12.20 12.24 12.20 12.24 -0.01 36 2,168 -15
Mar06 060214 11.55 11.56 11.47 11.55 unch 198 2,776 +55
Apr06 060214 11.58 11.61 11.48 11.56 -0.02 253 2,811 +101
May06 060214 11.66 11.72 11.62 11.65 -0.07 214 2,646 +119
Jun06 060214 11.62 11.65 11.60 11.64 unch 150 2,585 +63
Total Volume and Open Interest 2,116 29,430 +981
Cocoa(NYBOT)
Mar06 060214 1490 1520 1490 1508 +17 12,661 1,892 -7,843
May06 060214 1520 1533 1505 1508 -9 14,794 53,811 +3,781
Jul06 060214 1542 1551 1526 1529 -8 2,588 16,487 +1,681
Sep06 060214 1563 1564 1548 1549 -9 505 15,082 +275
Dec06 060214 1579 1579 1576 1576 -10 85 10,471 +80
Mar07 060214 1612 1616 1599 1599 -12 0 12,701 +0
May07 060214 1634 1634 1617 1617 -10 10 2,605 +10
Total Volume and Open Interest 39,536 122,851 -1,786
Coffee "C"(NYBOT)
Mar06 060214 109.40 110.40 106.80 107.55 -1.90 16,013 22,826 -5,989
May06 060214 112.50 113.50 109.90 110.65 -1.90 17,535 60,319 +5,254
Jul06 060214 114.95 115.50 112.00 113.00 -1.85 1,317 9,478 +115
Sep06 060214 117.00 117.50 114.50 114.90 -1.80 187 4,854 +109
Dec06 060214 119.50 120.40 117.45 117.45 -1.80 285 4,223 +57
Mar07 060214 122.50 122.50 120.00 120.00 -1.80 1 2,037 +0
Total Volume and Open Interest 78,418 104,619 -454
Orange Juice(NYBOT)
Mar06 060214 130.10 131.25 128.75 129.50 -2.65 2,301 14,065 -1,043
May06 060214 128.50 129.30 127.10 127.95 -2.15 1,992 15,049 +766
Jul06 060214 127.50 128.00 126.60 126.95 -2.10 671 2,985 +321
Sep06 060214 127.50 127.50 126.75 126.75 -1.25 482 1,428 +411
Nov06 060214 126.75 126.85 126.75 126.85 -0.65 62 1,099 +61
Total Volume and Open Interest 10,706 36,067 +519
Sugar #11(NYBOT)
Mar06 060214 17.60 17.90 17.35 17.72 -0.03 39,596 85,298 -14,610
May06 060214 17.50 18.01 17.50 17.90 -0.01 38,433 200,420 +10,676
Jul06 060214 16.95 17.35 16.95 17.29 -0.02 8,811 78,837 +176
Oct06 060214 16.80 17.15 16.70 17.06 -0.08 6,051 57,098 +235
Mar07 060214 16.60 16.95 16.50 16.85 -0.08 1,129 41,312 +327
Total Volume and Open Interest 183,232 500,503 -2,858
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060214 24.35 24.50 24.00 24.47 -0.22 2 4,552 -81
Jul06 060214 24.43 24.43 24.43 24.43 -0.07 91 4,391 +61
Sep06 060214 24.49 24.50 24.49 24.50 +0.07 25 2,169 +17
Nov06 060214 22.90 22.90 22.90 22.90 unch 2 917 +0
Total Volume and Open Interest 172 14,314 -1
London Cocoa(LCE)
Mar06 060214 886 904 885 893 +2 2,584 60,766 -147
May06 060214 906 922 903 910 +2 1,886 35,696 -71
Jul06 060214 922 933 919 925 +2 695 36,132 -183
Sep06 060214 940 945 938 938 +2 208 21,130 +103
Dec06 060214 943 954 943 950 +3 713 23,780 +335
Mar07 060214 950 964 945 954 +3 164 9,615 +34
May07 060214 964 977 964 964 +3 0 588 +0
Total Volume and Open Interest 6,250 187,788 +71
London Coffee(LCE)
Mar06 060214 1160.00 1170.00 1148.00 1159.00 -15.00 13,867 36,134 -8,345
May06 060214 1180.00 1192.00 1169.00 1181.00 -15.00 16,620 73,838 +5,624
Jul06 060214 1198.00 1202.00 1186.00 1196.00 -15.00 651 14,168 +99
Sep06 060214 1209.00 1212.00 1200.00 1209.00 -15.00 830 6,885 +502
