MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 02, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060302 575.00 593.00 572.50 591.00 +13.50 11,564 8,131 -10,618
May06 060302 588.00 607.50 585.50 604.00 +13.00 43,141 187,315 +2,969
Jul06 060302 598.00 618.50 597.00 614.75 +12.75 9,658 80,823 -357
Aug06 060302 604.00 620.00 603.50 619.50 +14.50 849 5,246 +366
Sep06 060302 609.25 622.50 609.25 622.50 +14.50 467 2,695 -214
Nov06 060302 611.00 630.00 609.25 626.75 +12.25 5,006 58,742 +1,255
Jan07 060302 617.00 634.00 617.00 631.50 +9.50 146 2,035 +107
Total Volume and Open Interest 71,182 349,937 -6,321
Soybean Meal(CBOT)
Mar06 060302 171.80 176.90 171.40 176.20 +3.80 3,834 5,503 -2,824
May06 060302 174.00 179.00 173.50 178.10 +3.50 16,759 59,000 +3,980
Jul06 060302 176.00 181.70 176.00 180.70 +3.10 3,400 33,818 +1,542
Aug06 060302 177.80 183.00 177.20 182.20 +3.40 844 9,657 +222
Sep06 060302 179.00 184.00 178.50 183.00 +3.10 559 7,489 +294
Oct06 060302 178.50 183.50 178.20 182.90 +3.20 103 5,535 +145
Dec06 060302 180.00 185.50 180.00 184.70 +3.00 852 16,120 +492
Jan07 060302 185.20 185.20 185.20 185.20 +2.70 11 458 +36
Total Volume and Open Interest 26,383 137,980 +3,897
Soybean Oil(CBOT)
Mar06 060302 23.80 24.39 23.60 24.37 +0.57 5,559 4,638 -4,297
May06 060302 24.08 24.80 23.99 24.75 +0.60 23,639 103,423 +4,578
Jul06 060302 24.48 25.16 24.37 25.13 +0.56 3,709 40,901 +927
Aug06 060302 24.53 25.25 24.50 25.25 +0.55 416 4,468 -95
Sep06 060302 24.70 25.40 24.70 25.37 +0.55 124 4,468 +14
Oct06 060302 24.88 25.55 24.88 25.55 +0.60 284 3,353 +111
Dec06 060302 25.15 25.85 25.15 25.80 +0.55 628 16,842 +7
Jan07 060302 25.97 25.97 25.97 25.97 +0.57 0 776 +14
Total Volume and Open Interest 34,366 180,197 +1,254
Canola(WCE)
Mar06 060302 240.6 245.2 240.6 243.2 +0.3 571 1,020 -2,239
May06 060302 250.8 253.7 249.3 252.6 +1.7 3,859 55,815 +961
Jul06 060302 259.8 262.0 257.9 260.4 +1.4 796 19,643 +524
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060302 275.4 279.3 275.0 278.3 +2.5 754 9,569 -170
Total Volume and Open Interest 5,987 86,673 -918
Corn(CBOT)
Mar06 060302 223.50 229.00 222.50 228.50 +4.25 27,763 24,866 -22,337
May06 060302 233.75 239.75 233.00 239.25 +4.50 87,884 513,827 +1,473
Jul06 060302 243.50 249.50 242.75 249.25 +4.75 20,353 184,940 +3,163
Sep06 060302 251.25 256.00 250.50 255.50 +3.75 3,071 38,954 +793
Dec06 060302 260.75 265.50 260.00 265.00 +3.50 17,527 228,639 +4,972
Mar07 060302 266.00 271.25 266.00 270.75 +3.00 1,161 24,401 +383
Total Volume and Open Interest 158,971 1,064,700 -10,290
Wheat(CBOT)
Mar06 060302 361.00 369.00 359.00 369.00 +6.25 2,119 3,099 -4,426
May06 060302 373.50 382.00 371.00 380.50 +6.50 29,270 229,036 -1,620
Jul06 060302 384.00 392.00 382.00 391.75 +6.50 13,659 80,062 +1,412
Sep06 060302 394.00 402.00 392.50 401.75 +5.50 1,090 10,351 +569
Dec06 060302 406.50 414.50 405.00 414.00 +7.00 2,781 51,436 +714
Total Volume and Open Interest 49,914 391,970 -2,068
Wheat(KCBT)
Mar06 060302 428.00 436.50 428.00 436.50 +3.50 1,780 2,094 -4,333
May06 060302 433.00 440.00 430.50 439.75 +5.00 10,615 56,505 -1,473
Jul06 060302 434.00 443.50 432.00 443.00 +6.25 9,673 43,709 -3,388
Sep06 060302 439.50 447.00 438.00 446.00 +4.25 1,072 8,021 +445
Dec06 060302 445.00 452.50 443.00 452.50 +5.00 1,693 19,406 +1,535
Total Volume and Open Interest 24,987 132,024 -7,006
Wheat(MGE)
Mar06 060302 409.00 423.00 408.00 423.00 +13.00 294 291 -934
May06 060302 416.00 428.00 414.00 425.50 +9.50 3,209 18,968 +357
Jul06 060302 422.50 434.00 421.50 432.75 +10.25 2,214 11,391 +699
Sep06 060302 428.50 438.00 426.50 436.50 +6.75 589 6,838 +309
Dec06 060302 431.00 441.75 430.00 441.25 +9.25 675 8,710 +446
Total Volume and Open Interest 7,010 46,565 +896
Oats(CBOT)
Mar06 060302 178.50 183.25 178.50 182.50 +3.00 144 159 -280
May06 060302 185.50 189.50 185.25 188.50 +2.25 1,021 8,356 -373
Jul06 060302 184.75 188.00 184.50 185.75 +0.75 83 866 +21
Sep06 060302 174.50 174.50 174.50 174.50 unch 0 128 +0
Total Volume and Open Interest 1,296 11,125 -560
Rough Rice(CBOT)
Mar06 060302 8.08 8.20 8.08 8.20 +0.11 100 150 -336
May06 060302 8.34 8.48 8.33 8.47 +0.08 624 7,075 +52
Jul06 060302 8.64 8.73 8.64 8.73 +0.09 60 1,965 +8
Sep06 060302 8.76 8.87 8.76 8.87 +0.08 35 623 +12
Total Volume and Open Interest 875 11,777 -236
Live Cattle(CME)
Apr06 060302 86.900 86.900 86.300 86.800 -0.225 12,034 99,940 +99,940
Jun06 060302 82.400 82.450 81.700 82.350 -0.275 8,921 57,106 +57,106
Aug06 060302 82.400 82.650 81.900 82.575 +0.025 3,903 30,633 +30,633
Oct06 060302 85.750 85.900 85.250 85.875 unch 979 14,361 +14,361
Dec06 060302 87.400 87.400 87.000 87.300 -0.075 498 6,815 +6,815
Feb07 060302 88.500 88.575 88.150 88.575 -0.100 124 2,151 +2,151
Total Volume and Open Interest 26,497 211,046 +870
Feeder Cattle(CME)
Mar06 060302 106.900 107.200 106.550 107.150 +0.025 1,520 6,409 +6,409
Apr06 060302 107.700 107.800 106.900 107.500 -0.375 2,226 14,350 +14,350
May06 060302 108.500 108.500 107.550 108.475 -0.100 1,536 8,696 +8,696
Aug06 060302 109.425 109.750 108.750 109.675 +0.050 476 4,994 +4,994
Sep06 060302 108.200 108.400 107.900 108.400 unch 44 638 +638
Oct06 060302 107.400 107.600 107.150 107.600 unch 56 575 +575
Nov06 060302 106.800 107.000 106.800 107.000 -0.150 30 237 +237
Total Volume and Open Interest 5,888 35,909 +221
Lean Hogs(CME)
Apr06 060302 62.650 63.250 61.900 62.000 -0.700 14,820 80,928 +80,928
May06 060302 68.900 69.200 68.450 68.725 -0.175 826 4,925 +4,925
Jun06 060302 71.400 71.675 70.600 70.825 -0.525 12,871 41,144 +41,144
Jul06 060302 69.300 69.750 68.750 68.925 -0.300 2,833 13,074 +13,074
Aug06 060302 66.350 66.750 66.250 66.375 -0.075 1,263 7,901 +7,901
