Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu February 16, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060216 585.00 592.00 582.50 591.50 +4.50 34,550 87,674 +0
May06 060216 596.00 605.00 594.50 604.25 +5.25 22,068 139,671 +0
Jul06 060216 607.00 615.00 605.00 614.50 +6.00 8,091 71,618 +0
Aug06 060216 611.00 616.00 608.50 615.50 +3.50 187 5,038 +0
Sep06 060216 611.50 616.00 611.50 614.00 +1.50 30 2,077 +0
Nov06 060216 617.50 624.00 615.50 623.50 +3.75 3,659 50,586 +0
Jan07 060216 623.00 629.00 622.00 628.50 +4.50 57 1,485 +0
Total Volume and Open Interest 74,368 362,525 +0
Soybean Meal(CBOT)
Mar06 060216 181.80 183.80 181.40 183.40 +1.00 9,678 34,535 +0
May06 060216 184.00 185.70 183.30 185.50 +1.10 6,830 35,495 +0
Jul06 060216 186.50 188.00 185.80 187.90 +1.00 1,762 28,025 +0
Aug06 060216 188.00 189.00 187.10 188.80 +0.80 260 8,878 +0
Sep06 060216 188.50 189.50 187.50 189.00 +1.00 227 6,097 +0
Oct06 060216 188.00 188.00 188.00 188.00 +0.50 122 4,766 +0
Dec06 060216 189.00 190.60 188.30 190.30 +0.60 513 13,172 +0
Jan07 060216 191.20 191.20 191.20 191.20 +1.70 0 109 +0
Total Volume and Open Interest 23,021 131,176 +0
Soybean Oil(CBOT)
Mar06 060216 22.20 22.60 22.13 22.57 +0.30 11,302 40,446 +0
May06 060216 22.63 23.00 22.53 22.98 +0.31 7,487 75,952 +0
Jul06 060216 23.03 23.35 22.88 23.35 +0.29 1,408 37,245 +0
Aug06 060216 23.18 23.55 23.05 23.50 +0.32 134 4,226 +0
Sep06 060216 23.35 23.64 23.35 23.64 +0.32 11 4,448 +0
Oct06 060216 23.50 23.80 23.50 23.80 +0.33 47 3,284 +0
Dec06 060216 23.80 24.12 23.75 24.11 +0.39 291 16,584 +0
Jan07 060216 24.30 24.30 24.30 24.30 +0.40 0 574 +0
Total Volume and Open Interest 21,801 184,092 +0
Canola(WCE)
Mar06 060216 244.1 244.7 243.0 243.5 -0.6 5,149 33,256 +0
May06 060216 249.6 252.3 249.6 251.2 -0.1 3,597 30,179 +0
Jul06 060216 259.0 259.9 258.5 259.7 +0.6 44 15,414 +0
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060216 274.0 275.0 273.3 274.2 +0.4 104 10,096 +0
Total Volume and Open Interest 9,213 89,542 +0
Corn(CBOT)
Mar06 060216 222.75 224.25 221.00 223.50 +1.50 66,621 223,365 +0
May06 060216 233.00 235.00 231.50 234.25 +2.00 39,537 367,666 +0
Jul06 060216 242.00 244.00 240.75 243.50 +2.00 15,719 160,990 +0
Sep06 060216 249.50 250.50 248.00 249.75 +1.50 1,349 35,505 +0
Dec06 060216 259.00 260.25 257.75 259.75 +1.25 13,329 196,343 +0
Mar07 060216 264.75 266.25 264.25 266.00 +1.00 529 19,758 +0
Total Volume and Open Interest 144,935 1,045,025 +0
Wheat(CBOT)
Mar06 060216 353.00 360.00 352.00 359.00 +7.00 22,854 68,141 +0
May06 060216 363.50 370.50 363.00 370.00 +6.75 18,430 179,294 +0
Jul06 060216 375.50 380.00 374.00 379.75 +5.75 9,608 66,647 +0
Sep06 060216 384.00 390.50 384.00 390.00 +7.00 504 8,010 +0
Dec06 060216 395.00 402.50 394.00 402.00 +7.50 2,811 46,137 +0
Total Volume and Open Interest 56,263 379,119 +0
Wheat(KCBT)
Mar06 060216 418.00 426.50 417.50 425.50 +9.00 11,618 41,679 +0
May06 060216 422.00 429.50 421.50 429.50 +9.75 7,511 37,443 +0
Jul06 060216 418.50 426.00 418.00 425.50 +8.75 7,126 42,690 +0
Sep06 060216 424.00 430.50 423.50 429.00 +9.50 563 6,674 +0
Dec06 060216 431.00 437.00 431.00 436.25 +7.50 1,328 15,644 +0
Total Volume and Open Interest 28,231 145,525 +0
Wheat(MGE)
Mar06 060216 402.00 410.00 402.00 408.75 +7.50 5,686 13,029 +0
May06 060216 411.50 416.00 410.00 415.00 +7.00 2,577 11,268 +0
Jul06 060216 414.00 422.00 414.00 420.25 +7.25 1,953 9,240 +0
Sep06 060216 415.00 422.00 415.00 420.50 +6.50 717 5,469 +0
Dec06 060216 422.50 427.00 422.50 427.00 +7.00 622 6,070 +0
Total Volume and Open Interest 11,569 45,305 +0
Oats(CBOT)
Mar06 060216 192.25 192.75 188.50 189.75 -2.25 478 5,219 +0
May06 060216 192.50 193.50 189.25 191.00 -0.75 477 4,331 +0
Jul06 060216 185.00 186.50 182.00 182.00 -3.00 18 675 +0
Sep06 060216 171.00 175.50 171.00 175.00 +3.00 3 71 +0
Total Volume and Open Interest 1,025 11,536 +0
Rough Rice(CBOT)
Mar06 060216 8.30 8.31 8.19 8.26 -0.06 264 5,044 +0
May06 060216 8.55 8.60 8.47 8.55 -0.05 185 4,152 +0
Jul06 060216 8.75 8.82 8.70 8.80 -0.03 127 1,489 +0
Sep06 060216 8.80 8.85 8.80 8.85 -0.03 1 422 +0
Total Volume and Open Interest 705 12,671 +0
Live Cattle(CME)
Feb06 060216 91.200 91.350 90.250 90.450 -0.400 5,036 0 -16,073
Apr06 060216 88.750 89.000 88.325 88.600 -0.050 14,070 0 -112,254
Jun06 060216 83.550 83.700 83.100 83.475 +0.075 5,022 0 -47,674
Aug06 060216 83.250 83.350 82.825 83.325 +0.275 1,228 0 -24,621
Oct06 060216 86.700 86.700 86.300 86.625 +0.075 489 0 -11,558
Dec06 060216 87.475 87.650 87.400 87.550 +0.025 187 0 -5,212
Total Volume and Open Interest 27,098 218,888 +0
Feeder Cattle(CME)
Mar06 060216 108.350 108.750 108.050 108.350 +0.100 2,488 0 -10,694
Apr06 060216 109.400 109.750 108.700 108.975 -0.250 2,521 0 -11,854
May06 060216 109.750 110.000 109.100 109.500 -0.125 716 0 -6,916
Aug06 060216 110.600 110.700 110.050 110.350 -0.125 282 0 -4,332
Sep06 060216 109.250 109.250 109.250 109.250 +0.250 9 0 -431
Oct06 060216 108.400 108.525 108.275 108.525 +0.175 14 0 -421
Nov06 060216 107.900 108.000 107.900 108.000 +0.150 4 0 -193
Total Volume and Open Interest 5,862 34,845 +0
Lean Hogs(CME)
Apr06 060216 62.050 62.075 61.100 61.625 +0.150 15,634 0 -84,445
May06 060216 67.100 67.200 66.300 66.925 +0.025 431 0 -4,416
Jun06 060216 69.350 69.350 68.250 69.300 +0.400 4,648 0 -31,908
Jul06 060216 67.300 68.100 66.500 67.900 +0.725 938 0 -10,626
Aug06 060216 64.300 64.900 63.900 64.750 +0.850 441 0 -5,690
Oct06 060216 55.450 55.600 55.150 55.375 +0.325 520 0 -2,977
Dec06 060216 53.700 53.900 53.550 53.550 +0.250 334 0 -2,021
Feb07 060216 56.200 56.200 55.800 55.800 -0.200 101 0 -178
Total Volume and Open Interest 14,552 142,261 -2,905
Pork Bellies(CME)
Feb06 060216 81.000 81.200 80.400 80.400 -0.600 9 0 -40
Mar06 060216 82.400 82.500 79.800 81.650 -0.150 346 0 -1,184
May06 060216 83.050 83.400 81.550 82.450 -0.250 75 0 -1,021
Jul06 060216 83.600 83.600 83.000 83.000 -0.500 7 0 -329
Aug06 060216 80.500 80.500 80.500 80.500 -0.500      
Total Volume and Open Interest 438 2,614 +0
Class III Milk(CME)
Feb06 060216 12.19 12.19 12.15 12.17 -0.03 3 0 -2,173
Mar06 060216 11.54 11.54 11.47 11.47 -0.09 53 0 -2,709
Apr06 060216 11.51 11.54 11.35 11.40 -0.11 27 0 -2,780
May06 060216 11.53 11.53 11.35 11.40 -0.15 43 0 -2,490
Jun06 060216 11.61 11.63 11.50 11.50 -0.13 27 0 -2,493
Total Volume and Open Interest 1,038 28,413 +0
Cocoa(NYBOT)
Mar06 060216 1490 1510 1485 1487 -8 1,082 1,022 +0
May06 060216 1500 1519 1488 1492 -8 5,657 53,069 +0
Jul06 060216 1517 1539 1513 1515 -7 278 16,611 +0
Sep06 060216 1538 1556 1535 1535 -7 295 15,213 +0
Dec06 060216 1579 1579 1562 1562 -8 234 10,507 +0
Mar07 060216 1588 1588 1586 1587 -7 303 12,874 +0
May07 060216 1605 1605 1605 1605 -6 12 2,604 +0
Total Volume and Open Interest 7,881 121,722 +0
Coffee "C"(NYBOT)
Mar06 060216 106.45 107.20 103.80 106.00 -1.80 9,873 16,992 +0
May06 060216 109.50 109.90 106.50 108.60 -2.10 14,275 62,306 +0
Jul06 060216 111.50 112.50 109.00 110.90 -2.20 2,165 10,107 +0
Sep06 060216 113.95 114.25 111.00 112.80 -2.20 693 5,114 +0
Dec06 060216 117.00 117.00 114.00 115.40 -2.20 334 4,340 +0
Mar07 060216 119.50 119.50 117.40 118.00 -2.20 74 2,043 +0
Total Volume and Open Interest 27,415 101,784 +0
Orange Juice(NYBOT)
Mar06 060216 127.50 130.00 127.40 130.00 +2.00 2,250 13,140 +0
May06 060216 127.30 129.90 127.10 129.80 +2.75 2,091 15,745 +0
Jul06 060216 127.00 128.50 126.60 128.50 +1.50 142 3,071 +0
Sep06 060216 126.25 127.95 126.25 127.95 +1.20 4 1,431 +0
Nov06 060216 127.00 128.00 127.00 128.00 +3.00 3 1,100 +0
Total Volume and Open Interest 4,493 35,930 +0
Sugar #11(NYBOT)
Mar06 060216 17.85 17.88 16.80 17.46 -0.46 23,569 75,392 +0
May06 060216 17.95 17.95 16.91 17.63 -0.49 29,806 207,105 +0
Jul06 060216 17.12 17.20 16.30 17.04 -0.43 3,979 78,177 +0
Oct06 060216 16.90 16.90 16.10 16.80 -0.40 3,776 56,353 +0
Mar07 060216 16.60 16.75 15.95 16.60 -0.39 2,246 41,360 +0
Total Volume and Open Interest 64,438 496,280 +0
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060216 24.25 24.25 23.90 23.90 -0.53 46 4,543 +0
Jul06 060216 24.00 24.00 24.00 24.00 -0.45 0 4,391 +0
Sep06 060216 24.00 24.00 23.85 23.85 -0.65 2 2,173 +0
Nov06 060216 22.88 22.88 22.88 22.88 unch 1 917 +0
Total Volume and Open Interest 50 14,310 +0
London Cocoa(LCE)
Mar06 060216 883 898 882 885 -2 2,240 0 -60,301
May06 060216 901 914 898 902 -2 1,271 0 -35,243
Jul06 060216 917 926 914 917 -2 298 0 -36,138
Sep06 060216 930 942 927 930 -2 131 0 -21,192
Dec06 060216 939 952 938 942 -2 79 0 -23,797
Mar07 060216 947 955 944 947 -2 5 0 -9,623
May07 060216 957 957 957 957 -2      
Total Volume and Open Interest 6,534 186,963 +0
London Coffee(LCE)
Mar06 060216 1175.00 1177.00 1155.00 1163.00 -28.00 4,509 0 -33,401
May06 060216 1197.00 1201.00 1176.00 1185.00 -28.00 5,728 0 -74,013
Jul06 060216 1218.00 1218.00 1193.00 1201.00 -27.00 832 0 -14,430
Sep06 060216 1209.00 1220.00 1207.00 1213.00 -28.00 751 0 -6,917
Nov06 060216 1229.00 1229.00 1225.00 1225.00 -27.00 27 0 -483
Jan07 060216 1236.00 1236.00 1236.00 1236.00 -27.00      
Total Volume and Open Interest 13,123 129,505 +0
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060216 442.90 445.60 408.10 436.40 -7.40 2,158 0 -29,675
Aug06 060216 442.00 444.30 407.80 435.40 -7.20 766 0 -15,664
Oct06 060216 443.60 444.40 407.80 435.20 -7.70 78 0 -10,524
Dec06 060216 438.60 438.60 401.30 429.20 -9.20 10 0 -3,947
Total Volume and Open Interest 3,373 64,626 +0
Cotton(NYBOT)
Mar06 060216 57.20 57.25 56.26 56.46 -0.46 19,759 28,538 +0
May06 060216 57.40 57.50 56.51 56.62 -0.43 20,911 85,756 +0
Jul06 060216 58.40 58.50 57.70 57.90 -0.15 1,183 9,822 +0
Oct06 060216 59.10 59.22 59.05 59.22 -0.53 11 281 +0
Dec06 060216 60.50 60.50 59.90 59.97 -0.52 365 7,760 +0
Mar07 060216 61.30 61.30 61.30 61.30 -0.50 45 1,723 +0
Total Volume and Open Interest 42,306 135,359 +0
Lumber(CME)
Mar06 060216 342.0 345.0 338.8 339.7 +3.9 531 0 -2,094
May06 060216 355.4 355.4 346.8 347.0 +0.8 316 0 -2,396
Jul06 060216 346.6 351.5 346.6 347.0 +2.0 26 0 -438
Sep06 060216 351.7 354.0 348.9 353.7 +2.7 10 0 -121
Total Volume and Open Interest 875 5,058 +0
Crude Oil(NYM)
Mar06 060216 58.25 58.80 57.55 58.46 +0.81 132,021 110,376 +0
Apr06 060216 59.70 60.50 59.30 60.13 +0.88 100,121 222,811 +0
May06 060216 60.70 61.45 60.40 61.20 +0.87 30,697 79,579 +0
Jun06 060216 61.50 62.05 61.30 62.00 +0.87 18,412 71,796 +0
Jul06 060216 62.35 63.10 62.00 62.62 +0.87 4,778 27,442 +0
Aug06 060216 62.65 63.11 62.40 63.11 +0.87 2,198 19,802 +0
Sep06 060216 63.10 63.50 63.00 63.50 +0.87 3,584 21,585 +0
Oct06 060216 63.50 63.83 63.50 63.83 +0.87 3,337 18,461 +0
Nov06 060216 64.13 64.13 64.13 64.13 +0.87 1,150 14,588 +0
Dec06 060216 64.10 64.40 63.70 64.38 +0.87 8,369 73,720 +0
Jan07 060216 64.59 64.59 64.59 64.59 +0.87 1,201 16,378 +0
Feb07 060216 64.76 64.76 64.76 64.76 +0.87 868 4,911 +0
Mar07 060216 64.89 64.89 64.89 64.89 +0.87 76 8,240 +0
Apr07 060216 64.70 64.99 64.70 64.99 +0.87 355 5,875 +0
May07 060216 65.04 65.04 65.04 65.04 +0.87 0 2,916 +0
Jun07 060216 64.70 65.07 64.70 65.07 +0.87 1,698 29,328 +0
Total Volume and Open Interest 313,963 926,564 +0
Heating Oil(NYM)
Mar06 060216 162.25 164.00 159.70 162.53 +1.78 21,859 40,638 +0
Apr06 060216 165.50 166.20 162.55 165.35 +1.67 15,394 53,750 +0
May06 060216 167.20 167.60 164.75 167.35 +1.52 6,048 18,105 +0
Jun06 060216 169.00 169.40 167.10 169.20 +1.42 1,870 12,744 +0
Jul06 060216 171.30 172.00 169.50 171.60 +1.47 1,129 8,829 +0
Aug06 060216 174.55 174.55 172.50 174.10 +1.47 270 4,389 +0
Sep06 060216 177.50 177.50 174.60 176.85 +1.47 414 3,729 +0
Oct06 060216 180.50 180.50 178.75 179.95 +1.47 204 1,840 +0
Nov06 060216 184.00 184.00 182.50 183.10 +1.42 95 1,818 +0
Dec06 060216 185.50 185.80 184.25 185.80 +1.42 653 8,737 +0
Jan07 060216 186.50 188.05 185.50 188.05 +1.42 621 5,788 +0
Feb07 060216 188.10 188.70 187.50 188.70 +1.42 68 1,061 +0
Total Volume and Open Interest 49,239 165,595 +0
Unleaded Gas(NYM)
Mar06 060216 141.00 143.90 138.50 141.24 +2.76 28,258 42,340 +0
Apr06 060216 152.80 156.60 152.50 155.83 +5.23 26,246 56,827 +0
May06 060216 156.25 159.80 156.25 159.63 +5.53 10,541 26,375 +0
Jun06 060216 159.25 162.63 159.25 162.63 +5.53 4,616 14,340 +0
Jul06 060216 162.00 165.28 162.00 165.28 +5.53 1,745 6,236 +0
Aug06 060216 163.50 166.28 163.50 166.28 +5.53 652 5,871 +0
Sep06 060216 161.50 165.78 161.50 165.78 +5.43 1,926 6,212 +0
Oct06 060216 159.28 159.28 159.28 159.28 +5.68 403 3,911 +0
Nov06 060216 158.00 158.00 156.50 157.53 +5.68 6 1,244 +0
Dec06 060216 155.50 156.88 155.00 156.88 +5.63 494 1,544 +0
Jan07 060216 157.98 157.98 157.98 157.98 +5.58 54 926 +0
Total Volume and Open Interest 74,941 165,826 +0
Natural Gas(NYM)
Mar06 060216 7.130 7.230 6.980 7.134 +0.068 25,509 67,063 +0
Apr06 060216 7.320 7.400 7.180 7.308 +0.059 17,215 64,362 +0
May06 060216 7.470 7.540 7.340 7.458 +0.059 6,724 49,162 +0
Jun06 060216 7.570 7.660 7.460 7.585 +0.061 2,652 24,103 +0
Jul06 060216 7.730 7.780 7.600 7.710 +0.063 2,120 20,124 +0
Aug06 060216 7.790 7.850 7.670 7.790 +0.068 1,194 20,392 +0
Sep06 060216 7.830 7.910 7.740 7.855 +0.068 1,898 15,446 +0
Oct06 060216 7.930 7.990 7.820 7.945 +0.076 7,183 33,804 +0
Nov06 060216 8.760 8.810 8.710 8.810 +0.081 2,591 21,521 +0
Dec06 060216 9.680 9.680 9.530 9.640 +0.086 1,481 18,439 +0
Jan07 060216 10.120 10.180 10.050 10.180 +0.091 3,669 25,482 +0
Feb07 060216 10.180 10.190 10.100 10.190 +0.081 455 14,042 +0
Mar07 060216 9.970 10.000 9.900 10.000 +0.061 1,336 18,022 +0
Apr07 060216 8.280 8.320 8.200 8.310 -0.024 884 12,761 +0
May07 060216 8.080 8.130 8.080 8.130 -0.039 34 13,846 +0
Jun07 060216 8.270 8.270 8.190 8.190 -0.039 86 6,222 +0
Total Volume and Open Interest 85,173 584,428 +0
Brent Crude Oil(ICE)
Apr06 060216 58.15 59.50 58.05 58.79 +0.64      
May06 060216 59.20 60.37 58.97 59.68 +0.61      
Jun06 060216 59.90 61.06 59.73 60.40 +0.60      
Jul06 060216 60.63 61.12 60.32 61.00 +0.58      
Aug06 060216 61.06 61.49 60.80 61.43 +0.57      
Sep06 060216 61.80 61.81 61.22 61.81 +0.57      
Oct06 060216 61.91 62.48 61.91 62.14 +0.55      
Nov06 060216 62.28 62.76 62.21 62.43 +0.56      
Dec06 060216 62.50 63.39 62.05 62.68 +0.55      
Jan07 060216 63.12 63.12 62.91 62.91 +0.58      
Feb07 060216 63.04 63.04 63.04 63.04 +0.57      
Mar07 060216 63.12 63.12 63.12 63.12 +0.56      
Apr07 060216 63.15 63.15 63.15 63.15 +0.55      
May07 060216 63.16 63.16 63.16 63.16 +0.54      
Total Volume and Open Interest 125,109 382,753 +369,296
Gas Oil(ICE)
Mar06 060216 512.00 519.75 511.00 516.00 -2.75 21,972 62,705 +62,705
Apr06 060216 519.50 525.25 516.50 521.00 -4.00 14,258 49,024 +49,024
May06 060216 525.00 530.25 522.75 526.50 -5.25 3,502 17,547 +17,547
Jun06 060216 535.75 536.50 530.25 533.75 -5.25 1,597 24,668 +24,668
Jul06 060216 541.75 543.25 538.50 541.00 -5.50 152 12,576 +12,576
Aug06 060216 551.00 551.00 545.75 548.25 -5.75 15 3,285 +3,285
Sep06 060216 554.00 555.50 554.00 555.50 -6.00 0 4,957 +4,957
Oct06 060216 563.00 563.00 563.00 563.00 -6.00 0 7,415 +7,415
Nov06 060216 566.00 567.50 565.75 567.50 -6.00 50 2,800 +2,800
Dec06 060216 572.75 574.50 568.50 570.75 -6.25 952 23,404 +23,404
Total Volume and Open Interest 42,798 225,655 +211,261
US Dollar Index(NYBOT)
Mar06 060216 90.70 90.94 90.62 90.62 -0.03 4,199 27,055 +0
Jun06 060216 90.44 90.53 90.27 90.27 -0.03 20 2,276 +0
Sep06 060216 90.00 90.00 89.94 89.94 -0.03 0 7 +0
Total Volume and Open Interest 4,221 29,351 +0
Australian Dollar(CME)
Mar06 060216 73.66 73.85 73.61 73.83 +0.10 4,253 0 -62,205
Jun06 060216 73.52 73.70 73.51 73.70 +0.11 1,314 0 -566
Sep06 060216 73.62 73.62 73.62 73.62 +0.13      
Total Volume and Open Interest 22,439 62,933 +0
British Pound(CME)
Mar06 060216 173.35 173.90 173.20 173.85 -0.15 5,580 0 -98,837
Jun06 060216 173.57 174.05 173.57 174.05 -0.15 894 0 -803
Sep06 060216 174.25 174.25 174.25 174.25 -0.15 4 0 -44
Total Volume and Open Interest 61,333 99,687 +0
Canadian Dollar(CME)
Mar06 060216 86.39 86.49 86.20 86.43 -0.01 4,903 0 -114,766
Jun06 060216 86.62 86.66 86.45 86.66 -0.01 1,202 0 -2,828
Sep06 060216 86.80 86.86 86.69 86.86 -0.01 9 0 -448
Dec06 060216 86.98 87.06 86.98 87.06 -0.01 6 0 -199
Total Volume and Open Interest 32,875 118,357 +0
Japanese Yen(CME)
Mar06 060216 84.90 85.15 84.79 85.11 unch 8,721 0 -173,954
Jun06 060216 86.10 86.32 85.85 86.22 unch 922 0 -21,623
Sep06 060216 87.28 87.28 87.28 87.28 unch 4 0 -37
Total Volume and Open Interest 45,782 195,644 +0
Swiss Franc(CME)
Mar06 060216 76.24 76.47 76.19 76.44 -0.07 4,029 0 -106,467
Jun06 060216 77.03 77.20 76.95 77.20 -0.07 1,025 0 -1,802
Sep06 060216 77.84 77.84 77.84 77.84 -0.07      
Total Volume and Open Interest 36,240 108,343 +0
EuroFX(CME)
Mar06 060216 118.78 119.11 118.70 119.06 +0.02 8,788 0 -136,120
Jun06 060216 119.50 119.76 119.50 119.76 +0.02 428 0 -3,501
Sep06 060216 120.23 120.41 120.23 120.41 +0.02      
Total Volume and Open Interest 113,507 140,958 +0
Mexican Peso(CME)
Mar06 060216 9490.0 9525.0 9485.0 9520.0 +43.0 4,408 0 -93,831
Jun06 060216 9442.0 9442.0 9442.0 9442.0 +42.0      
Total Volume and Open Interest 6,286 120,098 +0
30-Year T-Bonds(CBOT)
Mar06 060216 112~06 112~12 111~31 112~10 +0~04 346,282 630,345 +0
Jun06 060216 112~05 112~11 111~31 112~09 +0~04 10,828 43,368 +0
Sep06 060216 112~17 112~17 111~31 112~10 +0~04 5 137 +0
Total Volume and Open Interest 363,552 673,903 +0
10-Year T-Notes(CBOT)
Mar06 060216 107~235 107~270 107~205 107~250 +0~025 748,510 1,817,531 +0
Jun06 060216 107~225 107~230 107~180 107~215 +0~025 25,272 177,962 +0
Total Volume and Open Interest 793,694 1,997,673 +0
5-Year T-Notes(CBOT)
Mar06 060216 105~040 105~055 105~025 105~045 +0~010 19,642 1,259,002 +1,259,002
Jun06 060216 105~040 105~040 105~030 105~030 +0~010 12,339 153,634 +153,634
Sep06 060216 104~295 104~295 104~295 104~295 +0~010 1 1 +0
Total Volume and Open Interest 502,466 1,412,638 +1,412,636
2 Year T-Notes(CBOT)
Mar06 060216 102~017 102~020 102~016 102~016 unch 3,595 468,696 +0
Jun06 060216 102~016 102~016 102~013 102~013 unch 1,044 17,862 +0
Total Volume and Open Interest 97,690 486,558 +0
Eurodollars(CME)
Mar06 060216 95.107 95.115 95.105 95.110 +0.003 30,221 0 -1,242,552
Jun06 060216 94.910 94.920 94.905 94.910 unch 45,673 0 -1,458,223
Sep06 060216 94.885 94.900 94.870 94.880 unch 368,915 1,332,594 +27,250
Dec06 060216 94.930 94.945 94.915 94.925 unch 21,415 1,211,516 -1,288
Mar07 060216 94.995 95.000 94.985 94.990 +0.005 40,992 0 -1,019,653
Jun07 060216 95.030 95.035 95.020 95.025 +0.005 28,731 0 -785,997
Sep07 060216 95.050 95.055 95.040 95.045 +0.005 26,856 0 -516,827
Dec07 060216 95.045 95.050 95.035 95.040 +0.005 26,214 0 -387,759
Mar08 060216 95.030 95.045 95.030 95.035 +0.005 18,146 0 -263,098
Jun08 060216 95.020 95.030 95.010 95.020 +0.005 16,637 0 -253,123
Sep08 060216 95.005 95.010 94.990 95.000 +0.005 17,732 0 -209,450
Dec08 060216 94.970 94.975 94.960 94.965 +0.005 20,126 0 -156,542
Mar09 060216 94.965 94.965 94.960 94.960 +0.005 6,091 0 -131,794
Jun09 060216 94.945 94.945 94.940 94.940 +0.005 6,211 0 -108,521
Sep09 060216 94.920 94.920 94.915 94.915 +0.005 3,772 0 -101,404
Dec09 060216 94.885 94.890 94.885 94.885 +0.005 4,955 0 -93,320
Mar10 060216 94.890 94.890 94.880 94.880 +0.005 3,116 0 -68,314
Jun10 060216 94.870 94.870 94.860 94.865 +0.010 2,618 0 -62,002
Total Volume and Open Interest 1,939,060 9,590,330 +0
3-Mth Euro-Yen(CME)
Mar06 060216 99.87 99.87 99.86 99.86 -0.01 7 0 -9,673
Jun06 060216 99.78 99.78 99.78 99.78 unch 181 0 -11,985
Sep06 060216 99.63 99.63 99.63 99.63 unch 189 0 -6,646
Dec06 060216 99.48 99.49 99.48 99.48 unch 218 0 -4,649
Mar07 060216 99.33 99.33 99.33 99.33 unch      
Jun07 060216 99.21 99.21 99.21 99.21 unch      
Sep07 060216 99.08 99.08 99.08 99.08 unch      
Dec07 060216 98.95 98.95 98.95 98.95 unch      
Mar08 060216 98.85 98.85 98.85 98.85 +0.01      
Jun08 060216 98.73 98.73 98.73 98.73 unch      
Total Volume and Open Interest 595    
3-Mth Euro-Yen(SIMEX)
Mar06 060216 99.87 99.87 99.87 99.87 +0.01 755 0 -66,569
Jun06 060216 99.78 99.78 99.78 99.78 +0.01 2,607 0 -69,737
Sep06 060216 99.63 99.63 99.62 99.63 +0.01 2,696 0 -43,587
Dec06 060216 99.48 99.49 99.47 99.48 +0.01 6,079 0 -64,734
Mar07 060216 99.32 99.34 99.31 99.33 unch 1,521 0 -33,524
Jun07 060216 99.19 99.21 99.19 99.20 unch 716 0 -20,959
Sep07 060216 99.05 99.07 99.05 99.07 unch 619 0 -10,421
Dec07 060216 98.91 98.95 98.91 98.95 +0.01 530 0 -14,596
Total Volume and Open Interest 15,523 341,516 -50
German Euro-Bund(EUREX)
Mar06 060216 120.25 120.28 119.95 120.19 -0.07 1,397,333 1,421,412 -62,522
Jun06 060216 119.45 119.45 119.11 119.34 -0.08 7,661 39,058 +760
Sep06 060216 119.71 119.71 119.71 119.71 -0.07 2,276 47 +0
Total Volume and Open Interest 1,407,270 1,460,517 -61,762
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060216 111.42 111.42 111.31 111.39 -0.04 9,949 102,065 +4,452
Sep06 060216 111.71 111.71 111.71 111.71 -0.05 360 0 +0
Total Volume and Open Interest 672,180 1,230,870 -9,037
Long Gilt(LIFFE)
Mar06 060216 113~20 113~28 113~11 113~27 +0~06 71,336 0 -239,868
Jun06 060216 113~18 113~19 113~18 113~18 +0~06 98 0 -54
Total Volume and Open Interest 61,025 239,922 +0
3-Mth Short Sterling(LIFFE)
Mar06 060216 95.45 95.45 95.45 95.45 +0.02      
Jun06 060216 95.53 95.53 95.53 95.53 +0.04      
Sep06 060216 95.55 95.55 95.55 95.55 +0.05      
Total Volume and Open Interest 566,572 1,937,983 +0
3-Mth Euribor(LIFFE)
Mar06 060216 97.325 97.325 97.315 97.325 +0.005 55,427 698,278 -3,527
Jun06 060216 97.140 97.145 97.120 97.140 unch 82,620 670,795 -3,798
Sep06 060216 97.010 97.015 96.980 97.005 -0.005 130,977 456,165 -8,871
Total Volume and Open Interest 619,295 3,421,524 -44,304
3-Mth Aus T-Bills(SFE)
Mar06 060216 94.39 94.39 94.38 94.39 unch 5,147 0 -117,071
Jun06 060216 94.42 94.43 94.41 94.43 -0.01 12,555 0 -254,428
Sep06 060216 94.44 94.45 94.42 94.45 unch 3,076 0 -92,973
Dec06 060216 94.43 94.45 94.41 94.45 unch 1,924 0 -51,056
Mar07 060216 94.41 94.43 94.39 94.43 unch 642 0 -26,424
Jun07 060216 94.39 94.42 94.37 94.42 unch 907 0 -27,231
Sep07 060216 94.36 94.39 94.34 94.39 unch 10 0 -21,823
Dec07 060216 94.34 94.36 94.33 94.36 unch 483 0 -9,390
Mar08 060216 94.30 94.33 94.30 94.33 -0.01 271 0 -4,347
Jun08 060216 94.31 94.31 94.31 94.31 -0.01      
Total Volume and Open Interest 25,033    
10-Year Aus T-Bonds(SFE)
Mar06 060216 94.70 94.72 94.68 94.72 0.00 16,404 0 -315,208
Jun06 060216 94.72 94.72 94.72 94.72 0.00      
Total Volume and Open Interest 16,404    
3-Year Aus T-Bonds(SFE)
Mar06 060216 94.75 94.77 94.72 94.77 unch 38,964 369,436 -14,742
Jun06 060216 94.77 94.77 94.77 94.77 unch      
Total Volume and Open Interest 38,964 369,436 -14,742
Gold(CMX)
Feb06 060216 540.0 546.0 539.0 546.0 +6.3 142 616 +0
Apr06 060216 540.8 549.2 539.0 548.8 +6.1 55,966 235,486 +0
Jun06 060216 546.0 554.0 544.0 553.7 +6.2 3,168 35,179 +0
Aug06 060216 550.7 558.5 550.5 558.5 +6.3 155 6,075 +0
Oct06 060216 560.0 563.4 560.0 563.4 +6.3 58 8,974 +0
Dec06 060216 559.5 569.0 559.0 568.3 +6.3 803 15,479 +0
Feb07 060216 573.2 573.2 573.2 573.2 +6.3 3 8,661 +0
Apr07 060216 578.0 578.0 578.0 578.0 +6.4 0 1,340 +0
Jun07 060216 575.0 582.8 575.0 582.8 +6.4 8 8,767 +7
Aug07 060216 587.7 587.7 587.7 587.7 +6.4 0 180 +0
Oct07 060216 592.6 592.6 592.6 592.6 +6.4 0 4 +0
Dec07 060216 595.8 597.5 595.8 597.5 +6.4 8 9,792 +2
Total Volume and Open Interest 62,498 335,145 -2,998
Silver(CMX)
Mar06 060216 912.0 938.0 910.0 937.0 +15.5 20,453 68,514 +0
May06 060216 919.0 947.0 918.5 944.9 +15.5 2,764 21,280 +0
Jul06 060216 927.0 951.0 927.0 950.7 +14.2 677 12,110 +0
Sep06 060216 949.0 957.0 949.0 955.0 +14.0 133 4,990 +0
Dec06 060216 940.0 960.0 931.5 959.0 +13.5 165 13,239 +0
Mar07 060216 960.0 960.0 960.0 960.0 +13.5 224 1,988 +0
May07 060216 962.3 962.3 962.3 962.3 +13.3 0 2 +0
Total Volume and Open Interest 24,436 127,737 +0
Platinum(NYM)
Apr06 060216 1002.0 1011.0 990.2 1007.6 +1.1 1,675 9,296 +0
Jul06 060216 997.0 1013.1 997.0 1013.1 +1.1 31 304 +31
Oct06 060216 1015.0 1018.1 1015.0 1018.1 +1.1 0 2 +0
Total Volume and Open Interest 1,707 9,571 +0
Palladium(NYME)
Mar06 060216 275.00 278.00 270.20 277.20 +0.20 1,491 12,224 +0
Jun06 060216 279.00 283.00 274.00 281.55 +0.30 357 3,568 +0
Sep06 060216 284.55 284.55 284.55 284.55 +0.30 0 46 +0
Total Volume and Open Interest 1,848 16,189 +0
Copper(CMX)
Mar06 060216 215.40 222.90 214.00 222.25 +3.15 10,914 39,262 +0
May06 060216 212.00 220.30 211.50 219.90 +3.10 6,654 36,064 +0
Jul06 060216 211.50 217.00 209.60 216.90 +2.75 484 5,914 +0
Sep06 060216 205.50 213.90 205.40 213.90 +3.00 156 3,066 +0
Dec06 060216 201.50 208.90 201.50 208.90 +3.00 80 2,228 +0
Total Volume and Open Interest 18,748 92,717 +0
Aluminum(CMX)
Feb06 060216 104.50 107.05 104.50 107.05 +0.20 0 236 +0
Mar06 060216 105.00 107.05 105.00 107.05 -0.25 0 207 +0
Apr06 060216 107.15 107.15 107.15 107.15 -0.25 0 50 +0
May06 060216 107.30 107.30 107.30 107.30 -0.25 0 69 +0
Jun06 060216 107.00 107.20 107.00 107.20 -0.25 0 52 +0
Jul06 060216 107.10 107.10 107.10 107.10 -0.25 0 20 +0
Total Volume and Open Interest 0 779 +0
DJIA Index(CBOT)
Mar06 060216 11082 11133 11057 11129 +58 7,914 38,469 +0
Jun06 060216 11160 11205 11137 11201 +59 51 180 +0
Sep06 060216 11253 11253 11253 11253 +58 0 3 +0
Dec06 060216 11288 11288 11288 11288 +58 0 7 +0
Total Volume and Open Interest 8,204 38,659 +0
S & P 500(CME)
Mar06 060216 1283.70 1292.80 1282.30 1291.70 +9.50 34,111 0 -637,160
Jun06 060216 1294.50 1303.00 1293.00 1301.90 +9.60 2,291 0 -21,969
Sep06 060216 1305.00 1312.30 1305.00 1312.30 +9.70 8 0 -6,248
Dec06 060216 1322.70 1322.70 1322.70 1322.70 +9.90 2 0 -409
