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 21, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060221 595.00 598.00 582.00 587.50 -13.75 26,797 64,761 -6,154
May06 060221 609.00 611.00 595.00 601.00 -13.50 58,512 163,675 +8,942
Jul06 060221 619.00 621.00 604.50 610.25 -13.75 14,840 77,296 +3,225
Aug06 060221 619.00 622.00 609.00 613.00 -12.00 855 4,764 -425
Sep06 060221 620.00 620.00 611.50 613.00 -11.50 293 2,273 +83
Nov06 060221 624.50 628.00 615.50 620.50 -9.00 9,595 53,354 +2,228
Jan07 060221 630.00 630.50 621.00 625.75 -9.00 287 1,612 +140
Total Volume and Open Interest 111,476 372,393 +8,156
Soybean Meal(CBOT)
Mar06 060221 182.70 183.40 178.50 180.20 -5.10 14,966 30,855 -1,254
May06 060221 185.00 185.40 180.60 182.20 -5.00 9,968 40,234 +2,073
Jul06 060221 186.50 187.50 183.00 184.50 -4.80 4,198 29,678 +1,042
Aug06 060221 188.00 188.80 184.50 185.50 -4.90 378 8,761 -163
Sep06 060221 188.00 188.50 185.30 186.00 -4.10 175 6,172 +0
Oct06 060221 188.70 188.70 185.00 185.60 -3.40 59 4,816 -6
Dec06 060221 189.50 190.00 186.00 187.30 -3.70 2,691 13,276 +87
Jan07 060221 189.50 189.50 187.50 188.40 -3.80 26 130 +15
Total Volume and Open Interest 32,516 134,101 +1,834
Soybean Oil(CBOT)
Mar06 060221 23.17 23.23 22.85 23.05 -0.28 12,011 27,188 -3,882
May06 060221 23.60 23.62 23.25 23.49 -0.22 16,342 85,600 +3,312
Jul06 060221 23.95 23.98 23.61 23.85 -0.22 3,648 37,942 +38
Aug06 060221 24.10 24.12 23.95 24.00 -0.19 39 4,313 +36
Sep06 060221 24.25 24.25 24.10 24.13 -0.19 7 4,454 +7
Oct06 060221 24.40 24.40 24.20 24.28 -0.20 62 3,227 -60
Dec06 060221 24.75 24.75 24.45 24.55 -0.14 1,725 17,325 +378
Jan07 060221 24.70 24.70 24.70 24.70 -0.17 0 574 +0
Total Volume and Open Interest 33,841 181,950 -177
Canola(WCE)
Mar06 060221 245.2 245.6 242.5 243.5 -3.0 11,934 20,628 -5,075
May06 060221 255.0 255.0 251.0 252.2 -2.3 9,671 37,472 +2,627
Jul06 060221 262.4 262.4 259.5 259.8 -2.8 1,138 16,926 +356
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060221 276.0 278.2 275.0 275.2 -2.6 1,017 9,708 -683
Total Volume and Open Interest 23,762 85,345 -2,773
Corn(CBOT)
Mar06 060221 225.25 226.50 224.50 226.00 -0.50 54,583 168,374 -14,784
May06 060221 235.50 237.25 235.00 237.00 -0.25 47,533 423,215 +17,411
Jul06 060221 245.50 246.25 244.50 246.00 -0.25 15,590 166,979 +6,291
Sep06 060221 252.00 252.50 251.00 252.00 -0.25 1,901 35,816 +303
Dec06 060221 260.75 262.00 260.00 261.75 unch 19,046 201,983 +1,403
Mar07 060221 266.75 267.75 266.25 267.50 +0.25 1,631 20,920 +626
Total Volume and Open Interest 143,086 1,059,827 +12,122
Wheat(CBOT)
Mar06 060221 370.00 377.00 368.00 372.50 +4.50 16,194 44,137 -6,781
May06 060221 382.00 388.00 379.00 384.00 +4.50 27,238 200,436 +4,096
Jul06 060221 391.00 397.50 389.00 393.25 +3.50 8,961 70,021 +3,585
Sep06 060221 399.00 408.00 398.00 403.50 +4.00 567 8,439 +271
Dec06 060221 411.00 418.00 410.00 414.00 +4.25 4,130 47,802 +683
Total Volume and Open Interest 58,491 383,156 +2,649
Wheat(KCBT)
Mar06 060221 439.00 447.00 438.00 440.00 +4.75 9,033 29,824 -3,460
May06 060221 443.00 450.50 442.00 446.00 +6.50 6,923 44,571 +3,123
Jul06 060221 442.00 449.00 440.00 443.00 +6.00 6,409 44,595 +1,428
Sep06 060221 444.00 450.00 443.00 444.25 +4.25 578 7,214 +219
Dec06 060221 452.00 455.00 449.00 450.00 +2.25 1,800 16,592 +759
Total Volume and Open Interest 24,929 144,425 +2,233
Wheat(MGE)
Mar06 060221 416.00 421.00 413.50 415.25 -0.75 4,118 8,892 -2,347
May06 060221 422.00 428.50 422.00 423.50 +1.50 4,164 14,141 +1,789
Jul06 060221 429.00 435.00 429.00 430.75 +2.00 805 10,368 -181
Sep06 060221 428.00 435.00 428.00 431.00 +2.25 439 5,723 +87
Dec06 060221 434.00 441.00 434.00 438.00 +4.00 1,196 6,524 +465
Total Volume and Open Interest 10,759 45,926 -158
Oats(CBOT)
Mar06 060221 190.00 190.00 186.00 187.00 -5.00 1,157 3,190 -924