Oct06 060302 57.250 57.550 56.900 57.100 -0.100 425 3,181 +3,181
Dec06 060302 54.800 55.500 54.800 54.975 +0.225 103 2,248 +2,248
Feb07 060302 56.900 57.175 56.900 57.175 +0.300 21 309 +309
Total Volume and Open Interest 33,162 153,723 +4,045
Pork Bellies(CME)
Mar06 060302 90.700 90.875 89.150 89.425 -0.975 88 347 +347
May06 060302 91.000 91.850 90.500 90.875 +0.150 378 1,199 +1,199
Jul06 060302 91.500 91.900 91.500 91.500 +0.050 17 369 +369
Aug06 060302 87.050 87.050 87.050 87.050 unch 0 40 +40
Feb07 060302 86.000 86.000 86.000 86.000 +0.500 0 6 +6
Total Volume and Open Interest 483 1,967 +72
Class III Milk(CME)
Mar06 060302 11.16 11.31 11.16 11.19 -0.01 44 2,696 +2,696
Apr06 060302 11.15 11.20 11.03 11.08 -0.09 105 3,043 +3,043
May06 060302 11.02 11.11 11.00 11.11 +0.11 65 2,756 +2,756
Jun06 060302 11.15 11.21 11.05 11.11 +0.01 47 2,749 +2,749
Jul06 060302 11.35 11.35 11.21 11.30 +0.11 66 2,644 +2,644
Total Volume and Open Interest 824 28,973 -1,892
Cocoa(NYBOT)
Mar06 060302 1455 1455 1425 1425 -9 6 75 -116
May06 060302 1457 1475 1435 1437 -9 6,710 55,137 +2,156
Jul06 060302 1480 1496 1458 1460 -9 469 18,154 +327
Sep06 060302 1510 1512 1480 1480 -9 701 17,088 +230
Dec06 060302 1535 1536 1509 1509 -9 200 12,323 +221
Mar07 060302 1533 1533 1533 1533 -9 123 12,924 -167
May07 060302 1552 1552 1552 1552 -9 119 2,932 +195
Total Volume and Open Interest 8,328 128,455 +2,846
Coffee "C"(NYBOT)
Mar06 060302 111.50 112.20 110.00 110.10 -2.10 46 573 -90
May06 060302 113.00 114.30 111.60 112.00 -2.05 9,706 65,056 +123
Jul06 060302 116.00 116.80 114.20 114.55 -2.10 2,524 15,117 +1,389
Sep06 060302 118.10 118.25 116.60 116.60 -2.25 293 7,231 +453
Dec06 060302 120.70 121.50 119.20 119.20 -2.25 64 4,574 +16
Mar07 060302 123.75 123.75 122.00 122.00 -2.35 0 2,375 +124
Total Volume and Open Interest 12,874 96,098 +2,096
Orange Juice(NYBOT)
Mar06 060302 130.10 132.70 130.00 132.05 +0.75 946 2,268 -2,996
May06 060302 130.60 132.80 129.60 132.05 +0.50 3,495 22,905 +1,103
Jul06 060302 129.50 130.80 129.00 130.80 +0.50 443 4,709 +403
Sep06 060302 128.00 129.00 128.00 128.75 -0.30 230 2,738 +298
Nov06 060302 127.50 127.50 127.50 127.50 -0.55 10 1,199 +10
Total Volume and Open Interest 5,124 35,456 -1,180
Sugar #11(NYBOT)
May06 060302 16.50 16.93 16.46 16.88 +0.09 26,247 230,337 -3,348
Jul06 060302 16.40 16.60 16.35 16.60 +0.11 12,166 85,265 +234
Oct06 060302 16.23 16.49 16.17 16.48 +0.15 5,556 60,280 +552
Mar07 060302 16.10 16.36 16.05 16.36 +0.16 3,456 42,929 -939
May07 060302 15.95 16.17 15.94 16.17 +0.16 1,887 18,389 +578
Total Volume and Open Interest 49,763 458,458 -11,749
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060302 22.50 22.86 22.48 22.84 +0.35 91 3,615 -414
Jul06 060302 22.50 22.85 22.50 22.85 +0.35 34 4,071 +81
Sep06 060302 22.55 22.90 22.55 22.90 +0.30 37 2,617 +375
