Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 15, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060215 583.50 590.00 571.00 587.00 +3.75 34,550 87,674 -8,290
May06 060215 596.50 603.00 583.00 599.00 +3.00 22,068 139,671 +6,380
Jul06 060215 607.50 612.50 593.50 608.50 +2.25 8,091 71,618 -695
Aug06 060215 608.50 613.00 598.00 612.00 +3.00 187 5,038 +50
Sep06 060215 608.00 614.00 601.00 612.50 +2.50 30 2,077 +5
Nov06 060215 616.00 623.00 604.00 619.75 +4.00 3,659 50,586 +206
Jan07 060215 619.50 624.00 610.50 624.00 +3.50 57 1,485 +22
Total Volume and Open Interest 68,663 362,525 -2,304
Soybean Meal(CBOT)
Mar06 060215 182.60 183.50 178.60 182.40 -0.10 9,678 34,535 -1,261
May06 060215 184.50 185.70 180.50 184.40 +0.10 6,830 35,495 +1,226
Jul06 060215 186.00 187.50 183.00 186.90 +0.20 1,762 28,025 -7
Aug06 060215 187.00 188.30 184.20 188.00 +0.20 260 8,878 +1
Sep06 060215 188.00 188.50 185.00 188.00 unch 227 6,097 +64
Oct06 060215 186.50 187.50 184.50 187.50 -0.20 122 4,766 +81
Dec06 060215 189.00 190.00 185.70 189.70 +0.10 513 13,172 -17
Jan07 060215 187.00 189.50 187.00 189.50 -0.70 0 109 +0
Total Volume and Open Interest 19,392 131,176 +87
Soybean Oil(CBOT)
Mar06 060215 22.07 22.57 21.76 22.27 +0.23 11,302 40,446 -2,336
May06 060215 22.47 22.98 22.15 22.67 +0.24 7,487 75,952 +1,353
Jul06 060215 22.81 23.22 22.55 23.06 +0.25 1,408 37,245 -162
Aug06 060215 22.95 23.35 22.74 23.18 +0.23 134 4,226 +91
Sep06 060215 23.10 23.32 22.90 23.32 +0.24 11 4,448 +9
Oct06 060215 23.30 23.47 23.25 23.47 +0.23 47 3,284 -17
Dec06 060215 23.53 23.90 23.35 23.72 +0.18 291 16,584 +15
Jan07 060215 23.90 23.90 23.90 23.90 +0.16 0 574 +0
Total Volume and Open Interest 20,720 184,092 -1,030
Canola(WCE)
Mar06 060215 242.5 244.8 241.9 244.1 +2.0 5,149 33,256 -3,625
May06 060215 249.0 252.0 248.7 251.3 +2.3 3,597 30,179 +1,372
Jul06 060215 256.6 259.4 256.5 259.1 +2.5 44 15,414 +20
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060215 272.0 274.5 271.0 273.8 +1.6 104 10,096 +27
Total Volume and Open Interest 8,894 89,542 -2,206
Corn(CBOT)
Mar06 060215 217.75 222.50 217.00 222.00 +3.25 66,621 223,365 -25,278
May06 060215 228.00 232.50 227.50 232.25 +3.25 39,537 367,666 +9,367
Jul06 060215 238.00 242.00 236.25 241.50 +3.50 15,719 160,990 +378
Sep06 060215 245.50 248.50 244.50 248.25 +2.00 1,349 35,505 +30
Dec06 060215 254.75 259.00 254.25 258.50 +2.25 13,329 196,343 -607
Mar07 060215 261.25 265.25 260.75 265.00 +2.25 529 19,758 -66
Total Volume and Open Interest 137,721 1,045,025 -16,215
Wheat(CBOT)
Mar06 060215 346.00 353.00 344.00 352.00 +4.75 22,854 68,141 -8,811
May06 060215 356.00 364.75 355.00 363.25 +4.75 18,430 179,294 +5,236
Jul06 060215 368.00 374.50 365.00 374.00 +5.00 9,608 66,647 +716
Sep06 060215 376.50 383.50 374.50 383.00 +4.00 504 8,010 +110
Dec06 060215 387.00 395.50 387.00 394.50 +5.25 2,811 46,137 +158
Total Volume and Open Interest 55,102 379,119 -2,517
Wheat(KCBT)
Mar06 060215 414.00 417.50 409.50 416.50 +3.50 11,618 41,679 -5,072
May06 060215 418.00 422.00 413.50 419.75 +1.75 7,511 37,443 +846
Jul06 060215 413.00 417.25 408.00 416.75 +6.50 7,126 42,690 -960
Sep06 060215 414.00 421.50 413.00 419.50 +7.50 563 6,674 +127
Dec06 060215 422.50 429.50 421.50 428.75 +6.75 1,328 15,644 +700
Total Volume and Open Interest 28,231 145,525 -4,328
Wheat(MGE)
Mar06 060215 395.00 402.50 394.00 401.25 +5.75 5,686 13,029 -2,850
May06 060215 401.00 409.00 399.50 408.00 +6.50 2,577 11,268 +1,219
Jul06 060215 407.50 415.00 405.50 413.00 +6.00 1,953 9,240 +613
Sep06 060215 408.00 415.50 406.50 414.00 +6.00 717 5,469 +173
Dec06 060215 415.00 421.00 412.50 420.00 +5.00 622 6,070 +296
Total Volume and Open Interest 11,569 45,305 -545
Oats(CBOT)
Mar06 060215 188.00 192.25 187.75 192.00 +3.00 478 5,219 -307