Nov06 060214 1212.00 1220.00 1212.00 1220.00 -15.00 102 476 -97
Jan07 060214 1231.00 1231.00 1231.00 1231.00 -15.00 0 215 +0
Total Volume and Open Interest 32,070 131,762 -2,217
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060214 446.00 447.00 437.00 443.50 -3.50 3,883 29,967 +313
Aug06 060214 445.00 445.00 438.00 442.50 -4.00 424 15,567 +99
Oct06 060214 443.80 443.90 437.00 442.70 -5.00 532 10,504 +314
Dec06 060214 438.30 439.50 438.30 438.60 -4.90 77 3,945 +9
Total Volume and Open Interest 6,435 67,464 +563
Cotton(NYBOT)
Mar06 060214 55.15 57.29 55.05 57.04 +1.88 21,109 34,080 -8,009
May06 060214 56.60 58.05 56.50 57.75 +1.15 17,688 79,475 +9,360
Jul06 060214 57.60 59.00 57.55 58.80 +1.18 1,191 9,784 +383
Oct06 060214 60.00 60.05 60.00 60.05 +0.80 0 270 +0
Dec06 060214 60.08 61.00 60.00 60.80 +0.75 180 7,683 +46
Mar07 060214 62.10 62.10 62.00 62.10 +0.85 0 1,703 +0
Total Volume and Open Interest 40,168 134,458 +1,780
Lumber(CME)
Mar06 060214 333.3 338.5 333.0 334.9 +0.9 760 2,211 -56
May06 060214 341.0 346.0 341.0 341.3 +0.4 337 2,382 +55
Jul06 060214 338.2 338.2 338.0 338.0 +1.2 27 437 +5
Sep06 060214 345.0 347.9 345.0 347.8 +0.1 3 122 +2
Total Volume and Open Interest 1,128 5,161 +7
Crude Oil(NYM)
Mar06 060214 60.65 60.70 59.50 59.57 -1.67 91,961 127,475 -13,663
Apr06 060214 61.70 61.90 61.00 61.03 -1.28 80,399 217,994 +11,764
May06 060214 62.55 62.70 61.75 61.93 -1.27 23,294 77,580 +5,036
Jun06 060214 63.25 63.50 62.55 62.64 -1.24 16,901 70,476 +422
Jul06 060214 63.80 63.95 63.22 63.22 -1.21 5,973 26,215 +1,293
Aug06 060214 64.25 64.30 63.68 63.68 -1.18 2,790 18,874 +655
Sep06 060214 64.75 64.75 64.04 64.04 -1.15 3,013 21,285 +819
Oct06 060214 64.95 64.95 64.34 64.34 -1.12 1,895 17,384 +787
Nov06 060214 65.20 65.20 64.61 64.61 -1.09 191 14,855 +137
Dec06 060214 65.40 65.50 64.80 64.84 -1.05 9,727 73,065 -1,468
Jan07 060214 65.40 65.60 65.03 65.03 -1.03 2,225 16,334 -103
Feb07 060214 65.50 65.50 65.18 65.18 -0.99 0 4,997 +0
Mar07 060214 65.28 65.28 65.28 65.28 -0.97 146 8,253 +53
Apr07 060214 65.35 65.35 65.35 65.35 -0.96 1 5,967 +0
May07 060214 65.38 65.38 65.38 65.38 -0.95 1 2,916 +1
Jun07 060214 65.95 65.95 65.39 65.39 -0.94 228 28,913 +24
Total Volume and Open Interest 243,068 930,373 +5,063
Heating Oil(NYM)
Mar06 060214 161.75 162.80 160.75 161.00 -2.86 25,681 45,645 -697
Apr06 060214 165.70 166.45 164.50 164.66 -3.03 16,439 51,980 +3,877
May06 060214 168.00 168.50 167.00 167.21 -2.88 4,642 17,957 +1,280
Jun06 060214 169.80 170.80 169.25 169.36 -2.63 1,627 12,908 -125
Jul06 060214 172.75 173.50 171.50 171.81 -2.53 746 8,821 +245
Aug06 060214 174.60 175.75 174.26 174.26 -2.38 289 4,363 +29
Sep06 060214 178.00 178.25 176.91 176.91 -2.23 295 3,712 -105
Oct06 060214 181.50 181.50 179.96 179.96 -2.08 245 1,716 -18
Nov06 060214 183.25 183.75 183.01 183.01 -1.88 185 1,752 +9
Dec06 060214 186.00 186.50 185.50 185.71 -1.73 585 8,662 +2
Jan07 060214 188.00 188.50 187.75 187.96 -1.48 164 5,595 -77
Feb07 060214 188.75 189.00 188.61 188.61 -1.38 69 1,025 -24
Total Volume and Open Interest 50,974 167,869 +4,502
Unleaded Gas(NYM)
Mar06 060214 140.25 140.50 136.75 138.49 -4.63 26,872 46,379 -1,823
Apr06 060214 153.50 154.00 150.20 150.56 -7.73 22,562 51,204 +6,087
May06 060214 162.00 162.00 154.50 155.36 -7.68 6,159 24,924 +383
Jun06 060214 162.25 163.00 159.00 159.06 -7.43 4,417 14,072 +1,075
Jul06 060214 166.00 166.00 162.00 162.06 -7.08 2,314 6,268 +5
Aug06 060214 165.00 166.00 163.25 163.31 -6.88 1,437 5,943 +284
Sep06 060214 164.00 164.70 163.06 163.06 -6.58 1,961 6,391 -601
Oct06 060214 155.50 157.00 155.50 156.26 -5.88 372 3,835 +230
Nov06 060214 157.00 157.00 153.50 154.46 -5.73 273 1,242 +177
Dec06 060214 154.00 155.00 152.00 153.81 -5.68 375 1,277 -11
Jan07 060214 154.96 154.96 154.96 154.96 -5.68 225 881 +100
Total Volume and Open Interest 66,967 162,416 +5,906
Natural Gas(NYM)
Mar06 060214 7.120 7.240 7.055 7.114 -0.129 30,482 70,062 -2,194
Apr06 060214 7.280 7.420 7.250 7.299 -0.128 16,928 58,753 +2,449
May06 060214 7.420 7.520 7.380 7.452 -0.125 6,389 48,717 +1,871
Jun06 060214 7.600 7.670 7.560 7.579 -0.133 3,240 23,984 +311
Jul06 060214 7.650 7.790 7.650 7.704 -0.133 1,129 20,158 +38
Aug06 060214 7.770 7.840 7.770 7.779 -0.138 1,316 20,636 +45
Sep06 060214 7.840 7.920 7.834 7.834 -0.143 2,511 15,395 -634
Oct06 060214 7.850 8.030 7.850 7.919 -0.143 2,857 33,996 +922
Nov06 060214 8.800 8.870 8.774 8.774 -0.158 1,641 21,389 +447
Dec06 060214 9.550 9.700 9.550 9.594 -0.168 199 19,819 +145
Jan07 060214 10.160 10.230 10.119 10.119 -0.178 3,553 24,531 +1,362
Feb07 060214 10.250 10.250 10.120 10.139 -0.173 1,051 13,969 +126
Mar07 060214 10.152 10.152 9.979 9.979 -0.173 3,236 18,251 +1,260
Apr07 060214 8.560 8.560 8.409 8.409 -0.153 2,121 12,280 +817
May07 060214 8.390 8.400 8.249 8.249 -0.148 386 13,859 +73
Jun07 060214 8.320 8.480 8.309 8.309 -0.148 367 6,294 -178
Total Volume and Open Interest 84,726 579,273 +8,047
Brent Crude Oil(ICE)
Apr06 060214 60.51 60.97 59.30 59.52 -1.10 78,151 136,606 -3,166
May06 060214 61.48 61.86 60.22 60.45 -1.08 29,924 82,040 +9,938
Jun06 060214 62.03 62.48 60.95 61.15 -1.02 17,186 30,660 -1,148
Jul06 060214 62.56 62.93 61.60 61.73 -0.98 2,994 16,842 +656
Aug06 060214 63.11 63.16 62.18 62.18 -0.96 915 8,943 -291
Sep06 060214 63.30 63.30 62.51 62.51 -0.99 227 8,794 -15
Oct06 060214 63.27 63.27 62.82 62.82 -0.96 250 11,086 -55
Nov06 060214 63.51 63.54 63.11 63.11 -0.93 141 6,970 +141
Dec06 060214 64.18 64.31 63.30 63.37 -0.90 11,482 33,918 +3,594
Jan07 060214 63.59 63.59 63.59 63.59 -0.85 3,017 6,787 +2,559
Feb07 060214 63.73 63.73 63.73 63.73 -0.81 0 2,801 +0
Mar07 060214 63.83 63.83 63.83 63.83 -0.79 0 4,885 +0
Apr07 060214 63.88 63.88 63.88 63.88 -0.79 0 200 +0
May07 060214 63.91 63.91 63.91 63.91 -0.81      
Total Volume and Open Interest 161,182 395,261 -3,150
Gas Oil(ICE)
Mar06 060214 519.75 521.25 509.25 513.25 -10.50 22,595 0 -64,998
Apr06 060214 529.00 529.25 517.00 521.00 -11.00 15,880 0 -46,769
May06 060214 536.25 536.50 525.75 529.25 -11.25 5,517 0 -16,049
Jun06 060214 545.00 545.00 534.00 537.50 -11.25 1,360 0 -23,837
Jul06 060214 552.00 552.00 544.50 546.00 -11.00 114 0 -12,209
Aug06 060214 560.75 560.75 551.75 554.25 -10.50      
Sep06 060214 568.50 568.50 562.25 562.25 -9.75      
Oct06 060214 567.75 569.75 567.75 569.75 -9.00      
Nov06 060214 572.50 574.25 572.25 574.25 -9.00      
Dec06 060214 582.75 583.75 576.00 577.75 -9.00 435 0 -23,274
Total Volume and Open Interest 46,201 14,394 -208,009
US Dollar Index(NYBOT)
Mar06 060214 90.47 90.83 90.35 90.44 +0.01 2,427 28,121 +225
Jun06 060214 90.29 90.40 90.08 90.08 unch 56 2,266 +4
Sep06 060214 89.75 89.75 89.75 89.75 unch 2 7 -2
Total Volume and Open Interest 6,812 30,408 +227
Australian Dollar(CME)
Mar06 060214 73.71 74.10 73.50 74.07 +0.26 2,432 65,621 -2,143
Jun06 060214 73.40 73.93 73.40 73.93 +0.29 21 558 +18
Sep06 060214 73.82 73.82 73.82 73.82 +0.33 0 19 +0
Total Volume and Open Interest 2,453 66,341 -2,125
British Pound(CME)
Mar06 060214 173.59 173.63 172.82 173.57 -0.66 3,592 98,374 +2,786
Jun06 060214 173.40 173.79 173.24 173.79 -0.64 0 659 +3
Sep06 060214 173.99 173.99 173.99 173.99 -0.61 1 41 +1
Total Volume and Open Interest 3,593 99,077 +2,790
Canadian Dollar(CME)
Mar06 060214 86.32 86.93 86.16 86.80 +0.10 1,974 113,336 -4,213
Jun06 060214 86.60 87.07 86.43 87.03 +0.10 37 2,782 +20
Sep06 060214 87.11 87.23 87.11 87.23 +0.10 3 432 +2
Dec06 060214 87.34 87.43 87.34 87.43 +0.10 3 199 -3
Total Volume and Open Interest 2,034 116,865 -4,194
Japanese Yen(CME)
Mar06 060214 85.53 85.57 85.23 85.44 +0.18 3,877 175,668 +219
Jun06 060214 86.77 86.77 86.54 86.55 +0.18 28 21,605 +17
Sep06 060214 87.61 87.61 87.61 87.61 +0.18 0 37 +0
Total Volume and Open Interest 3,905 197,340 +235
Swiss Franc(CME)
Mar06 060214 76.62 76.68 76.32 76.65 -0.10 3,767 103,621 +3,429
Jun06 060214 77.38 77.41 77.16 77.41 -0.08 1 1,750 +3
Sep06 060214 78.05 78.05 78.05 78.05 -0.08 0 25 +0
Total Volume and Open Interest 3,768 105,445 +3,432
EuroFX(CME)
Mar06 060214 119.22 119.35 118.79 119.30 +0.02 4,881 139,684 -8,342
Jun06 060214 119.63 120.00 119.57 120.00 +0.02 65 3,480 +22
Sep06 060214 120.65 120.65 120.65 120.65 +0.02 0 1,205 +0
Total Volume and Open Interest 4,946 144,501 -8,320
Mexican Peso(CME)
Mar06 060214 9477.0 9500.0 9460.0 9492.0 +30.0 3,676 93,608 +1,221
Jun06 060214 9415.0 9415.0 9415.0 9415.0 +30.0 1 605 +0
Total Volume and Open Interest 3,677 119,876 +1,221
30-Year T-Bonds(CBOT)
Mar06 060214 112~13 112~15 111~26 112~02 -0~11 173,722 621,224 +3,939
Jun06 060214 112~12 112~13 111~25 112~01 -0~11 2,717 38,240 +289
Sep06 060214 112~02 112~02 112~02 112~02 -0~11 3 134 -2
Total Volume and Open Interest 176,442 659,651 +4,226
10-Year T-Notes(CBOT)
Mar06 060214 107~280 107~290 107~175 107~220 -0~055 438,115 1,821,311 -41,434
Jun06 060214 107~245 107~255 107~145 107~185 -0~060 17,720 168,722 +10,126
Total Volume and Open Interest 457,260 1,992,090 -30,072
5-Year T-Notes(CBOT)
Mar06 060214 105~055 105~060 105~010 105~035 -0~035 264,247 0 +0