Nov06 060302 22.30 22.45 22.30 22.45 +0.05 1 918 +1
Total Volume and Open Interest 165 13,546 +58
London Cocoa(LCE)
Mar06 060302 856 868 847 848 -4 1,743 49,676 +49,676
May06 060302 877 887 866 867 -3 5,530 36,449 +36,449
Jul06 060302 886 897 878 879 -4 2,327 46,502 +46,502
Sep06 060302 903 910 895 895 -4 1,011 26,262 +26,262
Dec06 060302 918 924 910 910 -4 2,365 26,404 +26,404
Mar07 060302 925 937 918 919 -2 188 10,067 +10,067
May07 060302 929 929 929 929 -2 0 768 +768
Total Volume and Open Interest 13,164 196,227 +12,355
London Coffee(LCE)
Mar06 060302 1202.00 1203.00 1197.00 1200.00 -2.00 765 2,720 +2,720
May06 060302 1228.00 1228.00 1213.00 1220.00 -5.00 11,762 74,828 +74,828
Jul06 060302 1235.00 1236.00 1222.00 1230.00 -2.00 1,072 22,372 +22,372
Sep06 060302 1235.00 1238.00 1229.00 1237.00 unch 448 9,990 +9,990
Nov06 060302 1235.00 1241.00 1234.00 1241.00 -4.00 21 835 +835
Jan07 060302 1241.00 1247.00 1236.00 1247.00 -4.00 0 223 +223
Total Volume and Open Interest 14,068 111,022 -6,723
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060302 434.00 438.80 431.50 437.30 +1.60 2,666 31,406 +31,406
Aug06 060302 431.90 434.00 429.00 433.80 +1.60 482 16,810 +16,810
Oct06 060302 426.10 431.30 425.50 430.80 +1.80 416 10,484 +10,484
Dec06 060302 422.40 424.00 420.10 424.00 +2.00 8 3,959 +3,959
Total Volume and Open Interest 3,626 68,051 +183
Cotton(NYBOT)
Mar06 060302 55.10 55.50 55.00 55.18 -0.42 57 2,569 -128
May06 060302 55.15 55.40 54.65 54.71 -0.65 7,000 93,267 +8
Jul06 060302 56.40 56.60 56.00 56.00 -0.57 2,208 14,364 +1,278
Oct06 060302 57.70 57.70 57.70 57.70 -0.50 3 396 +123
Dec06 060302 58.95 59.15 58.60 58.65 -0.53 883 9,375 +223
Mar07 060302 60.50 60.50 60.20 60.22 -0.33 57 1,778 +41
Total Volume and Open Interest 10,208 123,399 +1,546
Lumber(CME)
Mar06 060302 337.0 339.0 333.5 338.6 +6.4 415 1,132 +1,132
May06 060302 337.3 341.5 337.0 341.4 +4.9 415 2,829 +2,829
Jul06 060302 341.1 343.6 339.6 343.0 +3.2 44 459 +459
Sep06 060302 349.9 350.0 349.9 349.9 +3.0 3 139 +139
Total Volume and Open Interest 877 4,573 -175
Crude Oil(NYM)
Apr06 060302 62.48 63.50 62.35 63.36 +1.39 91,941 236,594 -22,551
May06 060302 64.15 65.25 64.00 65.07 +1.45 62,366 140,495 +26,682
Jun06 060302 65.15 66.15 65.00 66.05 +1.39 37,532 91,768 +1,675
Jul06 060302 66.10 66.80 65.90 66.80 +1.37 7,642 37,734 +2,000
Aug06 060302 66.50 67.38 66.50 67.38 +1.36 4,558 21,771 -289
Sep06 060302 67.25 67.84 67.00 67.84 +1.35 2,812 26,897 +1,358
Oct06 060302 67.45 68.21 67.45 68.21 +1.33 3,012 23,939 +840
Nov06 060302 67.70 68.49 67.70 68.49 +1.31 3,425 14,152 -580
Dec06 060302 67.75 68.72 67.75 68.72 +1.29 13,253 76,184 +2,975
Jan07 060302 68.50 68.90 68.50 68.90 +1.27 1,228 17,593 +474
Feb07 060302 69.06 69.06 69.06 69.06 +1.24 421 5,539 +372
Mar07 060302 68.50 69.17 68.50 69.17 +1.21 50 8,357 +381
