Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed March 01, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060301 575.00 579.50 573.00 577.50 -2.75 24,935 18,749 +0
May06 060301 589.00 593.00 587.00 591.00 -3.00 61,314 184,346 +0
Jul06 060301 598.00 604.00 598.00 602.00 -2.75 10,543 81,180 +0
Aug06 060301 604.00 606.00 602.00 605.00 -3.00 158 4,880 +0
Sep06 060301 606.50 608.00 605.50 608.00 -3.25 815 2,909 +0
Nov06 060301 612.00 616.00 611.00 614.50 -3.75 6,746 57,487 +0
Jan07 060301 621.00 622.00 618.00 622.00 -2.50 233 1,928 +0
Total Volume and Open Interest 114,817 356,258 +0
Soybean Meal(CBOT)
Mar06 060301 173.00 173.50 172.00 172.40 -1.80 11,374 8,327 +0
May06 060301 175.00 175.50 174.00 174.60 -1.50 17,247 55,020 +0
Jul06 060301 177.30 178.20 176.80 177.60 -1.20 5,240 32,276 +0
Aug06 060301 178.80 179.70 178.50 178.80 -1.50 319 9,435 +0
Sep06 060301 179.50 180.70 179.00 179.90 -1.10 261 7,195 +0
Oct06 060301 180.00 180.70 179.70 179.70 -0.80 83 5,390 +0
Dec06 060301 181.20 182.20 181.00 181.70 -0.90 653 15,628 +0
Jan07 060301 183.00 183.50 182.00 182.50 -1.00 2 422 +0
Total Volume and Open Interest 38,910 134,083 +0
Soybean Oil(CBOT)
Mar06 060301 23.60 23.84 23.31 23.80 +0.21 12,322 8,935 +0
May06 060301 24.08 24.25 23.71 24.15 +0.18 20,530 98,845 +0
Jul06 060301 24.35 24.61 24.10 24.57 +0.25 2,271 39,974 +0
Aug06 060301 24.40 24.70 24.35 24.70 +0.27 179 4,563 +0
Sep06 060301 24.55 24.82 24.50 24.82 +0.27 53 4,454 +0
Oct06 060301 24.70 24.95 24.65 24.95 +0.20 13 3,242 +0
Dec06 060301 24.90 25.28 24.90 25.25 +0.14 369 16,835 +0
Jan07 060301 25.40 25.40 25.40 25.40 +0.13 103 762 +0
Total Volume and Open Interest 37,487 178,943 +0
Canola(WCE)
Mar06 060301 239.7 243.0 239.7 242.9 +3.2 5,245 3,259 +0
May06 060301 248.6 251.4 248.5 250.9 +1.4 7,476 54,854 +0
Jul06 060301 257.9 259.9 256.8 259.0 +2.7 1,274 19,119 +0
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060301 273.5 276.5 273.5 275.8 +0.8 146 9,739 +0
Total Volume and Open Interest 14,334 87,591 +0
Corn(CBOT)
Mar06 060301 228.00 228.00 223.75 224.25 -3.75 72,006 47,203 +0
May06 060301 238.00 238.00 234.00 234.75 -4.00 96,219 512,354 +0
Jul06 060301 247.00 247.00 244.00 244.50 -3.75 15,819 181,777 +0
Sep06 060301 252.50 253.00 251.25 251.75 -2.50 1,751 38,161 +0
Dec06 060301 262.50 262.50 260.75 261.50 -2.75 16,592 223,667 +0
Mar07 060301 268.00 268.25 266.75 267.75 -2.50 1,237 24,018 +0
Total Volume and Open Interest 231,385 1,074,990 +0
Wheat(CBOT)
Mar06 060301 367.50 367.50 359.50 362.75 -7.50 13,732 7,525 +0
May06 060301 381.50 382.50 371.50 374.00 -7.00 34,224 230,656 +0
Jul06 060301 391.50 392.00 382.25 385.25 -8.25 9,079 78,650 +0
Sep06 060301 399.50 399.50 392.50 396.25 -7.25 851 9,782 +0
Dec06 060301 412.00 412.50 404.00 407.00 -9.50 3,914 50,722 +0
Total Volume and Open Interest 67,053 394,038 +0
Wheat(KCBT)
Mar06 060301 435.00 439.00 428.00 433.00 -6.00 6,468 6,427 +0
May06 060301 438.00 442.00 430.00 434.75 -10.75 8,113 57,978 +0
Jul06 060301 440.00 441.50 431.50 436.75 -7.75 6,666 47,097 +0
Sep06 060301 443.00 446.00 437.50 441.75 -11.00 351 7,576 +0
Dec06 060301 445.00 451.50 443.00 447.50 -9.50 757 17,871 +0
Total Volume and Open Interest 22,440 139,030 +66
Wheat(MGE)
Mar06 060301 417.00 417.00 410.00 410.00 -14.50 2,495 1,225 +0
May06 060301 423.50 426.00 414.00 416.00 -12.00 3,435 18,611 +0
Jul06 060301 434.00 435.00 421.50 422.50 -13.00 2,021 10,692 +0
Sep06 060301 437.00 438.00 426.00 429.75 -10.25 984 6,529 +0
Dec06 060301 441.00 441.00 430.00 432.00 -12.50 989 8,264 +0
Total Volume and Open Interest 9,929 45,669 +0
Oats(CBOT)
Mar06 060301 181.00 181.50 178.50 179.50 -2.50 649 439 +0