Jun06 060214 105~025 105~025 105~015 105~020 -0~040 8,603 0 +0
Sep06 060214 104~285 104~285 104~285 104~285 -0~035      
Total Volume and Open Interest 272,850 1 +0
2 Year T-Notes(CBOT)
Mar06 060214 102~020 102~020 102~012 102~017 -0~004 448 464,893 +106
Jun06 060214 102~012 102~014 102~012 102~014 -0~004 0 16,739 +300
Total Volume and Open Interest 448 481,632 +406
Eurodollars(CME)
Mar06 060214 95.113 95.113 95.103 95.110 -0.005 16,870 1,231,840 +42,761
Jun06 060214 94.920 94.925 94.890 94.915 -0.010 21,068 1,446,005 +12,262
Sep06 060214 94.905 94.910 94.860 94.885 -0.015 308,516 1,280,791 -8,815
Dec06 060214 94.940 94.945 94.900 94.930 -0.015 10,847 1,209,536 +13,633
Mar07 060214 95.000 95.005 94.965 94.995 -0.015 16,169 996,440 +43,458
Jun07 060214 95.040 95.040 95.015 95.030 -0.015 11,474 774,441 +1,864
Sep07 060214 95.055 95.060 95.030 95.050 -0.015 15,857 513,137 -1,916
Dec07 060214 95.055 95.055 95.030 95.045 -0.020 10,364 384,075 +9,516
Mar08 060214 95.060 95.060 95.030 95.040 -0.025 3,864 260,108 -478
Jun08 060214 95.045 95.045 95.010 95.025 -0.025 3,917 250,729 +1,286
Sep08 060214 95.025 95.025 94.990 95.000 -0.030 3,333 207,609 +2,168
Dec08 060214 94.990 94.990 94.955 94.965 -0.030 3,080 151,026 -441
Mar09 060214 94.975 94.975 94.945 94.955 -0.030 2,379 130,228 -399
Jun09 060214 94.955 94.955 94.925 94.935 -0.030 2,254 107,607 -413
Sep09 060214 94.930 94.930 94.905 94.910 -0.030 1,812 100,351 -194
Dec09 060214 94.900 94.900 94.870 94.880 -0.030 1,759 93,186 +301
Mar10 060214 94.865 94.880 94.860 94.870 -0.030 1,205 64,701 -502
Jun10 060214 94.845 94.850 94.845 94.850 -0.030 999 61,933 +405
Total Volume and Open Interest 154,990 9,496,533 +149,653
3-Mth Euro-Yen(CME)
Mar06 060214 99.87 99.87 99.87 99.87 unch 185 9,776 +25
Jun06 060214 99.78 99.78 99.78 99.78 unch 12 12,245 +104
Sep06 060214 99.64 99.64 99.63 99.63 -0.02 456 6,461 -396
Dec06 060214 99.49 99.49 99.49 99.49 -0.02 216 6,044 -708
Mar07 060214 99.35 99.35 99.35 99.35 -0.02 0 1,185 -3
Jun07 060214 99.22 99.22 99.22 99.22 -0.03 3 2,883 +3
Sep07 060214 99.07 99.08 99.07 99.08 -0.05 0 2,720 +511
Dec07 060214 98.96 98.96 98.96 98.96 -0.06 0 66 +0
Mar08 060214 98.87 98.87 98.87 98.87 -0.04 0 51 +0
Jun08 060214 98.75 98.75 98.75 98.75 -0.05 0 252 +0
Total Volume and Open Interest 872 41,683 -464
3-Mth Euro-Yen(SIMEX)
Mar06 060214 99.87 99.87 99.86 99.86 -0.01 418 66,881 +8
Jun06 060214 99.78 99.78 99.78 99.78 -0.01 3,965 69,738 -221
Sep06 060214 99.65 99.65 99.63 99.64 -0.01 2,970 46,046 -2,959
Dec06 060214 99.50 99.50 99.48 99.49 -0.02 4,575 61,874 -2,914
Mar07 060214 99.36 99.36 99.35 99.35 -0.02 1,776 35,233 +200
Jun07 060214 99.24 99.25 99.22 99.22 -0.04 505 20,331 -54
Sep07 060214 99.12 99.13 99.09 99.09 -0.04 1,076 9,049 +566
Dec07 060214 98.99 99.00 98.97 98.97 -0.04 157 14,869 -165
Total Volume and Open Interest 15,442 341,458 -5,539
German Euro-Bund(EUREX)
Mar06 060214 120.29 120.39 120.00 120.33 +0.18 1,020,813 1,446,193 -24,920
Jun06 060214 119.42 119.51 119.16 119.48 +0.17 3,076 36,348 +2,206
Sep06 060214 119.85 119.85 119.85 119.85 +0.17 834 47 +0
Total Volume and Open Interest 1,024,723 1,482,588 -22,714
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060214 111.47 111.47 111.37 111.46 +0.11 27,316 81,619 +6,905
Sep06 060214 111.79 111.79 111.79 111.79 +0.12      
Total Volume and Open Interest 512,733 1,202,110 -25,448
Long Gilt(LIFFE)
Mar06 060214 113~24 113~31 113~20 113~30 +0~09 45,625 243,898 -1,326
Jun06 060214 113~16 113~19 113~16 113~19 +0~07 0 1 +0
Total Volume and Open Interest 45,625 243,899 -1,326
3-Mth Short Sterling(LIFFE)
Mar06 060214 95.48 95.48 95.48 95.48 +0.03 38,145 339,481 -1,919
Jun06 060214 95.57 95.57 95.57 95.57 +0.04 61,768 393,486 -2,713
Sep06 060214 95.58 95.58 95.58 95.58 +0.05 63,150 290,933 -1,416
Total Volume and Open Interest 244,292 1,868,031 -1,798
3-Mth Euribor(LIFFE)
Mar06 060214 97.320 97.325 97.315 97.320 unch 84,939 696,272 -25,885
Jun06 060214 97.135 97.145 97.125 97.140 +0.010 141,844 671,489 +21,420
Sep06 060214 96.990 97.020 96.985 97.015 +0.025 169,378 461,949 -4,262
Total Volume and Open Interest 840,712 3,457,651 -22,036
3-Mth Aus T-Bills(SFE)
Mar06 060214 94.39 94.39 94.38 94.39 unch 7,045 120,138 +100
Jun06 060214 94.43 94.44 94.42 94.44 +0.01 33,345 253,660 +7,551
Sep06 060214 94.43 94.45 94.43 94.45 +0.02 14,358 92,521 +3,981
Dec06 060214 94.43 94.44 94.43 94.44 +0.02 5,421 53,650 -62
Mar07 060214 94.43 94.43 94.42 94.43 +0.02 2,287 27,177 +1,119
Jun07 060214 94.41 94.41 94.40 94.41 +0.02 2,168 28,930 -813
Sep07 060214 94.38 94.38 94.38 94.38 +0.02 996 21,329 +1,078
Dec07 060214 94.36 94.36 94.35 94.35 +0.01 720 9,240 -205
Mar08 060214 94.32 94.33 94.32 94.33 +0.01 3 4,271 +0
Jun08 060214 94.32 94.32 94.31 94.31 unch 0 1,574 +0
Total Volume and Open Interest 66,343 614,029 +12,749
10-Year Aus T-Bonds(SFE)
Mar06 060214 94.72 94.73 94.71 94.71 +0.01 34,587 318,180 +3,448
Jun06 060214 94.71 94.71 94.71 94.71 +0.01      
Total Volume and Open Interest 34,587 318,180 +3,448
3-Year Aus T-Bonds(SFE)
Mar06 060214 94.77 94.77 94.75 94.76 +0.01 109,193 409,681 +10,654
Jun06 060214 94.76 94.76 94.76 94.76 +0.01      
Total Volume and Open Interest 109,193 409,681 +10,654
Gold(CMX)
Feb06 060214 542.0 546.0 539.2 545.9 +6.9 645 1,111 -126
Apr06 060214 545.8 550.5 542.5 548.9 +6.8 73,738 234,823 -4,429
Jun06 060214 550.9 555.5 547.5 553.7 +6.8 2,094 35,369 +133
Aug06 060214 556.0 560.0 552.5 558.5 +6.8 249 6,110 +19
Oct06 060214 561.5 563.4 561.5 563.4 +6.8 61 8,972 -22
Dec06 060214 566.0 570.0 562.5 568.3 +6.8 515 15,260 +141
Feb07 060214 573.3 573.3 573.3 573.3 +6.9 155 8,569 +119
Apr07 060214 578.1 578.1 578.1 578.1 +7.0 3 1,340 +2
Jun07 060214 580.0 583.0 580.0 583.0 +7.1 152 8,649 +150
Aug07 060214 587.9 587.9 587.9 587.9 +7.2 0 180 +0
Oct07 060214 592.8 592.8 592.8 592.8 +7.3 0 4 +0
Dec07 060214 595.0 597.7 594.5 597.7 +7.4 151 9,604 +111
Total Volume and Open Interest 78,069 337,653 -3,785
Silver(CMX)
Mar06 060214 927.0 934.0 915.5 931.5 +19.7 26,376 70,971 -2,845
May06 060214 935.0 943.0 924.0 939.7 +19.7 2,756 20,102 +1,089
Jul06 060214 942.0 952.0 933.0 947.5 +19.4 403 12,179 +75
Sep06 060214 950.0 952.6 950.0 952.6 +19.4 24 4,987 +17
Dec06 060214 948.0 961.0 941.5 958.2 +19.7 160 13,224 -12
Mar07 060214 961.5 961.5 961.5 961.5 +19.7 81 1,831 +80
May07 060214 964.6 964.6 964.6 964.6 +19.7 0 2 +0
Total Volume and Open Interest 29,912 128,906 -1,570
Platinum(NYM)
Apr06 060214 1014.7 1023.0 1012.0 1018.9 +4.2 2,564 9,381 -871
Jul06 060214 1020.0 1029.0 1020.0 1024.4 +4.2 68 275 +14
Oct06 060214 1029.4 1029.4 1029.4 1029.4 +4.2 1 2 +1
Total Volume and Open Interest 2,633 9,658 -856
Palladium(NYME)
Mar06 060214 276.50 282.80 275.50 280.90 +5.85 1,458 12,747 -299
Jun06 060214 282.00 285.50 280.00 285.00 +5.85 456 3,423 +267
Sep06 060214 288.00 288.00 288.00 288.00 +5.85 0 46 +0
Total Volume and Open Interest 2,029 16,568 +82
Copper(CMX)
Mar06 060214 225.80 227.60 224.50 226.65 +3.25 12,786 40,593 -3,086
May06 060214 224.50 225.50 222.30 224.60 +2.60 8,253 34,254 +3,689
Jul06 060214 223.50 223.50 220.40 221.90 +2.55 334 5,995 +45
Sep06 060214 218.30 219.20 218.10 218.40 +3.05 83 2,951 +19
Dec06 060214 212.00 213.20 212.00 213.20 +3.30 186 2,347 +0
Total Volume and Open Interest 22,124 92,492 +495
Aluminum(CMX)
Feb06 060214 113.70 113.70 113.70 113.70 +1.10 0 256 +0
Mar06 060214 114.15 114.15 114.15 114.15 +0.95 5 207 +1
Apr06 060214 114.25 114.25 114.25 114.25 +0.95 0 50 +0
May06 060214 114.40 114.40 114.40 114.40 +0.95 0 69 +0
Jun06 060214 114.30 114.30 114.30 114.30 +0.95 0 52 +0
Jul06 060214 114.20 114.20 114.20 114.20 +0.95 0 20 +0
Total Volume and Open Interest 5 799 +1
DJIA Index(CBOT)
Mar06 060214 10943 11065 10920 11045 +129 3,253 37,860 -85
Jun06 060214 11010 11125 11010 11116 +130 27 149 -9
Sep06 060214 11169 11169 11169 11169 +129 0 3 +0
Dec06 060214 11204 11204 11204 11204 +129 1 7 +1
Total Volume and Open Interest 3,281 38,019 -93
S & P 500(CME)
Mar06 060214 1265.70 1281.30 1263.10 1278.30 +12.60 22,951 639,885 -1,373
Jun06 060214 1276.00 1290.00 1274.20 1288.40 +12.80 2,145 16,657 +1,703
Sep06 060214 1288.00 1298.70 1284.00 1298.70 +13.00 2 6,255 +0
Dec06 060214 1308.90 1308.90 1308.90 1308.90 +13.10 0 409 +0
Total Volume and Open Interest 25,098 663,288 +330
S & P 500 E-Mini(Globex)
Mar06 060214 1265.75 1281.50 1263.00 1278.25 +12.50 651,482 1,123,211 -5,623
Jun06 060214 1275.50 1291.00 1273.50 1288.50 +13.00 296 10,390 +36
Total Volume and Open Interest 651,778 1,133,601 -5,587
NASDAQ 100(CME)
Mar06 060214 1654.00 1674.00 1648.50 1666.00 +13.00 5,375 60,984 +542
Jun06 060214 1684.50 1684.50 1684.50 1684.50 +13.00 0 32 +0
Sep06 060214 1703.00 1703.00 1703.00 1703.00 +13.00 0 1 +0
Total Volume and Open Interest 5,375 61,017 +542
NASDAQ 100 E-Mini(Globex)
Mar06 060214 1653.00 1673.50 1648.50 1666.00 +13.00 252,750 359,567 +11,058
Jun06 060214 1674.00 1691.00 1668.00 1684.50 +13.00 200 457 +91
Total Volume and Open Interest 252,950 360,024 +11,149
S & P Midcap 400(CME)