May06 060221 192.50 192.50 189.50 190.25 -1.25 812 6,032 +434
Jul06 060221 184.00 184.25 184.00 184.25 -0.25 10 682 +0
Sep06 060221 176.00 176.00 175.50 175.50 -1.50 52 127 +23
Total Volume and Open Interest 2,095 11,403 -438
Rough Rice(CBOT)
Mar06 060221 8.17 8.19 8.07 8.08 -0.14 375 4,557 +42
May06 060221 8.48 8.50 8.36 8.37 -0.15 195 4,566 -6
Jul06 060221 8.73 8.75 8.63 8.63 -0.15 40 1,604 +29
Sep06 060221 8.78 8.78 8.78 8.78 -0.05 9 426 +5
Total Volume and Open Interest 632 12,846 +73
Live Cattle(CME)
Feb06 060221 90.200 90.600 89.950 90.550 +0.600 3,182 11,866 -1,251
Apr06 060221 87.850 88.500 87.850 88.475 +0.775 11,994 109,722 -1,096
Jun06 060221 83.250 83.500 82.850 83.450 +0.425 4,302 48,380 +514
Aug06 060221 82.800 83.100 82.500 82.975 +0.275 1,453 25,475 +255
Oct06 060221 86.200 86.550 85.850 86.500 +0.450 845 12,328 +316
Dec06 060221 87.350 87.750 87.150 87.750 +0.450 185 5,575 +80
Total Volume and Open Interest 22,102 214,985 -1,101
Feeder Cattle(CME)
Mar06 060221 107.500 107.850 107.150 107.625 +0.300 1,356 9,640 -5
Apr06 060221 107.850 108.150 107.400 107.850 +0.200 1,567 13,469 +220
May06 060221 108.450 108.800 108.200 108.500 -0.025 900 7,332 +27
Aug06 060221 109.400 109.600 108.950 109.500 unch 275 4,553 +89
Sep06 060221 108.100 108.400 107.850 108.400 +0.600 46 468 +31
Oct06 060221 108.400 108.400 107.400 107.700 +0.300 55 465 +26
Nov06 060221 107.050 107.200 107.050 107.200 -0.450 6 192 +1
Total Volume and Open Interest 4,205 36,125 +389
Lean Hogs(CME)
Apr06 060221 63.750 63.750 62.850 63.250 +0.075 8,667 84,474 +355
May06 060221 68.200 68.500 67.750 68.325 +0.125 182 4,489 +61
Jun06 060221 70.950 71.000 70.100 70.725 +0.075 2,664 33,439 +710
Jul06 060221 68.750 68.800 67.950 68.325 -0.150 776 11,096 +372
Aug06 060221 65.750 65.825 65.350 65.700 +0.075 590 6,070 +310
Oct06 060221 56.650 56.850 56.500 56.600 unch 436 3,017 +60
Dec06 060221 54.500 54.850 54.500 54.550 +0.250 332 2,172 +41
Feb07 060221 56.500 56.800 56.400 56.800 unch 57 252 +28
Total Volume and Open Interest 13,706 145,012 +1,939
Pork Bellies(CME)
Feb06 060221 84.200 86.050 84.200 86.050 +2.950 12 18 -10
Mar06 060221 85.000 86.350 84.500 86.350 +3.000 383 957 -121
May06 060221 85.400 87.325 85.400 87.325 +3.000 247 1,091 +2
Jul06 060221 85.750 87.500 85.750 87.500 +3.000 4 329 -5
Aug06 060221 82.000 83.500 82.000 83.500 +3.000 0 40 +0
Total Volume and Open Interest 646 2,435 -134
Class III Milk(CME)
Feb06 060221 12.08 12.10 12.05 12.10 unch 8 2,133 -30
Mar06 060221 10.98 10.98 10.92 10.92 -0.20 121 2,754 +19
Apr06 060221 11.00 11.00 10.95 10.95 -0.15 149 2,830 +24
May06 060221 10.90 10.95 10.83 10.83 -0.17 140 2,615 +39
Jun06 060221 11.20 11.20 11.02 11.02 -0.25 164 2,566 +40
Total Volume and Open Interest 1,777 28,962 +303
Cocoa(NYBOT)
Mar06 060221 1485 1485 1444 1444 -41 64 901 -59
May06 060221 1492 1495 1441 1444 -46 3,451 52,803 +38
Jul06 060221 1510 1510 1464 1466 -45 665 16,666 -47
Sep06 060221 1532 1532 1488 1488 -45 51 15,504 +12
Dec06 060221 1541 1542 1514 1515 -45 272 11,063 +177
Mar07 060221 1565 1568 1540 1540 -44 20 12,892 +0
May07 060221 1557 1557 1557 1557 -46 10 2,682 +10
Total Volume and Open Interest 4,533 122,333 +131
Coffee "C"(NYBOT)
Mar06 060221 109.75 111.25 109.00 111.15 +1.70 2,473 3,272 -2,940
May06 060221 111.75 113.00 110.40 112.80 +1.25 11,770 65,840 -1,334
Jul06 060221 114.00 115.30 112.80 115.00 +1.20 2,250 12,614 +542
Sep06 060221 116.00 116.75 115.30 116.75 +1.20 1,104 6,426 +324
Dec06 060221 118.40 119.25 117.75 119.25 +1.30 384 4,404 -80
Mar07 060221 120.80 121.75 120.80 121.75 +1.40 229 2,171 +60
Total Volume and Open Interest 18,328 95,783 -3,393
Orange Juice(NYBOT)
Mar06 060221 129.90 129.90 128.70 129.20 -0.70 3,055 11,283 -841
May06 060221 129.95 129.95 128.80 129.35 -0.35 2,316 18,674 +1,091
Jul06 060221 128.50 128.50 128.20 128.50 -0.35 294 3,587 +129
Sep06 060221 127.75 128.00 127.75 128.00 -0.10 129 1,523 +89
Nov06 060221 127.80 127.80 127.50 127.50 -0.10 0 1,119 +0
Total Volume and Open Interest 5,894 37,813 +472
Sugar #11(NYBOT)
Mar06 060221 17.50 17.80 17.30 17.68 +0.35 20,221 50,049 -9,707
May06 060221 17.75 17.89 17.45 17.82 +0.23 35,393 222,915 +3,729
Jul06 060221 17.13 17.20 16.85 17.18 +0.16 7,720 81,571 +73
Oct06 060221 16.80 17.00 16.65 16.95 +0.18 4,789 58,166 +991
Mar07 060221 16.60 16.90 16.54 16.82 +0.21 1,560 42,778 +433
Total Volume and Open Interest 70,953 494,393 -4,142
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060221 23.85 23.95 23.85 23.95 unch 5 4,528 +0
Jul06 060221 23.80 23.96 23.80 23.96 +0.01 7 4,509 +2
Sep06 060221 23.80 24.03 23.80 24.03 +0.03 17 2,209 +0
Nov06 060221 22.80 22.80 22.80 22.80 unch 1 917 +0
Total Volume and Open Interest 31 14,452 +3
London Cocoa(LCE)
Mar06 060221 873 884 853 856 -29 2,090 58,277 -1,150
May06 060221 891 900 871 874 -28 2,283 34,420 -477
Jul06 060221 907 915 887 889 -28 336 36,459 +145
Sep06 060221 921 928 901 904 -27 170 21,437 +53
Dec06 060221 932 940 916 918 -24 220 23,787 -18
Mar07 060221 937 942 922 924 -23 90 9,641 -9
May07 060221 935 935 932 934 -23 0 588 +0
Total Volume and Open Interest 5,194 184,695 -1,451
London Coffee(LCE)
Mar06 060221 1202.00 1205.00 1180.00 1187.00 unch 3,187 28,570 -550
May06 060221 1220.00 1224.00 1197.00 1204.00 -4.00 6,104 72,870 -1,191
Jul06 060221 1234.00 1237.00 1210.00 1215.00 -8.00 2,045 15,794 +543
Sep06 060221 1245.00 1245.00 1223.00 1224.00 -11.00 826 8,235 +430
Nov06 060221 1255.00 1255.00 1233.00 1235.00 -12.00 72 554 +70
Jan07 060221 1246.00 1246.00 1244.00 1244.00 -13.00 8 223 +8
Total Volume and Open Interest 12,242 126,292 -690
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060221 434.00 443.00 434.00 442.40 +3.50 3,264 30,009 +535
Aug06 060221 437.40 441.90 435.20 441.90 +4.90 1,383 16,240 -32
Oct06 060221 435.50 440.00 432.70 439.90 +4.10 529 10,595 +39
Dec06 060221 427.50 433.00 426.80 432.90 +3.10 109 4,003 -20
Total Volume and Open Interest 5,343 65,827 +524
Cotton(NYBOT)
Mar06 060221 57.60 57.60 56.50 56.68 -0.75 6,434 10,993 -4,765
May06 060221 57.40 57.49 56.34 56.39 -0.95 10,374 94,144 +2,728
Jul06 060221 58.20 58.22 57.30 57.35 -0.87 645 10,238 +127
Oct06 060221 59.00 59.00 58.80 58.80 -0.95 1 263 +0
Dec06 060221 60.35 60.35 59.50 59.55 -0.96 424 7,890 +122
Mar07 060221 60.80 60.80 60.80 60.80 -0.95 0 1,724 +0
Total Volume and Open Interest 17,926 126,750 -1,770
Lumber(CME)
Mar06 060221 335.5 338.5 333.5 338.2 +2.7 536 1,946 -51
May06 060221 342.5 344.6 341.5 344.2 +0.7 332 2,557 -15
Jul06 060221 339.0 343.0 339.0 343.0 -0.4 20 443 -1
Sep06 060221 346.1 350.6 346.1 350.6 +3.6 21 127 +2
Total Volume and Open Interest 911 5,083 -65
Crude Oil(NYM)
Mar06 060221 61.40 61.50 60.50 61.10 +1.22 95,548 37,303 -17,508
Apr06 060221 62.45 62.95 61.90 62.74 +1.45 113,532 246,678 -397
May06 060221 63.50 63.90 62.90 63.73 +1.38 33,278 88,116 +4,841
Jun06 060221 64.70 64.80 63.70 64.49 +1.34 17,300 80,359 +1,814
Jul06 060221 65.40 65.40 64.10 65.09 +1.32 6,218 29,541 +1,136
Aug06 060221 65.30 65.55 64.85 65.55 +1.31 1,809 20,651 -129
Sep06 060221 65.40 65.89 65.20 65.89 +1.28 1,392 21,277 -102
Oct06 060221 65.75 66.19 65.70 66.19 +1.27 2,312 20,346 +626
Nov06 060221 66.10 66.45 66.10 66.45 +1.25 285 15,013 +2
Dec06 060221 66.30 66.80 65.75 66.67 +1.24 9,976 77,517 +2,214
Jan07 060221 66.40 66.85 66.10 66.85 +1.22 120 15,775 +100
Feb07 060221 66.40 66.99 66.40 66.99 +1.20 6 4,708 +0
Mar07 060221 66.20 67.10 66.20 67.10 +1.19 1,180 9,347 +619
Apr07 060221 66.25 67.18 66.25 67.18 +1.18 0 5,875 +0
May07 060221 66.30 67.21 66.30 67.21 +1.17 6 2,906 -6
Jun07 060221 66.85 67.22 66.85 67.22 +1.16 199 29,458 +39
Total Volume and Open Interest 289,047 905,721 -5,060
Heating Oil(NYM)
Mar06 060221 168.50 169.00 166.00 166.64 +0.90 18,679 33,516 -1,932
Apr06 060221 170.75 170.75 168.50 169.44 +1.12 14,566 62,022 +2,194
May06 060221 172.00 172.50 170.70 171.54 +1.37 4,481 21,451 +909
Jun06 060221 174.50 174.50 172.50 173.34 +1.47 2,408 14,404 +513
Jul06 060221 177.00 177.00 175.50 175.84 +1.52 285 8,911 +85
Aug06 060221 179.00 179.50 178.39 178.39 +1.57 82 5,125 -11
Sep06 060221 180.50 182.50 180.50 181.04 +1.52 32 3,739 -54
Oct06 060221 184.50 185.00 184.04 184.04 +1.47 12 1,956 -17
Nov06 060221 187.50 187.50 187.00 187.09 +1.42 5 1,847 +5
Dec06 060221 190.50 190.50 189.69 189.69 +1.37 465 8,862 -67
Jan07 060221 192.25 192.50 191.89 191.89 +1.32 176 6,511 +41
Feb07 060221 195.00 195.00 192.54 192.54 +1.32 110 1,105 +34
Total Volume and Open Interest 41,463 173,909 +1,765
Unleaded Gas(NYM)
Mar06 060221 153.00 153.00 144.50 147.57 -2.69 21,520 32,950 -2,688
Apr06 060221 165.00 165.00 157.60 160.13 -1.74 17,752 63,939 +469
May06 060221 168.50 168.50 162.85 165.03 -0.54 3,809 27,189 -64
Jun06 060221 170.75 170.75 166.50 168.23 -0.24 1,741 15,242 +221
Jul06 060221 173.50 174.25 170.00 170.98 -0.14 1,074 5,948 -261
Aug06 060221 170.50 172.08 170.50 172.08 -0.04 345 6,113 -78
Sep06 060221 175.00 175.00 171.83 171.83 +0.21 260 6,743 -24
Oct06 060221 165.83 165.83 165.83 165.83 +0.71 204 3,969 -48
Nov06 060221 164.13 164.13 164.13 164.13 +0.76 25 1,251 +0
Dec06 060221 163.25 163.53 162.50 163.53 +0.81 3 1,349 +1
Jan07 060221 164.73 164.73 164.73 164.73 +0.91 0 1,014 +0
Total Volume and Open Interest 46,733 165,707 -2,472
Natural Gas(NYM)
Mar06 060221 7.380 7.770 7.280 7.731 +0.549 22,500 62,103 -899
Apr06 060221 7.570 7.950 7.460 7.907 +0.532 12,348 70,015 +1,956
May06 060221 7.700 8.100 7.640 8.059 +0.534 6,160 48,681 -385
Jun06 060221 7.840 8.200 7.770 8.189 +0.534 3,438 24,205 -488
Jul06 060221 7.980 8.314 7.920 8.314 +0.529 1,774 19,278 -40
Aug06 060221 8.000 8.392 8.000 8.392 +0.527 3,334 21,228 +805
Sep06 060221 8.100 8.462 8.050 8.462 +0.527 1,170 16,231 +166
Oct06 060221 8.250 8.557 8.150 8.557 +0.527 4,444 34,028 +326
Nov06 060221 9.120 9.550 9.080 9.487 +0.567 6,186 28,928 +4,505
Dec06 060221 10.000 10.397 9.970 10.397 +0.612 1,401 18,750 +209
Jan07 060221 10.570 10.997 10.520 10.997 +0.647 7,335 32,194 +3,455
Feb07 060221 10.550 11.007 10.550 11.007 +0.647 536 14,439 +298
Mar07 060221 10.340 10.850 10.340 10.812 +0.647 1,357 19,100 -208
Apr07 060221 8.500 8.937 8.500 8.937 +0.512 807 13,061 +188
May07 060221 8.420 8.800 8.420 8.737 +0.492 553 14,257 +460
Jun07 060221 8.480 8.797 8.480 8.797 +0.492 283 6,321 +33
Total Volume and Open Interest 74,641 607,760 +10,746
Brent Crude Oil(ICE)
Apr06 060221 61.15 61.75 60.90 61.60 +1.71 58,768 108,004 +2,186
May06 060221 61.93 62.51 61.70 62.37 +1.56 29,345 95,786 +3,762
Jun06 060221 62.53 63.07 62.28 62.97 +1.46 14,644 38,993 +3,716
Jul06 060221 62.98 63.51 62.70 63.46 +1.35 2,195 17,800 +176
Aug06 060221 63.45 63.92 63.21 63.87 +1.32 712 9,495 +259
Sep06 060221 63.99 64.22 63.75 64.22 +1.29 341 8,265 +45
Oct06 060221 64.32 64.53 64.17 64.53 +1.29 43 11,029 -7
Nov06 060221 64.51 64.75 64.39 64.75 +1.27 430 7,110 +108
Dec06 060221 64.74 64.97 64.27 64.97 +1.26 4,593 33,998 +1,149
Jan07 060221 64.92 65.14 64.88 65.14 +1.21 175 6,837 +38
Feb07 060221 64.96 65.30 64.96 65.30 +1.25 0 2,801 +0
Mar07 060221 65.38 65.38 65.38 65.38 +1.28 5 4,225 +0
Apr07 060221 65.42 65.42 65.42 65.42 +1.30 0 200 +0
May07 060221 65.46 65.46 65.46 65.46 +1.34      
Total Volume and Open Interest 112,077 390,089 +11,868
Gas Oil(ICE)
Mar06 060221 537.75 539.50 527.00 532.25 +5.00 20,877 63,156 +1,606
Apr06 060221 541.75 543.50 533.50 538.50 +6.75 13,431 52,260 +2,559
May06 060221 546.75 549.50 539.50 544.50 +7.75 6,152 18,797 +208
Jun06 060221 553.00 556.25 548.00 551.50 +8.25 4,582 24,633 -658
Jul06 060221 560.50 563.25 553.50 558.50 +8.50 566 13,654 +168
Aug06 060221 566.00 570.00 560.50 565.50 +8.25 549 3,805 +407
Sep06 060221 576.00 576.50 570.75 572.00 +7.50 66 5,007 +0
Oct06 060221 582.50 583.25 575.00 578.75 +6.75 0 7,415 +0
Nov06 060221 583.00 583.00 583.00 583.00 +6.50 200 2,865 +0
Dec06 060221 587.25 590.00 586.25 586.50 +6.75 950 23,659 -900
Total Volume and Open Interest 47,673 232,703 +3,068
US Dollar Index(NYBOT)
Mar06 060221 90.35 90.65 90.35 90.46 -0.10 6,708 28,863 +1,541
Jun06 060221 90.00 90.20 90.00 90.09 -0.10 15 2,284 +8
Sep06 060221 89.74 89.74 89.74 89.74 -0.10 0 8 +0
Total Volume and Open Interest 6,723 31,167 +1,549
Australian Dollar(CME)
Mar06 060221 73.83 74.00 73.77 73.93 +0.20 2,878 59,624 -1,370
Jun06 060221 73.68 73.80 73.68 73.80 +0.20 27 1,753 +20
Sep06 060221 73.72 73.72 73.72 73.72 +0.20 0 19 +0
Total Volume and Open Interest 2,905 61,539 -1,350
British Pound(CME)
Mar06 060221 174.60 174.70 174.20 174.65 +0.73 484 93,909 -1,837
Jun06 060221 174.42 174.94 174.42 174.85 +0.73 5 1,720 -7
Sep06 060221 175.05 175.05 175.05 175.05 +0.73 0 48 +0
Total Volume and Open Interest 489 95,680 -1,844
Canadian Dollar(CME)
Mar06 060221 87.18 87.37 87.17 87.20 +0.35 8,126 112,401 +4,868
Jun06 060221 87.40 87.55 87.40 87.44 +0.35 41 3,895 +2
Sep06 060221 87.78 87.80 87.65 87.65 +0.35 2 451 -3
Dec06 060221 88.00 88.00 87.86 87.86 +0.35 1 203 +1
Total Volume and Open Interest 8,170 117,066 +4,868
Japanese Yen(CME)
Mar06 060221 84.29 84.50 84.23 84.48 -0.29 8,654 177,123 -402
Jun06 060221 85.48 85.59 85.30 85.59 -0.29 34 22,580 +0
Sep06 060221 86.65 86.65 86.65 86.65 -0.29 0 25 +0
Total Volume and Open Interest 8,688 199,758 -402
Swiss Franc(CME)
Mar06 060221 76.46 76.72 76.46 76.62 +0.26 6,424 110,584 +4,142
Jun06 060221 77.21 77.48 77.21 77.38 +0.26 6 2,966 +58
Sep06 060221 78.02 78.02 78.02 78.02 +0.26 0 25 +0
Total Volume and Open Interest 6,430 113,620 +4,200
EuroFX(CME)
Mar06 060221 119.17 119.43 119.06 119.35 +0.10 4,988 146,932 +5,537
Jun06 060221 119.90 120.06 119.90 120.06 +0.11 176 4,520 +344
Sep06 060221 120.60 120.71 120.60 120.71 +0.11 7 1,214 +0
Total Volume and Open Interest 5,171 152,799 +5,881
Mexican Peso(CME)
Mar06 060221 9575.0 9575.0 9520.0 9525.0 -30.0 2,058 95,659 +3,086
Jun06 060221 9450.0 9450.0 9450.0 9450.0 -27.0 0 607 +3
Total Volume and Open Interest 2,058 121,934 +3,089
30-Year T-Bonds(CBOT)
Mar06 060221 113~04 113~05 112~25 112~28 -0~06 334,035 613,828 -5,728
Jun06 060221 113~00 113~06 112~26 112~28 -0~06 26,174 62,102 +14,240
Sep06 060221 113~03 113~03 112~30 112~30 -0~05 56 353 +33
Total Volume and Open Interest 360,330 676,547 +8,581
10-Year T-Notes(CBOT)
Mar06 060221 108~030 108~050 107~285 107~300 -0~055 776,343 1,737,685 -69,565
Jun06 060221 108~015 108~020 107~260 107~270 -0~055 66,727 205,799 +7,674
Total Volume and Open Interest 843,547 1,945,357 -62,078
5-Year T-Notes(CBOT)
Mar06 060221 105~110 105~110 105~060 105~070 -0~035 386,297 0 +0
Jun06 060221 105~100 105~100 105~060 105~060 -0~035 17,144 0 +0
Sep06 060221 105~040 105~040 105~030 105~030 -0~035 0 1 +0
Total Volume and Open Interest 403,441 2 +0
2 Year T-Notes(CBOT)
Mar06 060221 102~024 102~024 102~016 102~016 -0~008 1,335 450,884 -6,828
Jun06 060221 102~021 102~021 102~016 102~016 -0~005 775 34,783 +8,074
Total Volume and Open Interest 2,110 485,667 +1,246
Eurodollars(CME)
Mar06 060221 95.115 95.118 95.110 95.113 -0.005 14,502 1,248,436 +7,947
Jun06 060221 94.920 94.925 94.890 94.895 -0.030 28,556 1,454,416 +13,050
Sep06 060221 94.905 94.905 94.855 94.860 -0.045 219,592 1,387,492 +11,443
Dec06 060221 94.950 94.950 94.910 94.910 -0.045 17,098 1,226,133 +8,795
Mar07 060221 95.020 95.025 94.985 94.985 -0.040 29,298 1,011,211 -1,858
Jun07 060221 95.065 95.065 95.030 95.030 -0.035 13,539 790,843 +936
Sep07 060221 95.090 95.090 95.060 95.060 -0.030 16,492 540,261 +5,133
Dec07 060221 95.090 95.090 95.060 95.060 -0.030 14,511 406,087 +670
Mar08 060221 95.085 95.085 95.055 95.055 -0.030 19,336 280,499 +3,764
Jun08 060221 95.070 95.070 95.040 95.040 -0.030 7,350 258,570 +154
Sep08 060221 95.050 95.050 95.020 95.020 -0.030 6,999 221,431 -365
Dec08 060221 95.020 95.020 94.990 94.990 -0.030 5,687 165,187 +1,111
Mar09 060221 95.015 95.015 94.985 94.985 -0.030 7,206 129,772 +50
Jun09 060221 94.995 94.995 94.965 94.970 -0.025 3,329 114,053 -345
Sep09 060221 94.975 94.980 94.945 94.950 -0.025 2,549 103,078 +79
Dec09 060221 94.950 94.950 94.920 94.925 -0.025 5,699 92,073 +195
Mar10 060221 94.945 94.950 94.915 94.920 -0.025 2,377 67,240 +31
Jun10 060221 94.930 94.935 94.900 94.905 -0.025 3,653 60,541 +131
Total Volume and Open Interest 229,275 9,747,752 +41,906
3-Mth Euro-Yen(CME)
Mar06 060221 99.87 99.87 99.87 99.87 unch 500 9,326 -119
Jun06 060221 99.80 99.80 99.80 99.80 +0.02 0 11,941 +22
Sep06 060221 99.65 99.65 99.65 99.65 +0.02 155 6,974 -216
Dec06 060221 99.51 99.51 99.51 99.51 +0.03 20 5,032 +396
Mar07 060221 99.36 99.36 99.36 99.36 +0.03 0 1,075 +5
Jun07 060221 99.22 99.22 99.22 99.22 +0.01 0 2,762 +0
Sep07 060221 99.09 99.09 99.09 99.09 +0.01 0 1,895 +0
Dec07 060221 98.95 98.95 98.95 98.95 unch 0 66 +0
Mar08 060221 98.88 98.88 98.88 98.88 +0.03 0 51 +0
Jun08 060221 98.76 98.76 98.76 98.76 +0.03 0 252 +0
Total Volume and Open Interest 675 39,374 +88
3-Mth Euro-Yen(SIMEX)
Mar06 060221 99.87 99.88 99.87 99.88 +0.01 8 65,184 +169
Jun06 060221 99.79 99.80 99.79 99.80 +0.02 1,141 70,935 -182
Sep06 060221 99.64 99.66 99.63 99.66 +0.03 2,212 42,864 -725
Dec06 060221 99.48 99.51 99.48 99.51 +0.03 4,053 62,398 +1,686
Mar07 060221 99.33 99.36 99.33 99.36 +0.03 1,473 34,763 +280
Jun07 060221 99.22 99.23 99.22 99.23 +0.03 836 21,353 -225
Sep07 060221 99.09 99.10 99.09 99.10 +0.03 341 11,223 +249
Dec07 060221 98.97 98.98 98.97 98.98 +0.03 118 14,143 -151
Total Volume and Open Interest 10,182 340,312 +1,101
German Euro-Bund(EUREX)
Mar06 060221 120.77 120.96 120.58 120.73 +0.11 1,229,596 1,382,676 -5,657
Jun06 060221 119.92 120.10 119.74 119.89 +0.12 9,709 42,725 +514
Sep06 060221 120.35 120.35 120.23 120.23 +0.12 252 48 +0
Total Volume and Open Interest 1,239,557 1,425,449 -5,143
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060221 111.72 111.83 111.57 111.64 unch 633 105,474 -222
Sep06 060221 111.97 111.97 111.97 111.97 unch 50 0 +0
Total Volume and Open Interest 597,555 1,226,445 +5,727
Long Gilt(LIFFE)
Mar06 060221 114~12 114~16 114~01 114~06 +0~01 64,355 243,466 +3,733
Jun06 060221 114~05 114~05 113~25 113~29 +0~01 4 218 +2
Total Volume and Open Interest 64,359 243,684 +3,735
3-Mth Short Sterling(LIFFE)
Mar06 060221 95.44 95.44 95.44 95.44 -0.02 15,887 337,247 +2,572
Jun06 060221 95.50 95.50 95.50 95.50 -0.04 46,762 388,156 -3,647
Sep06 060221 95.52 95.52 95.52 95.52 -0.04 54,958 322,077 +8,548
Total Volume and Open Interest 198,463 1,964,203 +2,239
3-Mth Euribor(LIFFE)
Mar06 060221 97.325 97.330 97.320 97.325 -0.005 48,229 695,855 -1,470
Jun06 060221 97.160 97.170 97.135 97.145 -0.020 92,745 675,865 +17,238
Sep06 060221 97.040 97.055 97.000 97.015 -0.025 111,451 454,555 -2,278
Total Volume and Open Interest 560,505 3,448,331 +31,516
3-Mth Aus T-Bills(SFE)
Mar06 060221 94.39 94.40 94.39 94.40 +0.01 6,683 100,219 -1,317
Jun06 060221 94.43 94.44 94.42 94.43 unch 32,439 268,392 +13,481
Sep06 060221 94.46 94.46 94.44 94.45 unch 17,596 105,035 +7,737
Dec06 060221 94.46 94.46 94.45 94.45 +0.01 2,497 47,335 +220
Mar07 060221 94.46 94.46 94.44 94.44 +0.01 1,322 25,870 +1,118
Jun07 060221 94.44 94.44 94.42 94.42 +0.01 616 27,519 +577
Sep07 060221 94.42 94.43 94.40 94.41 +0.02 16 21,582 -113
