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 23, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060223 574.00 577.50 570.50 571.75 -2.25 23,009 49,917 -10,175
May06 060223 587.25 591.00 583.00 584.75 -1.75 55,927 171,551 +2,722
Jul06 060223 598.50 601.50 594.00 595.75 -2.50 13,611 80,761 +1,777
Aug06 060223 600.00 604.00 598.25 599.00 -2.00 136 4,825 +54
Sep06 060223 602.00 607.00 601.00 601.50 -1.50 40 2,280 +6
Nov06 060223 609.00 612.75 606.00 607.50 -1.25 5,980 55,474 +608
Jan07 060223 613.00 617.50 613.00 614.00 -1.75 183 1,818 +122
Total Volume and Open Interest 98,944 371,374 -4,851
Soybean Meal(CBOT)
Mar06 060223 176.00 176.00 174.40 174.80 -0.90 18,910 22,517 -3,534
May06 060223 177.70 178.00 176.10 176.70 -1.00 22,282 49,519 +6,285
Jul06 060223 180.90 181.00 179.00 179.60 -1.10 5,950 30,326 +776
Aug06 060223 181.80 182.20 180.40 180.90 -0.90 1,045 9,000 +156
Sep06 060223 183.00 183.00 181.30 182.00 -0.50 658 6,777 +369
Oct06 060223 182.80 183.00 181.20 181.60 -0.70 683 5,091 +256
Dec06 060223 184.50 184.70 182.80 183.50 -0.90 3,849 15,132 +1,372
Jan07 060223 184.50 185.00 184.10 184.40 -1.10 357 376 +224
Total Volume and Open Interest 53,737 139,000 +5,907
Soybean Oil(CBOT)
Mar06 060223 22.70 23.07 22.57 22.76 +0.01 9,764 20,775 -2,813
May06 060223 23.06 23.47 22.96 23.14 unch 14,033 89,351 -11
Jul06 060223 23.43 23.83 23.33 23.50 -0.02 3,857 39,806 +1,269
Aug06 060223 23.60 23.95 23.60 23.64 -0.03 102 4,385 +38
Sep06 060223 23.65 23.79 23.65 23.79 -0.02 7 4,461 +4
Oct06 060223 23.95 23.95 23.95 23.95 -0.04 9 3,243 +8
Dec06 060223 24.20 24.58 24.17 24.20 -0.02 2,935 16,943 -498
Jan07 060223 24.40 24.40 24.40 24.40 +0.03 16 586 +12
Total Volume and Open Interest 30,723 180,866 -1,991
Canola(WCE)
Mar06 060223 240.6 243.5 240.5 242.9 +1.8 9,050 11,728 -3,119
May06 060223 248.7 251.2 248.5 250.8 +1.8 11,109 46,042 +5,032
Jul06 060223 257.6 259.7 257.1 257.6 +1.1 1,018 17,278 +307
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060223 273.7 275.5 273.4 274.9 +2.9 514 9,734 +252
Total Volume and Open Interest 21,691 85,401 +2,472
Corn(CBOT)
Mar06 060223 221.00 224.00 219.50 223.00 +1.50 45,919 124,800 -20,687
May06 060223 231.75 235.25 230.00 233.75 +1.25 67,655 453,993 +11,414
Jul06 060223 241.25 244.25 239.50 243.00 +1.25 17,704 172,989 +3,120
Sep06 060223 248.00 251.25 247.25 249.75 +1.00 1,489 37,004 +597
Dec06 060223 258.50 260.75 256.75 259.75 +0.50 17,961 208,263 +3,921
Mar07 060223 264.00 267.00 263.25 266.00 +0.75 1,473 21,957 +596
Total Volume and Open Interest 152,736 1,061,737 -1,266
Wheat(CBOT)
Mar06 060223 365.00 370.50 363.50 366.25 +0.75 24,548 33,506 -5,498
May06 060223 376.25 383.50 375.50 377.50 unch 41,055 212,289 +6,092
Jul06 060223 386.00 392.50 385.00 387.00 -0.25 13,521 75,415 +1,638
Sep06 060223 395.00 402.00 395.00 397.50 +0.25 910 9,163 +292
Dec06 060223 407.00 413.00 406.00 409.50 +1.50 2,419 48,535 -270
Total Volume and Open Interest 84,126 393,443 +3,037
Wheat(KCBT)
Mar06 060223 428.00 434.50 428.00 434.00 +2.50 12,021 21,515 -4,978
May06 060223 435.50 441.00 435.50 439.00 unch 9,613 50,914 +2,338
Jul06 060223 436.00 443.00 435.50 441.50 +3.50 9,442 46,525 -778
Sep06 060223 439.00 447.00 439.00 445.00 +3.50 691 7,836 +347
Dec06 060223 442.00 451.75 442.00 449.00 +3.25 1,192 17,298 -435
Total Volume and Open Interest 33,081 145,961 -3,453
Wheat(MGE)
Mar06 060223 410.50 417.00 410.50 415.75 +2.50 4,020 6,413 -1,036
May06 060223 420.00 425.00 420.00 424.25 +1.75 4,039 17,391 +994
Jul06 060223 428.00 432.50 428.00 430.50 unch 3,371 10,574 +141
Sep06 060223 431.00 436.00 429.00 433.00 +1.00 616 5,874 +40
Dec06 060223 435.00 442.00 435.00 440.00 +2.00 409 7,142 +132
Total Volume and Open Interest 12,475 47,710 +289
Oats(CBOT)
Mar06 060223 187.25 191.50 185.25 189.00 +1.25 964 2,075 -257
May06 060223 188.50 196.25 187.25 195.00 +5.75 958 7,385 +368
Jul06 060223 184.00 187.00 184.00 186.00 +2.00 17 685 +3
Sep06 060223 173.00 173.00 173.00 173.00 -1.00 0 127 +0
Total Volume and Open Interest 1,965 11,702 +123
Rough Rice(CBOT)
Mar06 060223 8.10 8.23 8.08 8.19 +0.08 1,240 3,416 -879
May06 060223 8.40 8.50 8.38 8.49 +0.07 1,445 5,593 +540
Jul06 060223 8.64 8.74 8.64 8.74 +0.08 289 1,782 +89
Sep06 060223 8.84 8.90 8.84 8.90 +0.08 249 559 +134
Total Volume and Open Interest 3,645 13,296 +128
Live Cattle(CME)
Feb06 060223 91.200 91.350 90.400 90.775 +0.150 4,639 7,274 -2,506
Apr06 060223 88.650 88.700 87.250 87.475 -0.725 11,824 107,848 -1,022
Jun06 060223 83.450 83.700 82.500 82.725 -0.725 5,119 51,798 +1,190
Aug06 060223 83.050 83.200 82.250 82.375 -0.450 2,074 26,784 +607
Oct06 060223 86.550 86.700 85.650 85.900 -0.500 1,409 12,788 +178
Dec06 060223 87.600 87.800 87.000 87.175 -0.375 170 5,828 +22
Total Volume and Open Interest 25,357 214,066 -1,508
Feeder Cattle(CME)
Mar06 060223 108.400 108.400 106.750 106.950 -0.950 1,684 8,243 -226
Apr06 060223 108.800 109.000 107.275 107.650 -0.650 1,461 13,844 -161
May06 060223 109.200 109.500 108.050 108.250 -0.675 915 7,556 +257
Aug06 060223 109.900 110.200 109.000 109.325 -0.375 382 4,678 +54
Sep06 060223 108.950 109.000 107.900 108.300 -0.350 76 525 +26
Oct06 060223 108.100 108.300 107.400 107.400 -0.600 18 479 +2
Nov06 060223 107.100 107.150 106.700 107.150 -0.200 8 195 +3
Total Volume and Open Interest 4,544 35,526 -45
Lean Hogs(CME)
Apr06 060223 62.350 62.650 61.500 61.950 -0.075 9,990 84,682 +176
May06 060223 67.650 68.000 67.200 67.900 +0.500 272 4,420 -64
Jun06 060223 70.200 70.625 69.650 70.300 +0.175 5,032 34,919 +524
Jul06 060223 68.250 68.650 67.950 68.475 +0.325 1,178 11,266 +137
Aug06 060223 65.700 66.150 65.575 66.100 +0.425 560 6,730 +90
Oct06 060223 56.500 57.050 56.500 56.825 +0.350 176 3,094 -40
Dec06 060223 54.550 55.025 54.200 54.350 -0.125 122 2,191 +8
Feb07 060223 56.600 56.750 56.600 56.700 -0.050 5 259 +2
Total Volume and Open Interest 17,345 147,573 +841
Pork Bellies(CME)
Mar06 060223 88.100 88.300 86.100 86.100 -1.750 464 554 -129
May06 060223 88.700 89.650 86.900 86.925 -1.775 622 1,037 -20
Jul06 060223 89.000 89.200 88.000 88.000 -0.450 35 318 -4
Aug06 060223 85.500 85.500 85.500 85.500 unch 0 39 +0
Total Volume and Open Interest 1,128 1,970 -155
Class III Milk(CME)
Feb06 060223 12.12 12.12 12.12 12.12 unch 4 2,121 -19
Mar06 060223 11.15 11.21 10.95 10.98 -0.12 169 2,754 +22
Apr06 060223 11.12 11.20 10.93 10.95 -0.15 217 2,850 +33
May06 060223 11.07 11.18 10.92 10.94 -0.06 142 2,612 +3
Jun06 060223 11.10 11.15 10.94 10.97 -0.03 150 2,663 +88
Total Volume and Open Interest 1,697 29,979 +481
Cocoa(NYBOT)
Mar06 060223 1473 1477 1448 1448 -28 60 378 -311
May06 060223 1470 1474 1452 1454 -22 9,140 53,045 -834
Jul06 060223 1492 1492 1476 1477 -21 676 16,699 -75
Sep06 060223 1515 1515 1498 1498 -22 325 16,367 +37
Dec06 060223 1538 1538 1523 1525 -23 128 11,533 -7
Mar07 060223 1554 1555 1550 1550 -22 0 13,117 +0
May07 060223 1568 1568 1568 1568 -22 25 2,720 -27
Total Volume and Open Interest 10,386 123,681 -1,217
Coffee "C"(NYBOT)
Mar06 060223 109.00 113.00 108.50 110.95 +1.45 372 1,321 -845
May06 060223 110.50 114.50 110.15 112.85 +1.55 5,658 66,805 +51
Jul06 060223 113.00 117.00 112.80 115.25 +1.70 974 12,919 +65
Sep06 060223 115.00 118.70 115.00 117.10 +1.70 516 6,285 -224
Dec06 060223 117.75 122.00 117.75 119.70 +1.80 158 4,544 +51
Mar07 060223 120.25 123.30 120.25 122.30 +1.90 35 2,184 +8
Total Volume and Open Interest 7,744 95,151 -868
Orange Juice(NYBOT)
Mar06 060223 129.60 130.45 129.50 130.40 +0.20 1,208 8,890 -634
May06 060223 129.70 130.45 129.25 130.15 -0.05 1,900 20,335 +320
Jul06 060223 128.75 129.50 128.75 129.25 -0.05 20 3,713 +27
Sep06 060223 128.45 128.45 128.45 128.45 -0.35 12 1,532 +0
Nov06 060223 127.05 127.70 127.05 127.70 -0.40 0 1,119 +0
Total Volume and Open Interest 3,140 37,216 -287
Sugar #11(NYBOT)
Mar06 060223 18.45 18.55 17.40 17.50 -0.76 23,025 34,588 -3,736
May06 060223 18.65 18.68 17.55 17.64 -0.77 33,619 229,493 +4,148
Jul06 060223 17.94 17.94 17.00 17.04 -0.67 8,628 83,812 +319
Oct06 060223 17.64 17.70 16.80 16.82 -0.62 2,884 58,290 +184
Mar07 060223 17.50 17.57 16.72 16.72 -0.60 3,517 43,934 +808
Total Volume and Open Interest 72,519 488,971 +1,642
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060223 23.75 23.75 23.10 23.40 -0.36 265 4,460 -13
Jul06 060223 23.70 23.70 23.50 23.54 -0.23 50 4,478 -27
Sep06 060223 23.75 23.75 23.50 23.50 -0.50 52 2,169 -25
Nov06 060223 22.75 22.75 22.75 22.75 -0.05 1 917 +0
Total Volume and Open Interest 368 14,314 -65
London Cocoa(LCE)
Mar06 060223 867 871 857 859 -14 6,772 53,720 -4,133
May06 060223 890 890 874 876 -14 7,369 34,556 +145
Jul06 060223 903 903 887 889 -15 868 36,851 +23
Sep06 060223 911 913 903 905 -15 612 23,380 +73
Dec06 060223 926 926 918 919 -15 152 24,384 -8
Mar07 060223 932 932 923 925 -15 86 9,885 -97
May07 060223 938 938 935 935 -15 10 603 -2
Total Volume and Open Interest 15,869 183,465 -3,999
London Coffee(LCE)
Mar06 060223 1178.00 1195.00 1172.00 1192.00 +4.00 5,378 23,030 -1,967
May06 060223 1195.00 1211.00 1184.00 1208.00 +4.00 8,589 79,149 +1,469
Jul06 060223 1201.00 1217.00 1191.00 1214.00 +3.00 3,473 17,514 +1,070
Sep06 060223 1201.00 1220.00 1197.00 1217.00 unch 976 8,685 +213
Nov06 060223 1216.00 1227.00 1214.00 1223.00 unch 125 640 +74
Jan07 060223 1216.00 1233.00 1216.00 1229.00 unch 16 223 -3
Total Volume and Open Interest 18,557 129,287 +856
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060223 457.60 462.40 439.00 446.00 -10.50 5,807 32,226 +2,123
Aug06 060223 457.20 459.00 436.90 443.80 -10.70 1,609 16,429 +289
Oct06 060223 455.00 455.50 434.20 441.30 -9.70 358 10,454 -147
Dec06 060223 446.10 447.00 431.00 434.30 -9.70 107 3,968 -38
Total Volume and Open Interest 7,911 68,058 +2,216
Cotton(NYBOT)
Mar06 060223 56.65 57.38 56.55 57.38 +0.48 980 3,617 -2,127
May06 060223 56.55 57.20 56.40 57.02 -0.18 10,299 97,290 +1,163
Jul06 060223 57.70 58.15 57.50 58.10 -0.02 1,678 11,610 +611
Oct06 060223 59.50 59.50 59.50 59.50 +0.25 0 263 +0
Dec06 060223 60.00 60.45 59.70 60.30 +0.30 243 8,152 +80
Mar07 060223 61.60 61.60 61.60 61.60 +0.25 3 1,725 +1
Total Volume and Open Interest 13,262 124,163 -268
Lumber(CME)
Mar06 060223 338.0 340.0 335.3 336.7 -2.1 312 1,746 -88
May06 060223 344.5 346.9 339.8 340.8 -4.2 247 2,624 +2
Jul06 060223 345.7 345.7 342.2 343.4 -0.8 37 447 -4
Sep06 060223 348.3 348.9 347.8 348.6 -1.7 7 127 -2
Total Volume and Open Interest 605 4,957 -92
Crude Oil(NYM)
Apr06 060223 60.80 61.15 59.70 60.54 -0.47 106,291 264,290 +8,304
May06 060223 62.15 62.70 61.20 62.04 -0.21 56,385 99,021 +5,658
Jun06 060223 63.00 63.60 62.35 63.09 -0.02 32,698 80,606 -592
Jul06 060223 63.70 64.25 63.15 63.86 +0.07 7,188 31,276 +1,651
Aug06 060223 64.25 64.75 63.75 64.43 +0.11 4,144 21,425 +872
Sep06 060223 64.65 64.89 64.25 64.89 +0.15 4,160 21,994 +539
Oct06 060223 64.70 65.50 64.70 65.28 +0.18 2,115 20,966 +238
Nov06 060223 65.60 65.80 65.60 65.61 +0.21 1,812 14,291 -60
Dec06 060223 65.80 66.20 65.25 65.89 +0.23 17,062 72,718 -2,941
Jan07 060223 66.00 66.50 66.00 66.12 +0.25 1,529 16,405 -398
Feb07 060223 66.33 66.33 66.33 66.33 +0.27 901 4,624 -110
Mar07 060223 66.55 66.55 66.49 66.49 +0.29 934 7,877 -327
Apr07 060223 66.62 66.62 66.62 66.62 +0.31 5 6,772 +0
May07 060223 66.70 66.70 66.70 66.70 +0.33 19 3,091 -19
Jun07 060223 66.85 66.90 66.76 66.76 +0.35 5,094 34,603 +5,170
Jul07 060223 66.78 66.78 66.78 66.78 +0.37 25 3,594 +25
Total Volume and Open Interest 253,069 901,182 +11,881
Heating Oil(NYM)
Mar06 060223 165.75 167.40 164.00 166.26 +1.05 23,454 26,352 -3,705
Apr06 060223 167.90 168.80 165.80 167.77 +0.66 19,491 65,022 +3,018
May06 060223 169.80 170.00 167.50 169.67 +0.46 5,705 22,781 +1,415
Jun06 060223 171.10 171.60 170.10 171.42 +0.41 2,389 14,585 +520
Jul06 060223 173.25 173.77 172.50 173.77 +0.26 1,584 8,757 -82
Aug06 060223 176.32 176.32 176.32 176.32 +0.26 290 5,140 +10
Sep06 060223 178.87 178.87 178.87 178.87 +0.16 169 3,799 +104
Oct06 060223 181.80 181.80 180.55 181.77 +0.06 201 2,015 +97
Nov06 060223 184.90 184.90 184.50 184.77 -0.04 12 1,872 +10
Dec06 060223 187.25 188.00 187.00 187.32 -0.14 932 8,418 -219
Jan07 060223 189.70 189.70 189.57 189.57 -0.14 172 6,485 -28
Feb07 060223 191.25 191.25 190.32 190.32 -0.14 17 1,103 +2
Total Volume and Open Interest 54,710 171,104 +1,353
Unleaded Gas(NYM)
Mar06 060223 147.50 151.95 147.00 151.34 +3.89 21,598 24,387 -5,482
Apr06 060223 154.50 159.70 154.00 157.31 +2.17 21,898 64,631 +103
May06 060223 159.75 164.00 158.75 161.51 +1.22 6,840 28,771 +949
Jun06 060223 165.00 167.00 164.00 165.06 +0.82 3,067 15,325 +223
Jul06 060223 166.50 168.50 166.50 167.86 +0.67 800 6,229 +99
Aug06 060223 169.10 169.16 168.50 169.16 +0.57 979 5,746 -264
Sep06 060223 169.00 169.06 169.00 169.06 +0.52 756 6,952 +211
Oct06 060223 163.25 163.41 163.00 163.41 +0.57 111 3,847 -51
Nov06 060223 161.81 161.81 161.81 161.81 +0.57 200 1,276 +0
Dec06 060223 161.00 161.31 161.00 161.31 +0.57 202 1,452 +96
Jan07 060223 162.56 162.56 162.56 162.56 +0.57 0 1,014 +0
Total Volume and Open Interest 56,451 159,630 -4,116
Natural Gas(NYM)
Mar06 060223 7.200 7.600 6.990 7.458 +0.175 34,282 53,689 -4,992
Apr06 060223 7.350 7.700 7.110 7.543 +0.115 24,591 77,718 +2,483
May06 060223 7.530 7.703 7.260 7.703 +0.103 8,333 50,112 -40
Jun06 060223 7.690 8.000 7.440 7.843 +0.098 2,292 25,406 +218
Jul06 060223 7.820 7.973 7.620 7.973 +0.098 1,968 19,704 +440
Aug06 060223 7.900 8.053 7.690 8.053 +0.095 1,395 22,291 +53
Sep06 060223 7.950 8.123 7.780 8.123 +0.090 2,408 17,031 +330
Oct06 060223 8.070 8.400 7.830 8.218 +0.090 7,713 35,064 +480
Nov06 060223 9.050 9.228 8.880 9.228 +0.080 11,030 35,662 +5,660
Dec06 060223 10.050 10.208 9.920 10.208 +0.060 4,312 19,529 +724
Jan07 060223 10.750 10.868 10.620 10.868 +0.060 10,723 38,552 +5,022
Feb07 060223 10.700 10.868 10.610 10.868 +0.055 1,431 14,811 +276
Mar07 060223 10.500 10.668 10.400 10.668 +0.050 1,818 19,488 +185
Apr07 060223 8.670 8.818 8.600 8.818 +0.075 1,299 13,252 +240
May07 060223 8.450 8.608 8.450 8.608 +0.065 364 14,286 -80
Jun07 060223 8.600 8.668 8.490 8.668 +0.065 13 6,376 +3
Total Volume and Open Interest 123,180 629,825 +13,252
Brent Crude Oil(ICE)
Apr06 060223 60.17 61.11 59.81 60.54 +0.10 63,188 101,812 -9,138
May06 060223 60.95 61.90 60.63 61.43 +0.23 42,202 98,445 +2,754
Jun06 060223 61.64 62.60 61.46 62.16 +0.30 27,273 49,006 +8,079
Jul06 060223 62.05 63.09 62.05 62.75 +0.33 4,547 18,579 -193
Aug06 060223 62.60 63.51 62.60 63.20 +0.29 3,091 10,000 +690
Sep06 060223 63.02 63.92 63.02 63.60 +0.26 2,093 9,631 +1,181
Oct06 060223 63.36 64.39 63.36 63.95 +0.27 567 10,688 -493
Nov06 060223 64.08 64.68 63.82 64.24 +0.30 723 7,359 +283
Dec06 060223 63.81 64.87 63.81 64.50 +0.31 6,903 31,584 +1,292
Jan07 060223 64.34 64.85 64.27 64.74 +0.33 272 8,686 -798
Feb07 060223 64.86 64.96 64.86 64.96 +0.37 22 4,439 -286
Mar07 060223 64.98 65.30 64.95 65.14 +0.45 0 4,225 +0
Apr07 060223 65.24 65.24 65.24 65.24 +0.48 0 200 +0
May07 060223 65.29 65.29 65.29 65.29 +0.47      
Total Volume and Open Interest 156,314 402,599 +6,183
Gas Oil(ICE)
Mar06 060223 524.75 528.75 515.50 528.50 +7.50 24,257 57,889 -2,217
Apr06 060223 532.00 534.00 522.25 533.75 +5.75 15,692 52,227 +1,123
May06 060223 531.50 539.75 529.00 539.75 +4.50 5,797 19,504 +242
Jun06 060223 541.50 546.50 537.00 546.50 +4.00 2,790 23,609 -359
Jul06 060223 550.25 554.25 547.50 554.25 +4.25 1,072 13,346 -42
Aug06 060223 560.00 562.00 556.75 562.00 +4.50 640 4,765 +243
Sep06 060223 567.50 569.25 566.50 569.25 +4.50 623 5,578 +423
Oct06 060223 574.00 576.25 572.25 576.25 +4.50 26 8,058 +0
Nov06 060223 577.25 581.00 577.25 581.00 +4.25 26 2,965 +0
Dec06 060223 580.50 584.75 577.75 584.75 +4.25 1,758 25,615 -195
Total Volume and Open Interest 53,551 233,776 -562
US Dollar Index(NYBOT)
Mar06 060223 90.52 90.55 90.02 90.35 -0.27 2,282 29,834 -117
Jun06 060223 90.21 90.21 89.62 89.98 -0.27 80 2,365 +24
Sep06 060223 89.63 89.63 89.63 89.63 -0.27 0 8 +0
Total Volume and Open Interest 2,362 32,219 -93
Australian Dollar(CME)
Mar06 060223 74.15 74.18 73.83 73.84 +0.22 6,132 63,284 +2,241
Jun06 060223 73.97 73.97 73.71 73.71 +0.22 31 1,790 +22
Sep06 060223 73.63 73.63 73.63 73.63 +0.22 0 19 +0
Total Volume and Open Interest 6,163 65,236 +2,263
British Pound(CME)
Mar06 060223 175.53 175.56 174.90 175.18 +0.96 2,980 98,671 +3,755
Jun06 060223 175.60 175.60 175.25 175.38 +0.96 3 2,341 +91
Sep06 060223 175.58 175.58 175.58 175.58 +0.96 0 44 -4
Total Volume and Open Interest 2,983 101,059 +3,842
Canadian Dollar(CME)
Mar06 060223 87.18 87.18 86.69 86.78 -0.29 3,345 108,787 -2,294
Jun06 060223 87.26 87.27 87.02 87.02 -0.29 61 4,058 +45
Sep06 060223 87.20 87.37 87.20 87.23 -0.29 146 513 +50
Dec06 060223 87.44 87.44 87.44 87.44 -0.29 0 205 +5
Total Volume and Open Interest 3,553 113,682 -2,194
Japanese Yen(CME)
Mar06 060223 85.74 85.82 85.35 85.54 +1.02 2,554 179,565 -1,222
Jun06 060223 86.95 86.95 86.50 86.66 +1.03 25 22,698 +75
Sep06 060223 88.25 88.25 87.72 87.72 +1.03 273 298 +273
Total Volume and Open Interest 2,852 202,591 -874
Swiss Franc(CME)
Mar06 060223 76.83 76.89 76.43 76.53 +0.18 3,524 117,434 +8,087
Jun06 060223 77.35 77.40 77.29 77.29 +0.18 7 3,021 +31
Sep06 060223 77.93 77.93 77.93 77.93 +0.18 0 25 +0
Total Volume and Open Interest 3,531 120,526 +8,118
EuroFX(CME)
Mar06 060223 119.73 119.76 119.16 119.32 +0.21 7,913 149,344 +3,946
Jun06 060223 120.30 120.34 120.00 120.03 +0.21 43 4,794 +238
Sep06 060223 120.68 120.68 120.68 120.68 +0.21 730 1,654 +441
Total Volume and Open Interest 8,686 155,932 +4,632
Mexican Peso(CME)
Mar06 060223 9555.0 9570.0 9490.0 9515.0 -20.0 13,979 93,411 +413
Jun06 060223 9440.0 9440.0 9440.0 9440.0 -20.0 0 617 +0
Total Volume and Open Interest 13,979 119,716 +413
30-Year T-Bonds(CBOT)
Mar06 060223 113~09 113~13 112~22 112~28 -0~12 430,849 587,596 -8,659
Jun06 060223 113~09 113~12 112~24 112~29 -0~12 60,279 96,460 +24,128
Sep06 060223 113~03 113~03 112~31 112~31 -0~12 93 351 +7
Total Volume and Open Interest 491,264 684,710 +15,491
10-Year T-Notes(CBOT)
Mar06 060223 108~055 108~065 107~250 107~265 -0~100 1,148,578 1,642,340 -58,024
Jun06 060223 108~015 108~030 107~220 107~230 -0~105 261,192 326,674 +94,871
Total Volume and Open Interest 1,410,206 1,970,860 +36,914
5-Year T-Notes(CBOT)
Mar06 060223 105~085 105~085 105~025 105~030 -0~070 515,593 0 +0
Jun06 060223 105~070 105~070 105~015 105~015 -0~075 84,195 0 +0
Sep06 060223 104~315 104~315 104~315 104~315 -0~075 0 2 +0
Total Volume and Open Interest 599,788 3 +0
2 Year T-Notes(CBOT)
Mar06 060223 102~018 102~018 102~012 102~012 -0~008 22,240 411,747 -23,539
Jun06 060223 102~016 102~016 102~009 102~010 -0~010 15,596 98,708 +29,754
Total Volume and Open Interest 37,836 510,455 +6,215
Eurodollars(CME)
Mar06 060223 95.113 95.113 95.107 95.107 -0.007 20,323 1,270,713 +15,823
Jun06 060223 94.900 94.900 94.880 94.885 -0.020 23,228 1,444,970 -6,545
Sep06 060223 94.875 94.880 94.830 94.835 -0.035 301,247 1,421,625 +34,783
Dec06 060223 94.915 94.915 94.875 94.880 -0.045 22,211 1,231,354 -594
Mar07 060223 94.990 94.995 94.950 94.955 -0.050 29,628 1,042,284 +14,489
Jun07 060223 95.040 95.040 94.995 95.000 -0.050 15,233 786,981 -3,088
Sep07 060223 95.070 95.070 95.020 95.025 -0.055 21,436 558,329 +13,403
Dec07 060223 95.070 95.070 95.025 95.025 -0.055 18,481 417,759 +4,339
Mar08 060223 95.070 95.070 95.025 95.025 -0.055 18,661 296,513 +7,346
Jun08 060223 95.040 95.040 95.010 95.015 -0.050 5,503 257,130 -1,181
Sep08 060223 95.025 95.025 95.000 95.000 -0.050 9,917 219,105 -2,166
Dec08 060223 95.010 95.015 94.975 94.975 -0.050 11,431 167,366 +2,287
Mar09 060223 95.010 95.010 94.970 94.975 -0.045 8,740 126,988 -827
Jun09 060223 94.995 94.995 94.955 94.960 -0.045 2,543 113,757 -226
Sep09 060223 94.980 94.980 94.940 94.945 -0.045 2,481 101,053 -1,024
Dec09 060223 94.945 94.945 94.915 94.920 -0.045 5,637 91,553 -350
Mar10 060223 94.940 94.940 94.915 94.920 -0.040 3,376 67,093 -401
Jun10 060223 94.930 94.930 94.905 94.910 -0.040 2,451 61,968 +554
Total Volume and Open Interest 257,065 9,912,399 +87,371
3-Mth Euro-Yen(CME)
Mar06 060223 99.88 99.88 99.88 99.88 unch 505 9,877 +174
Jun06 060223 99.79 99.80 99.79 99.79 -0.01 9 12,221 +307
Sep06 060223 99.64 99.64 99.64 99.64 -0.01 30 7,096 -18
Dec06 060223 99.49 99.50 99.49 99.49 -0.02 120 4,105 -575
Mar07 060223 99.34 99.34 99.34 99.34 -0.02 48 1,118 +46
Jun07 060223 99.22 99.22 99.22 99.22 -0.01 0 2,812 +50
Sep07 060223 99.09 99.09 99.09 99.09 -0.01 0 1,899 +4
Dec07 060223 98.98 98.98 98.98 98.98 unch 4 70 +4
Mar08 060223 98.85 98.85 98.85 98.85 -0.03 0 51 +0
Jun08 060223 98.74 98.74 98.74 98.74 -0.02 0 252 +0
Total Volume and Open Interest 716 39,501 -8
3-Mth Euro-Yen(SIMEX)
Mar06 060223 99.87 99.88 99.87 99.87 unch 388 64,980 +254
Jun06 060223 99.80 99.80 99.79 99.79 -0.01 1,277 70,463 -232
Sep06 060223 99.65 99.66 99.64 99.64 -0.01 1,764 45,813 +429
Dec06 060223 99.50 99.51 99.49 99.49 -0.01 3,155 62,460 +441
Mar07 060223 99.35 99.37 99.33 99.33 -0.03 716 34,120 -202
Jun07 060223 99.23 99.25 99.20 99.20 -0.03 901 21,117 -136
Sep07 060223 99.11 99.12 99.08 99.08 -0.02 709 11,743 +400
Dec07 060223 99.00 99.00 98.96 98.96 -0.02 0 14,836 +0
Total Volume and Open Interest 8,910 342,981 +954
German Euro-Bund(EUREX)
Mar06 060223 121.05 121.05 120.39 120.47 -0.48 1,127,642 1,398,789 -7,198
Jun06 060223 120.19 120.19 119.58 119.63 -0.47 19,427 58,539 +9,146
Sep06 060223 120.40 120.40 120.14 120.14 -0.48 1,285 53 +3
Total Volume and Open Interest 1,148,354 1,457,381 +1,951
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060223 111.74 111.74 111.34 111.39 -0.31 24,769 114,188 +5,254
Sep06 060223 111.72 111.72 111.72 111.72 -0.31 2,000 0 +0
Total Volume and Open Interest 653,411 1,165,136 -12,667
Long Gilt(LIFFE)
Mar06 060223 114~10 114~15 114~01 114~05 -0~06 152,640 217,912 -19,598
Jun06 060223 114~06 114~06 113~25 113~28 -0~06 73,183 49,649 +27,992
Total Volume and Open Interest 225,823 267,561 +8,394
3-Mth Short Sterling(LIFFE)
Mar06 060223 95.41 95.41 95.41 95.41 -0.01 66,068 333,887 -3,726
Jun06 060223 95.44 95.44 95.44 95.44 -0.02 115,107 409,582 +6,006
Sep06 060223 95.45 95.45 95.45 95.45 -0.02 134,844 326,323 +2,437
Total Volume and Open Interest 527,093 2,023,449 +23,628
3-Mth Euribor(LIFFE)
Mar06 060223 97.325 97.325 97.310 97.315 -0.005 40,971 699,952 -4,099
Jun06 060223 97.135 97.145 97.100 97.110 -0.025 130,506 671,652 +2,853
Sep06 060223 96.995 97.005 96.940 96.955 -0.045 196,641 468,288 +14,368
Total Volume and Open Interest 742,537 3,459,880 +23,939
3-Mth Aus T-Bills(SFE)
Mar06 060223 94.39 94.40 94.39 94.40 unch 3,762 95,730 +228
Jun06 060223 94.42 94.43 94.41 94.43 unch 13,889 253,755 +3,797
Sep06 060223 94.45 94.45 94.42 94.44 unch 10,510 103,980 +53
Dec06 060223 94.46 94.46 94.43 94.44 unch 4,422 49,752 +1,526
Mar07 060223 94.44 94.44 94.43 94.44 +0.01 999 27,158 +297
Jun07 060223 94.43 94.43 94.43 94.43 +0.02 348 27,995 +231
Sep07 060223 94.41 94.42 94.41 94.41 +0.02 200 21,527 +200
Dec07 060223 94.38 94.40 94.38 94.39 +0.03 0 8,118 -60
Mar08 060223 94.37 94.38 94.37 94.37 +0.02 0 4,074 +0
Jun08 060223 94.37 94.37 94.37 94.37 +0.03 0 1,524 +0
Total Volume and Open Interest 34,130 595,290 +6,272
10-Year Aus T-Bonds(SFE)
Mar06 060223 94.82 94.82 94.79 94.82 +0.05 33,566 314,952 +10,823
Jun06 060223 94.82 94.82 94.82 94.82 +0.05      
Total Volume and Open Interest 33,566 314,952 +10,823
3-Year Aus T-Bonds(SFE)
Mar06 060223 94.83 94.84 94.81 94.83 +0.03 62,561 398,330 +12,250
Jun06 060223 94.83 94.83 94.83 94.83 +0.03      
Total Volume and Open Interest 62,561 398,330 +12,250
Gold(CMX)
Feb06 060223 553.0 554.4 548.4 548.4 -5.5 253 267 -30
Apr06 060223 554.5 556.7 550.3 550.9 -5.7 45,839 228,123 -18
Jun06 060223 561.0 562.0 555.0 556.0 -5.7 1,634 38,092 +671
Aug06 060223 564.5 565.6 560.5 561.0 -5.7 84 6,198 -19
Oct06 060223 566.0 566.0 566.0 566.0 -5.7 435 9,662 +432
Dec06 060223 575.0 576.8 570.0 570.9 -5.7 371 15,847 +59
Feb07 060223 575.9 575.9 575.9 575.9 -5.7 0 8,659 +0
Apr07 060223 585.0 585.0 580.8 580.8 -5.7 0 1,340 +0
Jun07 060223 585.7 585.7 585.7 585.7 -5.7 30 8,794 +27
Aug07 060223 590.6 590.6 590.6 590.6 -5.7 0 180 +0
Oct07 060223 595.5 595.5 595.5 595.5 -5.7 0 4 +0
Dec07 060223 605.0 605.0 600.5 600.5 -5.6 9 9,814 +0
Total Volume and Open Interest 48,661 334,532 +1,122
Silver(CMX)
Mar06 060223 957.0 957.0 945.0 946.7 -10.8 30,013 45,706 -12,501
May06 060223 964.0 966.0 954.0 955.6 -10.4 18,752 46,211 +11,704
Jul06 060223 967.0 971.0 959.7 959.7 -10.8 2,457 13,860 +1,547
Sep06 060223 973.0 973.0 963.7 963.7 -9.8 326 4,597 -150
Dec06 060223 972.0 976.0 965.5 966.7 -8.6 213 13,834 +11
Mar07 060223 975.0 975.0 968.5 968.5 -8.1 1,119 3,470 +806
May07 060223 968.6 968.6 968.6 968.6 -8.1 121 101 +99
Total Volume and Open Interest 53,306 134,126 +1,594
Platinum(NYM)
Apr06 060223 1027.0 1031.0 1021.0 1023.0 -7.4 374 8,359 -21
Jul06 060223 1028.5 1028.5 1028.5 1028.5 -7.4 6 328 -25
Oct06 060223 1033.5 1033.5 1033.5 1033.5 -7.4 0 3 +0
Total Volume and Open Interest 380 8,690 -46
Palladium(NYME)
Mar06 060223 289.00 289.00 284.50 285.00 -2.15 2,679 8,717 -1,583
Jun06 060223 292.00 295.00 289.80 289.80 -2.20 2,354 8,275 +1,754
Sep06 060223 294.00 294.00 292.80 292.80 -2.20 2 48 +2
Total Volume and Open Interest 5,043 17,391 +172
Copper(CMX)
Mar06 060223 223.50 224.00 220.00 220.50 -5.95 11,721 17,034 -4,202
May06 060223 223.50 223.60 219.40 219.95 -5.90 12,860 55,688 +5,219
Jul06 060223 219.10 219.90 216.50 216.95 -5.40 791 7,318 +239
Sep06 060223 213.70 214.20 213.65 213.65 -5.20 283 3,108 +62
Dec06 060223 211.00 211.00 208.35 208.35 -4.85 421 2,255 -106
Total Volume and Open Interest 26,758 91,089 +1,135
Aluminum(CMX)
Feb06 060223 108.50 108.50 108.50 108.50 -4.50 8 10 +5
Mar06 060223 108.50 108.50 108.50 108.50 -4.50 5 215 +5
Apr06 060223 112.00 112.00 108.70 108.70 -4.40 1 51 +1
May06 060223 108.85 108.85 108.85 108.85 -4.40 0 69 +0
Jun06 060223 111.00 111.00 108.75 108.75 -4.40 0 54 +0
Jul06 060223 108.65 108.65 108.65 108.65 -4.40 0 20 +0
Total Volume and Open Interest 14 564 +11
DJIA Index(CBOT)
Mar06 060223 11129 11147 11062 11091 -37 6,038 41,997 -231
Jun06 060223 11200 11210 11140 11165 -37 131 539 +181
Sep06 060223 11215 11215 11215 11215 -37 0 3 +0
Dec06 060223 11250 11250 11250 11250 -37 0 7 +0
Total Volume and Open Interest 6,169 42,546 -50
S & P 500(CME)
Mar06 060223 1291.90 1295.90 1286.70 1290.20 -2.00 29,384 632,254 -2,287
Jun06 060223 1302.00 1305.30 1299.00 1300.40 -2.10 3,517 34,721 +2,315
Sep06 060223 1309.00 1312.00 1309.00 1310.90 -2.10 31 6,244 -3
Dec06 060223 1321.40 1321.40 1321.40 1321.40 -2.10 0 409 +0
Total Volume and Open Interest 32,932 673,710 +25
S & P 500 E-Mini(Globex)
Mar06 060223 1292.25 1296.00 1286.50 1290.25 -2.00 771,937 1,196,534 +30,339
Jun06 060223 1302.00 1306.00 1297.00 1300.50 -2.00 5,687 42,096 +5,070
Total Volume and Open Interest 777,624 1,238,630 +35,409
NASDAQ 100(CME)
Mar06 060223 1679.50 1693.00 1673.00 1675.50 -4.00 7,350 65,047 -317
Jun06 060223 1694.00 1694.00 1694.00 1694.00 -4.00 49 84 +46
Sep06 060223 1712.50 1712.50 1712.50 1712.50 -4.00 0 1 +0
Total Volume and Open Interest 7,399 65,132 -271
NASDAQ 100 E-Mini(Globex)
Mar06 060223 1680.00 1693.00 1673.50 1675.50 -4.00 319,940 377,833 -4,662
Jun06 060223 1697.50 1710.50 1693.00 1694.00 -4.00 174 393 +7
Total Volume and Open Interest 320,114 378,226 -4,655
S & P Midcap 400(CME)
Mar06 060223 780.00 781.50 776.80 779.30 -0.20 133 11,932 -22
Jun06 060223 785.80 785.80 785.80 785.80 -0.20 0 7 +0
Sep06 060223 134.44 134.44 134.44 134.44 -0.20      
Total Volume and Open Interest 133 11,939 -22
Russell 2000(CME)
Mar06 060223 732.75 738.00 730.00 732.90 -0.50 613 28,645 +178
Jun06 060223 738.35 738.35 738.35 738.35 -0.50 100 1,890 +100
Sep06 060223 742.90 742.90 742.90 742.90 -0.50 8 14 +5
Total Volume and Open Interest 721 30,549 +283
Russell 2000 E-Mini(Globex)
Mar06 060223 733.10 738.30 729.00 732.90 -0.50 115,584 274,524 +1,025
Jun06 060223 737.50 743.60 735.00 738.40 -0.50 120 2,557 +15
Total Volume and Open Interest 115,704 277,081 +1,040
Value Line(KCBT)
Mar06 060223 2049.00 2059.50 2040.50 2046.00 -5.00 62 225 -24
Total Volume and Open Interest 77 256 -14
Nikkei 225(CME)
Mar06 060223 15945 16095 15895 16065 +300 94,020 233,822 -871
Jun06 060223 15860 16030 15840 16030 +320 10 2,053 +2
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060223 15945 16095 15895 16065 +300 94,020 233,822 -871
Jun06 060223 15860 16030 15840 16030 +320 10 2,053 +2
Sep06 060223 16025 16025 16025 16025 +315 0 3 +0
Total Volume and Open Interest 94,031 235,882 -868
CAC 40(MATIF)
Feb06 060217 4980.0 5000.0 4964.5 4996.5 +23.5 206,174 397,409 +397,409
Mar06 060223 5044.5 5067.0 5026.5 5049.5 -1.5 56,813 453,518 +2,940
Apr06 060223 5065.0 5078.5 5044.0 5061.5 -2.0 611 2,747 +256
Total Volume and Open Interest 57,499 456,785 +3,261
Hang Seng Index(HKFE)
Feb06 060223 15649 15877 15605 15837 +244 41,738 105,549 -3,762
Mar06 060223 15615 15822 15552 15785 +251 23,304 12,419 +3,423
Total Volume and Open Interest 65,064 118,535 -351
DAX Index(EUREX)
Mar06 060223 5880.0 5893.5 5829.5 5870.5 +3.0 139,885 243,417 +3,690
Jun06 060223 5920.0 5933.0 5870.0 5910.5 +4.0 3,780 18,346 -834
Sep06 060223 5963.0 5973.5 5912.5 5952.5 +3.0 348 6,376 +11
Total Volume and Open Interest 144,013 268,139 +2,867
FT-SE 100(LIFFE)
Mar06 060223 5860.00 5863.00 5811.50 5822.00 -38.50 53,885 479,780 +862
Jun06 060223 5867.00 5870.00 5823.50 5833.00 -38.50 1,337 27,400 +1,261
Sep06 060223 5858.50 5863.50 5842.00 5845.50 -38.50 3 2,323 +3
Total Volume and Open Interest 55,225 518,228 +2,126
SPI 200(SFE)
Mar06 060223 4895.0 4918.0 4894.0 4901.0 +35.0 14,633 192,251 -4,226
Jun06 060223 4914.0 4930.0 4914.0 4917.0 +34.0 64 6,578 +12
Sep06 060223 4919.0 4919.0 4919.0 4919.0 +35.0 15 2,497 -3
Total Volume and Open Interest 14,718 204,937 -4,220
GSCI(CME)
Mar06 060223 414.20 417.00 410.00 413.80 -2.10 283 22,734 +27
Apr06 060223 420.30 420.30 420.30 420.30 -1.60 51 273 +30
May06 060223 426.25 426.25 426.25 426.25 -0.25      
Total Volume and Open Interest 334 23,007 +57
Reuters CRB Index(NYBOT)
Apr06 060223 353.50 353.50 353.00 353.25 -0.75 50 396 -1
Jun06 060223 355.50 357.00 355.50 357.00 -0.75 0 422 +0
Aug06 060223 360.75 360.75 360.75 360.75 -0.75 0 202 +0
Total Volume and Open Interest 50 1,020 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php