May06 060215 187.50 191.75 187.50 191.75 +3.25 477 4,331 +305
Jul06 060215 182.25 185.00 182.25 185.00 +1.50 18 675 -2
Sep06 060215 172.00 172.00 172.00 172.00 unch 3 71 +2
Total Volume and Open Interest 999 11,536 -3
Rough Rice(CBOT)
Mar06 060215 8.31 8.39 8.24 8.32 +0.04 264 5,044 -249
May06 060215 8.62 8.68 8.52 8.60 +0.02 185 4,152 -1
Jul06 060215 8.84 8.84 8.80 8.83 +0.03 127 1,489 +58
Sep06 060215 8.97 8.97 8.86 8.88 unch 1 422 +0
Total Volume and Open Interest 663 12,671 -203
Live Cattle(CME)
Feb06 060215 90.850 91.350 90.525 90.850 -0.625 3,916 16,073 -953
Apr06 060215 88.750 89.275 88.275 88.650 -0.450 14,452 112,254 -1,873
Jun06 060215 83.600 83.850 83.125 83.400 -0.525 5,283 47,674 -157
Aug06 060215 83.250 83.500 82.800 83.050 -0.450 2,234 24,621 +850
Oct06 060215 86.550 86.900 86.300 86.550 -0.450 881 11,558 +333
Dec06 060215 87.800 87.850 87.500 87.525 -0.325 230 5,212 +121
Total Volume and Open Interest 27,098 218,888 -1,626
Feeder Cattle(CME)
Mar06 060215 108.550 109.350 107.950 108.250 -0.450 2,871 10,694 -470
Apr06 060215 109.750 110.250 108.850 109.225 -0.600 1,906 11,854 +606
May06 060215 110.000 110.300 109.100 109.625 -0.425 726 6,916 +193
Aug06 060215 110.800 111.200 110.100 110.475 -0.500 336 4,332 +89
Sep06 060215 109.750 109.850 108.750 109.000 -0.500 4 431 +0
Oct06 060215 108.200 108.350 108.000 108.350 -0.450 12 421 -3
Nov06 060215 108.600 108.800 107.850 107.850 -0.250 7 193 +1
Total Volume and Open Interest 5,862 34,845 +416
Lean Hogs(CME)
Apr06 060215 62.925 63.475 60.925 61.475 -1.450 7,900 84,445 +461
May06 060215 67.950 68.400 66.050 66.900 -1.150 149 4,416 +17
Jun06 060215 70.150 70.400 68.175 68.900 -1.275 4,280 31,908 +1,220
Jul06 060215 68.050 68.300 66.125 67.175 -0.950 988 10,626 +277
Aug06 060215 64.900 65.200 63.025 63.900 -1.000 738 5,690 +77
Oct06 060215 55.900 56.325 54.400 55.050 -0.750 277 2,977 -92
Dec06 060215 54.200 54.450 53.000 53.300 -0.800 194 2,021 +26
Feb07 060215 55.900 56.000 55.500 56.000 -0.200 26 178 +16
Total Volume and Open Interest 15,655 145,166 +1,692
Pork Bellies(CME)
Feb06 060215 80.600 81.000 80.600 81.000 +1.000 13 40 -3
Mar06 060215 80.900 82.375 79.700 81.800 +1.800 246 1,184 -41
May06 060215 82.050 83.600 81.600 82.700 +1.700 173 1,021 +59
Jul06 060215 83.950 84.000 82.700 83.500 +1.800 6 329 +0
Aug06 060215 81.000 81.000 81.000 81.000 unch 0 40 +0
Total Volume and Open Interest 438 2,614 +15
Class III Milk(CME)
Feb06 060215 12.20 12.20 12.20 12.20 -0.04 35 2,173 +5
Mar06 060215 11.55 11.58 11.50 11.56 +0.01 45 2,709 -67
Apr06 060215 11.55 11.56 11.50 11.51 -0.05 139 2,780 -31
May06 060215 11.65 11.65 11.48 11.55 -0.10 133 2,490 -156
Jun06 060215 11.64 11.64 11.58 11.63 -0.01 67 2,493 -92
Total Volume and Open Interest 1,038 28,413 -1,017
Cocoa(NYBOT)
Mar06 060215 1518 1518 1492 1495 -13 1,082 1,022 -870
May06 060215 1510 1514 1496 1500 -8 5,657 53,069 -742
Jul06 060215 1533 1533 1519 1522 -7 278 16,611 +124
Sep06 060215 1547 1547 1540 1542 -7 295 15,213 +131
Dec06 060215 1572 1573 1570 1570 -6 234 10,507 +36
Mar07 060215 1597 1597 1592 1594 -5 303 12,874 +173
May07 060215 1608 1611 1608 1611 -6 12 2,604 -1
Total Volume and Open Interest 7,881 121,722 -1,129
Coffee "C"(NYBOT)
Mar06 060215 108.00 109.30 107.50 107.80 +0.25 9,873 16,992 -5,834
May06 060215 111.65 112.30 110.50 110.70 +0.05 14,275 62,306 +1,987
Jul06 060215 113.25 114.75 112.50 113.10 +0.10 2,165 10,107 +629
Sep06 060215 115.40 116.80 115.00 115.00 +0.10 693 5,114 +260
Dec06 060215 118.20 119.00 117.60 117.60 +0.15 334 4,340 +117
Mar07 060215 121.00 121.00 120.20 120.20 +0.20 74 2,043 +6
Total Volume and Open Interest 27,415 101,784 -2,835
Orange Juice(NYBOT)
Mar06 060215 129.80 129.80 126.90 128.00 -1.50 2,250 13,140 -925
