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 Mon February 27, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060227 571.50 580.00 568.00 579.50 +2.25 22,259 29,153 -13,829
May06 060227 584.00 594.00 581.00 593.00 +2.75 39,938 178,947 +3,607
Jul06 060227 596.00 605.00 592.00 604.25 +2.75 5,068 81,194 +738
Aug06 060227 598.50 608.00 596.00 607.50 +3.50 147 4,840 +7
Sep06 060227 602.00 610.50 598.00 609.25 +2.25 121 2,475 +84
Nov06 060227 608.00 616.50 603.50 615.75 +1.75 3,372 56,147 +610
Jan07 060227 615.00 621.00 610.50 621.00 +1.00 122 1,888 +67
Total Volume and Open Interest 71,122 359,400 -8,723
Soybean Meal(CBOT)
Mar06 060227 174.00 176.70 173.20 176.50 +1.00 12,729 12,822 -4,990
May06 060227 175.50 178.60 174.80 178.40 +1.10 18,037 54,792 +1,941
Jul06 060227 177.20 181.50 177.10 181.40 +1.60 4,128 31,847 +1,149
Aug06 060227 178.50 182.50 178.50 182.50 +1.50 179 9,241 +68
Sep06 060227 180.20 183.20 179.10 183.20 +1.40 436 7,132 +36
Oct06 060227 180.00 183.00 179.50 183.00 +1.50 122 5,345 +47
Dec06 060227 182.00 185.50 181.50 185.20 +1.70 802 15,482 +34
Jan07 060227 183.30 185.20 183.30 185.20 +0.90 26 422 +7
Total Volume and Open Interest 36,467 137,357 -1,703
Soybean Oil(CBOT)
Mar06 060227 22.80 23.00 22.55 22.99 +0.03 10,765 13,675 -5,041
May06 060227 23.23 23.40 22.96 23.37 unch 14,595 95,975 +3,818
Jul06 060227 23.62 23.77 23.33 23.77 +0.03 1,671 40,812 -161
Aug06 060227 23.75 23.88 23.52 23.88 unch 68 4,544 +65
Sep06 060227 23.95 24.05 23.68 24.05 +0.03 218 4,480 +22
Oct06 060227 23.95 24.20 23.95 24.20 +0.02 121 3,243 +0
Dec06 060227 24.45 24.50 24.10 24.50 +0.03 825 16,848 -143
Jan07 060227 24.70 24.70 24.70 24.70 +0.05 93 659 +73
Total Volume and Open Interest 28,360 181,568 -1,364
Canola(WCE)
Mar06 060227 240.5 240.7 237.7 239.4 -2.8 4,969 5,429 -4,585
May06 060227 249.0 250.0 246.5 249.4 -0.7 7,973 50,930 +2,163
Jul06 060227 261.5 261.5 255.3 256.7 -1.5 1,454 18,416 +993
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060227 272.2 274.0 271.0 273.4 -1.3 242 9,826 +152
Total Volume and Open Interest 14,641 85,221 -1,276
Corn(CBOT)
Mar06 060227 227.00 228.00 225.50 227.50 -0.25 57,762 73,003 -33,697
May06 060227 237.50 239.25 236.50 239.00 +0.25 105,748 495,988 +16,467
Jul06 060227 247.25 248.75 246.00 248.50 +0.50 23,946 177,544 +1,763
Sep06 060227 253.50 255.25 253.00 254.75 +0.50 2,330 37,709 +351
Dec06 060227 262.50 264.75 262.50 264.50 +0.25 26,271 218,876 +9,232
Mar07 060227 268.75 270.50 268.50 270.25 +0.50 1,950 22,636 +459
Total Volume and Open Interest 225,401 1,073,580 -793
Wheat(CBOT)
Mar06 060227 367.50 374.00 363.50 373.25 +5.00 14,478 13,566 -10,629
May06 060227 380.00 386.50 375.75 385.75 +5.75 32,083 227,667 +6,353
Jul06 060227 390.00 396.50 385.00 396.00 +6.25 7,987 77,786 +722
Sep06 060227 398.00 406.50 395.00 406.25 +6.25 508 9,505 -61
Dec06 060227 411.00 418.50 407.50 418.25 +6.75 2,680 49,891 +553
Total Volume and Open Interest 58,992 394,388 -2,629
Wheat(KCBT)
Mar06 060227 434.00 441.00 429.50 440.50 +6.50 8,769 14,183 -2,771
May06 060227 440.00 447.00 436.00 446.50 +7.00 12,685 56,647 +3,059
Jul06 060227 443.25 449.50 439.00 449.50 +5.25 12,264 47,857 +1,459
Sep06 060227 445.00 454.00 444.50 453.50 +8.50 807 7,873 +82
Dec06 060227 450.00 459.00 448.50 458.25 +8.25 2,609 17,990 +704
Total Volume and Open Interest 37,253 146,560 +2,607
Wheat(MGE)
Mar06 060227 417.50 419.00 413.00 419.00 +1.00 3,196 2,341 -1,645
May06 060227 425.00 429.50 422.00 429.25 +3.00 5,100 18,833 +630
Jul06 060227 430.50 436.00 429.00 435.50 +2.25 3,226 11,314 -221
Sep06 060227 433.50 440.00 432.25 439.75 +2.00 1,300 6,493 +405
Dec06 060227 439.00 445.00 435.00 445.00 +1.75 583 7,935 +175
Total Volume and Open Interest 13,434 47,259 -637
Oats(CBOT)
Mar06 060227 188.50 190.50 187.25 188.00 -1.50 970 731 -647
May06 060227 195.00 196.25 192.00 192.00 -2.75 1,201 8,426 +541
Jul06 060227 188.00 189.00 187.75 188.00 -0.75 176 809 +61
Sep06 060227 176.00 176.00 176.00 176.00 unch 1 128 +0
Total Volume and Open Interest 2,433 11,574 -10
Rough Rice(CBOT)
Mar06 060227 8.24 8.25 8.15 8.24 -0.04 690 1,305 -1,046
May06 060227 8.55 8.56 8.45 8.52 -0.06 674 6,301 +289
Jul06 060227 8.74 8.77 8.71 8.77 -0.03 157 1,832 +47
Sep06 060227 8.85 8.87 8.85 8.87 -0.03 14 565 +4
Total Volume and Open Interest 1,729 11,929 -606
Live Cattle(CME)
Feb06 060227 90.000 90.300 89.850 90.225 +0.150 2,958 2,694 -1,775
Apr06 060227 86.900 87.200 86.750 86.800 -0.200 12,256 106,331 -1,577
Jun06 060227 81.900 82.400 81.900 82.275 +0.150 6,149 52,774 +734
Aug06 060227 81.900 82.200 81.800 82.025 -0.075 2,502 28,354 +1,148
Oct06 060227 85.250 85.500 85.150 85.400 -0.025 1,211 13,626 +421
Dec06 060227 86.750 86.850 86.525 86.800 +0.150 350 6,260 +170
Total Volume and Open Interest 25,546 211,888 -793
Feeder Cattle(CME)
Mar06 060227 106.150 106.650 106.000 106.050 -0.150 1,409 7,521 -218
Apr06 060227 106.600 107.125 106.500 106.650 -0.075 1,287 13,871 +64
May06 060227 107.200 107.700 107.100 107.125 -0.325 1,395 7,769 +197
Aug06 060227 108.250 108.700 108.100 108.100 -0.375 421 4,880 +141
Sep06 060227 107.850 107.900 107.550 107.650 -0.350 82 600 +60
Oct06 060227 106.900 107.200 106.850 107.000 +0.100 58 493 +8
Nov06 060227 106.350 106.400 106.200 106.400 -0.250 13 204 +5
Total Volume and Open Interest 4,669 35,346 +259
Lean Hogs(CME)
Apr06 060227 61.500 62.250 61.350 62.125 +0.700 7,718 84,337 -517
May06 060227 67.200 67.800 67.100 67.675 +0.300 259 4,561 +48
Jun06 060227 69.800 70.200 69.450 70.075 +0.250 3,741 35,793 +113
Jul06 060227 68.100 68.550 67.950 68.500 +0.325 1,529 11,945 +112
Aug06 060227 65.900 66.200 65.700 66.175 +0.175 526 7,158 +163
Oct06 060227 56.500 57.000 56.500 56.775 +0.200 214 3,134 +13
Dec06 060227 54.500 54.950 54.450 54.575 +0.400 81 2,207 +33
Feb07 060227 56.675 56.750 56.675 56.750 +0.075 17 280 +3
Total Volume and Open Interest 14,085 149,427 -32
Pork Bellies(CME)
Mar06 060227 87.600 89.250 86.500 88.750 +0.475 181 524 +23
May06 060227 89.125 90.250 87.900 89.575 +0.450 345 1,095 +80
Jul06 060227 89.300 90.250 89.300 90.250 +0.400 6 320 +3
Aug06 060227 87.000 87.300 87.000 87.300 +1.300 0 39 +0
Feb07 060227 84.750 84.750 84.750 84.750 +0.750 6 6  
Total Volume and Open Interest 540 1,986  
Class III Milk(CME)
Feb06 060227 12.19 12.19 12.19 12.19 unch 34 2,148 +26
Mar06 060227 11.10 11.12 11.05 11.09 +0.01 115 2,760 +49
Apr06 060227 10.92 10.95 10.85 10.93 -0.02 269 2,905 +47
May06 060227 10.92 10.95 10.90 10.95 +0.05 99 2,702 +44
Jun06 060227 10.95 11.00 10.91 11.00 +0.09 74 2,724 +38
Total Volume and Open Interest 1,079 30,715 +383
Cocoa(NYBOT)
Mar06 060227 1454 1454 1424 1424 -23 93 223 -82
May06 060227 1459 1460 1435 1437 -22 3,866 52,867 +392
Jul06 060227 1480 1484 1457 1459 -21 589 16,982 +65
Sep06 060227 1495 1495 1480 1480 -22 240 16,374 -84
Dec06 060227 1526 1526 1508 1508 -21 880 12,075 +384
Mar07 060227 1537 1537 1532 1532 -22 13 13,096 -13
May07 060227 1551 1551 1551 1551 -22 10 2,724 +4
Total Volume and Open Interest 5,691 124,163 +666
Coffee "C"(NYBOT)
Mar06 060227 111.50 111.50 108.25 108.35 -2.60 161 933 -134
May06 060227 112.80 113.80 109.60 110.25 -2.55 7,527 65,811 -719
Jul06 060227 115.75 116.00 112.25 112.75 -2.45 2,042 13,013 +370
Sep06 060227 117.75 117.75 114.25 114.80 -2.40 253 6,498 +63
Dec06 060227 120.40 120.50 117.40 117.40 -2.45 386 4,551 -24
Mar07 060227 123.50 123.50 120.15 120.15 -2.50 17 2,244 -4
Total Volume and Open Interest 10,388 94,141 -450
Orange Juice(NYBOT)
Mar06 060227 133.25 134.25 132.75 134.10 +1.35 1,434 6,985 -1,349
May06 060227 133.20 134.20 132.75 134.05 +1.40 2,642 20,946 +356
Jul06 060227 132.00 132.90 131.70 132.85 +1.10 1,133 3,898 +87
Sep06 060227 129.50 131.00 129.50 131.00 +0.60 997 2,439 +907
Nov06 060227 128.70 130.00 128.70 130.00 +0.60 24 1,140 +14
Total Volume and Open Interest 6,231 37,035 +15
Sugar #11(NYBOT)
Mar06 060227 17.60 17.61 16.40 16.55 -1.07 17,399 22,299 -5,905
May06 060227 17.78 17.78 16.55 16.74 -1.06 23,346 230,873 +981
Jul06 060227 17.09 17.09 16.10 16.29 -0.92 5,549 83,163 -1,012
Oct06 060227 16.80 16.83 15.95 16.05 -0.90 3,121 59,138 +296
Mar07 060227 16.75 16.80 15.90 15.90 -0.95 1,711 43,605 -216
Total Volume and Open Interest 51,602 477,814 -5,775
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060227 23.00 23.00 22.75 22.87 -0.12 2,075 4,071 -725
Jul06 060227 23.00 23.05 22.90 22.90 -0.29 653 3,948 -536
Sep06 060227 23.05 23.05 22.90 22.90 -0.29 215 2,210 +18
Nov06 060227 22.38 22.38 22.38 22.38 +0.13 52 917 +0
Total Volume and Open Interest 3,071 13,454 -1,225
London Cocoa(LCE)
Mar06 060227 863 867 851 852 -11 2,083 52,345 -240
May06 060227 881 883 869 869 -11 1,993 34,501 +162
Jul06 060227 891 893 882 882 -10 471 36,316 -70
Sep06 060227 907 909 898 898 -10 648 23,959 +367
Dec06 060227 922 922 912 912 -10 185 24,465 +29
Mar07 060227 926 927 919 919 -9 446 9,789 -92
May07 060227 929 929 929 929 -9 5 611 +3
Total Volume and Open Interest 5,831 182,082 +159
London Coffee(LCE)
Mar06 060227 1196.00 1200.00 1184.00 1188.00 -3.00 4,473 13,093 -3,583
May06 060227 1211.00 1216.00 1198.00 1203.00 -4.00 4,178 77,402 -309
Jul06 060227 1224.00 1224.00 1205.00 1209.00 -5.00 1,469 19,297 +605
Sep06 060227 1232.00 1232.00 1211.00 1214.00 -5.00 225 9,296 +79
Nov06 060227 1221.00 1229.00 1220.00 1221.00 -4.00 0 647 +0
Jan07 060227 1229.00 1237.00 1226.00 1226.00 -3.00 5 223 +0
Total Volume and Open Interest 10,350 120,012 -3,208
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060227 452.00 452.50 431.00 436.00 -16.50 2,842 32,551 +355
Aug06 060227 450.50 450.50 426.50 432.50 -18.00 984 16,735 -198
Oct06 060227 441.10 441.10 427.00 430.50 -17.50 717 10,490 -64
Dec06 060227 441.00 441.00 423.70 423.90 -16.60 109 3,928 +28
Total Volume and Open Interest 4,687 68,934 +122
Cotton(NYBOT)
Mar06 060227 56.50 56.50 55.45 55.45 -1.47 465 3,305 -97
May06 060227 56.10 56.15 55.00 55.02 -1.59 5,489 96,868 -4
Jul06 060227 56.90 56.90 56.25 56.26 -1.37 1,001 12,340 +339
Oct06 060227 58.15 58.40 58.10 58.10 -1.40 0 263 +0
Dec06 060227 59.80 59.80 58.90 58.90 -1.40 526 8,415 +181
Mar07 060227 60.50 60.50 60.17 60.17 -1.43 15 1,730 +0
Total Volume and Open Interest 7,563 124,514 +471
Lumber(CME)
Mar06 060227 340.9 341.0 338.5 339.5 -1.5 381 1,566 -101
May06 060227 346.8 346.8 343.0 344.3 +1.2 326 2,616 -14
Jul06 060227 347.0 347.1 343.5 345.9 -0.5 7 437 +2
Sep06 060227 349.0 350.8 345.0 350.8 -0.3 68 137 +6
Total Volume and Open Interest 784 4,770 -107
Crude Oil(NYM)
Apr06 060227 62.00 62.10 60.85 61.00 -1.91 134,353 263,546 -2,768
May06 060227 63.15 63.25 62.15 62.35 -1.79 57,472 111,176 +2,405
Jun06 060227 64.20 64.20 63.25 63.36 -1.67 43,090 85,354 +1,185
Jul06 060227 64.40 64.65 64.10 64.12 -1.61 7,371 34,793 +955
Aug06 060227 65.50 65.50 64.69 64.69 -1.55 2,387 21,978 -327
Sep06 060227 65.25 65.40 65.16 65.16 -1.47 3,467 24,290 +768
Oct06 060227 65.55 65.55 65.50 65.55 -1.41 3,519 23,759 +1,970
Nov06 060227 65.87 65.87 65.87 65.87 -1.37 1,542 14,576 +356
Dec06 060227 66.90 66.90 66.00 66.15 -1.33 12,292 73,783 -162
Jan07 060227 66.25 66.70 66.25 66.38 -1.31 1,518 16,953 +5
Feb07 060227 66.59 66.59 66.59 66.59 -1.29 945 5,317 +219
Mar07 060227 67.00 67.00 66.75 66.75 -1.27 167 7,872 -148
Apr07 060227 66.88 66.88 66.88 66.88 -1.25 1,031 7,487 +440
May07 060227 66.96 66.96 66.96 66.96 -1.23 11 3,392 +0
Jun07 060227 67.02 67.02 67.02 67.02 -1.21 5,782 29,898 +1,820
Jul07 060227 67.04 67.04 67.04 67.04 -1.19 0 3,594 +0
Total Volume and Open Interest 288,596 926,277 +5,576
Heating Oil(NYM)
Mar06 060227 169.25 169.70 166.85 168.26 -4.41 16,707 17,368 -3,128
Apr06 060227 170.75 171.00 168.30 169.64 -4.62 24,466 67,357 -188
May06 060227 172.00 172.40 170.30 171.49 -4.52 6,280 24,739 +168
Jun06 060227 174.00 174.60 172.25 173.34 -4.27 2,672 15,132 +332
Jul06 060227 177.00 177.00 174.75 175.49 -4.17 698 9,416 +129
Aug06 060227 177.00 178.04 177.00 178.04 -4.07 457 5,946 +191
Sep06 060227 179.50 180.54 179.50 180.54 -4.02 84 3,968 +81
Oct06 060227 182.75 183.39 182.75 183.39 -3.97 1 2,106 -1
Nov06 060227 186.50 186.50 186.34 186.34 -3.87 84 1,927 +50
Dec06 060227 187.50 188.84 187.50 188.84 -3.77 735 9,042 +282
Jan07 060227 192.00 192.00 191.09 191.09 -3.67 137 6,508 +4
Feb07 060227 191.50 192.50 191.50 191.89 -3.57 55 1,144 +51
Total Volume and Open Interest 52,540 169,745 -1,960
Unleaded Gas(NYM)
Mar06 060227 152.25 154.00 147.00 152.50 -2.56 19,813 13,489 -6,093
Apr06 060227 158.00 158.00 152.60 155.00 -5.87 29,877 64,508 -880
May06 060227 162.50 163.75 157.75 159.70 -6.02 7,330 31,457 +1,574
Jun06 060227 166.00 166.50 162.80 163.45 -6.12 2,449 15,230 -38
Jul06 060227 170.50 170.50 166.55 166.55 -5.92 2,180 6,120 -106
Aug06 060227 171.40 171.40 168.35 168.35 -5.52 422 5,790 +29
Sep06 060227 167.60 169.75 167.60 168.65 -5.22 502 7,011 +44
Oct06 060227 163.30 163.30 163.30 163.30 -4.97 175 3,581 -41
Nov06 060227 161.80 161.80 161.80 161.80 -4.87 200 1,324 +100
Dec06 060227 161.40 161.40 161.40 161.40 -4.77 342 1,589 +187
Jan07 060227 162.70 162.70 162.70 162.70 -4.72 141 1,014 +0
Total Volume and Open Interest 63,431 151,113 -5,224
Natural Gas(NYM)
Apr06 060227 7.050 7.050 6.700 6.789 -0.524 30,381 81,003 +1,275
May06 060227 7.150 7.180 6.850 6.959 -0.516 12,130 53,789 +3,849
Jun06 060227 7.300 7.350 7.070 7.121 -0.504 3,872 26,429 +1,107
Jul06 060227 7.470 7.480 7.230 7.278 -0.482 1,972 19,940 +80
Aug06 060227 7.550 7.550 7.330 7.383 -0.462 1,183 21,781 -57
Sep06 060227 7.580 7.600 7.400 7.468 -0.452 1,069 17,560 +23
Oct06 060227 7.740 7.750 7.500 7.573 -0.442 4,217 34,540 +339
Nov06 060227 8.800 8.800 8.610 8.683 -0.362 2,827 36,161 -786
Dec06 060227 9.900 9.900 9.650 9.723 -0.312 1,486 20,076 -61
Jan07 060227 10.550 10.550 10.350 10.423 -0.272 3,820 38,253 -548
Feb07 060227 10.350 10.500 10.350 10.428 -0.272 409 14,929 +103
Mar07 060227 10.230 10.300 10.150 10.233 -0.267 2,154 21,150 +905
Apr07 060227 8.480 8.600 8.460 8.483 -0.187 1,719 15,425 +343
May07 060227 8.200 8.350 8.200 8.303 -0.168 762 14,296 -2
Jun07 060227 8.350 8.363 8.350 8.363 -0.168 1,098 6,994 +674
Jul07 060227 8.438 8.438 8.438 8.438 -0.168 389 4,490 -163
Total Volume and Open Interest 118,821 591,506 -23,117
Brent Crude Oil(ICE)
Apr06 060227 62.20 62.28 60.73 60.99 -1.61 83,104 0 -91,078
May06 060227 62.80 63.03 61.50 61.77 -1.59 35,546 0 -97,650
Jun06 060227 63.35 63.72 62.40 62.49 -1.57 21,228 0 -49,882
Jul06 060227 63.75 64.24 62.98 63.08 -1.52 5,654 0 -19,207
Aug06 060227 64.15 64.43 63.41 63.53 -1.51 1,693 0 -10,003
Sep06 060227 64.56 64.80 63.78 63.89 -1.53 925 0 -9,694
Oct06 060227 64.83 65.15 64.22 64.22 -1.52 630 0 -11,828
Nov06 060227 65.10 65.41 64.49 64.49 -1.49 663 0 -6,965
Dec06 060227 65.52 65.82 64.60 64.74 -1.22 9,264 0 -31,917
Jan07 060227 64.97 64.97 64.97 64.97 -1.45 300 0 -8,889
Feb07 060227 65.17 65.17 65.17 65.17 -1.46      
Mar07 060227 65.70 65.70 65.34 65.34 -1.45      
Apr07 060227 66.25 66.25 65.48 65.48 -1.40      
May07 060227 65.56 65.56 65.56 65.56 -1.37      
Total Volume and Open Interest 167,877 9 -395,454
Gas Oil(ICE)
Mar06 060227 538.00 539.75 529.50 531.25 -9.50 27,341 53,027 -4,369
Apr06 060227 542.25 544.00 534.00 535.25 -10.25 22,173 54,908 +1,262
May06 060227 548.25 549.75 540.25 541.25 -10.00 4,473 20,638 -298
Jun06 060227 555.00 556.00 546.50 547.75 -9.50 3,134 24,598 +19
Jul06 060227 562.75 563.00 554.00 555.50 -9.25 1,256 13,199 -2
Aug06 060227 570.50 570.50 562.50 562.75 -9.25 875 5,315 +380
Sep06 060227 575.25 577.00 569.75 569.75 -9.25 52 5,815 +0
Oct06 060227 576.75 576.75 576.50 576.50 -9.50 568 8,076 +18
Nov06 060227 581.75 582.25 580.75 580.75 -9.25 300 3,115 +200
Dec06 060227 589.75 589.75 584.00 584.25 -9.50 1,000 26,355 -20
Total Volume and Open Interest 61,622 235,541 -2,785
US Dollar Index(NYBOT)
Mar06 060227 90.81 90.84 90.48 90.60 +0.02 5,660 28,504 -1,411
Jun06 060227 90.50 90.50 90.12 90.22 +0.02 60 2,434 +27
Sep06 060227 89.85 89.85 89.85 89.85 +0.02 0 8 +0
Total Volume and Open Interest 5,720 30,958 -1,384
Australian Dollar(CME)
Mar06 060227 73.67 73.88 73.67 73.70 -0.20 2,953 62,185 -639
Jun06 060227 73.58 73.70 73.57 73.57 -0.20 7 1,821 +2
Sep06 060227 73.49 73.49 73.49 73.49 -0.20 0 19 +0
Total Volume and Open Interest 2,960 64,168 -637
British Pound(CME)
Mar06 060227 174.03 174.17 173.88 174.00 -0.53 7,895 96,935 +1,091
Jun06 060227 174.20 174.25 174.16 174.20 -0.53 14 2,310 -7
Sep06 060227 174.40 174.40 174.40 174.40 -0.53 11 53 +9
Total Volume and Open Interest 7,920 99,301 +1,093
Canadian Dollar(CME)
Mar06 060227 87.27 87.77 87.22 87.74 +0.62 5,474 109,436 +1,264
Jun06 060227 87.51 88.00 87.46 87.98 +0.62 87 4,292 +152
Sep06 060227 87.87 88.20 87.87 88.19 +0.62 57 732 +2
Dec06 060227 88.25 88.40 88.25 88.40 +0.62 6 220 +15
Total Volume and Open Interest 5,624 114,799 +1,433
Japanese Yen(CME)
Mar06 060227 86.23 86.45 86.14 86.24 +0.52 5,916 164,679 -5,630
Jun06 060227 87.35 87.58 87.30 87.37 +0.53 1,102 28,198 +1,752
Sep06 060227 88.43 88.43 88.43 88.43 +0.53 10 299 +0
Total Volume and Open Interest 7,028 193,250 -3,842
Swiss Franc(CME)
Mar06 060227 75.90 75.94 75.72 75.74 -0.28 11,235 127,459 +6,949
Jun06 060227 76.65 76.65 76.49 76.50 -0.28 53 3,101 +80
Sep06 060227 77.14 77.14 77.14 77.14 -0.28 0 25 +0
Total Volume and Open Interest 11,288 130,631 +7,029
EuroFX(CME)
Mar06 060227 118.62 118.79 118.47 118.64 -0.21 8,526 161,113 +9,276
Jun06 060227 119.31 119.39 119.20 119.34 -0.22 41 5,409 +252
Sep06 060227 119.99 119.99 119.99 119.99 -0.22 0 1,652 +0
Total Volume and Open Interest 8,567 168,314 +9,528
Mexican Peso(CME)
Mar06 060227 9530.0 9550.0 9530.0 9540.0 +5.0 2,666 87,367 -791
Jun06 060227 9475.0 9475.0 9472.0 9472.0 +12.0 1 625 -1
Total Volume and Open Interest 2,728 113,725 -747
30-Year T-Bonds(CBOT)
Mar06 060227 112~23 113~01 112~10 112~16 -0~11 439,838 426,142 -101,805
Jun06 060227 112~22 113~01 112~11 112~16 -0~12 168,744 253,768 +79,298
Sep06 060227 113~03 113~03 112~16 112~18 -0~12 16 365 +15
Total Volume and Open Interest 608,609 680,574 -22,489
10-Year T-Notes(CBOT)
Mar06 060227 107~230 107~280 107~190 107~220 -0~040 1,287,973 1,066,769 -354,734
Jun06 060227 107~195 107~230 107~145 107~170 -0~045 558,050 824,574 +291,784
Total Volume and Open Interest 1,846,726 1,894,560 -62,493
5-Year T-Notes(CBOT)
Mar06 060227 105~040 105~050 104~315 105~010 -0~025 536,158 0 +0
Jun06 060227 105~015 105~025 104~290 104~305 -0~030 231,204 0 +0
Sep06 060227 104~285 104~285 104~285 104~285 -0~030 0 2 +0
Total Volume and Open Interest 767,362 3 +0
2 Year T-Notes(CBOT)
Mar06 060227 102~014 102~016 102~009 102~012 -0~001 49,199 258,204 -113,959
Jun06 060227 102~010 102~014 102~008 102~010 +0~002 45,139 239,255 +96,531
Total Volume and Open Interest 94,338 497,459 -17,428
Eurodollars(CME)
Mar06 060227 95.110 95.115 95.107 95.110 unch 13,234 1,260,820 -9,095
Jun06 060227 94.890 94.905 94.885 94.895 +0.005 21,912 1,420,842 -2,271
Sep06 060227 94.835 94.855 94.810 94.835 -0.005 250,779 1,468,422 +603
Dec06 060227 94.885 94.900 94.860 94.875 -0.010 17,369 1,232,595 +6,279
Mar07 060227 94.965 94.975 94.940 94.950 -0.010 30,731 1,068,815 -3,137
Jun07 060227 95.010 95.020 94.990 95.000 -0.005 20,347 792,730 +10,601
Sep07 060227 95.035 95.050 95.015 95.025 -0.005 25,386 565,089 -677
Dec07 060227 95.035 95.045 95.010 95.025 -0.005 15,425 421,038 +1,519
Mar08 060227 95.040 95.040 95.010 95.025 -0.005 13,544 292,135 -2,884
Jun08 060227 95.030 95.030 95.000 95.010 -0.010 8,203 253,742 -2,591
Sep08 060227 95.015 95.020 94.990 94.995 -0.010 8,032 221,389 +989
Dec08 060227 94.990 95.000 94.965 94.970 -0.010 6,233 170,738 +1,252
Mar09 060227 94.995 94.995 94.955 94.965 -0.015 6,332 123,072 -1,053
Jun09 060227 94.980 94.985 94.940 94.950 -0.015 4,093 113,682 +418
Sep09 060227 94.965 94.965 94.925 94.935 -0.015 9,193 101,582 +521
Dec09 060227 94.940 94.940 94.900 94.910 -0.015 3,985 92,808 +981
Mar10 060227 94.940 94.945 94.900 94.910 -0.015 4,110 67,243 +425
Jun10 060227 94.930 94.935 94.890 94.900 -0.015 3,207 62,760 +302
Total Volume and Open Interest 243,358 9,919,604 +2,860
3-Mth Euro-Yen(CME)
Mar06 060227 99.86 99.87 99.86 99.87 +0.01 2,036 9,164 +463
Jun06 060227 99.76 99.76 99.76 99.76 unch 1,680 12,706 +342
Sep06 060227 99.60 99.60 99.60 99.60 unch 1,963 7,933 +356
Dec06 060227 99.43 99.43 99.43 99.43 -0.01 809 6,095 +1,870
Mar07 060227 99.25 99.26 99.25 99.26 unch 557 1,520 -144
Jun07 060227 99.10 99.10 99.10 99.10 -0.01 0 2,812 +0
Sep07 060227 98.95 98.95 98.95 98.95 -0.02 0 1,899 +0
Dec07 060227 98.80 98.80 98.80 98.80 unch 15 85 +15
Mar08 060227 98.70 98.70 98.70 98.70 -0.01 0 51 +0
Jun08 060227 98.58 98.58 98.58 98.58 -0.01 0 252 +0
Total Volume and Open Interest 7,060 42,517 +2,902
3-Mth Euro-Yen(SIMEX)
Mar06 060227 99.87 99.87 99.86 99.86 unch 2,674 65,554 -1,176
Jun06 060227 99.76 99.77 99.74 99.76 -0.01 3,728 70,367 -538
Sep06 060227 99.60 99.60 99.57 99.60 unch 3,392 46,383 +94
Dec06 060227 99.44 99.44 99.39 99.43 -0.01 7,284 64,698 +2,466
Mar07 060227 99.25 99.27 99.21 99.25 -0.01 1,104 33,974 +535
Jun07 060227 99.10 99.10 99.06 99.09 -0.01 4,102 21,451 +412
Sep07 060227 98.89 98.94 98.89 98.94 -0.01 485 11,901 +130
Dec07 060227 98.78 98.80 98.76 98.80 -0.01 936 14,754 -399
Total Volume and Open Interest 23,705 346,531 +1,524
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 060227 119.20 119.42 119.10 119.17 -0.36 75,628 118,455 +47,320
Sep06 060227 119.62 119.62 119.62 119.62 -0.39 1,001 68 +0
Total Volume and Open Interest 1,085,770 1,474,896 +27,319
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060227 111.23 111.26 111.06 111.12 -0.22 47,231 158,071 +32,386
Sep06 060227 111.43 111.43 111.43 111.43 -0.23      
Total Volume and Open Interest 650,543 1,186,777 +20,647
Long Gilt(LIFFE)
Mar06 060227 113~23 113~25 113~12 113~14 -0~14 217,632 93,866 -70,544
Jun06 060227 113~12 113~16 113~03 113~04 -0~13 162,896 208,025 +60,107
Total Volume and Open Interest 380,528 301,891 -10,437
3-Mth Short Sterling(LIFFE)
Mar06 060227 95.41 95.41 95.41 95.41 unch 8,897 333,556 +663
Jun06 060227 95.41 95.41 95.41 95.41 -0.02 64,297 407,259 -6,206
Sep06 060227 95.38 95.38 95.38 95.38 -0.05 62,402 314,146 -483
Total Volume and Open Interest 261,810 2,010,835 -16,217
3-Mth Euribor(LIFFE)
Mar06 060227 97.310 97.315 97.305 97.305 -0.005 90,262 689,017 +1,113
Jun06 060227 97.095 97.105 97.075 97.080 -0.020 175,293 666,854 -12,072
Sep06 060227 96.925 96.940 96.895 96.905 -0.035 205,074 491,598 +18,313
Total Volume and Open Interest 1,078,951 3,519,512 +24,408
3-Mth Aus T-Bills(SFE)
Mar06 060227 94.39 94.40 94.39 94.40 unch 1,573 92,665 +34
Jun06 060227 94.43 94.43 94.40 94.41 -0.02 6,351 258,228 +16
Sep06 060227 94.43 94.43 94.39 94.41 -0.03 6,959 117,659 -722
Dec06 060227 94.41 94.41 94.38 94.40 -0.03 4,599 51,366 +1,103
Mar07 060227 94.41 94.41 94.37 94.38 -0.04 586 27,307 -55
Jun07 060227 94.37 94.37 94.34 94.36 -0.05 1,148 29,192 +607
Sep07 060227 94.35 94.35 94.33 94.35 -0.04 253 21,227 +158
Dec07 060227 94.32 94.33 94.32 94.33 -0.05 515 8,174 +156
Mar08 060227 94.30 94.32 94.30 94.32 -0.05 100 4,249 +0
Jun08 060227 94.29 94.30 94.29 94.30 -0.06 0 1,524 +0
Total Volume and Open Interest 22,089 613,287 +1,302
10-Year Aus T-Bonds(SFE)
Mar06 060227 94.76 94.76 94.69 94.71 -0.07 19,647 316,231 -7,927
Jun06 060227 94.71 94.71 94.71 94.71 -0.07      
Total Volume and Open Interest 19,647 316,231 -7,927
3-Year Aus T-Bonds(SFE)
Mar06 060227 94.78 94.79 94.72 94.75 -0.06 50,745 385,172 -47,471
Jun06 060227 94.74 94.74 94.74 94.74 -0.07      
Total Volume and Open Interest 50,745 385,172 -47,471
Gold(CMX)
Apr06 060227 557.5 558.4 554.8 557.0 -4.2 58,716 230,493 +5,346
Jun06 060227 563.0 563.0 560.0 562.2 -4.1 1,525 39,248 +166
Aug06 060227 566.5 567.2 565.0 567.2 -4.1 36 6,173 +8
Oct06 060227 572.0 572.5 571.4 572.2 -4.2 0 9,642 +0
Dec06 060227 578.0 578.0 575.0 577.1 -4.2 1,137 15,663 -282
Feb07 060227 581.0 582.1 581.0 582.1 -4.3 113 8,739 +82
Apr07 060227 587.0 587.0 587.0 587.0 -4.4 0 1,342 +0
Jun07 060227 591.9 591.9 591.9 591.9 -4.5 0 8,804 +0
Aug07 060227 596.8 596.8 596.8 596.8 -4.6 0 180 +0
Oct07 060227 601.7 601.7 601.7 601.7 -4.7 0 4 +0
Dec07 060227 607.0 607.0 606.7 606.7 -4.7 3 9,819 +1
Total Volume and Open Interest 61,698 337,783 +5,329
Silver(CMX)
Mar06 060227 964.0 965.0 952.0 960.2 -13.1 29,220 15,121 -13,039
May06 060227 974.0 975.0 961.0 969.5 -13.0 24,262 68,373 +12,032
Jul06 060227 980.0 985.0 967.0 975.0 -12.7 865 15,923 +252
Sep06 060227 978.0 982.0 978.0 979.9 -12.3 104 4,688 +103
Dec06 060227 990.0 990.0 979.0 984.2 -12.0 257 13,751 +54
Mar07 060227 990.0 990.0 982.0 985.4 -13.3 0 3,584 +0
May07 060227 985.9 985.9 985.9 985.9 -13.3 50 226 +25
Total Volume and Open Interest 54,817 128,096 -518
Platinum(NYM)
Apr06 060227 1039.0 1044.0 1034.2 1034.9 -1.1 619 8,229 -32
Jul06 060227 1043.0 1047.0 1040.6 1040.6 -1.1 9 331 +1
Oct06 060227 1045.6 1045.6 1045.6 1045.6 -1.1 0 3 +0
Total Volume and Open Interest 628 8,563 -31
Palladium(NYME)
Mar06 060227 284.00 284.70 280.00 280.80 -7.05 3,002 5,356 -1,823
Jun06 060227 291.00 291.00 285.00 285.50 -7.05 3,074 11,056 +1,374
Sep06 060227 293.00 293.00 288.50 288.50 -7.05 1 62 +1
Total Volume and Open Interest 6,099 16,849 -427
Copper(CMX)
Mar06 060227 216.00 216.30 213.20 214.05 -6.70 6,531 11,418 -2,670
May06 060227 216.00 216.00 211.70 213.05 -7.65 10,782 59,974 +1,958
Jul06 060227 214.50 214.50 209.70 210.55 -7.50 300 7,843 +111
Sep06 060227 209.70 209.70 207.55 207.55 -7.25 17 3,109 -2
Dec06 060227 209.00 209.00 202.50 202.75 -6.80 85 2,312 +32
Total Volume and Open Interest 18,943 91,070 -261
Aluminum(CMX)
Mar06 060227 109.40 109.50 109.40 109.50 -1.65 0 209 +0
Apr06 060227 109.85 109.85 109.85 109.85 -1.65 0 51 +0
May06 060227 110.00 110.00 110.00 110.00 -1.65 0 69 +0
Jun06 060227 109.90 109.90 109.90 109.90 -1.65 0 52 +0
Jul06 060227 109.80 109.80 109.80 109.80 -1.65 0 20 +0
Aug06 060227 109.75 109.75 109.75 109.75 -1.65      
Total Volume and Open Interest 0 551 -5
DJIA Index(CBOT)
Mar06 060227 11090 11145 11090 11095 +7 5,577 41,229 -1,213
Jun06 060227 11175 11210 11169 11169 +7 94 584 +83
Sep06 060227 11219 11219 11219 11219 +7 0 3 +0
Dec06 060227 11254 11254 11254 11254 +7 0 7 +0
Total Volume and Open Interest 5,671 41,823 -1,130
S & P 500(CME)
Mar06 060227 1293.30 1299.60 1292.10 1294.00 +1.00 23,209 622,628 -2,599
Jun06 060227 1303.30 1309.30 1302.80 1304.30 +1.00 4,517 43,694 +2,623
Sep06 060227 1319.50 1319.50 1315.00 1315.00 +1.10 26 6,260 +19
Dec06 060227 1325.70 1325.70 1325.70 1325.70 +1.30 0 409 +0
Total Volume and Open Interest 27,753 673,074 +44
S & P 500 E-Mini(Globex)
Mar06 060227 1293.00 1299.75 1292.00 1294.00 +1.00 549,003 1,189,315 -10,449
Jun06 060227 1303.25 1309.75 1302.50 1304.25 +1.00 6,657 57,931 +1,587
Total Volume and Open Interest 555,660 1,247,246 -8,862
NASDAQ 100(CME)
Mar06 060227 1686.00 1706.00 1683.50 1695.00 +11.50 6,763 62,736 -2,691
Jun06 060227 1708.00 1722.50 1708.00 1714.00 +11.50 2,550 2,641 +2,547
Sep06 060227 1732.00 1732.00 1732.00 1732.00 +11.50 0 1 +0
Total Volume and Open Interest 9,313 65,378 -144
NASDAQ 100 E-Mini(Globex)
Mar06 060227 1684.00 1705.50 1683.50 1695.00 +11.50 194,908 372,611 -988
Jun06 060227 1704.50 1724.00 1702.50 1714.00 +11.50 2,064 1,629 +1,226
Total Volume and Open Interest 196,972 374,240 +238
S & P Midcap 400(CME)
Mar06 060227 783.75 785.00 782.00 782.20 -1.60 232 12,065 +156
Jun06 060227 789.15 789.15 789.15 789.15 -1.40 0 7 +0
Sep06 060227 137.79 137.79 137.79 137.79 -1.40      
Total Volume and Open Interest 232 12,072 +156
Russell 2000(CME)
Mar06 060227 739.50 744.00 738.75 740.80 +2.00 1,935 28,999 -16
Jun06 060227 746.25 746.25 746.25 746.25 +2.00 0 1,890 +0
Sep06 060227 750.80 750.80 750.80 750.80 +2.00 0 14 +0
Total Volume and Open Interest 1,935 30,903 -16
Russell 2000 E-Mini(Globex)
Mar06 060227 738.90 744.40 738.50 740.80 +2.00 104,576 281,197 +4,388
Jun06 060227 744.50 749.20 744.10 746.30 +2.00 90 2,869 -27
Total Volume and Open Interest 104,666 284,066 +4,361
Value Line(KCBT)
Mar06 060227 2057.00 2067.00 2056.00 2060.50 +4.50 58 185 -27
Total Volume and Open Interest 62 225 -26
Nikkei 225(CME)
Mar06 060227 16135 16300 16090 16135 +55 53,164 241,803 +1,156
Jun06 060227 16075 16220 16030 16070 +35 60 2,160 +102
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060227 16135 16300 16090 16135 +55 53,164 241,803 +1,156
Jun06 060227 16075 16220 16030 16070 +35 60 2,160 +102
Sep06 060227 16125 16125 16125 16125 +95 0 3 +0
Total Volume and Open Interest 53,224 243,970 +1,258
CAC 40(MATIF)
Feb06 060217 4980.0 5000.0 4964.5 4996.5 +23.5 206,174 397,409 +397,409
Mar06 060227 5091.5 5094.0 5063.0 5088.0 +9.5 63,873 457,879 -2,946
Apr06 060227 5104.0 5104.0 5079.5 5100.0 +9.5 944 3,222 +192
Total Volume and Open Interest 65,089 461,837 -2,538
Hang Seng Index(HKFE)
Feb06 060227 15910 15963 15868 15948 +84 54,119 68,446 -28,959
Mar06 060227 15879 15956 15812 15911 +100 48,705 74,473 +43,880
Total Volume and Open Interest 102,905 143,514 +14,938
DAX Index(EUREX)
Mar06 060227 5891.5 5927.0 5880.0 5921.5 +48.5 106,040 235,040 +4,239
Jun06 060227 5928.0 5966.5 5920.0 5961.5 +48.5 844 18,262 -128
Sep06 060227 5964.0 6010.0 5964.0 6005.5 +49.5 674 6,559 +95
Total Volume and Open Interest 107,558 259,861 +4,206
FT-SE 100(LIFFE)
Mar06 060227 5850.00 5873.50 5844.00 5861.00 +20.00 51,824 479,446 +3,631
Jun06 060227 5875.00 5884.00 5864.00 5872.50 +21.00 48 27,643 +41
Sep06 060227 5883.50 5886.50 5883.50 5886.50 +21.00 5 2,323 +0
Total Volume and Open Interest 51,877 518,137 +3,672
SPI 200(SFE)
Mar06 060227 4912.0 4930.0 4889.0 4929.0 +35.0 14,020 199,921 +4,001
Jun06 060227 4930.0 4947.0 4910.0 4947.0 +37.0 60 6,576 -67
Sep06 060227 4931.0 4948.0 4930.0 4948.0 +36.0 0 2,497 +0
Total Volume and Open Interest 14,080 212,605 +3,934
GSCI(CME)
Mar06 060227 418.10 418.10 411.30 411.50 -12.30 236 22,790 +110
Apr06 060227 418.00 418.00 418.00 418.00 -12.00 24 283 +10
May06 060227 423.50 423.50 423.50 423.50 -12.00      
Total Volume and Open Interest 260 23,073 +120
Reuters CRB Index(NYBOT)
Apr06 060227 351.50 351.50 349.50 349.75 -6.90 60 374 +2
Jun06 060227 355.00 355.00 353.50 353.50 -6.90 13 428 +3
Aug06 060227 357.25 357.25 357.25 357.25 -6.90 0 202 +0
Total Volume and Open Interest 73 1,004 +5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf