Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 28, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060228 578.00 585.00 573.75 580.25 +0.75 24,935 18,749 -10,404
May06 060228 592.00 598.50 587.00 594.00 +1.00 61,314 184,346 +5,399
Jul06 060228 603.00 609.25 598.50 604.75 +0.50 10,543 81,180 -14
Aug06 060228 608.50 612.00 603.00 608.00 +0.50 158 4,880 +40
Sep06 060228 612.00 612.00 606.00 611.25 +2.00 815 2,909 +434
Nov06 060228 615.00 620.00 610.00 618.25 +2.50 6,746 57,487 +1,340
Jan07 060228 622.00 625.00 616.00 624.50 +3.50 233 1,928 +40
Total Volume and Open Interest 104,971 356,258 -3,142
Soybean Meal(CBOT)
Mar06 060228 176.10 178.00 173.70 174.20 -2.30 11,374 8,327 -4,495
May06 060228 178.20 180.00 175.50 176.10 -2.30 17,247 55,020 +228
Jul06 060228 181.00 182.80 178.50 178.80 -2.60 5,240 32,276 +429
Aug06 060228 182.60 184.00 180.00 180.30 -2.20 319 9,435 +194
Sep06 060228 183.80 185.30 181.00 181.00 -2.20 261 7,195 +63
Oct06 060228 184.30 184.50 180.50 180.50 -2.50 83 5,390 +45
Dec06 060228 185.00 186.30 182.50 182.60 -2.60 653 15,628 +146
Jan07 060228 184.00 184.00 183.50 183.50 -1.70 2 422 +0
Total Volume and Open Interest 35,310 134,083 -3,274
Soybean Oil(CBOT)
Mar06 060228 22.87 23.68 22.83 23.59 +0.60 12,322 8,935 -4,740
May06 060228 23.25 24.08 23.23 23.97 +0.60 20,530 98,845 +2,870
Jul06 060228 23.67 24.41 23.65 24.32 +0.55 2,271 39,974 -838
Aug06 060228 23.88 24.43 23.88 24.43 +0.55 179 4,563 +19
Sep06 060228 24.27 24.55 24.10 24.55 +0.50 53 4,454 -26
Oct06 060228 24.45 24.75 24.40 24.75 +0.55 13 3,242 -1
Dec06 060228 24.50 25.18 24.50 25.11 +0.61 369 16,835 -13
Jan07 060228 24.75 25.27 24.75 25.27 +0.57 103 762 +103
Total Volume and Open Interest 35,850 178,943 -2,625
Canola(WCE)
Mar06 060228 239.1 241.0 237.8 239.7 +0.3 5,245 3,259 -2,170
May06 060228 248.1 251.0 247.3 249.5 +0.1 7,476 54,854 +3,924
Jul06 060228 255.2 259.3 255.2 256.3 -0.4 1,274 19,119 +703
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060228 273.4 275.9 271.5 275.0 +1.6 146 9,739 -87
Total Volume and Open Interest 14,141 87,591 +2,370
Corn(CBOT)
Mar06 060228 226.50 228.75 226.25 228.00 +0.50 72,006 47,203 -25,800
May06 060228 238.00 239.75 237.75 238.75 -0.25 96,219 512,354 +16,366
Jul06 060228 246.75 249.00 246.50 248.25 -0.25 15,819 181,777 +4,233
Sep06 060228 254.25 255.75 254.00 254.25 -0.50 1,751 38,161 +452
Dec06 060228 263.50 264.75 263.25 264.25 -0.25 16,592 223,667 +4,791
Mar07 060228 269.50 270.50 269.00 270.25 unch 1,237 24,018 +1,382
Total Volume and Open Interest 205,288 1,074,990 +1,410
Wheat(CBOT)
Mar06 060228 372.00 378.00 370.00 370.25 -3.00 13,732 7,525 -6,041
May06 060228 385.00 390.50 378.00 381.00 -4.75 34,224 230,656 +2,989
Jul06 060228 394.50 400.00 393.00 393.50 -2.50 9,079 78,650 +864
Sep06 060228 405.00 410.00 402.00 403.50 -2.75 851 9,782 +277
Dec06 060228 415.00 422.00 414.50 416.50 -1.75 3,914 50,722 +831
Total Volume and Open Interest 63,302 394,038 -350
Wheat(KCBT)
Mar06 060228 440.00 445.50 438.25 439.00 -1.50 6,468 6,427 -7,756
May06 060228 447.00 453.50 444.00 445.50 -1.00 8,113 57,978 +1,331
Jul06 060228 449.50 456.00 443.00 444.50 -5.00 6,666 47,097 -760
Sep06 060228 453.00 460.00 451.00 452.75 -0.75 351 7,576 -297
Dec06 060228 458.00 465.00 456.50 457.00 -1.25 757 17,871 -119
Total Volume and Open Interest 22,360 138,964 -7,596
Wheat(MGE)
Mar06 060228 419.00 426.00 419.00 424.50 +5.50 2,495 1,225 -1,116
May06 060228 428.50 435.50 427.50 428.00 -1.25 3,435 18,611 -222
Jul06 060228 434.50 442.00 434.50 435.50 unch 2,021 10,692 -622
Sep06 060228 438.00 445.50 438.00 440.00 +0.25 984 6,529 +36
Dec06 060228 443.00 450.00 443.00 444.50 -0.50 989 8,264 +329
Total Volume and Open Interest 9,929 45,669 -1,590
Oats(CBOT)
Mar06 060228 186.00 188.00 181.50 182.00 -6.00 649 439 -292
May06 060228 188.00 191.00 186.25 186.25 -5.75 765 8,729 +303
Jul06 060228 187.00 188.00 186.00 186.00 -2.00 152 845 +36
Sep06 060228 176.00 176.00 176.00 176.00 unch 0 128 +0
Total Volume and Open Interest 1,730 11,685 +111
Rough Rice(CBOT)
Mar06 060228 8.20 8.23 8.17 8.22 -0.02 1,506 486 -819
May06 060228 8.51 8.53 8.46 8.52 +0.01 1,500 7,023 +722
Jul06 060228 8.77 8.77 8.75 8.77 unch 213 1,957 +125
Sep06 060228 8.85 8.87 8.85 8.87 unch 53 611 +46
Total Volume and Open Interest 3,344 12,013 +84
Live Cattle(CME)
Feb06 060228 90.300 90.325 89.300 90.150 -0.075 2,072 1,259 -1,435
Apr06 060228 87.000 87.300 86.750 87.225 +0.425 9,867 104,374 -1,957
Jun06 060228 82.450 82.700 82.050 82.625 +0.350 5,567 53,478 +704
Aug06 060228 82.200 82.400 81.900 82.375 +0.350 1,574 28,653 +299
Oct06 060228 85.500 85.725 85.100 85.700 +0.300 719 13,969 +343
Dec06 060228 86.800 87.200 86.600 87.150 +0.350 284 6,469 +209
Total Volume and Open Interest 20,225 210,176 -1,712
Feeder Cattle(CME)
Mar06 060228 106.150 106.900 106.000 106.875 +0.825 707 7,204 -317
Apr06 060228 106.750 107.400 106.375 107.325 +0.675 1,115 13,999 +128
May06 060228 107.200 107.750 106.950 107.725 +0.600 1,194 8,167 +398
Aug06 060228 108.250 109.050 108.000 108.975 +0.875 399 4,974 +94
Sep06 060228 107.750 107.850 107.300 107.850 +0.200 14 598 -2
Oct06 060228 107.200 107.200 106.900 107.200 +0.200 85 532 +39
Nov06 060228 106.500 106.700 106.400 106.700 +0.300 2 205 +1
Total Volume and Open Interest 3,517 35,688 +342
Lean Hogs(CME)
Apr06 060228 61.750 62.000 61.100 61.475 -0.650 8,338 83,307 -1,030
May06 060228 67.400 67.800 66.900 67.650 -0.025 199 4,601 +40
Jun06 060228 69.700 70.050 69.100 69.950 -0.125 5,175 36,767 +974
Jul06 060228 68.200 68.400 67.850 68.325 -0.175 965 12,122 +177
Aug06 060228 65.600 65.950 65.300 65.775 -0.400 417 7,243 +85
Oct06 060228 56.500 56.700 56.300 56.600 -0.175 194 3,122 -12
Dec06 060228 54.450 54.700 54.300 54.325 -0.250 108 2,222 +15
Feb07 060228 56.500 56.725 56.500 56.725 -0.025 8 282 +2
Total Volume and Open Interest 15,404 149,678 +251
Pork Bellies(CME)
Mar06 060228 89.000 90.400 87.625 88.850 +0.100 297 415 -109
May06 060228 89.800 91.200 88.300 89.400 -0.175 466 1,097 +2
Jul06 060228 90.300 90.900 89.300 90.500 +0.250 13 332 +12
Aug06 060228 87.000 87.000 87.000 87.000 -0.300 1 39 +0
Feb07 060228 85.250 85.250 85.250 85.250 +0.500 0 6 +0
Total Volume and Open Interest 781 1,895 -91
Class III Milk(CME)
Feb06 060228 12.19 12.19 12.19 12.19 unch 11 2,147 -1
Mar06 060228 11.15 11.17 11.11 11.15 +0.06 117 2,686 -74
Apr06 060228 10.99 11.05 10.89 10.95 +0.02 166 2,954 +49
May06 060228 11.00 11.00 10.99 10.99 +0.04 42 2,717 +15
Jun06 060228 11.05 11.05 10.97 11.01 +0.01 46 2,726 +2
Total Volume and Open Interest 633 30,865 +150
Cocoa(NYBOT)
Mar06 060228 1427 1450 1411 1450 +26 42 191 -32
May06 060228 1442 1470 1425 1461 +24 6,278 52,981 +114
Jul06 060228 1458 1490 1449 1483 +24 2,760 17,827 +845
Sep06 060228 1482 1512 1470 1504 +24 886 16,858 +484
Dec06 060228 1504 1538 1500 1532 +24 27 12,102 +27
Mar07 060228 1530 1557 1525 1557 +25 15 13,091 -5
May07 060228 1575 1575 1575 1575 +24 20 2,737 +13
Total Volume and Open Interest 10,029 125,609 +1,446
Coffee "C"(NYBOT)
Mar06 060228 108.60 111.80 108.25 111.80 +3.45 277 663 -270
May06 060228 110.25 113.85 109.90 113.70 +3.45 11,326 64,933 -878
Jul06 060228 112.90 116.40 112.50 116.20 +3.45 2,396 13,728 +715
Sep06 060228 115.00 118.20 115.00 118.20 +3.40 440 6,778 +280
Dec06 060228 117.80 121.50 117.60 120.80 +3.40 105 4,558 +7
Mar07 060228 120.40 123.90 120.00 123.55 +3.40 23 2,251 +7
Total Volume and Open Interest 14,570 94,002 -139
Orange Juice(NYBOT)
Mar06 060228 134.25 134.90 133.50 134.00 -0.10 2,414 5,264 -1,721
May06 060228 134.70 135.00 133.10 133.20 -0.85 2,600 21,802 +856
Jul06 060228 132.90 132.90 130.50 130.85 -2.00 558 4,306 +408
Sep06 060228 131.00 131.00 129.50 129.80 -1.20 62 2,440 +1
Nov06 060228 129.00 129.00 128.80 128.80 -1.20 53 1,189 +49
Total Volume and Open Interest 5,704 36,636 -399
Sugar #11(NYBOT)
Mar06 060228 16.25 16.75 15.70 16.74 +0.19 20,855 9,414 -12,885
May06 060228 16.45 17.17 16.22 17.12 +0.38 50,982 233,685 +2,812
Jul06 060228 16.18 16.80 15.85 16.71 +0.42 11,973 85,031 +1,868
Oct06 060228 15.90 16.60 15.65 16.49 +0.44 4,156 59,728 +590
Mar07 060228 15.70 16.40 15.50 16.37 +0.47 4,384 43,868 +263
Total Volume and Open Interest 93,038 470,207 -7,607
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060228 22.85 22.85 22.50 22.50 -0.37 187 4,029 -42
Jul06 060228 22.90 22.90 22.50 22.50 -0.40 89 3,990 +42
Sep06 060228 22.90 22.90 22.50 22.50 -0.40 53 2,242 +32
Nov06 060228 22.45 22.45 22.45 22.45 +0.07 0 917 +0
Total Volume and Open Interest 333 13,488 +34
London Cocoa(LCE)
Mar06 060228 848 862 845 862 +10 2,450 52,001 -344
May06 060228 867 881 862 880 +11 4,531 35,150 +649
Jul06 060228 882 893 875 893 +11 518 36,383 +67
Sep06 060228 898 909 891 909 +11 1,666 24,927 +968
Dec06 060228 912 923 906 923 +11 581 24,877 +412
Mar07 060228 919 930 912 930 +11 733 9,827 +38
May07 060228 927 940 924 940 +11 0 611 +0
Total Volume and Open Interest 10,480 183,872 +1,790
London Coffee(LCE)
Mar06 060228 1181.00 1216.00 1180.00 1208.00 +20.00 5,411 9,505 -3,588
May06 060228 1198.00 1238.00 1197.00 1226.00 +23.00 7,662 77,704 +302
Jul06 060228 1207.00 1245.00 1205.00 1233.00 +24.00 2,619 20,303 +1,006
Sep06 060228 1210.00 1250.00 1210.00 1238.00 +24.00 79 9,309 +13
Nov06 060228 1226.00 1249.00 1224.00 1246.00 +25.00 41 647 +0
Jan07 060228 1252.00 1252.00 1252.00 1252.00 +26.00 20 223 +0
Total Volume and Open Interest 15,832 117,745 -2,267
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060228 435.00 453.50 426.00 451.10 +15.10 4,431 31,687 -864
Aug06 060228 429.30 446.40 421.50 445.20 +12.70 2,003 16,504 -231
Oct06 060228 425.30 442.90 419.50 442.90 +12.40 232 10,496 +6
Dec06 060228 417.00 436.80 414.90 436.30 +12.40 67 3,978 +50
Total Volume and Open Interest 6,776 67,868 -1,066
Cotton(NYBOT)
Mar06 060228 55.90 56.00 55.50 56.00 +0.55 1,069 2,697 -608
May06 060228 55.10 55.70 55.10 55.44 +0.42 19,313 93,259 -3,609
Jul06 060228 56.30 56.85 56.30 56.67 +0.41 4,821 13,086 +746
Oct06 060228 58.20 58.25 58.00 58.00 -0.10 113 273 +10
Dec06 060228 59.05 59.28 58.90 59.09 +0.19 2,015 9,152 +737
Mar07 060228 60.25 60.30 60.25 60.30 +0.13 12 1,737 +7
Total Volume and Open Interest 27,431 121,853 -2,661
Lumber(CME)
Mar06 060228 339.9 340.1 329.5 330.5 -9.0 198 1,508 -58
May06 060228 344.9 345.9 334.3 336.0 -8.3 241 2,643 +27
Jul06 060228 346.9 347.0 337.5 340.9 -5.0 38 446 +9
Sep06 060228 350.0 350.0 343.0 346.4 -4.4 11 137 +0
Total Volume and Open Interest 488 4,748 -22
Crude Oil(NYM)
Apr06 060228 60.65 61.80 60.30 61.41 +0.41 93,771 259,145 -4,401
May06 060228 62.10 63.25 61.80 63.01 +0.66 50,828 113,813 +2,637
Jun06 060228 63.15 64.15 62.90 64.06 +0.70 27,251 90,093 +4,739
Jul06 060228 63.70 64.83 63.70 64.83 +0.71 5,929 35,734 +941
Aug06 060228 65.20 65.42 64.95 65.42 +0.73 3,225 22,060 +82
Sep06 060228 65.50 65.89 65.50 65.89 +0.73 3,801 25,539 +1,249
Oct06 060228 65.60 66.28 65.60 66.28 +0.73 998 23,099 -660
Nov06 060228 66.59 66.59 66.59 66.59 +0.72 262 14,732 +156
Dec06 060228 66.15 66.86 65.95 66.86 +0.71 5,999 73,209 -574
Jan07 060228 67.08 67.08 67.08 67.08 +0.70 485 17,119 +166
Feb07 060228 67.28 67.28 67.28 67.28 +0.69 175 5,167 -150
Mar07 060228 66.65 67.43 66.65 67.43 +0.68 725 7,976 +104
Apr07 060228 67.56 67.56 67.56 67.56 +0.68 312 7,535 +48
May07 060228 67.64 67.64 67.64 67.64 +0.68 92 3,432 +40
Jun07 060228 67.35 67.70 67.30 67.70 +0.68 1,207 30,596 +698
Jul07 060228 67.72 67.72 67.72 67.72 +0.68 150 3,706 +112
Total Volume and Open Interest 200,313 931,814 +5,537
Heating Oil(NYM)
Mar06 060228 167.50 172.00 167.00 171.20 +2.94 24,984 9,549 -7,819
Apr06 060228 168.25 173.40 168.00 172.24 +2.60 30,370 68,416 +1,059
May06 060228 170.50 174.75 170.00 174.31 +2.82 9,039 27,938 +3,199
Jun06 060228 172.00 176.20 172.00 175.96 +2.62 2,382 15,343 +211
Jul06 060228 174.85 177.91 174.25 177.91 +2.42 887 9,729 +313
Aug06 060228 177.75 180.36 177.75 180.36 +2.32 48 5,946 +0
Sep06 060228 181.30 182.71 181.30 182.71 +2.17 219 3,976 +8
Oct06 060228 184.20 185.41 184.20 185.41 +2.02 164 2,227 +121
Nov06 060228 187.00 188.50 186.50 188.26 +1.92 2 1,936 +9
Dec06 060228 189.25 190.66 188.50 190.66 +1.82 475 9,180 +138
Jan07 060228 192.65 192.86 192.65 192.86 +1.77 81 6,547 +39
Feb07 060228 193.61 193.61 193.61 193.61 +1.72 21 1,170 +26
Total Volume and Open Interest 68,880 167,125 -2,620
Unleaded Gas(NYM)
Mar06 060228 152.50 158.50 151.50 155.56 +3.06 21,172 7,675 -5,814
Apr06 060228 155.00 160.00 154.70 159.07 +4.07 26,408 70,403 +5,895
May06 060228 160.00 164.50 159.50 164.04 +4.34 7,432 32,922 +1,465
Jun06 060228 163.25 167.46 163.00 167.46 +4.01 3,845 16,598 +1,368
Jul06 060228 166.00 170.58 166.00 170.58 +4.03 1,366 6,445 +325
Aug06 060228 169.35 172.38 169.35 172.38 +4.03 460 5,704 -86
Sep06 060228 171.50 172.68 171.50 172.68 +4.03 492 6,994 -17
Oct06 060228 167.33 167.33 167.33 167.33 +4.03 71 3,541 -40
Nov06 060228 165.83 165.83 165.83 165.83 +4.03 41 1,325 +1
Dec06 060228 165.43 165.43 165.43 165.43 +4.03 91 1,530 -59
Jan07 060228 166.73 166.73 166.73 166.73 +4.03 0 1,014 +0
Total Volume and Open Interest 61,378 154,151 +3,038
Natural Gas(NYM)
Apr06 060228 6.670 6.800 6.580 6.714 -0.075 27,947 81,721 +718
May06 060228 6.870 6.960 6.790 6.909 -0.050 9,637 54,059 +270
Jun06 060228 7.030 7.120 6.950 7.075 -0.046 4,258 25,902 -527
Jul06 060228 7.190 7.290 7.130 7.235 -0.043 4,233 21,577 +1,637
Aug06 060228 7.300 7.390 7.250 7.348 -0.035 2,015 21,455 -326
Sep06 060228 7.370 7.490 7.320 7.430 -0.038 2,920 17,768 +208
Oct06 060228 7.500 7.590 7.440 7.535 -0.038 9,130 35,420 +880
Nov06 060228 8.570 8.680 8.570 8.670 -0.013 2,686 36,064 -97
Dec06 060228 9.640 9.725 9.620 9.725 +0.002 1,566 20,132 +56
Jan07 060228 10.400 10.430 10.270 10.430 +0.007 4,505 39,161 +908
Feb07 060228 10.410 10.435 10.330 10.435 +0.007 258 15,042 +113
Mar07 060228 10.220 10.250 10.150 10.240 +0.007 1,789 21,384 +234
Apr07 060228 8.430 8.510 8.400 8.510 +0.027 1,573 15,141 -284
May07 060228 8.250 8.330 8.250 8.330 +0.027 1,105 14,783 +487
Jun07 060228 8.330 8.390 8.290 8.390 +0.027 145 6,992 -2
Jul07 060228 8.400 8.465 8.380 8.465 +0.027 4 4,490 +0
Total Volume and Open Interest 75,959 594,779 +3,273
Brent Crude Oil(ICE)
Apr06 060228 60.55 62.10 60.51 61.76 +0.77      
May06 060228 61.38 62.86 61.32 62.52 +0.75      
Jun06 060228 62.25 63.51 62.07 63.24 +0.75      
Jul06 060228 62.64 64.11 62.64 63.83 +0.75      
Aug06 060228 63.11 64.33 63.11 64.28 +0.75      
Sep06 060228 63.56 64.65 63.56 64.65 +0.76      
Oct06 060228 63.91 64.97 63.91 64.97 +0.75      
Nov06 060228 64.33 65.22 64.33 65.22 +0.73      
Dec06 060228 64.54 65.66 64.41 65.44 +0.70      
Jan07 060228 65.04 65.67 64.99 65.67 +0.70      
Feb07 060228 65.25 65.88 65.25 65.88 +0.71      
Mar07 060228 65.44 66.06 65.40 66.06 +0.72      
Apr07 060228 65.59 66.21 65.57 66.21 +0.73      
May07 060228 66.29 66.29 66.29 66.29 +0.73      
Total Volume and Open Interest 0 9 +0
Gas Oil(ICE)
Mar06 060228 529.25 542.00 528.00 537.25 +6.00 16,492 50,605 -2,422
Apr06 060228 533.50 545.50 531.75 540.75 +5.50 15,821 57,966 +3,058
May06 060228 539.00 549.00 537.25 546.25 +5.00 4,103 21,438 +800
Jun06 060228 545.75 555.00 543.75 552.25 +4.50 1,061 24,505 -93
Jul06 060228 552.25 560.50 552.25 559.50 +4.00 1,520 12,629 -570
Aug06 060228 561.00 567.00 560.50 566.50 +3.75 2,070 5,908 +593
Sep06 060228 568.25 575.75 568.00 573.50 +3.75 1,010 6,803 +988
Oct06 060228 577.00 582.25 575.00 580.25 +3.75 75 8,076 +0
Nov06 060228 581.25 584.50 579.25 584.50 +3.75 10 3,110 -5
Dec06 060228 583.00 590.50 581.75 588.00 +3.75 985 26,175 -180
Total Volume and Open Interest 44,232 237,885 +2,344
US Dollar Index(NYBOT)
Mar06 060228 90.71 90.71 89.96 90.08 -0.52 1,612 28,196 -308
Jun06 060228 90.16 90.25 89.56 89.70 -0.52 58 2,448 +14
Sep06 060228 89.55 89.55 89.33 89.33 -0.52 0 8 +0
Total Volume and Open Interest 1,680 30,672 -286
Australian Dollar(CME)
Mar06 060228 74.01 74.34 74.00 74.27 +0.57 4,974 62,388 +203
Jun06 060228 73.91 74.20 73.91 74.14 +0.57 16 1,834 +13
Sep06 060228 74.06 74.06 74.06 74.06 +0.57 0 19 +0
Total Volume and Open Interest 4,990 64,384 +216
British Pound(CME)
Mar06 060228 174.84 175.65 174.66 175.45 +1.45 4,495 99,259 +2,324
Jun06 060228 175.00 175.82 174.93 175.65 +1.45 82 2,435 +125
Sep06 060228 175.85 175.85 175.85 175.85 +1.45 1 53 +0
Total Volume and Open Interest 4,578 101,750 +2,449
Canadian Dollar(CME)
Mar06 060228 87.82 88.14 87.75 88.05 +0.31 5,728 110,204 +768
Jun06 060228 88.04 88.34 88.00 88.29 +0.31 480 4,841 +549
Sep06 060228 88.37 88.50 88.33 88.50 +0.31 76 800 +68
Dec06 060228 88.71 88.71 88.71 88.71 +0.31 21 239 +19
Total Volume and Open Interest 6,305 116,203 +1,404
Japanese Yen(CME)
Mar06 060228 86.11 86.56 86.11 86.55 +0.31 35,128 172,836 +8,157
Jun06 060228 87.23 87.71 87.23 87.68 +0.31 58 28,460 +262
Sep06 060228 88.70 88.74 88.70 88.74 +0.31 0 299 +0
Total Volume and Open Interest 35,186 201,669 +8,419
Swiss Franc(CME)
Mar06 060228 75.97 76.45 75.93 76.32 +0.58 8,260 131,103 +3,644
Jun06 060228 76.69 77.19 76.69 77.08 +0.58 129 3,287 +186
Sep06 060228 77.72 77.72 77.72 77.72 +0.58 0 25 +0
Total Volume and Open Interest 8,389 134,461 +3,830
EuroFX(CME)
Mar06 060228 118.88 119.50 118.84 119.29 +0.65 4,509 160,727 -386
Jun06 060228 119.53 120.17 119.53 119.99 +0.65 538 5,729 +320
Sep06 060228 120.64 120.64 120.64 120.64 +0.65 0 1,652 +0
Total Volume and Open Interest 5,047 168,254 -60
Mexican Peso(CME)
Mar06 060228 9552.0 9570.0 9530.0 9540.0 unch 2,403 89,121 +1,754
Jun06 060228 9472.0 9472.0 9472.0 9472.0 unch 5 629 +4
Total Volume and Open Interest 2,421 115,486 +1,761
30-Year T-Bonds(CBOT)
Mar06 060228 112~14 113~05 112~14 113~03 +0~19 433,450 313,841 -112,301
Jun06 060228 112~12 113~05 112~12 113~03 +0~19 222,987 360,241 +106,473
Sep06 060228 113~05 113~05 112~21 113~05 +0~19 27 386 +21
Total Volume and Open Interest 656,467 674,768 -5,806
10-Year T-Notes(CBOT)
Mar06 060228 107~205 108~020 107~205 108~000 +0~100 1,420,291 698,343 -368,426
Jun06 060228 107~165 107~310 107~165 107~290 +0~120 918,573 1,347,731 +523,157
Total Volume and Open Interest 2,338,950 2,049,382 +154,822
5-Year T-Notes(CBOT)
Mar06 060228 105~030 105~090 105~020 105~075 +0~065 637,419 0 +0
Jun06 060228 105~005 105~075 105~000 105~060 +0~075 406,753 0 +0
Sep06 060228 104~310 105~040 104~310 105~040 +0~075 0 2 +0
Total Volume and Open Interest 1,044,172 3 +0
2 Year T-Notes(CBOT)
Mar06 060228 102~016 102~024 102~014 102~022 +0~010 54,159 174,696 -83,508
Jun06 060228 102~016 102~024 102~013 102~024 +0~014 42,803 310,574 +71,319
Total Volume and Open Interest 96,962 485,270 -12,189
Eurodollars(CME)
Mar06 060228 95.110 95.118 95.110 95.118 +0.007 15,839 1,257,584 -3,236
Jun06 060228 94.900 94.935 94.900 94.930 +0.035 32,291 1,411,504 -9,338
Sep06 060228 94.830 94.885 94.830 94.875 +0.040 222,895 1,466,006 -2,416
Dec06 060228 94.890 94.930 94.880 94.920 +0.045 16,142 1,242,122 +9,527
Mar07 060228 94.970 95.005 94.965 95.000 +0.050 27,377 1,090,022 +21,207
Jun07 060228 95.015 95.060 95.015 95.055 +0.055 21,052 802,624 +9,894
Sep07 060228 95.045 95.090 95.040 95.085 +0.060 21,539 585,289 +20,200
Dec07 060228 95.045 95.090 95.040 95.085 +0.060 18,185 423,112 +2,074
Mar08 060228 95.040 95.085 95.040 95.080 +0.055 12,859 291,903 -232
Jun08 060228 95.040 95.070 95.040 95.065 +0.055 7,098 255,202 +1,460
Sep08 060228 95.030 95.055 95.030 95.050 +0.055 5,413 221,697 +308
Dec08 060228 94.990 95.030 94.990 95.025 +0.055 5,481 171,245 +507
Mar09 060228 94.990 95.020 94.990 95.020 +0.055 5,373 123,304 +232
Jun09 060228 94.975 95.005 94.975 95.005 +0.055 5,350 113,032 -650
Sep09 060228 94.950 94.985 94.950 94.985 +0.050 4,948 101,604 +22
Dec09 060228 94.925 94.960 94.925 94.960 +0.050 5,148 93,163 +355
Mar10 060228 94.925 94.960 94.925 94.960 +0.050 7,386 67,251 +8
Jun10 060228 94.915 94.950 94.915 94.950 +0.050 4,943 62,757 -3
Total Volume and Open Interest 264,307 10,006,439 +86,835
3-Mth Euro-Yen(CME)
Mar06 060228 99.86 99.86 99.86 99.86 -0.01 491 9,534 +370
Jun06 060228 99.76 99.76 99.76 99.76 unch 314 12,408 -298
Sep06 060228 99.60 99.60 99.60 99.60 unch 100 8,446 +513
Dec06 060228 99.43 99.44 99.43 99.43 unch 8 5,616 -479
Mar07 060228 99.25 99.26 99.25 99.26 unch 101 1,156 -364
Jun07 060228 99.10 99.10 99.10 99.10 unch 5 2,197 -615
Sep07 060228 98.95 98.95 98.95 98.95 unch 0 1,899 +0
Dec07 060228 98.80 98.80 98.80 98.80 unch 0 85 +0
Mar08 060228 98.64 98.64 98.64 98.64 -0.06 0 51 +0
Jun08 060228 98.58 98.58 98.58 98.58 unch 0 252 +0
Total Volume and Open Interest 1,019 41,644 -873
3-Mth Euro-Yen(SIMEX)
Mar06 060228 99.86 99.86 99.85 99.86 unch 1,146 66,409 +855
Jun06 060228 99.76 99.77 99.75 99.76 unch 2,470 71,248 +881
Sep06 060228 99.60 99.60 99.59 99.60 unch 2,685 49,047 +2,664
Dec06 060228 99.43 99.44 99.42 99.43 unch 5,424 64,255 -443
Mar07 060228 99.25 99.26 99.24 99.25 unch 3,572 34,159 +185
Jun07 060228 99.11 99.11 99.08 99.10 +0.01 684 21,434 -17
Sep07 060228 98.93 98.94 98.93 98.94 unch 222 11,876 -25
Dec07 060228 98.80 98.80 98.79 98.80 unch 820 14,830 +76
Total Volume and Open Interest 17,023 350,707 +4,176
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 060228 119.22 119.58 119.14 119.55 +0.38 58,175 160,449 +41,994
Sep06 060228 119.85 120.00 119.85 120.00 +0.38 1,580 68 +0
Total Volume and Open Interest 1,142,869 1,465,452 -9,444
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060228 111.15 111.34 111.10 111.32 +0.20 76,301 185,126 +27,055
Sep06 060228 111.58 111.58 111.58 111.58 +0.15 1,741 0 +0
Total Volume and Open Interest 696,120 1,225,291 +38,514
Long Gilt(LIFFE)
Mar06 060228 113~13 113~24 113~12 113~22 +0~09 67,311 81,109 -12,757
Jun06 060228 113~02 113~14 113~02 113~13 +0~09 50,867 218,662 +10,637
Total Volume and Open Interest 118,178 299,771 -2,120
3-Mth Short Sterling(LIFFE)
Mar06 060228 95.42 95.42 95.42 95.42 +0.01 30,219 339,112 +5,556
Jun06 060228 95.43 95.43 95.43 95.43 +0.02 72,003 406,302 -957
Sep06 060228 95.41 95.41 95.41 95.41 +0.03 93,019 305,884 -8,262
Total Volume and Open Interest 410,711 1,987,324 -23,511
3-Mth Euribor(LIFFE)
Mar06 060228 97.305 97.310 97.305 97.310 +0.005 61,531 683,282 -5,735
Jun06 060228 97.085 97.095 97.070 97.090 +0.010 195,839 658,884 -7,970
Sep06 060228 96.900 96.930 96.890 96.920 +0.015 188,494 511,668 +20,070
Total Volume and Open Interest 857,614 3,570,069 +50,557
3-Mth Aus T-Bills(SFE)
Mar06 060228 94.39 94.40 94.39 94.40 unch 7,995 91,578 -1,087
Jun06 060228 94.40 94.41 94.40 94.41 unch 37,310 266,544 +8,316
Sep06 060228 94.40 94.41 94.39 94.41 unch 21,425 118,228 +569
Dec06 060228 94.38 94.40 94.37 94.40 unch 5,935 52,023 +657
Mar07 060228 94.36 94.38 94.36 94.38 unch 2,761 26,015 -1,292
Jun07 060228 94.34 94.36 94.34 94.36 unch 3,685 29,564 +372
Sep07 060228 94.33 94.34 94.33 94.34 -0.01 1,325 22,193 +966
Dec07 060228 94.32 94.32 94.31 94.31 -0.02 285 8,298 +124
Mar08 060228 94.30 94.30 94.29 94.29 -0.03 101 4,250 +1
Jun08 060228 94.28 94.28 94.28 94.28 -0.02 6 1,527 +3
Total Volume and Open Interest 80,885 621,916 +8,629
10-Year Aus T-Bonds(SFE)
Mar06 060228 94.69 94.71 94.68 94.71 0.00 51,044 333,856 +17,625
Jun06 060228 94.69 94.69 94.69 94.69 -0.01      
Total Volume and Open Interest 51,044 333,856 +17,625
3-Year Aus T-Bonds(SFE)
Mar06 060228 94.72 94.74 94.71 94.74 -0.01 114,778 392,002 +6,830
Jun06 060228 94.73 94.73 94.73 94.73 -0.01 0 26 +26
Total Volume and Open Interest 114,778 392,028 +6,856
Gold(CMX)
Apr06 060228 558.5 564.1 557.9 563.9 +6.9 35,156 226,341 -4,152
Jun06 060228 563.5 569.5 563.0 569.1 +6.9 3,500 40,782 +1,534
Aug06 060228 573.0 574.2 573.0 574.2 +7.0 137 6,267 +94
Oct06 060228 579.0 579.2 579.0 579.2 +7.0 120 9,758 +116
Dec06 060228 579.0 585.0 577.9 584.2 +7.1 110 15,621 -42
Feb07 060228 586.0 589.2 586.0 589.2 +7.1 20 8,733 -6
Apr07 060228 594.1 594.1 594.1 594.1 +7.1 0 1,342 +0
Jun07 060228 599.0 599.0 599.0 599.0 +7.1 13 8,794 -10
Aug07 060228 603.9 603.9 603.9 603.9 +7.1 0 180 +0
Oct07 060228 608.8 608.8 608.8 608.8 +7.1 0 4 +0
Dec07 060228 608.0 613.8 608.0 613.8 +7.1 49 9,845 +26
Total Volume and Open Interest 39,159 335,229 -2,554
Silver(CMX)
Mar06 060228 968.5 978.0 958.0 972.0 +11.8 15,936 6,312 -8,809
May06 060228 978.0 984.5 967.0 980.5 +11.0 25,393 76,761 +8,388
Jul06 060228 981.0 989.0 977.0 985.7 +10.7 859 16,191 +268
Sep06 060228 994.0 994.0 990.2 990.2 +10.3 30 4,690 +2
Dec06 060228 997.0 1003.0 984.5 994.0 +9.8 283 13,827 +76
Mar07 060228 1003.0 1003.0 995.8 995.8 +10.4 9 3,584 +0
May07 060228 996.3 996.3 996.3 996.3 +10.4 10 226 +0
Total Volume and Open Interest 42,618 128,039 -57
Platinum(NYM)
Apr06 060228 1053.0 1056.0 1051.0 1054.7 +19.8 986 8,008 -221
Jul06 060228 1058.0 1062.7 1056.0 1062.7 +22.1 14 339 +8
Oct06 060228 1067.7 1067.7 1067.7 1067.7 +22.1 0 3 +0
Total Volume and Open Interest 1,000 8,350 -213
Palladium(NYME)
Mar06 060228 287.00 290.00 287.00 289.30 +8.50 4,090 2,779 -2,577
Jun06 060228 293.00 294.80 291.00 293.80 +8.30 4,244 13,715 +2,659
Sep06 060228 296.80 296.80 296.80 296.80 +8.30 86 113 +51
Total Volume and Open Interest 8,423 16,985 +136
Copper(CMX)
Mar06 060228 217.00 219.90 216.40 218.55 +4.50 6,360 7,599 -3,819
May06 060228 215.20 219.20 215.20 217.85 +4.80 16,364 58,929 -1,045
Jul06 060228 212.50 215.90 212.20 214.75 +4.20 1,010 8,256 +413
Sep06 060228 209.00 212.30 209.00 211.65 +4.10 134 3,093 -16
Dec06 060228 204.25 208.00 204.25 206.85 +4.10 120 2,345 +33
Total Volume and Open Interest 24,560 86,674 -4,396
Aluminum(CMX)
Mar06 060228 113.00 113.00 113.00 113.00 +3.50 5 204 -5
Apr06 060228 113.00 113.00 113.00 113.00 +3.15 0 51 +0
May06 060228 113.15 113.15 113.15 113.15 +3.15 0 69 +0
Jun06 060228 113.05 113.05 113.05 113.05 +3.15 0 52 +0
Jul06 060228 112.95 112.95 112.95 112.95 +3.15 0 20 +0
Aug06 060228 112.90 112.90 112.90 112.90 +3.15      
Total Volume and Open Interest 5 541 -10
DJIA Index(CBOT)
Mar06 060228 11093 11093 10987 11002 -93 2,974 41,360 +131
Jun06 060228 11170 11170 11075 11075 -94 78 561 -23
Sep06 060228 11126 11126 11126 11126 -93 0 3 +0
Dec06 060228 11161 11161 11161 11161 -93 0 7 +0
Total Volume and Open Interest 3,052 41,931 +108
S & P 500(CME)
Mar06 060228 1291.00 1291.80 1280.00 1282.40 -11.60 30,722 618,580 -4,048
Jun06 060228 1300.90 1301.50 1291.50 1292.60 -11.70 9,191 56,185 +12,491
Sep06 060228 1312.00 1312.00 1303.10 1303.10 -11.90 46 6,201 -59
Dec06 060228 1320.50 1320.50 1313.70 1313.70 -12.00 0 409 +0
Total Volume and Open Interest 39,959 681,458 +8,384
S & P 500 E-Mini(Globex)
Mar06 060228 1294.25 1295.00 1280.00 1282.50 -11.50 586,818 1,187,902 -1,413
Jun06 060228 1305.00 1305.00 1290.50 1292.50 -11.75 10,346 67,846 +9,915
Total Volume and Open Interest 597,164 1,255,748 +8,502
NASDAQ 100(CME)
Mar06 060228 1694.00 1699.00 1669.00 1674.50 -20.50 7,193 61,061 -1,675
Jun06 060228 1692.50 1695.00 1692.50 1693.00 -21.00 2,097 6,280 +3,639
Sep06 060228 1711.00 1711.00 1711.00 1711.00 -21.00 0 1 +0
Total Volume and Open Interest 9,290 67,342 +1,964
NASDAQ 100 E-Mini(Globex)
Mar06 060228 1696.00 1699.50 1668.50 1674.50 -20.50 242,059 375,202 +2,591
Jun06 060228 1712.50 1716.50 1688.00 1693.00 -21.00 1,760 2,961 +1,332
Total Volume and Open Interest 243,819 378,163 +3,923
S & P Midcap 400(CME)
Mar06 060228 781.50 781.50 773.25 775.00 -7.20 283 12,044 -21
Jun06 060228 781.95 781.95 781.95 781.95 -7.20 0 7 +0
Sep06 060228 130.59 130.59 130.59 130.59 -7.20      
Total Volume and Open Interest 283 12,051 -21
Russell 2000(CME)
Mar06 060228 739.50 740.00 729.50 732.00 -8.80 882 29,183 +184
Jun06 060228 739.00 739.00 737.40 737.40 -8.85 0 1,890 +0
Sep06 060228 741.95 741.95 741.95 741.95 -8.85 0 14 +0
Total Volume and Open Interest 882 31,087 +184
Russell 2000 E-Mini(Globex)
Mar06 060228 740.80 741.60 728.00 732.00 -8.80 90,766 279,933 -1,264
Jun06 060228 746.20 746.30 733.50 737.40 -8.90 1,056 3,698 +829
Total Volume and Open Interest 91,822 283,631 -435
Value Line(KCBT)
Mar06 060228 2058.50 2059.50 2030.00 2037.50 -23.00 69 119 -66
Total Volume and Open Interest 96 182 -43
Nikkei 225(CME)
Mar06 060228 16230 16245 15950 16215 +80 56,721 237,284 -4,519
Jun06 060228 16130 16170 15890 16140 +70 153 2,186 +26
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060228 16230 16245 15950 16215 +80 56,721 237,284 -4,519
Jun06 060228 16130 16170 15890 16140 +70 153 2,186 +26
Sep06 060228 16135 16135 16135 16135 +10 0 3 +0
Total Volume and Open Interest 56,874 239,477 -4,493
CAC 40(MATIF)
Feb06 060217 4980.0 5000.0 4964.5 4996.5 +23.5 206,174 397,409 +397,409
Mar06 060228 5079.0 5086.5 4992.0 5003.5 -84.5 40,500 454,304 -3,575
Apr06 060228 5092.0 5097.5 5016.0 5016.0 -84.0 438 3,181 -41
Total Volume and Open Interest 40,948 458,231 -3,606
Hang Seng Index(HKFE)
Feb06 060227 15910 15963 15868 15948 +84 54,119 68,446 -28,959
Mar06 060228 15885 15893 15797 15839 -72 32,920 108,058 +33,585
Apr06 060228 15892 15910 15830 15868        
DAX Index(EUREX)
Mar06 060228 5911.0 5924.5 5795.5 5804.0 -117.5 95,297 240,744 +5,704
Jun06 060228 5954.0 5963.0 5838.0 5843.5 -118.0 880 18,479 +217
Sep06 060228 6004.5 6006.0 5885.0 5886.5 -119.0 780 6,847 +288
Total Volume and Open Interest 96,957 266,070 +6,209
FT-SE 100(LIFFE)
Mar06 060228 5849.00 5855.00 5759.50 5764.50 -96.50 47,454 479,672 +226
Jun06 060228 5864.50 5864.50 5776.00 5776.00 -96.50 2,741 28,646 +1,003
Sep06 060228 5875.00 5875.00 5789.00 5789.00 -97.50 4 2,323 +0
Total Volume and Open Interest 50,199 519,366 +1,229
SPI 200(SFE)
Mar06 060228 4915.0 4926.0 4896.0 4924.0 -5.0 15,325 198,772 -1,149
Jun06 060228 4938.0 4941.0 4921.0 4941.0 -6.0 325 6,714 +138
Sep06 060228 4927.0 4943.0 4927.0 4943.0 -5.0 5 2,498 +1
Total Volume and Open Interest 15,655 211,595 -1,010
GSCI(CME)
Mar06 060228 410.80 416.70 410.80 416.70 +5.20 186 22,725 -65
Apr06 060228 423.40 423.40 423.40 423.40 +5.40 0 273 -10
May06 060228 428.50 428.50 428.50 428.50 +5.00      
Total Volume and Open Interest 186 22,998 -75
Reuters CRB Index(NYBOT)
Apr06 060228 350.25 354.00 350.25 353.75 +4.00 47 358 -16
Jun06 060228 357.75 357.75 357.75 357.75 +4.25 8 426 -2
Aug06 060228 361.75 361.75 361.75 361.75 +4.50 0 202 +0
Total Volume and Open Interest 55 986 -18
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