May06 060215 128.60 128.75 126.40 127.05 -0.90 2,091 15,745 +696
Jul06 060215 127.45 127.45 125.60 127.00 +0.05 142 3,071 +86
Sep06 060215 126.75 126.75 126.75 126.75 unch 4 1,431 +3
Nov06 060215 125.00 125.00 124.25 125.00 -1.85 3 1,100 +1
Total Volume and Open Interest 4,493 35,930 -137
Sugar #11(NYBOT)
Mar06 060215 17.55 18.02 17.55 17.92 +0.20 23,569 75,392 -9,906
May06 060215 17.80 18.19 17.70 18.12 +0.22 29,806 207,105 +6,685
Jul06 060215 17.20 17.47 17.15 17.47 +0.18 3,979 78,177 -660
Oct06 060215 16.95 17.20 16.95 17.20 +0.14 3,776 56,353 -745
Mar07 060215 16.78 17.00 16.72 16.99 +0.14 2,246 41,360 +48
Total Volume and Open Interest 64,438 496,280 -4,223
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060215 24.40 24.45 24.40 24.43 -0.04 46 4,543 -9
Jul06 060215 24.45 24.45 24.45 24.45 +0.02 0 4,391 +0
Sep06 060215 24.50 24.50 24.50 24.50 unch 2 2,173 +4
Nov06 060215 22.88 22.88 22.88 22.88 -0.02 1 917 +0
Total Volume and Open Interest 50 14,310 -4
London Cocoa(LCE)
Mar06 060215 889 898 884 887 -6 2,464 60,301 -465
May06 060215 908 915 902 904 -6 1,936 35,243 -453
Jul06 060215 922 927 917 919 -6 176 36,138 +6
Sep06 060215 941 941 930 932 -6 676 21,192 +62
Dec06 060215 951 951 942 944 -6 449 23,797 +17
Mar07 060215 951 951 947 949 -5 793 9,623 +8
May07 060215 959 959 959 959 -5 40 588 +0
Total Volume and Open Interest 6,534 186,963 -825
London Coffee(LCE)
Mar06 060215 1162.00 1193.00 1160.00 1191.00 +32.00 4,634 33,401 -2,733
May06 060215 1184.00 1216.00 1182.00 1213.00 +32.00 7,487 74,013 +175
Jul06 060215 1196.00 1228.00 1196.00 1228.00 +32.00 811 14,430 +262
Sep06 060215 1215.00 1241.00 1213.00 1241.00 +32.00 184 6,917 +32
Nov06 060215 1227.00 1252.00 1224.00 1252.00 +32.00 7 483 +7
Jan07 060215 1263.00 1263.00 1263.00 1263.00 +32.00 0 215 +0
Total Volume and Open Interest 13,123 129,505 -2,257
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060215 443.20 447.00 440.00 443.80 +0.30 2,525 29,675 -292
Aug06 060215 442.20 444.60 438.80 442.60 +0.10 774 15,664 +97
Oct06 060215 440.30 445.50 440.30 442.90 +0.20 58 10,524 +20
Dec06 060215 438.90 440.00 438.40 438.40 -0.20 2 3,947 +2
Total Volume and Open Interest 3,373 64,626 -2,838
Cotton(NYBOT)
Mar06 060215 56.80 57.65 56.05 56.92 -0.12 19,759 28,538 -5,542
May06 060215 57.70 58.10 56.05 57.05 -0.70 20,911 85,756 +6,281
Jul06 060215 58.80 59.00 57.18 58.05 -0.75 1,183 9,822 +38
Oct06 060215 60.00 60.00 59.75 59.75 -0.30 11 281 +11
Dec06 060215 60.68 61.00 59.50 60.49 -0.31 365 7,760 +77
Mar07 060215 61.80 61.80 61.80 61.80 -0.30 45 1,723 +20
Total Volume and Open Interest 42,306 135,359 +901
Lumber(CME)
Mar06 060215 336.6 340.9 333.5 335.8 +0.9 628 2,094 -117
May06 060215 343.3 349.8 343.3 346.2 +4.9 239 2,396 +14
Jul06 060215 340.9 345.0 339.9 345.0 +7.0 5 438 +1
Sep06 060215 347.0 351.0 347.0 351.0 +3.2 3 121 -1
Total Volume and Open Interest 875 5,058 -103
Crude Oil(NYM)
Mar06 060215 59.90 60.00 57.60 57.65 -1.92 132,021 110,376 -17,099
Apr06 060215 61.25 61.46 59.20 59.25 -1.78 100,121 222,811 +4,817
May06 060215 62.15 62.30 60.25 60.33 -1.60 30,697 79,579 +1,999
Jun06 060215 62.80 63.00 61.00 61.13 -1.51 18,412 71,796 +1,320
Jul06 060215 63.30 63.30 61.60 61.75 -1.47 4,778 27,442 +1,227
Aug06 060215 63.90 64.00 62.24 62.24 -1.44 2,198 19,802 +928
Sep06 060215 64.35 64.35 62.63 62.63 -1.41 3,584 21,585 +300
Oct06 060215 64.45 64.45 62.96 62.96 -1.38 3,337 18,461 +1,077
Nov06 060215 64.70 64.70 63.26 63.26 -1.35 1,150 14,588 -267
Dec06 060215 64.95 65.25 63.30 63.51 -1.33 8,369 73,720 +655
Jan07 060215 64.80 64.80 63.72 63.72 -1.31 1,201 16,378 +44
Feb07 060215 65.60 65.60 63.89 63.89 -1.29 868 4,911 -86
Mar07 060215 64.02 64.02 64.02 64.02 -1.26 76 8,240 -13
Apr07 060215 64.12 64.12 64.12 64.12 -1.23 355 5,875 -92
May07 060215 65.90 65.90 64.17 64.17 -1.21 0 2,916 +0
Jun07 060215 65.05 65.05 64.20 64.20 -1.19 1,698 29,328 +415
Total Volume and Open Interest 313,963 926,564 -3,809
Heating Oil(NYM)
Mar06 060215 162.75 163.20 160.10 160.75 -0.25 21,859 40,638 -5,007
Apr06 060215 166.50 166.50 163.20 163.68 -0.98 15,394 53,750 +1,770
May06 060215 168.00 168.65 165.50 165.83 -1.38 6,048 18,105 +148
Jun06 060215 170.00 170.75 166.50 167.78 -1.58 1,870 12,744 -164
Jul06 060215 172.95 173.20 170.00 170.13 -1.68 1,129 8,829 +8
Aug06 060215 175.25 175.75 172.63 172.63 -1.63 270 4,389 +26
Sep06 060215 177.50 178.25 175.38 175.38 -1.53 414 3,729 +17
Oct06 060215 180.70 181.50 178.48 178.48 -1.48 204 1,840 +124
Nov06 060215 183.60 184.60 181.68 181.68 -1.33 95 1,818 +66
Dec06 060215 187.25 187.25 184.38 184.38 -1.33 653 8,737 +75
Jan07 060215 188.00 189.50 186.63 186.63 -1.33 621 5,788 +193
Feb07 060215 189.25 190.50 187.28 187.28 -1.33 68 1,061 +36
Total Volume and Open Interest 49,239 165,595 -2,274
Unleaded Gas(NYM)
Mar06 060215 140.50 144.50 138.25 138.48 -0.01 28,258 42,340 -4,039
Apr06 060215 152.50 154.70 150.00 150.60 +0.04 26,246 56,827 +5,623
May06 060215 156.00 158.00 153.50 154.10 -1.26 10,541 26,375 +1,451
Jun06 060215 158.50 162.50 156.00 157.10 -1.96 4,616 14,340 +268
Jul06 060215 162.50 165.00 159.75 159.75 -2.31 1,745 6,236 -32
Aug06 060215 163.50 165.25 160.75 160.75 -2.56 652 5,871 -72
Sep06 060215 163.00 165.50 160.35 160.35 -2.71 1,926 6,212 -179
Oct06 060215 157.50 157.50 153.60 153.60 -2.66 403 3,911 +76
Nov06 060215 151.85 151.85 151.85 151.85 -2.61 6 1,244 +2
Dec06 060215 154.50 157.50 151.25 151.25 -2.56 494 1,544 +267
Jan07 060215 152.40 152.40 152.40 152.40 -2.56 54 926 +45
Total Volume and Open Interest 74,941 165,826 +3,410
Natural Gas(NYM)
Mar06 060215 7.380 7.440 6.975 7.066 -0.048 25,509 67,063 -2,999
Apr06 060215 7.550 7.620 7.160 7.249 -0.050 17,215 64,362 +5,609
May06 060215 7.660 7.710 7.320 7.399 -0.053 6,724 49,162 +445
Jun06 060215 7.770 7.860 7.450 7.524 -0.055 2,652 24,103 +119
Jul06 060215 7.890 7.950 7.600 7.647 -0.057 2,120 20,124 -34
Aug06 060215 7.950 8.020 7.660 7.722 -0.057 1,194 20,392 -244
Sep06 060215 8.000 8.060 7.740 7.787 -0.047 1,898 15,446 +51
Oct06 060215 8.100 8.130 7.800 7.869 -0.050 7,183 33,804 -192
Nov06 060215 8.900 9.000 8.700 8.729 -0.045 2,591 21,521 +132
Dec06 060215 9.750 9.800 9.520 9.554 -0.040 1,481 18,439 -1,380
Jan07 060215 10.250 10.280 10.030 10.089 -0.030 3,669 25,482 +951
Feb07 060215 10.200 10.280 10.060 10.109 -0.030 455 14,042 +73
Mar07 060215 10.070 10.090 9.910 9.939 -0.040 1,336 18,022 -229
Apr07 060215 8.540 8.540 8.334 8.334 -0.075 884 12,761 +481
May07 060215 8.169 8.169 8.169 8.169 -0.080 34 13,846 -13
Jun07 060215 8.350 8.350 8.200 8.229 -0.080 86 6,222 -72
Total Volume and Open Interest 85,173 584,428 +5,155
Brent Crude Oil(ICE)
Apr06 060215 59.52 59.92 57.90 58.15 -1.37 120,595 0 -136,606
May06 060215 60.58 60.80 58.87 59.07 -1.38 86,917 0 -82,040
Jun06 060215 61.29 61.45 59.64 59.80 -1.35 30,665 0 -30,660
Jul06 060215 61.75 62.03 60.25 60.42 -1.31 16,991 0 -16,842
Aug06 060215 62.10 62.37 60.71 60.86 -1.32 9,437 0 -8,943
Sep06 060215 62.60 62.67 61.24 61.24 -1.27 8,645 0 -8,794
Oct06 060215 62.08 62.08 61.59 61.59 -1.23 11,036 0 -11,086
Nov06 060215 61.87 61.87 61.87 61.87 -1.24 6,970 0 -6,970
Dec06 060215 63.40 63.63 62.08 62.13 -1.24 32,145 0 -33,918
Jan07 060215 63.33 63.33 62.33 62.33 -1.26 6,787 0 -6,787
Feb07 060215 62.47 62.47 62.47 62.47 -1.26 2,801 0 -2,801
Mar07 060215 63.73 63.79 62.56 62.56 -1.27 4,885 0 -4,885
Apr07 060215 62.60 62.60 62.60 62.60 -1.28 200 0 -200
May07 060215 62.62 62.62 62.62 62.62 -1.29      
Total Volume and Open Interest 382,154 13,457 -381,804
Gas Oil(ICE)
Mar06 060215 514.50 520.00 510.00 518.75 +5.50      
Apr06 060215 518.75 526.00 516.75 525.00 +4.00      
May06 060215 527.25 532.50 523.25 531.75 +2.50      
Jun06 060215 537.25 540.00 531.00 539.00 +1.50      
Jul06 060215 546.50 547.25 545.25 546.50 +0.50      
Aug06 060215 554.00 554.00 554.00 554.00 -0.25      
Sep06 060215 561.50 561.50 561.50 561.50 -0.75      
Oct06 060215 569.00 569.00 569.00 569.00 -0.75      
Nov06 060215 573.25 575.50 573.25 573.50 -0.75      
Dec06 060215 577.00 579.00 575.75 577.00 -0.75      
Total Volume and Open Interest 0 14,394 +0
US Dollar Index(NYBOT)
Mar06 060215 90.45 90.75 90.09 90.65 +0.21 4,199 27,055 -1,066
Jun06 060215 89.93 90.35 89.93 90.30 +0.22 20 2,276 +10
Sep06 060215 89.97 89.97 89.97 89.97 +0.22 0 7 +0
Total Volume and Open Interest 4,221 29,351 -1,057
Australian Dollar(CME)
Mar06 060215 74.15 74.36 73.68 73.73 -0.34 6,307 62,205 -3,416
Jun06 060215 74.14 74.14 73.55 73.59 -0.34 4 566 +8
Sep06 060215 73.49 73.49 73.49 73.49 -0.33 0 19 +0
Total Volume and Open Interest 6,311 62,933 -3,408
British Pound(CME)
Mar06 060215 174.25 174.90 173.83 174.00 +0.43 11,981 98,837 +463
Jun06 060215 174.20 174.20 174.13 174.20 +0.41 71 803 +144
Sep06 060215 174.40 174.40 174.40 174.40 +0.41 0 44 +3
Total Volume and Open Interest 12,052 99,687 +610
Canadian Dollar(CME)
Mar06 060215 86.72 86.93 86.30 86.44 -0.36 5,184 114,766 +1,430
Jun06 060215 86.92 87.10 86.62 86.67 -0.36 45 2,828 +46
Sep06 060215 87.20 87.22 86.87 86.87 -0.36 16 448 +16
Dec06 060215 87.10 87.10 87.07 87.07 -0.36 1 199 +0
Total Volume and Open Interest 5,246 118,357 +1,492
Japanese Yen(CME)
Mar06 060215 85.33 85.94 84.90 85.11 -0.33 2,923 173,954 -1,714
Jun06 060215 86.78 87.10 86.11 86.22 -0.33 9 21,623 +18
Sep06 060215 87.25 87.28 87.25 87.28 -0.33 0 37 +0
Total Volume and Open Interest 2,932 195,644 -1,696
Swiss Franc(CME)
Mar06 060215 76.62 76.95 76.42 76.51 -0.14 5,436 106,467 +2,846
Jun06 060215 77.62 77.66 77.18 77.27 -0.14 7 1,802 +52
Sep06 060215 77.91 77.91 77.91 77.91 -0.14 0 25 +0
Total Volume and Open Interest 5,443 108,343 +2,898
EuroFX(CME)
Mar06 060215 119.25 119.73 118.90 119.04 -0.26 4,763 136,120 -3,564
Jun06 060215 120.22 120.39 119.64 119.74 -0.26 11 3,501 +21
Sep06 060215 120.39 120.39 120.39 120.39 -0.26 0 1,205 +0
Total Volume and Open Interest 4,774 140,958 -3,543
Mexican Peso(CME)
Mar06 060215 9490.0 9500.0 9460.0 9477.0 -15.0 4,044 93,831 +223
Jun06 060215 9400.0 9400.0 9400.0 9400.0 -15.0 1 604 -1
Total Volume and Open Interest 4,045 120,098 +222
30-Year T-Bonds(CBOT)
Mar06 060215 112~04 112~18 111~29 112~06 +0~04 346,282 630,345 +9,121
Jun06 060215 111~26 112~17 111~10 112~05 +0~04 10,828 43,368 +5,128
Sep06 060215 112~04 112~06 112~00 112~06 +0~04 5 137 +3
Total Volume and Open Interest 357,115 673,903 +14,252
10-Year T-Notes(CBOT)
Mar06 060215 107~225 107~300 107~170 107~225 +0~005 748,510 1,817,531 -3,780
Jun06 060215 107~205 107~250 107~140 107~190 +0~005 25,272 177,962 +9,240
Total Volume and Open Interest 773,926 1,997,673 +5,583
5-Year T-Notes(CBOT)
Mar06 060215 105~055 105~075 105~000 105~035 unch 422,032 0 +0
Jun06 060215 105~050 105~060 105~000 105~020 unch 17,056 0 +0
Sep06 060215 104~285 104~285 104~285 104~285 unch 1 1 +1
Total Volume and Open Interest 439,089 2 +1
2 Year T-Notes(CBOT)
Mar06 060215 102~022 102~024 102~010 102~016 -0~001 3,595 468,696 +3,803
Jun06 060215 102~017 102~017 102~006 102~013 -0~001 1,044 17,862 +1,123
Total Volume and Open Interest 4,639 486,558 +4,926
Eurodollars(CME)
Mar06 060215 95.113 95.118 95.103 95.107 -0.003 27,807 1,242,552 +10,712
Jun06 060215 94.925 94.945 94.890 94.910 -0.005 32,537 1,458,223 +12,218
Sep06 060215 94.880 94.925 94.850 94.880 -0.005 184,731 1,305,344 +24,553
Dec06 060215 94.950 94.970 94.895 94.925 -0.005 20,502 1,212,804 +3,268