May06 060301 184.25 186.75 184.00 186.25 unch 765 8,729 +0
Jul06 060301 185.00 185.50 183.25 185.00 -1.00 152 845 +0
Sep06 060301 174.50 174.50 174.50 174.50 -1.50 0 128 +0
Total Volume and Open Interest 1,795 11,685 +0
Rough Rice(CBOT)
Mar06 060301 8.21 8.21 8.09 8.09 -0.13 1,506 486 +0
May06 060301 8.50 8.51 8.36 8.39 -0.13 1,500 7,023 +0
Jul06 060301 8.72 8.72 8.63 8.64 -0.13 213 1,957 +0
Sep06 060301 8.76 8.79 8.76 8.79 -0.08 53 611 +0
Total Volume and Open Interest 3,361 12,013 +0
Live Cattle(CME)
Apr06 060301 87.400 87.600 87.000 87.025 -0.200 12,303 0 -104,374
Jun06 060301 82.700 82.950 82.350 82.625 unch 7,789 0 -53,478
Aug06 060301 82.400 82.750 82.300 82.550 +0.175 2,765 0 -28,653
Oct06 060301 85.800 86.050 85.650 85.875 +0.175 677 0 -13,969
Dec06 060301 87.200 87.500 87.200 87.375 +0.225 130 0 -6,469
Feb07 060301 88.500 88.700 88.400 88.675 +0.250 47 0 -1,974
Total Volume and Open Interest 20,225 210,176 +0
Feeder Cattle(CME)
Mar06 060301 107.150 107.250 106.600 107.125 +0.250 1,547 0 -7,204
Apr06 060301 107.950 107.950 107.000 107.875 +0.550 2,022 0 -13,999
May06 060301 108.150 108.650 107.600 108.575 +0.850 707 0 -8,167
Aug06 060301 109.250 109.725 108.750 109.625 +0.650 353 0 -4,974
Sep06 060301 108.000 108.400 107.900 108.400 +0.550 16 0 -598
Oct06 060301 107.500 107.700 107.250 107.600 +0.400 28 0 -532
Nov06 060301 106.800 107.450 106.800 107.150 +0.450 11 0 -205
Total Volume and Open Interest 3,517 35,688 +0
Lean Hogs(CME)
Apr06 060301 62.050 62.925 62.050 62.700 +1.225 11,012 0 -83,307
May06 060301 67.850 69.000 67.850 68.900 +1.250 185 0 -4,601
Jun06 060301 70.200 71.425 70.200 71.350 +1.400 6,264 0 -36,767
Jul06 060301 68.400 69.375 68.400 69.225 +0.900 1,135 0 -12,122
Aug06 060301 65.900 66.500 65.900 66.450 +0.675 592 0 -7,243
Oct06 060301 56.650 57.325 56.650 57.200 +0.600 75 0 -3,122
Dec06 060301 54.400 55.050 54.400 54.750 +0.425 42 0 -2,222
Feb07 060301 56.800 56.875 56.800 56.875 +0.150 15 0 -282
Total Volume and Open Interest 15,404 149,678 +0
Pork Bellies(CME)
Mar06 060301 88.850 90.600 88.850 90.400 +1.550 225 0 -415
May06 060301 89.200 91.300 89.200 90.725 +1.325 158 0 -1,097
Jul06 060301 90.000 91.450 90.000 91.450 +0.950 14 0 -332
Aug06 060301 87.050 87.050 87.050 87.050 +0.050 1 0 -39
Feb07 060301 85.500 85.500 85.500 85.500 +0.250      
Total Volume and Open Interest 781 1,895 +0
Class III Milk(CME)
Mar06 060301 11.11 11.25 11.11 11.20 +0.05 79 0 -2,686
Apr06 060301 10.93 11.20 10.88 11.17 +0.22 61 0 -2,954
May06 060301 10.99 11.10 10.98 11.00 +0.01 14 0 -2,717
Jun06 060301 11.00 11.12 11.00 11.10 +0.09 39 0 -2,726
Jul06 060301 11.16 11.30 11.15 11.19 +0.04 54 0 -2,608
Total Volume and Open Interest 633 30,865 +0
Cocoa(NYBOT)
Mar06 060301 1435 1438 1431 1434 -16 42 191 +0
May06 060301 1446 1458 1438 1446 -15 6,278 52,981 +0
Jul06 060301 1471 1480 1463 1469 -14 2,760 17,827 +0
Sep06 060301 1492 1497 1485 1489 -15 886 16,858 +0
Dec06 060301 1521 1523 1518 1518 -14 27 12,102 +0
Mar07 060301 1546 1549 1539 1542 -15 15 13,091 +0
May07 060301 1561 1561 1561 1561 -14 20 2,737 +0
Total Volume and Open Interest 10,029 125,609 +0
Coffee "C"(NYBOT)
Mar06 060301 111.50 113.30 111.50 112.20 +0.40 277 663 +0
May06 060301 113.00 115.30 112.70 114.05 +0.35 11,326 64,933 +0
Jul06 060301 115.70 117.70 115.35 116.65 +0.45 2,396 13,728 +0
Sep06 060301 117.90 120.00 117.65 118.85 +0.65 440 6,778 +0
Dec06 060301 120.50 122.25 120.50 121.45 +0.65 105 4,558 +0
Mar07 060301 124.35 124.35 124.35 124.35 +0.80 23 2,251 +0
Total Volume and Open Interest 14,570 94,002 +0
Orange Juice(NYBOT)
Mar06 060301 133.50 134.25 130.60 131.30 -2.70 2,414 5,264 +0
May06 060301 133.50 133.90 130.20 131.55 -1.65 2,600 21,802 +0
Jul06 060301 131.85 131.85 129.60 130.30 -0.55 558 4,306 +0
Sep06 060301 129.00 129.05 127.80 129.05 -0.75 62 2,440 +0
Nov06 060301 127.00 128.05 127.00 128.05 -0.75 53 1,189 +0
Total Volume and Open Interest 5,704 36,636 +0
Sugar #11(NYBOT)
May06 060301 17.05 17.10 16.53 16.79 -0.33 50,982 233,685 +0
Jul06 060301 16.63 16.73 16.25 16.49 -0.22 11,973 85,031 +0
Oct06 060301 16.45 16.55 16.20 16.33 -0.16 4,156 59,728 +0
Mar07 060301 16.32 16.40 16.05 16.20 -0.17 4,384 43,868 +0
May07 060301 16.15 16.20 16.00 16.01 -0.18 505 17,811 +0
Total Volume and Open Interest 93,038 470,207 +0
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060301 22.50 22.50 22.45 22.49 -0.01 187 4,029 +0
Jul06 060301 22.80 22.80 22.50 22.50 unch 89 3,990 +0
Sep06 060301 22.50 22.60 22.50 22.60 +0.10 53 2,242 +0
Nov06 060301 22.40 22.40 22.40 22.40 -0.05 0 917 +0
Total Volume and Open Interest 333 13,488 +0
London Cocoa(LCE)
Mar06 060301 855 858 847 852 -10 20,950 0 -52,001
May06 060301 878 878 865 870 -10 7,992 0 -35,150
Jul06 060301 890 890 879 883 -10 18,241 0 -36,383
Sep06 060301 902 903 894 899 -10 1,918 0 -24,927
Dec06 060301 922 922 909 914 -9 1,133 0 -24,877
Mar07 060301 920 921 917 921 -9 546 0 -9,827
May07 060301 931 931 931 931 -9 181 0 -611
Total Volume and Open Interest 10,480 183,872 +0
London Coffee(LCE)
Mar06 060301 1209.00 1217.00 1200.00 1202.00 -6.00 5,853 0 -9,505
May06 060301 1229.00 1236.00 1218.00 1225.00 -1.00 11,833 0 -77,704
Jul06 060301 1237.00 1242.00 1225.00 1232.00 -1.00 2,962 0 -20,303
Sep06 060301 1243.00 1245.00 1232.00 1237.00 -1.00 899 0 -9,309
Nov06 060301 1240.00 1245.00 1240.00 1245.00 -1.00 254 0 -647
Jan07 060301 1251.00 1251.00 1251.00 1251.00 -1.00      
Total Volume and Open Interest 15,832 117,745 +0
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060301 451.10 451.10 435.10 435.70 -15.40 6,909 0 -31,687
Aug06 060301 442.40 443.00 431.50 432.20 -13.00 3,005 0 -16,504
Oct06 060301 439.70 440.50 429.00 429.00 -13.90 1,041 0 -10,496
Dec06 060301 433.10 434.50 422.00 422.00 -14.30 706 0 -3,978
Total Volume and Open Interest 6,776 67,868 +0
Cotton(NYBOT)
Mar06 060301 56.30 56.30 55.60 55.60 -0.40 1,069 2,697 +0
May06 060301 55.65 55.79 55.25 55.36 -0.08 19,313 93,259 +0
Jul06 060301 56.55 56.90 56.55 56.57 -0.10 4,821 13,086 +0
Oct06 060301 58.20 58.20 58.20 58.20 +0.20 113 273 +0
Dec06 060301 59.05 59.35 59.01 59.18 +0.09 2,015 9,152 +0
Mar07 060301 60.60 60.60 60.55 60.55 +0.25 12 1,737 +0
Total Volume and Open Interest 27,431 121,853 +0
Lumber(CME)
Mar06 060301 333.5 334.7 330.6 332.2 +1.7 594 0 -1,508
May06 060301 338.0 338.5 336.0 336.5 +0.5 474 0 -2,643
Jul06 060301 342.0 342.0 339.5 339.8 -1.1 54 0 -446
Sep06 060301 345.0 346.9 345.0 346.9 +0.5 7 0 -137
Total Volume and Open Interest 488 4,748 +0
Crude Oil(NYM)
Apr06 060301 61.75 62.35 61.50 61.97 +0.56 93,771 259,145 +0
May06 060301 63.25 63.90 63.10 63.62 +0.61 50,828 113,813 +0
Jun06 060301 64.35 64.85 64.15 64.66 +0.60 27,251 90,093 +0
Jul06 060301 65.05 65.50 65.00 65.43 +0.60 5,929 35,734 +0
Aug06 060301 65.90 66.02 65.65 66.02 +0.60 3,225 22,060 +0
Sep06 060301 66.55 66.55 66.35 66.49 +0.60 3,801 25,539 +0
Oct06 060301 66.90 66.90 66.80 66.88 +0.60 998 23,099 +0
Nov06 060301 67.20 67.20 66.85 67.18 +0.59 262 14,732 +0
Dec06 060301 67.10 67.45 67.05 67.43 +0.57 5,999 73,209 +0
Jan07 060301 67.60 67.63 67.30 67.63 +0.55 485 17,119 +0
Feb07 060301 67.57 67.82 67.57 67.82 +0.54 175 5,167 +0
Mar07 060301 67.96 67.96 67.96 67.96 +0.53 725 7,976 +0
Apr07 060301 68.08 68.08 68.08 68.08 +0.52 312 7,535 +0