Mar06 060214 762.00 768.50 758.00 768.20 +6.40 108 11,832 +1
Jun06 060214 774.70 774.70 774.70 774.70 +6.40 0 7 +0
Sep06 060214 123.34 123.34 123.34 123.34 +6.40      
Total Volume and Open Interest 108 11,839 +1
Russell 2000(CME)
Mar06 060214 714.00 724.00 709.25 721.20 +7.70 590 31,269 +1,329
Jun06 060214 718.00 726.50 718.00 726.50 +7.75 301 308 +301
Sep06 060214 731.70 731.70 731.70 731.70 +7.70 0 5 +0
Total Volume and Open Interest 891 31,582 +1,630
Russell 2000 E-Mini(Globex)
Mar06 060214 713.60 724.20 709.20 721.20 +7.70 109,311 273,105 +2,193
Jun06 060214 719.90 729.20 714.60 726.50 +7.70 1,131 2,090 +1,083
Total Volume and Open Interest 110,442 275,195 +3,276
Value Line(KCBT)
Mar06 060214 2004.50 2026.50 1995.50 2021.00 +16.50 6 260 +1
Total Volume and Open Interest 12 262 +1
Nikkei 225(CME)
Mar06 060214 15895 16190 15685 16155 +210 88,424 220,739 -2,659
Jun06 060214 15885 16115 15630 16115 +310 128 1,595 +87
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060214 15895 16190 15685 16155 +210 88,424 220,739 -2,659
Jun06 060214 15885 16115 15630 16115 +310 128 1,595 +87
Sep06 060214 16110 16110 16110 16110 +305 0 3 +0
Total Volume and Open Interest 88,553 222,338 -2,572
CAC 40(MATIF)
Feb06 060214 4960.5 4977.5 4928.5 4962.5 +3.5 124,393 433,391 +25,377
Mar06 060214 4970.0 4983.0 4938.5 4972.0 +3.5 60,044 145,873 +25,761
Apr06 060214 4991.0 4992.5 4959.0 4984.0 +3.5 152 1,763 -13
Total Volume and Open Interest 184,590 581,243 +51,125
Hang Seng Index(HKFE)
Feb06 060214 15225 15456 15200 15432 +182 33,332 105,892 +2,169
Mar06 060214 15175 15395 15150 15370 +177 1,034 4,690 +513
Total Volume and Open Interest 34,436 111,162 +2,704
DAX Index(EUREX)
Mar06 060214 5775.0 5813.0 5729.5 5775.5 +10.0 142,130 228,875 -1,829
Jun06 060214 5812.0 5851.0 5770.0 5814.0 +9.5 472 17,329 +13
Sep06 060214 5859.0 5888.0 5812.0 5856.5 +9.5 241 6,091 +44
Total Volume and Open Interest 142,843 252,295 -1,772
FT-SE 100(LIFFE)
Mar06 060214 5799.00 5808.50 5752.50 5767.00 -9.50 48,375 479,053 +1,361
Jun06 060214 5814.50 5815.00 5765.00 5777.00 -9.50 4 22,400 +0
Sep06 060214 5776.50 5788.50 5776.50 5788.50 -10.50 0 2,320 +0
Total Volume and Open Interest 48,379 512,248 +1,361
SPI 200(SFE)
Mar06 060214 4784.0 4844.0 4778.0 4826.0 +26.0 15,923 188,112 +1,836
Jun06 060214 4845.0 4845.0 4845.0 4845.0 +25.0 750 6,308 +521
Sep06 060214 4844.0 4848.0 4844.0 4848.0 +26.0 14 2,457 +14
Total Volume and Open Interest 16,704 200,158 +2,370
GSCI(CME)
Feb06 060214 404.00 405.25 402.50 402.50 -6.05 5,193 1,134 -4,543
Mar06 060214 413.30 415.30 411.80 412.20 -5.55 5,152 22,265 +4,958
Apr06 060214 417.50 417.50 417.50 417.50 -5.50 0 160 +0
Total Volume and Open Interest 10,345 23,559 +415
Reuters CRB Index(NYBOT)
Apr06 060214 352.25 352.50 349.50 352.00 -0.50 70 388 +0
Jun06 060214 355.00 355.25 354.25 355.25 -0.50 2 422 +1
Aug06 060214 357.00 358.50 356.75 358.50 -0.50 0 204 +0
Total Volume and Open Interest 72 1,014 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz