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 22, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060222 585.00 585.50 573.00 574.00 -13.50 19,748 60,092 -4,669
May06 060222 597.75 598.00 585.00 586.50 -14.50 53,424 168,829 +5,154
Jul06 060222 608.00 608.00 596.00 598.25 -12.00 8,300 78,984 +1,688
Aug06 060222 607.50 607.50 601.00 601.00 -12.00 50 4,771 +7
Sep06 060222 607.00 607.50 603.00 603.00 -10.00 73 2,274 +1
Nov06 060222 616.00 617.00 607.50 608.75 -11.75 5,322 54,866 +1,512
Jan07 060222 620.00 620.00 613.00 615.75 -10.00 187 1,696 +84
Total Volume and Open Interest 87,224 376,225 +3,832
Soybean Meal(CBOT)
Mar06 060222 179.30 179.50 175.30 175.70 -4.50 16,916 26,051 -4,804
May06 060222 181.00 181.20 177.10 177.70 -4.50 18,379 43,234 +3,000
Jul06 060222 183.80 183.80 179.80 180.70 -3.80 4,450 29,550 -128
Aug06 060222 184.00 184.00 181.30 181.80 -3.70 534 8,844 +83
Sep06 060222 185.50 185.50 182.50 182.50 -3.50 439 6,408 +236
Oct06 060222 185.00 185.00 182.00 182.30 -3.30 170 4,835 +19
Dec06 060222 186.00 186.30 183.70 184.40 -2.90 1,307 13,760 +484
Jan07 060222 186.00 186.50 185.50 185.50 -2.90 36 152 +22
Total Volume and Open Interest 42,331 133,093 -1,008
Soybean Oil(CBOT)
Mar06 060222 23.05 23.07 22.65 22.75 -0.30 9,015 23,588 -3,600
May06 060222 23.45 23.45 23.03 23.14 -0.35 14,310 89,362 +3,762
Jul06 060222 23.75 23.75 23.42 23.52 -0.33 2,339 38,537 +595
Aug06 060222 23.80 23.80 23.58 23.67 -0.33 175 4,347 +34
Sep06 060222 23.90 23.90 23.81 23.81 -0.32 26 4,457 +3
Oct06 060222 24.15 24.15 23.99 23.99 -0.29 26 3,235 +8
Dec06 060222 24.45 24.50 24.15 24.22 -0.33 762 17,441 +116
Jan07 060222 24.42 24.45 24.37 24.37 -0.33 0 574 +0
Total Volume and Open Interest 26,684 182,857 +907
Canola(WCE)
Mar06 060222 243.4 244.0 240.5 241.1 -2.4 8,011 14,847 -5,781
May06 060222 251.8 253.0 248.5 249.0 -3.2 5,816 41,010 +3,538
Jul06 060222 259.5 259.8 256.3 256.5 -3.3 800 16,971 +45
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060222 275.1 275.1 272.0 272.0 -3.2 984 9,482 -226
Total Volume and Open Interest 15,626 82,929 -2,416
Corn(CBOT)
Mar06 060222 225.75 226.00 221.00 221.50 -4.50 57,097 145,487 -22,887
May06 060222 236.75 237.00 232.00 232.50 -4.50 72,066 442,579 +19,364
Jul06 060222 245.75 246.00 241.50 241.75 -4.25 16,803 169,869 +2,890
Sep06 060222 252.00 252.00 248.50 248.75 -3.25 1,745 36,407 +591
Dec06 060222 261.50 261.50 258.25 259.25 -2.50 15,162 204,342 +2,359
Mar07 060222 267.00 267.25 264.75 265.25 -2.25 775 21,361 +441
Total Volume and Open Interest 165,373 1,063,003 +3,176
Wheat(CBOT)
Mar06 060222 372.00 372.00 362.00 365.50 -7.00 12,814 39,004 -5,133
May06 060222 384.25 384.50 373.50 377.50 -6.50 37,022 206,197 +5,761
Jul06 060222 394.50 394.50 383.50 387.25 -6.00 12,967 73,777 +3,756
Sep06 060222 400.50 401.00 393.50 397.25 -6.25 1,455 8,871 +432
Dec06 060222 413.50 414.00 405.00 408.00 -6.00 4,430 48,805 +1,003
Total Volume and Open Interest 71,581 390,406 +7,250
Wheat(KCBT)
Mar06 060222 439.50 439.50 431.25 431.50 -8.50 9,870 26,493 -3,331
May06 060222 442.50 445.00 437.00 439.00 -7.00 10,284 48,576 +4,005
Jul06 060222 441.00 444.00 437.00 438.00 -5.00 11,458 47,303 +2,708
Sep06 060222 442.50 448.00 440.00 441.50 -2.75 1,147 7,489 +275
Dec06 060222 448.00 453.00 445.00 445.75 -4.25 3,105 17,733 +1,141
Total Volume and Open Interest 36,088 149,414 +4,989
Wheat(MGE)
Mar06 060222 413.00 415.00 410.00 413.25 -2.00 3,895 7,449 -1,443
May06 060222 421.00 423.50 419.00 422.50 -1.00 4,260 16,397 +2,256
Jul06 060222 429.75 431.00 427.00 430.50 -0.25 2,741 10,433 +65
Sep06 060222 430.00 432.50 427.50 432.00 +1.00 372 5,834 +111
Dec06 060222 436.00 439.00 433.50 438.00 unch 1,043 7,010 +486
Total Volume and Open Interest 12,332 47,421 +1,495
Oats(CBOT)
Mar06 060222 187.00 189.50 186.50 187.75 +0.75 1,357 2,332 -858
May06 060222 190.50 191.00 188.75 189.25 -1.00 1,340 7,017 +985
Jul06 060222 184.75 184.75 183.50 184.00 -0.25 61 682 +0
Sep06 060222 174.00 174.00 174.00 174.00 -1.50 4 127 +0
Total Volume and Open Interest 2,862 11,579 +176
Rough Rice(CBOT)
Mar06 060222 8.09 8.17 8.03 8.11 +0.03 1,294 4,295 -262
May06 060222 8.36 8.44 8.32 8.41 +0.05 992 5,053 +487
Jul06 060222 8.61 8.69 8.58 8.66 +0.03 260 1,693 +89
Sep06 060222 8.75 8.82 8.75 8.82 +0.04 1 425 -1
Total Volume and Open Interest 2,566 13,168 +322
Live Cattle(CME)
Feb06 060222 90.900 91.000 90.500 90.625 +0.075 4,111 9,780 -2,086
Apr06 060222 88.675 88.825 88.150 88.200 -0.275 15,574 108,870 -852
Jun06 060222 83.600 83.650 83.225 83.450 unch 6,970 50,608 +2,228
Aug06 060222 83.000 83.200 82.750 82.825 -0.150 2,289 26,177 +702
Oct06 060222 86.550 86.550 86.250 86.400 -0.100 979 12,610 +282
Dec06 060222 87.800 87.800 87.550 87.550 -0.200 547 5,806 +231
Total Volume and Open Interest 30,596 215,574 +589
Feeder Cattle(CME)
Mar06 060222 107.925 108.200 107.800 107.900 +0.275 2,911 8,469 -1,171
Apr06 060222 108.100 108.500 108.050 108.300 +0.450 3,010 14,005 +536
May06 060222 108.700 109.050 108.600 108.925 +0.425 1,041 7,299 -33
Aug06 060222 109.700 109.850 109.475 109.700 +0.200 502 4,624 +71
Sep06 060222 108.500 108.650 108.450 108.650 +0.250 82 499 +31
Oct06 060222 107.650 108.000 107.650 108.000 +0.300 39 477 +12
Nov06 060222 107.500 107.500 107.250 107.350 +0.150 11 192 +0
Total Volume and Open Interest 7,597 35,571 -554
Lean Hogs(CME)
Apr06 060222 63.150 63.200 61.300 62.025 -1.225 7,329 84,506 +32
May06 060222 68.200 68.200 66.600 67.400 -0.925 630 4,484 -5
Jun06 060222 70.500 70.500 68.850 70.125 -0.600 4,054 34,395 +956
Jul06 060222 68.200 68.200 66.550 68.150 -0.175 2,018 11,129 +33
Aug06 060222 65.300 65.750 64.000 65.675 -0.025 1,041 6,640 +570
Oct06 060222 56.500 56.650 55.500 56.475 -0.125 138 3,134 +117
Dec06 060222 54.500 54.900 53.700 54.475 -0.075 71 2,183 +11
Feb07 060222 56.200 56.750 56.200 56.750 -0.050 9 257 +5
Total Volume and Open Interest 15,291 146,732 +1,720
Pork Bellies(CME)
Feb06 060222 85.050 88.600 84.550 88.600 +2.550 40 24 +6
Mar06 060222 86.325 87.900 84.450 87.850 +1.500 674 683 -274
May06 060222 87.600 89.000 85.925 88.700 +1.375 454 1,057 -34
Jul06 060222 87.800 88.450 87.000 88.450 +0.950 43 322 -7
Aug06 060222 85.500 85.500 85.500 85.500 +2.000 1 39 -1
Total Volume and Open Interest 1,212 2,125 -310
Class III Milk(CME)
Feb06 060222 12.12 12.12 12.10 12.12 +0.02 40 2,140 +7
Mar06 060222 10.94 11.50 10.94 11.10 +0.18 54 2,732 -22
Apr06 060222 10.94 11.12 10.94 11.10 +0.15 53 2,817 -13
May06 060222 10.82 11.06 10.82 11.00 +0.17 77 2,609 -6
Jun06 060222 11.03 11.17 10.86 11.00 -0.02 88 2,575 +9
Total Volume and Open Interest 1,571 29,498 +536
Cocoa(NYBOT)
Mar06 060222 1464 1478 1448 1476 +32 270 689 -212
May06 060222 1450 1479 1446 1476 +32 14,663 53,879 +1,076
Jul06 060222 1475 1498 1468 1498 +32 2,524 16,774 +108
Sep06 060222 1497 1520 1492 1520 +32 1,424 16,330 +826
Dec06 060222 1522 1548 1522 1548 +33 599 11,540 +477
Mar07 060222 1572 1572 1572 1572 +32 908 13,117 +225
May07 060222 1590 1590 1590 1590 +33 117 2,747 +65
Total Volume and Open Interest 20,573 124,898 +2,565
Coffee "C"(NYBOT)
Mar06 060222 111.90 112.00 109.10 109.50 -1.65 1,084 2,166 -1,106
May06 060222 112.80 112.80 110.80 111.30 -1.50 7,774 66,754 +914
Jul06 060222 114.70 114.75 113.30 113.55 -1.45 1,139 12,854 +240
Sep06 060222 116.50 116.50 115.40 115.40 -1.35 326 6,509 +83
Dec06 060222 119.00 119.00 117.90 117.90 -1.35 138 4,493 +89
Mar07 060222 121.75 121.75 120.40 120.40 -1.35 11 2,176 +5
Total Volume and Open Interest 10,501 96,019 +236
Orange Juice(NYBOT)
Mar06 060222 129.00 130.20 129.00 130.20 +1.00 3,260 9,524 -1,759
May06 060222 129.00 130.25 128.60 130.20 +0.85 3,126 20,015 +1,341
Jul06 060222 128.00 129.30 128.00 129.30 +0.80 94 3,686 +99
Sep06 060222 128.80 128.80 128.80 128.80 +0.80 10 1,532 +9
Nov06 060222 128.10 128.10 128.10 128.10 +0.60 1 1,119 +0
Total Volume and Open Interest 6,491 37,503 -310
Sugar #11(NYBOT)
Mar06 060222 18.00 18.30 17.90 18.26 +0.58 26,971 38,324 -11,725
May06 060222 18.05 18.48 18.00 18.41 +0.59 34,470 225,345 +2,430
Jul06 060222 17.40 17.72 17.34 17.71 +0.53 7,977 83,493 +1,922
Oct06 060222 17.14 17.45 17.10 17.44 +0.49 2,413 58,106 -60
Mar07 060222 17.00 17.35 17.00 17.32 +0.50 2,503 43,126 +348
Total Volume and Open Interest 74,949 487,329 -7,064
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060222 23.90 23.95 23.75 23.76 -0.19 86 4,473 -55
Jul06 060222 23.77 23.77 23.75 23.77 -0.19 26 4,505 -4
Sep06 060222 24.00 24.00 24.00 24.00 -0.03 15 2,194 -15
Nov06 060222 22.80 22.80 22.80 22.80 unch 1 917 +0
Total Volume and Open Interest 129 14,379 -73
London Cocoa(LCE)
Mar06 060222 859 875 858 873 +17 4,318 57,853 -424
May06 060222 877 892 875 890 +16 6,873 34,411 -9
Jul06 060222 895 904 889 904 +15 851 36,828 +369
Sep06 060222 909 920 904 920 +16 1,935 23,307 +1,870
Dec06 060222 924 936 919 934 +16 1,431 24,392 +605
Mar07 060222 929 940 925 940 +16 589 9,982 +341
May07 060222 937 950 937 950 +16 17 605 +17
Total Volume and Open Interest 16,014 187,464 +2,769
London Coffee(LCE)
Mar06 060222 1184.00 1200.00 1181.00 1188.00 +1.00 5,375 24,997 -3,573
May06 060222 1204.00 1215.00 1195.00 1204.00 unch 7,029 77,680 +4,810
Jul06 060222 1216.00 1221.00 1206.00 1211.00 -4.00 1,525 16,444 +650
Sep06 060222 1216.00 1228.00 1216.00 1217.00 -7.00 35 8,472 +237
Nov06 060222 1229.00 1229.00 1220.00 1223.00 -12.00 17 566 +12
Jan07 060222 1235.00 1235.00 1229.00 1229.00 -15.00 8 226 +3
Total Volume and Open Interest 13,989 128,431 +2,139
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060222 445.00 460.40 444.30 456.50 +14.10 2,428 30,103 +94
Aug06 060222 445.40 456.20 444.00 454.50 +12.60 475 16,140 -100
Oct06 060222 442.60 454.40 442.40 451.00 +11.10 319 10,601 +6
Dec06 060222 437.30 447.00 437.30 444.00 +11.10 43 4,006 +3
Total Volume and Open Interest 3,486 65,842 +15
Cotton(NYBOT)
Mar06 060222 56.50 57.20 55.70 56.90 +0.22 8,591 5,744 -5,249
May06 060222 56.49 57.30 55.90 57.20 +0.81 14,782 96,127 +1,983
Jul06 060222 57.40 58.20 57.00 58.12 +0.77 2,052 10,999 +761
Oct06 060222 59.25 59.25 59.25 59.25 +0.45 16 263 +0
Dec06 060222 59.71 60.35 59.20 60.00 +0.45 731 8,072 +182
Mar07 060222 60.80 61.35 60.80 61.35 +0.55 7 1,724 +0
Total Volume and Open Interest 26,258 124,431 -2,319
Lumber(CME)
Mar06 060222 339.3 340.8 338.1 338.8 +0.6 457 1,834 -112
May06 060222 347.0 347.3 344.5 345.0 +0.8 395 2,622 +65
Jul06 060222 346.0 347.0 344.1 344.2 +1.2 31 451 +8
Sep06 060222 348.5 350.3 348.5 350.3 -0.3 8 129 +2
Total Volume and Open Interest 894 5,049 -34
Crude Oil(NYM)
Apr06 060222 62.10 62.12 60.52 61.01 -1.73 114,878 255,986 +9,308
May06 060222 63.00 63.05 61.80 62.25 -1.48 36,966 93,363 +5,247
Jun06 060222 63.70 63.80 62.60 63.11 -1.38 14,633 81,198 +839
Jul06 060222 64.45 64.45 63.50 63.79 -1.30 4,942 29,625 +84
Aug06 060222 64.50 64.60 64.00 64.32 -1.23 2,532 20,553 -98
Sep06 060222 65.15 65.15 64.50 64.74 -1.15 3,070 21,455 +178
Oct06 060222 64.90 65.10 64.85 65.10 -1.09 2,596 20,728 +382
Nov06 060222 65.40 65.40 65.40 65.40 -1.05 2,406 14,351 -662
Dec06 060222 66.10 66.10 65.40 65.66 -1.01 6,629 75,659 -1,858
Jan07 060222 66.00 66.00 65.87 65.87 -0.98 2,540 16,803 +1,028
Feb07 060222 66.06 66.06 66.06 66.06 -0.93 329 4,734 +26
Mar07 060222 66.20 66.20 66.20 66.20 -0.90 438 8,204 -1,143
Apr07 060222 66.31 66.31 66.31 66.31 -0.87 1,503 6,772 +897
May07 060222 66.37 66.37 66.37 66.37 -0.84 229 3,110 +204
Jun07 060222 66.72 66.72 66.25 66.41 -0.81 259 29,433 -25
Jul07 060222 66.41 66.41 66.41 66.41 -0.78 75 3,569 +75
Total Volume and Open Interest 244,608 889,301 -16,420
Heating Oil(NYM)
Mar06 060222 165.25 166.00 164.00 165.21 -1.43 23,834 30,057 -3,459
Apr06 060222 167.50 167.90 166.25 167.11 -2.33 21,290 62,004 -18
May06 060222 169.80 170.25 168.50 169.21 -2.33 2,805 21,366 -85
Jun06 060222 171.20 171.50 170.00 171.01 -2.33 1,655 14,065 -339
Jul06 060222 174.00 174.40 173.00 173.51 -2.33 1,184 8,839 -72
Aug06 060222 176.06 176.06 176.06 176.06 -2.33 120 5,130 +5
Sep06 060222 179.00 179.00 178.71 178.71 -2.33 192 3,695 -44
Oct06 060222 182.60 182.60 181.71 181.71 -2.33 56 1,918 -38
Nov06 060222 185.60 185.70 184.81 184.81 -2.28 17 1,862 +15
Dec06 060222 188.35 188.35 187.30 187.46 -2.23 858 8,637 -225
Jan07 060222 191.00 191.00 189.71 189.71 -2.18 95 6,513 +2
Feb07 060222 191.25 191.25 190.46 190.46 -2.08 23 1,101 -4
Total Volume and Open Interest 52,642 169,751 -4,158
Unleaded Gas(NYM)
Mar06 060222 144.50 147.80 143.40 147.45 -0.12 22,090 29,869 -3,081
Apr06 060222 156.50 156.75 152.25 155.14 -4.99 19,822 64,528 +589
May06 060222 161.50 161.50 157.50 160.29 -4.74 5,665 27,822 +633
Jun06 060222 165.00 165.00 161.50 164.24 -3.99 2,964 15,102 -140
Jul06 060222 167.80 167.80 163.00 167.19 -3.79 878 6,130 +182
Aug06 060222 167.00 168.59 167.00 168.59 -3.49 962 6,010 -103
Sep06 060222 167.00 168.54 164.00 168.54 -3.29 587 6,741 -2
Oct06 060222 162.84 162.84 162.84 162.84 -2.99 311 3,898 -71
Nov06 060222 161.24 161.24 161.24 161.24 -2.89 25 1,276 +25
Dec06 060222 160.00 160.74 159.00 160.74 -2.79 164 1,356 +7
Jan07 060222 161.99 161.99 161.99 161.99 -2.74 34 1,014 +0
Total Volume and Open Interest 53,502 163,746 -1,961
Natural Gas(NYM)
Mar06 060222 7.450 7.490 7.170 7.283 -0.448 33,563 58,681 -3,422
Apr06 060222 7.650 7.660 7.320 7.428 -0.479 21,841 75,235 +5,220
May06 060222 7.820 7.830 7.510 7.600 -0.459 6,288 50,152 +1,471
Jun06 060222 7.950 7.950 7.650 7.745 -0.444 2,875 25,188 +983
Jul06 060222 8.080 8.080 7.850 7.875 -0.439 1,632 19,264 -14
Aug06 060222 8.110 8.140 7.958 7.958 -0.434 2,398 22,238 +1,010
Sep06 060222 8.220 8.220 8.000 8.033 -0.429 2,124 16,701 +470
Oct06 060222 8.320 8.320 8.050 8.128 -0.429 6,392 34,584 +556
Nov06 060222 9.270 9.280 9.148 9.148 -0.339 3,213 30,002 +1,074
Dec06 060222 10.100 10.220 10.100 10.148 -0.249 1,304 18,805 +55
Jan07 060222 10.700 10.850 10.700 10.808 -0.189 3,480 33,530 +1,336
Feb07 060222 10.840 10.870 10.700 10.813 -0.194 342 14,535 +96
Mar07 060222 10.620 10.680 10.500 10.618 -0.194 1,974 19,303 +203
Apr07 060222 8.820 8.900 8.743 8.743 -0.194 1,604 13,012 -49
May07 060222 8.620 8.620 8.543 8.543 -0.194 673 14,366 +109
Jun07 060222 8.700 8.700 8.603 8.603 -0.194 96 6,373 +52
Total Volume and Open Interest 95,597 616,573 +8,813
Brent Crude Oil(ICE)
Apr06 060222 61.33 61.42 60.00 60.44 -1.16 50,102 110,950 +2,946
May06 060222 62.10 62.10 60.80 61.20 -1.17 27,359 95,691 -95
Jun06 060222 62.55 62.65 61.53 61.86 -1.11 13,192 40,927 +1,934
Jul06 060222 63.00 63.09 62.08 62.42 -1.04 4,072 18,772 +972
Aug06 060222 63.45 63.57 62.70 62.91 -0.96 1,015 9,310 -185
Sep06 060222 63.80 63.83 63.05 63.34 -0.88 797 8,450 +185
Oct06 060222 64.14 64.14 63.39 63.68 -0.85 194 11,181 +152
Nov06 060222 64.23 64.27 63.92 63.94 -0.81 51 7,076 -34
Dec06 060222 64.64 64.64 63.90 64.19 -0.78 5,785 30,292 -3,706
Jan07 060222 64.71 64.71 64.41 64.41 -0.73 4,469 9,484 +2,647
Feb07 060222 64.89 64.89 64.59 64.59 -0.71 2,200 4,725 +1,924
Mar07 060222 64.69 64.69 64.69 64.69 -0.69 0 4,225 +0
Apr07 060222 64.76 64.76 64.76 64.76 -0.66 0 200 +0
May07 060222 64.82 64.82 64.82 64.82 -0.64      
Total Volume and Open Interest 109,951 396,416 +6,327
Gas Oil(ICE)
Mar06 060222 528.00 532.25 517.50 521.00 -11.25 28,846 60,106 -3,050
Apr06 060222 536.50 536.50 524.00 528.00 -10.50 22,704 51,104 -1,156
May06 060222 540.00 540.25 532.00 535.25 -9.25 8,341 19,262 +465
Jun06 060222 548.00 548.00 540.50 542.50 -9.00 2,675 23,968 -665
Jul06 060222 555.25 555.25 549.50 550.00 -8.50 1,797 13,388 -266
Aug06 060222 562.50 562.50 555.75 557.50 -8.00 756 4,522 +717
Sep06 060222 565.50 565.50 563.00 564.75 -7.25 1,221 5,155 +148
Oct06 060222 572.00 572.00 571.75 571.75 -7.00 950 8,058 +643
Nov06 060222 576.75 576.75 576.75 576.75 -6.25 0 2,965 +100
Dec06 060222 584.25 584.75 577.25 580.50 -6.00 2,210 25,810 +2,151
Total Volume and Open Interest 71,750 234,338 +1,635
US Dollar Index(NYBOT)
Mar06 060222 90.50 90.80 90.39 90.62 +0.16 3,251 29,951 +1,088
Jun06 060222 90.43 90.43 90.07 90.25 +0.16 103 2,341 +57
Sep06 060222 89.90 89.90 89.90 89.90 +0.16 0 8 +0
Total Volume and Open Interest 3,354 32,312 +1,145
Australian Dollar(CME)
Mar06 060222 73.39 73.63 73.39 73.62 -0.31 3,769 61,043 +1,419
Jun06 060222 73.31 73.52 73.31 73.49 -0.31 17 1,768 +15
Sep06 060222 73.41 73.41 73.41 73.41 -0.31 0 19 +0
Total Volume and Open Interest 3,786 62,973 +1,434
British Pound(CME)
Mar06 060222 173.80 174.40 173.76 174.22 -0.43 3,662 94,916 +1,007
Jun06 060222 174.16 174.42 174.16 174.42 -0.43 16 2,250 +530
Sep06 060222 174.62 174.62 174.62 174.62 -0.43 0 48 +0
Total Volume and Open Interest 3,678 97,217 +1,537
Canadian Dollar(CME)
Mar06 060222 87.11 87.24 87.00 87.07 -0.13 4,650 111,081 -1,320
Jun06 060222 87.32 87.42 87.25 87.31 -0.13 130 4,013 +118
Sep06 060222 87.60 87.65 87.52 87.52 -0.13 23 463 +12
Dec06 060222 87.73 87.73 87.73 87.73 -0.13 8 200 -3
Total Volume and Open Interest 4,815 115,876 -1,190
Japanese Yen(CME)
Mar06 060222 84.47 84.72 84.44 84.52 +0.04 5,178 180,787 +3,664
Jun06 060222 85.50 85.75 85.50 85.63 +0.04 33 22,623 +43
Sep06 060222 86.69 86.69 86.69 86.69 +0.04 0 25 +0
Total Volume and Open Interest 5,211 203,465 +3,707
Swiss Franc(CME)
Mar06 060222 76.23 76.43 76.18 76.35 -0.27 3,155 109,347 -1,237
Jun06 060222 77.01 77.17 76.99 77.11 -0.27 21 2,990 +24
Sep06 060222 77.75 77.75 77.75 77.75 -0.27 0 25 +0
Total Volume and Open Interest 3,177 112,408 -1,212
EuroFX(CME)
Mar06 060222 118.80 119.34 118.72 119.11 -0.24 3,173 145,398 -1,534
Jun06 060222 119.53 120.00 119.50 119.82 -0.24 43 4,556 +36
Sep06 060222 120.47 120.47 120.47 120.47 -0.24 1 1,213 -1
Total Volume and Open Interest 3,217 151,300 -1,499
Mexican Peso(CME)
Mar06 060222 9475.0 9550.0 9400.0 9535.0 +10.0 3,798 92,998 -2,661
Jun06 060222 9460.0 9460.0 9460.0 9460.0 +10.0 9 617 +10
Total Volume and Open Interest 3,837 119,303 -2,631
30-Year T-Bonds(CBOT)
Mar06 060222 112~26 113~12 112~17 113~08 +0~12 254,478 596,255 -17,573
Jun06 060222 112~26 113~13 112~19 113~09 +0~13 27,362 72,332 +10,230
Sep06 060222 113~11 113~11 113~11 113~11 +0~13 78 344 -9
Total Volume and Open Interest 281,967 669,219 -7,328
10-Year T-Notes(CBOT)
Mar06 060222 107~290 108~065 107~225 108~045 +0~065 720,796 1,700,364 -37,321
Jun06 060222 107~260 108~035 107~200 108~015 +0~065 68,538 231,803 +26,004
Total Volume and Open Interest 789,868 1,933,946 -11,411
5-Year T-Notes(CBOT)
Mar06 060222 105~025 105~120 105~020 105~100 +0~030 343,333 0 +0
Jun06 060222 105~020 105~095 105~010 105~090 +0~030 38,601 0 +0
Sep06 060222 105~070 105~070 105~070 105~070 +0~040 1 2 +1
Total Volume and Open Interest 381,935 3 +1
2 Year T-Notes(CBOT)
Mar06 060222 102~009 102~022 102~009 102~020 +0~004 10,610 435,286 -15,598
Jun06 060222 102~008 102~022 102~008 102~020 +0~004 9,630 68,954 +34,171
Total Volume and Open Interest 20,240 504,240 +18,573
Eurodollars(CME)
Mar06 060222 95.105 95.118 95.103 95.115 +0.002 9,600 1,254,890 +6,454
Jun06 060222 94.875 94.915 94.870 94.905 +0.010 33,642 1,451,515 -2,901
Sep06 060222 94.860 94.880 94.820 94.870 +0.010 275,967 1,386,842 -650
Dec06 060222 94.875 94.935 94.870 94.925 +0.015 10,259 1,231,948 +5,815
Mar07 060222 94.945 95.010 94.945 95.005 +0.020 28,637 1,027,795 +16,584
Jun07 060222 94.990 95.065 94.985 95.050 +0.020 10,654 790,069 -774
Sep07 060222 95.015 95.090 95.015 95.080 +0.020 13,014 544,926 +4,665
Dec07 060222 95.020 95.090 95.015 95.080 +0.020 16,120 413,420 +7,333
Mar08 060222 95.015 95.090 95.015 95.080 +0.025 17,300 289,167 +8,668
Jun08 060222 95.000 95.075 95.000 95.065 +0.025 2,399 258,311 -259
Sep08 060222 94.980 95.060 94.980 95.050 +0.030 2,903 221,271 -160
Dec08 060222 94.980 95.030 94.980 95.025 +0.035 2,449 165,079 -108
Mar09 060222 94.950 95.025 94.950 95.020 +0.035 7,721 127,815 -1,957
Jun09 060222 94.940 95.005 94.940 95.005 +0.035 1,508 113,983 -70
Sep09 060222 94.915 94.990 94.915 94.990 +0.040 1,406 102,077 -1,001
Dec09 060222 94.895 94.965 94.895 94.965 +0.040 1,605 91,903 -170
Mar10 060222 94.890 94.970 94.890 94.960 +0.040 2,646 67,494 +254
Jun10 060222 94.875 94.955 94.875 94.950 +0.045 2,186 61,414 +873
Total Volume and Open Interest 189,163 9,825,028 +77,276
3-Mth Euro-Yen(CME)
Mar06 060222 99.87 99.88 99.87 99.88 +0.01 1,000 9,703 +377
Jun06 060222 99.80 99.80 99.80 99.80 unch 10 11,914 -27
Sep06 060222 99.65 99.65 99.65 99.65 unch 207 7,114 +140
Dec06 060222 99.50 99.51 99.50 99.51 unch 5 4,680 -352
Mar07 060222 99.36 99.36 99.36 99.36 unch 2 1,072 -3
Jun07 060222 99.23 99.23 99.23 99.23 +0.01 0 2,762 +0
Sep07 060222 99.10 99.10 99.10 99.10 +0.01 0 1,895 +0
Dec07 060222 98.98 98.98 98.98 98.98 +0.03 0 66 +0
Mar08 060222 98.88 98.88 98.88 98.88 unch 0 51 +0
Jun08 060222 98.76 98.76 98.76 98.76 unch 0 252 +0
Total Volume and Open Interest 1,224 39,509 +135
3-Mth Euro-Yen(SIMEX)
Mar06 060222 99.87 99.87 99.87 99.87 -0.01 422 64,726 -458
Jun06 060222 99.80 99.81 99.80 99.80 unch 1,359 70,695 -240
Sep06 060222 99.66 99.66 99.64 99.65 -0.01 2,479 45,384 +2,520
Dec06 060222 99.51 99.52 99.49 99.50 -0.01 2,728 62,019 -379
Mar07 060222 99.36 99.38 99.34 99.36 unch 420 34,322 -441
Jun07 060222 99.23 99.26 99.23 99.23 unch 440 21,253 -100
Sep07 060222 99.10 99.15 99.10 99.10 unch 120 11,343 +120
Dec07 060222 98.98 98.98 98.98 98.98 unch 1,250 14,836 +693
Total Volume and Open Interest 9,218 342,027 +1,715
German Euro-Bund(EUREX)
Mar06 060222 120.67 121.05 120.54 120.95 +0.22 1,105,724 1,405,987 +23,311
Jun06 060222 119.84 120.20 119.71 120.10 +0.21 12,112 49,393 +6,668
Sep06 060222 120.14 120.62 120.14 120.62 +0.39 205 50 +2
Total Volume and Open Interest 1,118,041 1,455,430 +29,981
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060222 111.61 111.76 111.53 111.70 +0.06 11,051 108,934 +3,460
Sep06 060222 112.03 112.03 112.03 112.03 +0.06 667 0 +0
Total Volume and Open Interest 628,413 1,177,803 -48,642
Long Gilt(LIFFE)
Mar06 060222 114~04 114~12 114~01 114~11 +0~04 91,613 237,510 -5,956
Jun06 060222 113~30 114~04 113~26 114~02 +0~05 33,652 21,657 +21,439
Total Volume and Open Interest 125,265 259,167 +15,483
3-Mth Short Sterling(LIFFE)
Mar06 060222 95.42 95.42 95.42 95.42 -0.02 10,703 337,613 +366
Jun06 060222 95.46 95.46 95.46 95.46 -0.04 35,025 403,576 +15,420
Sep06 060222 95.47 95.47 95.47 95.47 -0.05 27,877 323,886 +1,809
Total Volume and Open Interest 129,137 1,999,821 +35,618
3-Mth Euribor(LIFFE)
Mar06 060222 97.325 97.325 97.315 97.320 -0.005 37,699 704,051 +8,196
Jun06 060222 97.140 97.145 97.125 97.135 -0.010 93,577 668,799 -7,066
Sep06 060222 97.010 97.015 96.980 97.000 -0.015 86,687 453,920 -635
Total Volume and Open Interest 442,092 3,435,941 -12,390
3-Mth Aus T-Bills(SFE)
Mar06 060222 94.39 94.40 94.38 94.40 unch 2,579 95,502 -4,717
Jun06 060222 94.42 94.43 94.41 94.43 unch 7,476 249,958 -18,434
Sep06 060222 94.43 94.45 94.42 94.44 -0.01 6,881 103,927 -1,108
Dec06 060222 94.43 94.45 94.42 94.44 -0.01 1,415 48,226 +891
Mar07 060222 94.41 94.43 94.41 94.43 -0.01 572 26,861 +991
Jun07 060222 94.40 94.41 94.40 94.41 -0.01 159 27,764 +245
Sep07 060222 94.38 94.39 94.38 94.39 -0.02 340 21,327 -255
Dec07 060222 94.36 94.36 94.36 94.36 -0.02 213 8,178 +13
Mar08 060222 94.35 94.35 94.35 94.35 -0.02 60 4,074 +53
Jun08 060222 94.34 94.34 94.34 94.34 -0.03 50 1,524 +0
Total Volume and Open Interest 19,782 589,018 -22,270
10-Year Aus T-Bonds(SFE)
Mar06 060222 94.78 94.78 94.75 94.77 -0.03 19,155 304,129 -17,490
Jun06 060222 94.77 94.77 94.77 94.77 -0.03      
Total Volume and Open Interest 19,155 304,129 -17,490
3-Year Aus T-Bonds(SFE)
Mar06 060222 94.80 94.80 94.71 94.80 -0.02 52,036 386,080 +235
Jun06 060222 94.80 94.80 94.80 94.80 -0.02      
Total Volume and Open Interest 52,036 386,080 +235
Gold(CMX)
Feb06 060222 551.0 554.8 551.0 553.9 unch 86 297 -29
Apr06 060222 552.0 557.5 549.8 556.6 unch 42,094 228,141 -1,473
Jun06 060222 558.0 562.5 555.0 561.7 unch 5,797 37,421 +1,374
Aug06 060222 562.0 566.7 560.0 566.7 unch 82 6,217 +61
Oct06 060222 565.5 571.7 565.5 571.7 unch 140 9,230 +92
Dec06 060222 572.0 577.0 570.0 576.6 unch 905 15,788 +341
Feb07 060222 581.6 581.6 581.6 581.6 unch 16 8,659 -6
Apr07 060222 586.5 586.5 586.5 586.5 unch 0 1,340 +0
Jun07 060222 591.4 591.4 591.4 591.4 unch 1 8,767 +0
Aug07 060222 596.3 596.3 596.3 596.3 unch 0 180 +0
Oct07 060222 601.2 601.2 601.2 601.2 unch 0 4 +0
Dec07 060222 604.0 606.1 604.0 606.1 unch 22 9,814 +13
Total Volume and Open Interest 49,146 333,410 +373
Silver(CMX)
Mar06 060222 944.0 963.5 942.5 957.5 +3.0 19,524 58,207 -2,618
May06 060222 954.0 973.0 950.0 966.0 +3.4 10,887 34,507 +5,558
Jul06 060222 963.0 976.0 958.0 970.5 +2.6 367 12,313 +144
Sep06 060222 967.0 979.0 967.0 973.5 +2.0 138 4,747 +34
Dec06 060222 961.0 983.0 961.0 975.3 +1.5 663 13,823 +255
Mar07 060222 975.0 982.0 975.0 976.6 +1.2 255 2,664 +211
May07 060222 976.7 976.7 976.7 976.7 -0.8 0 2 +0
Total Volume and Open Interest 32,246 132,532 +3,813
Platinum(NYM)
Apr06 060222 1027.2 1032.0 1025.0 1030.4 -4.1 1,290 8,380 -225
Jul06 060222 1030.0 1035.9 1030.0 1035.9 -4.1 59 353 +36
Oct06 060222 1040.9 1040.9 1040.9 1040.9 -4.1 0 3 +0
Total Volume and Open Interest 1,349 8,736 -189
Palladium(NYME)
Mar06 060222 291.00 293.00 286.00 287.15 -6.85 2,457 10,300 -1,307
Jun06 060222 297.00 299.00 291.00 292.00 -6.50 1,757 6,521 +1,344
Sep06 060222 300.00 300.00 295.00 295.00 -6.50 0 46 +0
Total Volume and Open Interest 4,214 17,219 +37
Copper(CMX)
Mar06 060222 224.50 227.50 223.50 226.45 -0.90 14,979 21,236 -5,831
May06 060222 223.70 226.60 222.70 225.85 -0.20 16,896 50,469 +6,590
Jul06 060222 220.70 223.30 220.30 222.35 -0.25 765 7,079 +479
Sep06 060222 218.85 218.85 218.85 218.85 -0.30 44 3,046 +11
Dec06 060222 211.00 213.20 211.00 213.20 +0.05 169 2,361 +131
Total Volume and Open Interest 34,095 89,954 +1,247
Aluminum(CMX)
Feb06 060222 113.00 113.00 113.00 113.00 +1.30 5 5 -191
Mar06 060222 113.00 113.00 113.00 113.00 +1.30 0 210 +0
Apr06 060222 111.20 113.10 111.20 113.10 +1.30 0 50 +0
May06 060222 113.25 113.25 113.25 113.25 +1.30 0 69 +0
Jun06 060222 113.15 113.15 113.15 113.15 +1.30 0 54 +0
Jul06 060222 113.05 113.05 113.05 113.05 +1.30 0 20 +0
Total Volume and Open Interest 5 553 -191
DJIA Index(CBOT)
Mar06 060222 11086 11170 11080 11128 +50 6,360 42,228 +1,159
Jun06 060222 11170 11235 11165 11202 +51 204 358 +115
Sep06 060222 11252 11252 11252 11252 +50 0 3 +0
Dec06 060222 11287 11287 11287 11287 +50 0 7 +0
Total Volume and Open Interest 6,564 42,596 +1,274
S & P 500(CME)
Mar06 060222 1287.30 1296.00 1286.30 1292.20 +7.00 27,670 634,541 -647
Jun06 060222 1297.80 1305.50 1296.80 1302.50 +7.10 2,722 32,406 +2,820
Sep06 060222 1313.00 1313.00 1313.00 1313.00 +7.20 27 6,247 +0
Dec06 060222 1323.50 1323.50 1323.50 1323.50 +7.30 0 409 +0
Total Volume and Open Interest 30,419 673,685 +2,173
S & P 500 E-Mini(Globex)
Mar06 060222 1285.25 1296.25 1283.75 1292.25 +7.00 715,879 1,166,195 +11,264
Jun06 060222 1295.50 1306.00 1294.25 1302.50 +7.00 9,284 37,026 +12,038
Total Volume and Open Interest 725,163 1,203,221 +23,302
NASDAQ 100(CME)
Mar06 060222 1663.50 1690.00 1658.00 1679.50 +18.50 9,905 65,364 +1,929
Jun06 060222 1680.00 1703.00 1680.00 1698.00 +18.50 5 38 +1
Sep06 060222 1716.50 1716.50 1716.50 1716.50 +18.50 0 1 +0
Total Volume and Open Interest 9,910 65,403 +1,930
NASDAQ 100 E-Mini(Globex)
Mar06 060222 1661.00 1689.50 1657.00 1679.50 +18.50 316,053 382,495 +17,677
Jun06 060222 1680.50 1705.50 1677.00 1698.00 +18.50 160 386 +33
Total Volume and Open Interest 316,213 382,881 +17,710
S & P Midcap 400(CME)
Mar06 060222 776.00 780.50 773.00 779.50 +4.10 165 11,954 +135
Jun06 060222 786.00 786.00 786.00 786.00 +4.10 0 7 +0
Sep06 060222 134.64 134.64 134.64 134.64 +4.10      
Total Volume and Open Interest 165 11,961 +135
Russell 2000(CME)
Mar06 060222 729.75 735.20 725.30 733.40 +4.10 755 28,467 -2
Jun06 060222 738.85 738.85 738.85 738.85 +4.10 203 1,790 +203
Sep06 060222 736.00 743.40 736.00 743.40 +4.10 3 9 +3
Total Volume and Open Interest 961 30,266 +204
Russell 2000 E-Mini(Globex)
Mar06 060222 729.30 735.70 725.00 733.40 +4.10 108,860 273,499 +4,160
Jun06 060222 733.80 741.00 731.00 738.90 +4.10 131 2,542 +67
Total Volume and Open Interest 108,991 276,041 +4,227
Value Line(KCBT)
Mar06 060222 2042.00 2055.00 2033.00 2051.00 +11.00 81 249 +26
Total Volume and Open Interest 87 270 +32
Nikkei 225(CME)
Mar06 060222 15895 15925 15665 15765 -125 84,651 234,693 +5,404
Jun06 060222 15855 15855 15610 15710 -115 7 2,051 -3
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060222 15895 15925 15665 15765 -125 84,651 234,693 +5,404
Jun06 060222 15855 15855 15610 15710 -115 7 2,051 -3
Sep06 060222 15710 15710 15710 15710 -110 0 3 +0
Total Volume and Open Interest 84,663 236,750 +5,402
CAC 40(MATIF)
Feb06 060217 4980.0 5000.0 4964.5 4996.5 +23.5 206,174 397,409 +397,409
Mar06 060222 4992.0 5053.0 4991.5 5051.0 +47.0 69,952 450,578 +15,442
Apr06 060222 5007.0 5063.5 5003.5 5063.5 +47.0 727 2,491 +500
Total Volume and Open Interest 70,717 453,524 +15,996
Hang Seng Index(HKFE)
Feb06 060222 15576 15638 15570 15593 -45 31,607 109,311 +3,501
Mar06 060222 15562 15579 15514 15534 -46 6,405 8,996 +2,423
Total Volume and Open Interest 38,049 118,886 +5,882
DAX Index(EUREX)
Mar06 060222 5806.0 5882.5 5793.0 5867.5 +56.0 148,065 239,727 +2,441
Jun06 060222 5845.0 5920.5 5834.0 5906.5 +56.0 687 19,180 +261
Sep06 060222 5883.5 5962.5 5883.5 5949.5 +57.0 679 6,365 -145
Total Volume and Open Interest 149,431 265,272 +2,557
FT-SE 100(LIFFE)
Mar06 060222 5832.00 5865.50 5821.00 5860.50 +23.50 53,450 478,918 -4,278
Jun06 060222 5839.00 5875.50 5834.00 5871.50 +24.50 239 26,139 +106
Sep06 060222 5850.50 5884.00 5850.50 5884.00 +23.50 0 2,320 +0
Total Volume and Open Interest 53,689 516,102 -4,172
SPI 200(SFE)
Mar06 060222 4860.0 4888.0 4858.0 4866.0 -7.0 16,514 196,477 +3,224
Jun06 060222 4900.0 4900.0 4883.0 4883.0 -7.0 158 6,566 +123
Sep06 060222 4884.0 4884.0 4884.0 4884.0 -8.0 68 2,500 +12
Total Volume and Open Interest 16,742 209,157 +3,375
GSCI(CME)
Mar06 060222 418.20 420.80 414.05 415.90 -9.40 328 22,707 -37
Apr06 060222 426.00 426.00 421.90 421.90 -8.90 0 243 +0
May06 060222 426.50 426.50 426.50 426.50 -8.30      
Total Volume and Open Interest 328 22,950 -37
Reuters CRB Index(NYBOT)
Apr06 060222 356.50 357.00 354.00 354.00 -3.00 33 397 +10
Jun06 060222 357.75 357.75 357.75 357.75 -2.50 2 422 +1
Aug06 060222 361.50 361.50 361.50 361.50 -2.00 0 202 +0
Total Volume and Open Interest 35 1,021 +11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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