May07 060301 68.15 68.15 68.15 68.15 +0.51 92 3,432 +0
Jun07 060301 68.00 68.20 67.90 68.20 +0.50 1,207 30,596 +0
Jul07 060301 68.21 68.21 68.21 68.21 +0.49 150 3,706 +0
Total Volume and Open Interest 200,313 931,814 +0
Heating Oil(NYM)
Apr06 060301 173.85 176.20 172.75 174.66 +2.42 30,370 68,416 +0
May06 060301 176.00 177.60 174.60 176.46 +2.15 9,039 27,938 +0
Jun06 060301 177.00 179.25 176.00 178.11 +2.15 2,382 15,343 +0
Jul06 060301 179.00 181.25 178.50 179.91 +2.00 887 9,729 +0
Aug06 060301 183.25 183.25 181.00 182.26 +1.90 48 5,946 +0
Sep06 060301 185.60 185.60 184.56 184.56 +1.85 219 3,976 +0
Oct06 060301 186.00 187.16 186.00 187.16 +1.75 164 2,227 +0
Nov06 060301 188.00 189.91 188.00 189.91 +1.65 2 1,936 +0
Dec06 060301 191.20 192.21 191.20 192.21 +1.55 475 9,180 +0
Jan07 060301 192.50 194.36 192.50 194.36 +1.50 81 6,547 +0
Feb07 060301 195.06 195.06 195.06 195.06 +1.45 21 1,170 +0
Mar07 060301 193.86 193.86 193.86 193.86 +1.35 51 2,040 +0
Total Volume and Open Interest 68,880 167,125 +0
Unleaded Gas(NYM)
Apr06 060301 160.80 163.40 158.50 162.24 +3.17 26,408 70,403 +0
May06 060301 165.25 167.70 163.70 167.44 +3.40 7,432 32,922 +0
Jun06 060301 167.50 171.04 167.50 171.04 +3.58 3,845 16,598 +0
Jul06 060301 172.00 174.39 171.60 174.39 +3.81 1,366 6,445 +0
Aug06 060301 174.00 176.39 174.00 176.39 +4.01 460 5,704 +0
Sep06 060301 176.79 176.79 176.79 176.79 +4.11 492 6,994 +0
Oct06 060301 169.50 171.54 169.50 171.54 +4.21 71 3,541 +0
Nov06 060301 167.80 170.04 167.80 170.04 +4.21 41 1,325 +0
Dec06 060301 169.54 169.54 169.54 169.54 +4.11 91 1,530 +0
Jan07 060301 170.84 170.84 170.84 170.84 +4.11 0 1,014 +0
Total Volume and Open Interest 61,378 154,151 +0
Natural Gas(NYM)
Apr06 060301 6.740 6.880 6.690 6.733 +0.019 27,947 81,721 +0
May06 060301 6.960 7.060 6.890 6.940 +0.031 9,637 54,059 +0
Jun06 060301 7.130 7.220 7.110 7.115 +0.040 4,258 25,902 +0
Jul06 060301 7.300 7.380 7.290 7.290 +0.055 4,233 21,577 +0
Aug06 060301 7.400 7.480 7.400 7.417 +0.069 2,015 21,455 +0
Sep06 060301 7.530 7.560 7.490 7.502 +0.072 2,920 17,768 +0
Oct06 060301 7.610 7.660 7.580 7.607 +0.072 9,130 35,420 +0
Nov06 060301 8.720 8.760 8.700 8.722 +0.052 2,686 36,064 +0
Dec06 060301 9.770 9.790 9.720 9.742 +0.017 1,566 20,132 +0
Jan07 060301 10.440 10.480 10.400 10.432 +0.002 4,505 39,161 +0
Feb07 060301 10.490 10.490 10.430 10.437 +0.002 258 15,042 +0
Mar07 060301 10.260 10.300 10.230 10.242 +0.002 1,789 21,384 +0
Apr07 060301 8.510 8.600 8.502 8.502 -0.008 1,573 15,141 +0
May07 060301 8.370 8.430 8.322 8.322 -0.008 1,105 14,783 +0
Jun07 060301 8.430 8.430 8.382 8.382 -0.008 145 6,992 +0
Jul07 060301 8.510 8.510 8.457 8.457 -0.008 4 4,490 +0
Total Volume and Open Interest 75,959 594,779 +0
Brent Crude Oil(ICE)
Apr06 060301 61.88 62.76 61.65 62.45 +0.69      
May06 060301 62.71 63.40 62.46 63.12 +0.60      
Jun06 060301 63.19 64.04 63.19 63.84 +0.60      
Jul06 060301 63.90 64.57 63.90 64.42 +0.59      
Aug06 060301 64.35 65.05 64.35 64.90 +0.62      
Sep06 060301 64.95 65.34 64.77 65.26 +0.61      
Oct06 060301 65.25 65.60 65.03 65.54 +0.57      
Nov06 060301 65.57 65.90 65.42 65.78 +0.56      
Dec06 060301 65.77 66.10 65.39 66.00 +0.56      
Jan07 060301 65.85 66.21 65.71 66.21 +0.54      
Feb07 060301 66.12 66.40 65.88 66.40 +0.52      
Mar07 060301 66.57 66.57 66.57 66.57 +0.51      
Apr07 060301 66.71 66.71 66.71 66.71 +0.50      
May07 060301 66.78 66.78 66.78 66.78 +0.49      
Total Volume and Open Interest 140,509 404,105 +404,096
Gas Oil(ICE)
Mar06 060301 541.75 551.50 540.50 546.00 +8.75 22,219 44,898 -5,707
Apr06 060301 545.75 555.00 544.50 549.75 +9.00 21,599 60,264 +2,298
May06 060301 550.75 559.50 549.25 554.75 +8.50 7,628 22,793 +1,355
Jun06 060301 556.75 565.00 555.00 560.00 +7.75 4,118 24,272 -233
Jul06 060301 563.25 566.75 563.25 566.50 +7.00 1,279 12,798 +169
Aug06 060301 575.25 575.25 573.25 573.25 +6.75 530 5,959 +51
Sep06 060301 582.25 582.25 579.75 579.75 +6.25 678 6,976 +173
Oct06 060301 587.00 587.50 586.25 586.25 +6.00 827 8,157 +81
Nov06 060301 590.50 590.50 590.50 590.50 +6.00 1,105 3,440 +330
Dec06 060301 595.50 598.25 592.50 594.00 +6.00 1,803 26,634 +459
Total Volume and Open Interest 62,206 236,896 -989
US Dollar Index(NYBOT)
Mar06 060301 90.00 90.38 89.79 90.18 +0.10 1,612 28,196 +0
Jun06 060301 89.67 89.96 89.40 89.79 +0.09 58 2,448 +0
Sep06 060301 89.41 89.41 89.41 89.41 +0.08 0 8 +0
Total Volume and Open Interest 1,680 30,672 +0
Australian Dollar(CME)
Mar06 060301 74.51 74.65 74.30 74.42 +0.15 2,012 0 -62,388
Jun06 060301 74.35 74.50 74.15 74.29 +0.15 35 0 -1,834
Sep06 060301 74.21 74.21 74.21 74.21 +0.15      
Total Volume and Open Interest 17,855 64,384 +0
British Pound(CME)
Mar06 060301 175.61 175.95 174.61 175.01 -0.44 3,923 0 -99,259
Jun06 060301 175.75 176.02 174.87 175.21 -0.44 112 0 -2,435
Sep06 060301 175.41 175.41 175.41 175.41 -0.44      
Total Volume and Open Interest 39,825 101,750 +0
Canadian Dollar(CME)
Mar06 060301 87.91 88.26 87.84 88.11 +0.06 5,674 0 -110,204
Jun06 060301 88.17 88.50 88.11 88.35 +0.06 437 0 -4,841
Sep06 060301 88.45 88.56 88.39 88.56 +0.06 90 0 -800
Dec06 060301 88.62 88.77 88.62 88.77 +0.06      
Total Volume and Open Interest 47,176 116,203 +0
Japanese Yen(CME)
Mar06 060301 86.43 86.49 86.10 86.23 -0.32 6,633 0 -172,836
Jun06 060301 87.60 87.68 87.25 87.36 -0.32 155 0 -28,460
Sep06 060301 88.42 88.42 88.42 88.42 -0.32 2 0 -299
Total Volume and Open Interest 86,858 201,669 +0
Swiss Franc(CME)
Mar06 060301 76.70 76.75 75.99 76.27 -0.05 3,758 0 -131,103
Jun06 060301 77.44 77.48 76.95 77.03 -0.05 60 0 -3,287
Sep06 060301 77.67 77.67 77.67 77.67 -0.05      
Total Volume and Open Interest 29,035 134,461 +0
EuroFX(CME)
Mar06 060301 119.63 119.83 118.99 119.25 -0.04 6,586 0 -160,727
Jun06 060301 120.33 120.51 119.70 119.95 -0.04 425 0 -5,729
Sep06 060301 120.60 120.60 120.60 120.60 -0.04      
Total Volume and Open Interest 77,597 168,254 +0
Mexican Peso(CME)
Mar06 060301 9550.0 9550.0 9530.0 9542.0 +2.0 3,863 0 -89,121
Jun06 060301 9475.0 9475.0 9475.0 9475.0 +3.0 209 0 -629
Total Volume and Open Interest 4,694 115,486 +0
30-Year T-Bonds(CBOT)
Mar06 060301 113~01 113~03 112~12 112~18 -0~17 433,450 313,841 +0
Jun06 060301 113~01 113~03 112~12 112~18 -0~17 222,987 360,241 +0
Sep06 060301 112~31 112~31 112~20 112~20 -0~17 27 386 +0
Total Volume and Open Interest 677,522 674,768 +0
10-Year T-Notes(CBOT)
Mar06 060301 107~315 108~015 107~225 107~255 -0~065 1,420,291 698,343 +0
Jun06 060301 107~290 107~310 107~200 107~230 -0~060 918,573 1,347,731 +0
Total Volume and Open Interest 2,421,474 2,049,382 +0
5-Year T-Notes(CBOT)
Mar06 060301 105~085 105~120 105~050 105~050 -0~025 112,491 654,861 +654,861
Jun06 060301 105~065 105~105 105~020 105~030 -0~030 113,656 848,881 +848,881
Sep06 060301 105~040 105~040 105~010 105~010 -0~030 0 2 +0
Total Volume and Open Interest 1,312,929 1,503,745 +1,503,742
2 Year T-Notes(CBOT)
Mar06 060301 102~024 102~028 102~016 102~016 -0~006 54,159 174,696 +0
Jun06 060301 102~024 102~029 102~016 102~017 -0~007 42,803 310,574 +0
Total Volume and Open Interest 360,964 485,270 +0
Eurodollars(CME)
Mar06 060301 95.120 95.122 95.110 95.118 unch 15,310 0 -1,257,584
Jun06 060301 94.935 94.955 94.895 94.910 -0.020 26,776 0 -1,411,504
Sep06 060301 94.880 94.910 94.840 94.845 -0.030 292,414 1,499,169 +33,163
Dec06 060301 94.925 94.955 94.885 94.890 -0.030 21,740 1,269,398 +27,276
Mar07 060301 95.005 95.030 94.965 94.965 -0.035 22,021 0 -1,090,022
Jun07 060301 95.055 95.080 95.015 95.015 -0.040 21,530 0 -802,624
Sep07 060301 95.085 95.110 95.040 95.045 -0.040 31,108 0 -585,289
Dec07 060301 95.085 95.110 95.040 95.045 -0.040 19,168 0 -423,112
Mar08 060301 95.080 95.095 95.035 95.040 -0.040 21,054 0 -291,903
Jun08 060301 95.065 95.080 95.020 95.025 -0.040 9,399 0 -255,202
Sep08 060301 95.050 95.055 95.005 95.010 -0.040 15,740 0 -221,697
Dec08 060301 95.020 95.030 94.980 94.980 -0.045 8,002 0 -171,245
Mar09 060301 95.015 95.020 94.970 94.975 -0.045 8,338 0 -123,304
Jun09 060301 95.000 95.005 94.950 94.955 -0.050 5,655 0 -113,032
Sep09 060301 94.980 94.980 94.930 94.935 -0.050 2,874 0 -101,604
Dec09 060301 94.950 94.960 94.900 94.910 -0.050 4,116 0 -93,163
Mar10 060301 94.930 94.940 94.900 94.905 -0.055 4,493 0 -67,251
Jun10 060301 94.910 94.910 94.890 94.890 -0.060 4,177 0 -62,757
Total Volume and Open Interest 284,140    
3-Mth Euro-Yen(CME)
Mar06 060301 99.86 99.87 99.86 99.87 +0.01 306 0 -9,534
Jun06 060301 99.75 99.76 99.75 99.76 unch 45 0 -12,408
Sep06 060301 99.59 99.59 99.59 99.59 -0.01 20 0 -8,446
Dec06 060301 99.42 99.42 99.42 99.42 -0.01 150 0 -5,616
Mar07 060301 99.25 99.25 99.25 99.25 -0.01 260 0 -1,156
Jun07 060301 99.09 99.09 99.09 99.09 -0.01      
Sep07 060301 98.94 98.94 98.94 98.94 -0.01      
Dec07 060301 98.79 98.79 98.78 98.79 -0.01      
Mar08 060301 98.68 98.68 98.68 98.68 +0.04 3 0 -51
Jun08 060301 98.57 98.57 98.57 98.57 -0.01      
Total Volume and Open Interest 784    
3-Mth Euro-Yen(SIMEX)
Mar06 060301 99.86 99.87 99.86 99.87 +0.01 1,257 0 -66,409
Jun06 060301 99.78 99.78 99.75 99.76 unch 3,055 0 -71,248
Sep06 060301 99.60 99.62 99.58 99.59 -0.01 3,168 0 -49,047
Dec06 060301 99.44 99.46 99.42 99.42 -0.01 5,397 0 -64,255
Mar07 060301 99.26 99.29 99.24 99.24 -0.01 1,018 0 -34,159
Jun07 060301 99.11 99.11 99.08 99.09 -0.01 460 0 -21,434
Sep07 060301 98.97 98.98 98.92 98.93 -0.01 146 0 -11,876
Dec07 060301 98.84 98.84 98.78 98.79 -0.01 1,720 0 -14,830
Total Volume and Open Interest 16,221 350,657 -50
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 060301 119.50 119.55 119.23 119.29 -0.26 83,114 196,331 +35,882
Sep06 060301 119.93 119.94 119.70 119.70 -0.30 1,007 68 +0
Total Volume and Open Interest 1,321,429 1,523,353 +57,901
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060301 111.28 111.31 111.15 111.20 -0.12 55,896 244,098 +58,972
Sep06 060301 111.48 111.48 111.48 111.48 -0.10 100 0 +0
Total Volume and Open Interest 719,817 1,296,349 +71,058
Long Gilt(LIFFE)
Mar06 060301 113~21 113~31 113~17 113~27 +0~05 68,441 0 -81,109
Jun06 060301 113~13 113~22 113~07 113~18 +0~05 48,180 0 -218,662
Total Volume and Open Interest 118,178 299,771 +0
3-Mth Short Sterling(LIFFE)
Mar06 060301 95.42 95.42 95.42 95.42 unch      
Jun06 060301 95.43 95.43 95.43 95.43 unch      
Sep06 060301 95.41 95.41 95.41 95.41 unch      
Total Volume and Open Interest 410,711 1,987,324 +0
3-Mth Euribor(LIFFE)
Mar06 060301 97.305 97.310 97.300 97.305 -0.005 57,371 680,577 -2,705
Jun06 060301 97.080 97.085 97.070 97.075 -0.015 163,660 684,465 +25,581
Sep06 060301 96.910 96.915 96.890 96.900 -0.020 189,704 553,768 +42,100
Total Volume and Open Interest 886,082 3,674,932 +104,863
3-Mth Aus T-Bills(SFE)
Mar06 060301 94.40 94.40 94.39 94.40 unch 6,653 0 -91,578
Jun06 060301 94.41 94.42 94.41 94.42 +0.01 18,493 0 -266,544
Sep06 060301 94.42 94.44 94.42 94.43 +0.02 16,037 0 -118,228
Dec06 060301 94.42 94.44 94.41 94.43 +0.03 6,914 0 -52,023
Mar07 060301 94.41 94.42 94.40 94.42 +0.04 868 0 -26,015
Jun07 060301 94.39 94.40 94.39 94.40 +0.04 1,395 0 -29,564
Sep07 060301 94.36 94.40 94.36 94.38 +0.04 1,418 0 -22,193
Dec07 060301 94.37 94.37 94.36 94.36 +0.05 979 0 -8,298
Mar08 060301 94.33 94.35 94.33 94.34 +0.05 7 0 -4,250
Jun08 060301 94.32 94.32 94.32 94.32 +0.04 25 0 -1,527
Total Volume and Open Interest 52,792    
10-Year Aus T-Bonds(SFE)
Mar06 060301 94.75 94.78 94.74 94.75 +0.04 28,378 0 -333,856
Jun06 060301 94.74 94.74 94.74 94.74 +0.04      
Total Volume and Open Interest 28,378    
3-Year Aus T-Bonds(SFE)
Mar06 060301 94.77 94.80 94.77 94.78 +0.04 68,646 388,635 -3,367
Jun06 060301 94.78 94.78 94.78 94.78 +0.05 0 26 +0
Total Volume and Open Interest 68,646 388,661 -3,367
Gold(CMX)
Apr06 060301 566.5 569.0 563.6 565.8 +1.9 35,156 226,341 +0
Jun06 060301 571.5 574.5 569.0 571.1 +2.0 3,500 40,782 +0
Aug06 060301 577.0 577.7 574.8 576.2 +2.0 137 6,267 +0
Oct06 060301 581.3 581.3 581.3 581.3 +2.1 120 9,758 +0
Dec06 060301 587.0 589.1 584.0 586.4 +2.2 110 15,621 +0
Feb07 060301 591.5 591.5 591.5 591.5 +2.3 23 8,752 +19
Apr07 060301 596.5 596.5 596.5 596.5 +2.4 0 1,342 +0
Jun07 060301 601.5 601.5 601.5 601.5 +2.5 30 8,824 +30
Aug07 060301 606.5 606.5 606.5 606.5 +2.6 0 180 +0
Oct07 060301 611.5 611.5 611.5 611.5 +2.7 0 4 +0
Dec07 060301 616.5 616.5 616.5 616.5 +2.7 151 9,994 +149
Total Volume and Open Interest 64,067 339,859 +4,630
Silver(CMX)
Mar06 060301 972.0 981.0 970.0 971.0 -1.0 15,936 6,312 +0
May06 060301 982.0 988.0 976.0 979.0 -1.5 25,393 76,761 +0
Jul06 060301 989.0 994.0 983.0 985.1 -0.6 859 16,191 +0
Sep06 060301 992.0 992.0 990.6 990.6 +0.4 30 4,690 +0
Dec06 060301 999.0 1005.0 992.0 994.8 +0.8 283 13,827 +0
Mar07 060301 996.0 997.8 996.0 997.8 +2.0 9 3,584 +0
May07 060301 999.8 999.8 999.8 999.8 +3.5 10 226 +0
Total Volume and Open Interest 42,618 128,039 +0
Platinum(NYM)
Apr06 060301 1052.0 1054.8 1048.2 1051.8 -2.9 986 8,008 +0
Jul06 060301 1062.0 1063.0 1059.8 1059.8 -2.9 1,506 1,391 +1,052
Oct06 060301 1069.0 1069.0 1064.8 1064.8 -2.9 0 3 +0
Total Volume and Open Interest 1,000 8,350 +0
Palladium(NYME)
Mar06 060301 292.00 295.45 288.50 295.45 +6.15 4,090 2,779 +0
Jun06 060301 294.95 301.00 292.00 299.95 +6.15 4,244 13,715 +0
Sep06 060301 302.95 302.95 302.95 302.95 +6.15 86 113 +0
Total Volume and Open Interest 8,423 16,985 +0
Copper(CMX)
Mar06 060301 218.80 224.60 218.00 224.35 +5.80 6,360 7,599 +0
May06 060301 217.80 224.00 217.60 223.55 +5.70 16,364 58,929 +0
Jul06 060301 214.50 220.70 214.50 220.45 +5.70 1,010 8,256 +0
Sep06 060301 214.40 217.60 214.40 217.35 +5.70 134 3,093 +0
Dec06 060301 207.00 212.70 207.00 212.30 +5.45 120 2,345 +0
Total Volume and Open Interest 24,560 86,674 +0
Aluminum(CMX)
Mar06 060301 109.55 109.55 109.55 109.55 -3.45 5 204 +0
Apr06 060301 109.55 109.55 109.55 109.55 -3.45 0 51 +0
May06 060301 111.00 111.00 109.70 109.70 -3.45 0 69 +0
Jun06 060301 109.60 109.60 109.60 109.60 -3.45 0 52 +0
Jul06 060301 109.50 109.50 109.50 109.50 -3.45 0 20 +0
Aug06 060301 109.45 109.45 109.45 109.45 -3.45      
Total Volume and Open Interest 5 541 +0
DJIA Index(CBOT)
Mar06 060301 11033 11079 11015 11056 +54 2,974 41,360 +0
Jun06 060301 11105 11145 11095 11129 +54 78 561 +0
Sep06 060301 11180 11180 11180 11180 +54 0 3 +0
Dec06 060301 11215 11215 11215 11215 +54 0 7 +0
Total Volume and Open Interest 3,310 41,931 +0
S & P 500(CME)
Mar06 060301 1284.20 1293.50 1283.50 1291.90 +9.50 62,123 0 -618,580
Jun06 060301 1294.80 1303.00 1294.00 1302.20 +9.60 26,631 0 -56,185
Sep06 060301 1312.00 1312.70 1312.00 1312.70 +9.60 6 0 -6,201
Dec06 060301 1323.00 1323.30 1323.00 1323.30 +9.60 2 0 -409
Total Volume and Open Interest 43,199 681,458 +0
S & P 500 E-Mini(Globex)
Mar06 060301 1281.75 1293.50 1281.50 1292.00 +9.50 1,139,694 0 -1,187,902
Jun06 060301 1292.00 1303.50 1292.00 1302.25 +9.75 22,590 0 -67,846
Total Volume and Open Interest 597,164 1,255,748 +0
NASDAQ 100(CME)
Mar06 060301 1679.00 1701.00 1675.00 1698.00 +23.50 7,694 0 -61,061
Jun06 060301 1697.50 1716.50 1697.50 1716.50 +23.50 74 0 -6,280
Sep06 060301 1734.50 1734.50 1734.50 1734.50 +23.50      
Total Volume and Open Interest 9,742 67,342 +0
NASDAQ 100 E-Mini(Globex)
Mar06 060301 1673.00 1701.00 1671.50 1698.00 +23.50 434,559 0 -375,202
Jun06 060301 1691.50 1719.00 1691.50 1716.50 +23.50 2,338 0 -2,961
Total Volume and Open Interest 243,819 378,163 +0
S & P Midcap 400(CME)
Mar06 060301 776.50 787.00 776.50 786.70 +11.70 310 12,105 +61
Jun06 060301 793.65 793.65 793.65 793.65 +11.70 0 7 +0
Sep06 060301 142.29 142.29 142.29 142.29 +11.70      
Total Volume and Open Interest 310 12,112 +61
Russell 2000(CME)
Mar06 060301 732.50 744.50 731.50 744.10 +12.10 2,111 0 -29,183
Jun06 060301 749.50 749.50 749.50 749.50 +12.10 556 0 -1,890
Sep06 060301 747.00 754.05 747.00 754.05 +12.10 0 14 +0
Total Volume and Open Interest 892 31,087 +0
Russell 2000 E-Mini(Globex)
Mar06 060301 730.50 744.20 730.30 744.10 +12.10 143,559 0 -279,933
Jun06 060301 738.60 749.60 736.60 749.50 +12.10 3,153 0 -3,698
Total Volume and Open Interest 91,822 283,631 +0
Value Line(KCBT)
Mar06 060301 2043.50 2065.50 2041.00 2065.50 +28.00 49 123 +4
Total Volume and Open Interest 96 182 +0
Nikkei 225(CME)
Mar06 060301 15985 16060 15900 15935 -280 78,850 228,771 -8,513
Jun06 060301 15920 15985 15840 15900 -240 213 2,275 +89
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060301 15985 16060 15900 15935 -280 78,850 228,771 -8,513
Jun06 060301 15920 15985 15840 15900 -240 213 2,275 +89
Sep06 060301 15895 15895 15895 15895 -240 0 3 +0
Total Volume and Open Interest 79,063 231,053 -8,424
CAC 40(MATIF)
Mar06 060301 5001.5 5067.5 5001.5 5064.0 +60.5 85,263 0 -454,304
Apr06 060301 5017.0 5076.5 5017.0 5076.5 +60.5 1,164 0 -3,181
May06 060301 5028.5 5028.5 5028.5 5028.5 +60.0      
Total Volume and Open Interest 40,948 458,231 +0
Hang Seng Index(HKFE)
Mar06 060301 15728 15819 15670 15723 -116 28,611 116,758 +8,700
Apr06 060301 15728 15838 15724 15754 -114 652 0  
Total Volume and Open Interest 29,543 117,391  
DAX Index(EUREX)
Mar06 060301 5821.0 5886.5 5807.5 5873.5 +69.5 95,297 240,744 +0
Jun06 060301 5859.0 5925.0 5849.0 5913.5 +70.0 880 18,479 +0
Sep06 060301 5906.0 5968.5 5892.0 5957.0 +70.5 780 6,847 +0
Total Volume and Open Interest 182,372 266,070 +0
FT-SE 100(LIFFE)
Mar06 060301 5774.00 5838.00 5771.50 5825.50 +61.00 88,570 0 -479,672
Jun06 060301 5788.00 5847.00 5786.00 5837.00 +61.00 5,592 0 -28,646
Sep06 060301 5828.50 5860.00 5828.50 5850.50 +61.50 3 0 -2,323
Total Volume and Open Interest 50,199 519,366 +0
SPI 200(SFE)
Mar06 060301 4905.0 4905.0 4828.0 4830.0 -94.0 17,062 0 -198,772
Jun06 060301 4914.0 4914.0 4848.0 4848.0 -93.0 274 0 -6,714
Sep06 060301 4849.0 4849.0 4849.0 4849.0 -94.0 634 0 -2,498
Total Volume and Open Interest 18,504 214,903 +3,308
GSCI(CME)
Mar06 060301 417.20 420.10 416.00 418.05 +1.35 235 0 -22,725
Apr06 060301 424.40 426.80 423.40 425.40 +2.00      
May06 060301 431.30 431.30 431.30 431.30 +2.80      
Total Volume and Open Interest 186 22,998 +0
Reuters CRB Index(NYBOT)
Apr06 060301 353.50 354.00 352.00 352.00 -1.75 47 358 +0
Jun06 060301 357.00 358.00 356.00 356.00 -1.75 8 426 +0
Aug06 060301 360.00 360.00 360.00 360.00 -1.75 0 202 +0
Total Volume and Open Interest 0 5 -981
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