Total Volume and Open Interest 47,733 665,868 +0
S & P 500 E-Mini(Globex)
Mar06 060216 1282.00 1292.75 1281.00 1291.75 +9.50 962,898 0 -1,140,552
Jun06 060216 1292.75 1302.50 1292.25 1302.00 +9.75 493 0 -15,579
Total Volume and Open Interest 1,121,697 1,156,131 +0
NASDAQ 100(CME)
Mar06 060216 1684.00 1697.50 1677.50 1695.50 +16.00 7,116 0 -60,876
Jun06 060216 1714.00 1714.00 1714.00 1714.00 +16.00 21 0 -32
Sep06 060216 1732.50 1732.50 1732.50 1732.50 +16.00      
Total Volume and Open Interest 9,908 60,909 +0
NASDAQ 100 E-Mini(Globex)
Mar06 060216 1679.50 1698.00 1677.50 1695.50 +16.00 313,164 0 -346,208
Jun06 060216 1700.50 1714.00 1700.50 1714.00 +16.00 236 0 -444
Total Volume and Open Interest 343,295 346,652 +0
S & P Midcap 400(CME)
Mar06 060216 772.50 778.50 771.70 778.00 +7.10 324 11,835 -55
Jun06 060216 784.50 784.50 784.50 784.50 +7.10 0 7 +0
Sep06 060216 133.14 133.14 133.14 133.14 +7.10      
Total Volume and Open Interest 324 11,842 -55
Russell 2000(CME)
Mar06 060216 730.00 734.25 727.75 734.00 +6.80 1,012 0 -30,362
Jun06 060216 739.40 739.40 739.40 739.40 +6.90 50 0 -1,313
Sep06 060216 744.50 744.50 744.50 744.50 +6.80 0 5 +0
Total Volume and Open Interest 2,747 31,680 +0
Russell 2000 E-Mini(Globex)
Mar06 060216 727.20 734.30 726.90 734.00 +6.80 128,733 0 -270,412
Jun06 060216 735.00 739.40 732.60 739.40 +6.90 34 0 -2,407
Total Volume and Open Interest 133,488 272,819 +0
Value Line(KCBT)
Mar06 060216 2039.00 2049.50 2032.00 2049.00 +13.50 186 232 -9
Total Volume and Open Interest 144 248 +0
Nikkei 225(CME)
Mar06 060216 15995 16145 15820 16000 +70 93,358 225,283 +379
Jun06 060216 15950 16065 15765 15975 +110 14 1,562 -2
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060216 15995 16145 15820 16000 +70 93,358 225,283 +379
Jun06 060216 15950 16065 15765 15975 +110 14 1,562 -2
Sep06 060216 15970 15970 15970 15970 +110 0 3 +0
Total Volume and Open Interest 93,372 226,850 +377
CAC 40(MATIF)
Feb06 060216 4952.0 4986.0 4938.0 4973.0 +35.5 258,816 0 -424,497
Mar06 060216 4961.5 4994.0 4947.5 4982.5 +35.5 192,698 0 -255,369
Apr06 060216 4980.0 5005.0 4964.0 4994.5 +35.5 136 0 -1,749
Total Volume and Open Interest 581,965 681,831 +0
Hang Seng Index(HKFE)
Feb06 060216 15490 15518 15420 15422 +3 37,126 107,133 +2,454
Mar06 060216 15423 15460 15363 15363 +5 1,170 5,273 +203
Total Volume and Open Interest 38,442 113,002 +2,653
DAX Index(EUREX)
Mar06 060216 5806.0 5812.5 5768.0 5798.5 +21.0 165,512 230,888 +0
Jun06 060216 5846.0 5850.0 5810.5 5837.5 +21.0 2,580 18,947 +0
Sep06 060216 5883.5 5893.5 5852.0 5879.5 +21.0 931 6,121 +0
Total Volume and Open Interest 156,630 255,956 +0
FT-SE 100(LIFFE)
Mar06 060216 5792.50 5821.50 5772.00 5811.50 +32.00 60,617 0 -480,411
Jun06 060216 5809.50 5829.50 5804.00 5821.50 +32.00 466 0 -22,420
Sep06 060216 5800.00 5834.00 5800.00 5834.00 +32.00 2 0 -2,320
Total Volume and Open Interest 61,272 513,626 +0
SPI 200(SFE)
Mar06 060216 4807.0 4812.0 4755.0 4792.0 -17.0 16,459 0 -186,065
Jun06 060216 4790.0 4811.0 4786.0 4811.0 -18.0 126 0 -6,282
Sep06 060216 4790.0 4813.0 4790.0 4813.0 -18.0 2 0 -2,487
Total Volume and Open Interest 17,717 203,713 +5,535
GSCI(CME)
Mar06 060216 406.50 409.00 405.05 409.00 +4.50 300 0 -22,608
Apr06 060216 414.50 414.50 414.50 414.50 +4.30      
May06 060216 418.00 418.00 418.00 418.00 +4.00      
Total Volume and Open Interest 1,006 23,733  
Reuters CRB Index(NYBOT)
Apr06 060216 349.00 349.50 348.25 349.00 unch 80 389 +0
Jun06 060216 352.25 352.25 352.25 352.25 unch 5 421 +0
Aug06 060216 355.50 355.50 355.50 355.50 unch 6 202 +0
Total Volume and Open Interest 50 53 -959
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!