Dec07 060221 94.40 94.40 94.38 94.38 +0.02 35 8,165 -25
Mar08 060221 94.39 94.39 94.37 94.37 +0.04 9 4,021 +0
Jun08 060221 94.38 94.38 94.37 94.37 +0.05 0 1,524 +0
Total Volume and Open Interest 61,228 611,288 +21,678
10-Year Aus T-Bonds(SFE)
Mar06 060221 94.81 94.82 94.79 94.79 +0.03 31,544 321,619 +8,449
Jun06 060221 94.79 94.79 94.79 94.79 +0.03      
Total Volume and Open Interest 31,544 321,619 +8,449
3-Year Aus T-Bonds(SFE)
Mar06 060221 94.83 94.85 94.82 94.82 +0.03 89,022 385,845 +22,033
Jun06 060221 94.82 94.82 94.82 94.82 +0.03      
Total Volume and Open Interest 89,022 385,845 +22,033
Gold(CMX)
Feb06 060221 555.0 556.0 553.9 553.9 +2.1 55 326 -54
Apr06 060221 556.0 558.7 553.9 556.6 +2.0 43,957 229,614 +1,317
Jun06 060221 561.5 563.8 559.5 561.7 +2.1 1,923 36,047 +421
Aug06 060221 566.0 567.0 566.0 566.7 +2.2 352 6,156 +122
Oct06 060221 571.7 571.7 571.7 571.7 +2.2 298 9,138 +149
Dec06 060221 576.0 578.8 575.0 576.6 +2.2 373 15,447 -88
Feb07 060221 581.6 581.6 581.6 581.6 +2.2 23 8,665 +4
Apr07 060221 586.5 586.5 586.5 586.5 +2.2 0 1,340 +0
Jun07 060221 591.4 591.4 591.4 591.4 +2.3 0 8,767 +0
Aug07 060221 596.3 596.3 596.3 596.3 +2.3 0 180 +0
Oct07 060221 601.2 601.2 601.2 601.2 +2.3 0 4 +0
Dec07 060221 606.0 606.1 606.0 606.1 +2.3 10 9,801 +3
Total Volume and Open Interest 47,055 333,037 +1,875
Silver(CMX)
Mar06 060221 952.0 957.5 951.0 954.5 +12.5 25,297 60,825 -4,433
May06 060221 960.0 965.5 960.0 962.6 +12.6 8,787 28,949 +4,927
Jul06 060221 968.0 971.5 963.0 967.9 +12.6 311 12,169 +75
Sep06 060221 970.0 979.0 970.0 971.5 +12.5 31 4,713 +6
Dec06 060221 972.0 976.0 972.0 973.8 +11.8 702 13,568 +30
Mar07 060221 976.0 976.0 975.0 975.4 +12.1 495 2,453 +230
May07 060221 977.5 977.5 977.5 977.5 +12.1 0 2 +0
Total Volume and Open Interest 35,849 128,719 +910
Platinum(NYM)
Apr06 060221 1027.0 1037.0 1022.0 1034.5 +23.5 760 8,605 -196
Jul06 060221 1034.0 1041.0 1034.0 1040.0 +23.5 18 317 +0
Oct06 060221 1045.0 1045.0 1045.0 1045.0 +23.5 0 3 +0
Total Volume and Open Interest 778 8,925 -196
Palladium(NYME)
Mar06 060221 293.00 296.50 290.00 294.00 +5.25 1,917 11,607 -129
Jun06 060221 296.00 301.50 294.00 298.50 +5.65 960 5,177 +664
Sep06 060221 301.50 301.50 301.50 301.50 +5.65 0 46 +0
Total Volume and Open Interest 2,877 17,182 +535
Copper(CMX)
Mar06 060221 223.50 228.60 223.50 227.35 +7.25 11,093 27,067 -4,446
May06 060221 222.50 226.70 221.90 226.05 +7.50 7,982 43,879 +2,892
Jul06 060221 219.60 223.20 219.20 222.60 +7.15 257 6,600 -39
Sep06 060221 216.00 219.50 216.00 219.15 +6.70 28 3,035 +4
Dec06 060221 210.00 214.00 210.00 213.15 +5.70 90 2,230 -25
Total Volume and Open Interest 19,772 88,707 -1,764
Aluminum(CMX)
Feb06 060221 111.70 111.70 111.70 111.70 +5.70 0 196 -24
Mar06 060221 111.70 111.70 111.70 111.70 +5.70 22 210 +10
Apr06 060221 111.80 111.80 111.80 111.80 +5.70 0 50 +0
May06 060221 111.95 111.95 111.95 111.95 +5.70 0 69 +0
Jun06 060221 111.85 111.85 111.85 111.85 +5.70 0 54 +0
Jul06 060221 111.75 111.75 111.75 111.75 +5.70 0 20 +0
Total Volume and Open Interest 22 744 -14
DJIA Index(CBOT)
Mar06 060221 11152 11153 11060 11078 -44 4,708 41,069 +1,972
Jun06 060221 11220 11220 11150 11151 -44 45 243 +27
Sep06 060221 11202 11202 11202 11202 -44 0 3 +0
Dec06 060221 11237 11237 11237 11237 -44 0 7 +0
Total Volume and Open Interest 4,753 41,322 +1,999
S & P 500(CME)
Mar06 060221 1291.30 1294.00 1283.00 1285.20 -3.70 21,384 635,188 +1,534
Jun06 060221 1301.30 1301.90 1295.20 1295.40 -3.70 900 29,586 +123
Sep06 060221 1305.00 1305.80 1305.00 1305.80 -3.70 2 6,247 -2
Dec06 060221 1316.20 1316.20 1316.20 1316.20 -3.70 2 409 -1
Total Volume and Open Interest 22,288 671,512 +1,654
S & P 500 E-Mini(Globex)
Mar06 060221 1288.25 1294.25 1283.00 1285.25 -3.75 553,718 1,154,931 +10,813
Jun06 060221 1299.00 1304.00 1292.00 1295.50 -3.50 2,922 24,988 +2,705
Total Volume and Open Interest 556,640 1,179,919 +13,518
NASDAQ 100(CME)
Mar06 060221 1680.00 1682.00 1656.00 1661.00 -16.50 5,343 63,435 +151
Jun06 060221 1682.00 1682.00 1679.50 1679.50 -16.50 0 37 +0
Sep06 060221 1698.00 1698.00 1698.00 1698.00 -16.50 0 1 +0
Total Volume and Open Interest 5,343 63,473 +151
NASDAQ 100 E-Mini(Globex)
Mar06 060221 1678.00 1688.00 1655.00 1661.00 -16.50 207,444 364,818 +11,000
Jun06 060221 1696.50 1702.00 1674.50 1679.50 -16.50 51 353 -9
Total Volume and Open Interest 207,495 365,171 +10,991
S & P Midcap 400(CME)
Mar06 060221 776.25 779.00 771.50 775.40 +0.20 105 11,819 +5
Jun06 060221 781.90 781.90 781.90 781.90 +0.20 0 7 +0
Sep06 060221 130.54 130.54 130.54 130.54 +0.20      
Total Volume and Open Interest 105 11,826 +5
Russell 2000(CME)
Mar06 060221 733.50 734.80 724.00 729.30 -2.70 652 28,469 -28
Jun06 060221 734.75 734.75 734.75 734.75 -2.65 0 1,587 +0
Sep06 060221 739.30 739.30 739.30 739.30 -3.20 0 6 +0
Total Volume and Open Interest 652 30,062 -28
Russell 2000 E-Mini(Globex)
Mar06 060221 731.90 735.20 724.00 729.30 -2.70 81,446 269,339 -188
Jun06 060221 737.00 741.00 730.10 734.80 -2.60 152 2,475 +101
Total Volume and Open Interest 81,598 271,814 -87
Value Line(KCBT)
Mar06 060221 2050.00 2052.50 2031.00 2040.00 -8.00 67 223 -7
Total Volume and Open Interest 84 238 -4
Nikkei 225(CME)
Mar06 060221 15610 15900 15565 15890 +145 90,027 229,289 -744
Jun06 060221 15595 15825 15510 15825 +180 64 2,054 +456
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060221 15610 15900 15565 15890 +145 90,027 229,289 -744
Jun06 060221 15595 15825 15510 15825 +180 64 2,054 +456
Sep06 060221 15820 15820 15820 15820 +180 0 3 +0
Total Volume and Open Interest 90,091 231,348 -288
CAC 40(MATIF)
Feb06 060217 4980.0 5000.0 4964.5 4996.5 +23.5 206,174 397,409 +397,409
Mar06 060221 5010.0 5034.0 4982.0 5004.0 -0.5 98,539 435,136 +46,539
Apr06 060221 5026.5 5045.5 4995.5 5016.5 unch 514 1,991 +172
Total Volume and Open Interest 150,946 437,528 -350,581
Hang Seng Index(HKFE)
Feb06 060221 15621 15660 15559 15638 +197 28,186 105,810 -683
Mar06 060221 15573 15603 15501 15580 +196 1,613 6,573 +795
Total Volume and Open Interest 29,844 113,004 +113
DAX Index(EUREX)
Mar06 060221 5827.0 5861.0 5789.0 5811.5 +4.5 116,959 237,286 +4,973
Jun06 060221 5862.5 5899.0 5828.5 5850.5 +4.5 694 18,919 +208
Sep06 060221 5899.0 5942.0 5870.5 5892.5 +4.5 1,012 6,510 +271
Total Volume and Open Interest 118,665 262,715 +5,452
FT-SE 100(LIFFE)
Mar06 060221 5856.50 5869.00 5819.50 5837.00 +3.00 69,091 483,196 +5,785
Jun06 060221 5900.00 5900.00 5835.50 5847.00 +3.00 120 26,033 +90
Sep06 060221 5860.50 5860.50 5860.50 5860.50 +4.00 1 2,320 +0
Total Volume and Open Interest 69,212 520,274 +5,875
SPI 200(SFE)
Mar06 060221 4825.0 4883.0 4819.0 4873.0 +100.0 16,280 193,253 +46
Jun06 060221 4855.0 4891.0 4855.0 4890.0 +100.0 115 6,443 -20
Sep06 060221 4865.0 4894.0 4865.0 4892.0 +99.0 5 2,488 -1
Total Volume and Open Interest 16,404 205,782 +25
GSCI(CME)
Mar06 060221 423.50 425.30 420.50 425.30 +10.00 269 22,744 +27
Apr06 060221 430.80 430.80 430.80 430.80 +10.20 0 243 +0
May06 060221 434.80 434.80 434.80 434.80 +10.30      
Total Volume and Open Interest 269 22,987 +27
Reuters CRB Index(NYBOT)
Apr06 060221 356.50 357.50 355.75 357.00 +3.00 27 387 -2
Jun06 060221 360.50 360.50 360.00 360.25 +3.00 2 421 +0
Aug06 060221 363.50 363.50 363.50 363.50 +3.00 0 202 +0
Total Volume and Open Interest 29 1,010 -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

Main Menu

MRCI Online

Free Links

Newsflash

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

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

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

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