Mar07 060215 95.015 95.025 94.955 94.985 -0.010 27,013 1,019,653 +23,213
Jun07 060215 95.050 95.065 94.995 95.020 -0.010 26,918 785,997 +11,556
Sep07 060215 95.070 95.075 95.015 95.040 -0.010 23,356 516,827 +3,690
Dec07 060215 95.070 95.075 95.005 95.035 -0.010 20,794 387,759 +3,684
Mar08 060215 95.060 95.070 95.005 95.030 -0.010 10,938 263,098 +2,990
Jun08 060215 95.045 95.050 94.985 95.015 -0.010 10,608 253,123 +2,394
Sep08 060215 95.025 95.025 94.965 94.995 -0.005 11,175 209,450 +1,841
Dec08 060215 94.990 94.990 94.935 94.960 -0.005 11,619 156,542 +5,516
Mar09 060215 94.970 94.980 94.940 94.955 unch 5,602 131,794 +1,566
Jun09 060215 94.960 94.960 94.910 94.935 unch 6,262 108,521 +914
Sep09 060215 94.935 94.935 94.885 94.910 unch 4,998 101,404 +1,053
Dec09 060215 94.905 94.905 94.865 94.880 unch 4,424 93,320 +134
Mar10 060215 94.895 94.895 94.850 94.875 +0.005 7,951 68,314 +3,613
Jun10 060215 94.865 94.865 94.830 94.855 +0.005 2,937 62,002 +69
Total Volume and Open Interest 291,417 9,590,330 +93,797
3-Mth Euro-Yen(CME)
Mar06 060215 99.87 99.87 99.86 99.87 unch 0 9,673 -103
Jun06 060215 99.78 99.78 99.77 99.78 unch 0 11,985 -260
Sep06 060215 99.62 99.63 99.62 99.63 unch 59 6,646 +185
Dec06 060215 99.48 99.48 99.48 99.48 -0.01 233 4,649 -1,395
Mar07 060215 99.33 99.33 99.33 99.33 -0.02 7 1,127 -58
Jun07 060215 99.21 99.21 99.21 99.21 -0.01 2 2,852 -31
Sep07 060215 99.08 99.08 99.08 99.08 unch 7 1,899 -821
Dec07 060215 98.95 98.95 98.95 98.95 -0.01 0 66 +0
Mar08 060215 98.84 98.84 98.84 98.84 -0.03 0 51 +0
Jun08 060215 98.73 98.73 98.73 98.73 -0.02 0 252 +0
Total Volume and Open Interest 308 39,200 -2,483
3-Mth Euro-Yen(SIMEX)
Mar06 060215 99.87 99.87 99.86 99.86 unch 668 66,569 -312
Jun06 060215 99.78 99.78 99.77 99.77 -0.01 2,055 69,737 -1
Sep06 060215 99.63 99.63 99.61 99.62 -0.02 3,229 43,587 -2,459
Dec06 060215 99.48 99.48 99.46 99.47 -0.02 6,737 64,734 +2,860
Mar07 060215 99.34 99.34 99.31 99.33 -0.02 1,720 33,524 -1,709
Jun07 060215 99.22 99.22 99.18 99.20 -0.02 1,025 20,959 +628
Sep07 060215 99.09 99.09 99.05 99.07 -0.02 1,680 10,421 +1,372
Dec07 060215 98.96 98.96 98.93 98.94 -0.03 353 14,596 -273
Total Volume and Open Interest 17,489 341,566 +108
German Euro-Bund(EUREX)
Mar06 060215 120.20 120.56 120.09 120.26 -0.07 1,324,645 1,483,934 +37,741
Jun06 060215 119.35 119.70 119.25 119.42 -0.06 2,417 38,298 +1,950
Sep06 060215 119.84 119.84 119.78 119.78 -0.07 120 47 +0
Total Volume and Open Interest 1,327,182 1,522,279 +39,691
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060215 111.40 111.57 111.36 111.43 -0.03 5,781 97,613 +15,994
Sep06 060215 111.76 111.76 111.76 111.76 -0.03      
Total Volume and Open Interest 647,057 1,239,907 +37,797
Long Gilt(LIFFE)
Mar06 060215 113~28 113~30 113~16 113~21 -0~09 60,969 239,868 -4,030
Jun06 060215 113~12 113~12 113~08 113~12 -0~07 56 54 +53
Total Volume and Open Interest 61,025 239,922 -3,977
3-Mth Short Sterling(LIFFE)
Mar06 060215 95.43 95.43 95.43 95.43 -0.05 99,011 347,156 +7,675
Jun06 060215 95.49 95.49 95.49 95.49 -0.08 127,844 407,080 +13,594
Sep06 060215 95.50 95.50 95.50 95.50 -0.08 114,508 305,849 +14,916
Total Volume and Open Interest 566,572 1,937,983 +69,952
3-Mth Euribor(LIFFE)
Mar06 060215 97.320 97.325 97.320 97.320 unch 26,925 701,805 +5,533
Jun06 060215 97.135 97.150 97.135 97.140 unch 78,076 674,593 +3,104
Sep06 060215 97.010 97.030 96.995 97.010 -0.005 87,901 465,036 +3,087
Total Volume and Open Interest 441,779 3,465,828 +8,177
3-Mth Aus T-Bills(SFE)
Mar06 060215 94.39 94.39 94.38 94.39 unch 2,638 117,071 -3,067
Jun06 060215 94.44 94.44 94.42 94.44 unch 10,683 254,428 +768
Sep06 060215 94.45 94.45 94.44 94.45 unch 3,802 92,973 +452
Dec06 060215 94.44 94.45 94.44 94.45 +0.01 1,137 51,056 -2,594
Mar07 060215 94.43 94.43 94.43 94.43 unch 874 26,424 -753
Jun07 060215 94.41 94.42 94.41 94.42 +0.01 605 27,231 -1,699
Sep07 060215 94.38 94.39 94.38 94.39 +0.01 639 21,823 +494
Dec07 060215 94.36 94.36 94.36 94.36 +0.01 402 9,390 +150
Mar08 060215 94.34 94.34 94.34 94.34 +0.01 200 4,347 +76
Jun08 060215 94.32 94.32 94.32 94.32 +0.01 205 1,675 +101
Total Volume and Open Interest 21,445 608,107 -5,922
10-Year Aus T-Bonds(SFE)
Mar06 060215 94.70 94.72 94.70 94.72 +0.01 20,575 315,208 -2,972
Jun06 060215 94.72 94.72 94.72 94.72 +0.01      
Total Volume and Open Interest 20,575 315,208 -2,972
3-Year Aus T-Bonds(SFE)
Mar06 060215 94.75 94.77 94.74 94.77 +0.01 49,108 384,178 -25,503
Jun06 060215 94.77 94.77 94.77 94.77 +0.01      
Total Volume and Open Interest 49,108 384,178 -25,503
Gold(CMX)
Feb06 060215 542.1 545.0 538.0 539.7 -6.2 142 616 -495
Apr06 060215 547.6 549.8 539.0 542.7 -6.2 55,966 235,486 +663
Jun06 060215 553.2 554.5 543.5 547.5 -6.2 3,168 35,179 -190
Aug06 060215 556.5 557.0 548.0 552.2 -6.3 155 6,075 -35
Oct06 060215 561.0 561.0 554.0 557.1 -6.3 58 8,974 +2
Dec06 060215 566.5 569.0 558.0 562.0 -6.3 803 15,479 +219
Feb07 060215 569.7 569.7 566.9 566.9 -6.4 120 8,661 +92
Apr07 060215 571.6 571.6 571.6 571.6 -6.5 0 1,340 +0
Jun07 060215 577.5 577.5 576.4 576.4 -6.6 135 8,760 +111
Aug07 060215 581.3 581.3 581.3 581.3 -6.6 0 180 +0
Oct07 060215 586.2 586.2 586.2 586.2 -6.6 0 4 +0
Dec07 060215 594.2 594.2 591.1 591.1 -6.6 421 9,790 +186
Total Volume and Open Interest 61,340 338,143 +490
Silver(CMX)
Mar06 060215 935.5 940.5 907.0 921.5 -10.0 20,453 68,514 -2,457
May06 060215 945.0 949.0 915.0 929.4 -10.3 2,764 21,280 +1,178
Jul06 060215 952.5 956.5 922.0 936.5 -11.0 677 12,110 -69
Sep06 060215 938.0 941.0 934.0 941.0 -11.6 133 4,990 +3
Dec06 060215 966.0 966.0 931.5 945.5 -12.7 165 13,239 +15
Mar07 060215 964.0 964.0 946.5 946.5 -15.0 224 1,988 +157
May07 060215 949.0 949.0 949.0 949.0 -15.6 0 2 +0
Total Volume and Open Interest 24,436 127,737 -1,169
Platinum(NYM)
Apr06 060215 1021.5 1025.8 1001.0 1006.5 -12.4 1,675 9,296 -85
Jul06 060215 1012.0 1012.0 1012.0 1012.0 -12.4 32 273 -2
Oct06 060215 1017.0 1017.0 1017.0 1017.0 -12.4 0 2 +0
Total Volume and Open Interest 1,707 9,571 -87
Palladium(NYME)
Mar06 060215 284.00 289.40 275.00 277.00 -3.90 1,491 12,224 -523
Jun06 060215 288.00 293.00 278.00 281.25 -3.75 357 3,568 +145
Sep06 060215 284.25 284.25 284.25 284.25 -3.75 0 46 +0
Total Volume and Open Interest 1,848 16,189 -379
Copper(CMX)
Mar06 060215 223.35 224.30 217.50 219.10 -7.55 10,914 39,262 -1,331
May06 060215 221.50 222.20 215.00 216.80 -7.80 6,654 36,064 +1,810
Jul06 060215 219.20 219.40 213.50 214.15 -7.75 484 5,914 -81
Sep06 060215 216.00 216.00 209.50 210.90 -7.50 156 3,066 +115
Dec06 060215 210.70 210.70 205.90 205.90 -7.30 80 2,228 -119
Total Volume and Open Interest 18,748 92,717 +225
Aluminum(CMX)
Feb06 060215 106.85 106.85 106.85 106.85 -6.85 0 236 -20
Mar06 060215 112.50 113.00 107.30 107.30 -6.85 0 207 +0
Apr06 060215 107.40 107.40 107.40 107.40 -6.85 0 50 +0
May06 060215 107.55 107.55 107.55 107.55 -6.85 0 69 +0
Jun06 060215 107.45 107.45 107.45 107.45 -6.85 0 52 +0
Jul06 060215 107.35 107.35 107.35 107.35 -6.85 0 20 +0
Total Volume and Open Interest 0 779 -20
DJIA Index(CBOT)
Mar06 060215 11034 11085 11003 11071 +26 7,914 38,469 +609
Jun06 060215 11110 11142 11090 11142 +26 51 180 +31
Sep06 060215 11195 11195 11195 11195 +26 0 3 +0
Dec06 060215 11230 11230 11230 11230 +26 0 7 +0
Total Volume and Open Interest 7,965 38,659 +640
S & P 500(CME)
Mar06 060215 1277.20 1283.70 1273.00 1282.20 +3.90 38,594 637,160 -2,725
Jun06 060215 1291.00 1292.30 1286.00 1292.30 +3.90 5,631 21,969 +5,312
Sep06 060215 1294.00 1302.60 1294.00 1302.60 +3.90 10 6,248 -7
Dec06 060215 1308.50 1312.80 1306.00 1312.80 +3.90 0 409 +0
Total Volume and Open Interest 44,235 665,868 +2,580
S & P 500 E-Mini(Globex)
Mar06 060215 1278.25 1283.75 1272.75 1282.25 +4.00 116,281 1,140,552 +17,341
Jun06 060215 1287.50 1293.50 1283.25 1292.25 +3.75 5,418 15,579 +5,189
Total Volume and Open Interest 121,699 1,156,131 +22,530
NASDAQ 100(CME)
Mar06 060215 1662.00 1683.00 1660.00 1679.50 +13.50 8,938 60,876 -108
Jun06 060215 1697.50 1698.00 1685.50 1698.00 +13.50 0 32 +0
Sep06 060215 1716.50 1716.50 1716.50 1716.50 +13.50 0 1 +0
Total Volume and Open Interest 8,938 60,909 -108
NASDAQ 100 E-Mini(Globex)
Mar06 060215 1667.00 1682.50 1660.50 1679.50 +13.50 343,102 346,208 -13,359
Jun06 060215 1680.50 1699.50 1679.50 1698.00 +13.50 193 444 -13
Total Volume and Open Interest 343,295 346,652 -13,372
S & P Midcap 400(CME)
Mar06 060215 767.00 771.50 765.25 770.90 +2.70 153 11,890 +58
Jun06 060215 777.40 777.40 777.40 777.40 +2.70 0 7 +0
Sep06 060215 126.04 126.04 126.04 126.04 +2.70      
Total Volume and Open Interest 153 11,897 +58
Russell 2000(CME)
Mar06 060215 721.25 727.50 717.50 727.20 +6.00 1,817 30,362 -907
Jun06 060215 732.50 732.50 732.50 732.50 +6.00 908 1,313 +1,005
Sep06 060215 737.70 737.70 737.70 737.70 +6.00 0 5 +0
Total Volume and Open Interest 2,725 31,680 +98
Russell 2000 E-Mini(Globex)
Mar06 060215 721.30 727.40 717.70 727.20 +6.00 132,926 270,412 -2,693
Jun06 060215 723.80 732.50 723.20 732.50 +6.00 562 2,407 +317
Total Volume and Open Interest 133,488 272,819 -2,376
Value Line(KCBT)
Mar06 060215 2019.00 2035.50 2016.00 2035.50 +14.50 135 241 -19
Total Volume and Open Interest 144 248 -14
Nikkei 225(CME)
Mar06 060215 16310 16375 15910 15930 -225 106,847 224,904 +4,165
Jun06 060215 16265 16290 15855 15865 -250 85 1,564 -31
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060215 16310 16375 15910 15930 -225 106,847 224,904 +4,165
Jun06 060215 16265 16290 15855 15865 -250 85 1,564 -31
Sep06 060215 15860 15860 15860 15860 -250 0 3 +0
Total Volume and Open Interest 106,932 226,473 +4,135
CAC 40(MATIF)
Feb06 060215 4971.0 4978.0 4922.5 4937.5 -25.0 324,943 424,497 -8,894
Mar06 060215 4980.5 4985.5 4931.5 4947.0 -25.0 256,912 255,369 +109,496
Apr06 060215 4970.5 4977.0 4949.5 4959.0 -25.0 110 1,749 -14
Total Volume and Open Interest 581,965 681,831 +100,588
Hang Seng Index(HKFE)
Feb06 060215 15510 15533 15300 15419 -13 34,725 104,679 -1,213
Mar06 060215 15451 15472 15240 15358 -12 811 5,070 +380
Total Volume and Open Interest 35,644 110,349 -813
DAX Index(EUREX)
Mar06 060215 5780.0 5803.0 5747.0 5777.5 +2.0 165,512 230,888 +2,013
Jun06 060215 5820.0 5840.5 5788.5 5816.5 +2.5 2,580 18,947 +1,618
Sep06 060215 5860.5 5879.5 5830.5 5858.5 +2.0 931 6,121 +30
Total Volume and Open Interest 169,023 255,956 +3,661
FT-SE 100(LIFFE)
Mar06 060215 5800.00 5800.00 5762.50 5779.50 +12.50 61,167 480,411 +1,358
Jun06 060215 5800.50 5806.50 5775.00 5789.50 +12.50 102 22,420 +20
Sep06 060215 5795.50 5810.00 5795.50 5802.00 +13.50 1 2,320 +0
Total Volume and Open Interest 61,272 513,626 +1,378
SPI 200(SFE)
Mar06 060215 4872.0 4876.0 4793.0 4809.0 -17.0 15,803 186,065 -2,047
Jun06 060215 4844.0 4844.0 4829.0 4829.0 -16.0 60 6,282 -26
Sep06 060215 4846.0 4846.0 4831.0 4831.0 -17.0 161 2,487 +30
Total Volume and Open Interest 16,150 198,178 -1,980
GSCI(CME)
Mar06 060215 415.00 415.00 404.50 404.50 -7.70 572 22,608 +343
Apr06 060215 410.20 410.20 410.20 410.20 -7.30 0 160 +0
May06 060215 414.00 414.00 414.00 414.00        
Reuters CRB Index(NYBOT)
Apr06 060215 351.80 353.25 349.00 349.00 -3.00 80 389 +1
Jun06 060215 352.25 352.25 352.25 352.25 -3.00 5 421 -1
Aug06 060215 355.50 355.50 355.50 355.50 -3.00 6 202 -2
Total Volume and Open Interest 91 1,012 -2
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

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