Apr07 060302 69.26 69.26 69.26 69.26 +1.18 1 8,175 +640
May07 060302 69.30 69.30 69.30 69.30 +1.15 745 3,412 -20
Jun07 060302 69.33 69.33 69.33 69.33 +1.13 2,625 31,857 +1,261
Jul07 060302 69.33 69.33 69.33 69.33 +1.12 1 3,856 +150
Total Volume and Open Interest 238,774 949,090 +17,276
Heating Oil(NYM)
Apr06 060302 176.20 180.80 175.70 180.49 +5.83 24,879 65,331 -3,085
May06 060302 177.80 182.50 177.50 182.24 +5.78 11,122 34,427 +6,489
Jun06 060302 179.25 183.49 179.25 183.49 +5.38 2,080 15,457 +114
Jul06 060302 180.50 185.50 180.50 185.09 +5.18 1,644 10,573 +844
Aug06 060302 184.00 187.29 184.00 187.29 +5.03 375 6,084 +138
Sep06 060302 186.50 189.49 186.50 189.49 +4.93 304 4,231 +255
Oct06 060302 189.00 191.94 189.00 191.94 +4.78 140 2,304 +77
Nov06 060302 191.70 194.54 191.70 194.54 +4.63 90 1,981 +45
Dec06 060302 194.50 196.74 193.25 196.74 +4.53 293 9,459 +279
Jan07 060302 196.40 198.74 195.60 198.74 +4.38 158 6,574 +27
Feb07 060302 197.10 199.75 197.10 199.34 +4.28 198 1,215 +45
Mar07 060302 195.85 197.99 195.85 197.99 +4.13 26 2,174 +134
Total Volume and Open Interest 41,339 163,016 -4,109
Unleaded Gas(NYM)
Apr06 060302 162.25 169.50 161.70 169.25 +7.01 25,371 68,028 -2,375
May06 060302 169.60 174.50 169.00 174.05 +6.61 10,780 38,299 +5,377
Jun06 060302 172.50 177.25 172.50 177.20 +6.16 3,373 16,348 -250
Jul06 060302 177.50 180.00 176.40 180.00 +5.61 1,027 6,391 -54
Aug06 060302 181.00 181.80 181.00 181.80 +5.41 514 5,579 -125
Sep06 060302 178.00 182.05 178.00 182.05 +5.26 647 6,414 -580
Oct06 060302 174.25 176.65 174.25 176.65 +5.11 151 3,594 +53
Nov06 060302 174.20 175.05 173.00 175.05 +5.01 107 1,328 +3
Dec06 060302 173.60 174.45 172.50 174.45 +4.91 100 1,420 -110
Jan07 060302 175.65 175.65 175.65 175.65 +4.81 0 1,014 +0
Total Volume and Open Interest 42,070 148,415 -5,736
Natural Gas(NYM)
Apr06 060302 6.770 6.920 6.540 6.760 +0.027 21,974 79,499 -2,222
May06 060302 6.985 7.110 6.760 6.960 +0.020 10,133 55,960 +1,901
Jun06 060302 7.170 7.290 6.980 7.150 +0.035 3,737 26,279 +377
Jul06 060302 7.330 7.500 7.190 7.335 +0.045 4,228 20,755 -822
Aug06 060302 7.460 7.600 7.320 7.468 +0.051 3,020 21,862 +407
Sep06 060302 7.570 7.700 7.390 7.561 +0.059 1,700 18,268 +500
Oct06 060302 7.680 7.790 7.500 7.673 +0.066 5,679 38,979 +3,559
Nov06 060302 8.850 8.900 8.630 8.763 +0.041 2,107 34,820 -1,244
Dec06 060302 9.790 9.860 9.620 9.768 +0.026 2,021 19,819 -313
Jan07 060302 10.470 10.530 10.330 10.453 +0.021 4,889 41,772 +2,611
Feb07 060302 10.470 10.480 10.330 10.458 +0.021 215 15,367 +325
Mar07 060302 10.270 10.270 10.150 10.263 +0.021 1,159 21,955 +571
Apr07 060302 8.520 8.550 8.430 8.523 +0.021 1,051 16,011 +870
May07 060302 8.360 8.360 8.230 8.343 +0.021 659 15,087 +304
Jun07 060302 8.415 8.420 8.380 8.403 +0.021 11 7,034 +42
Jul07 060302 8.440 8.478 8.440 8.478 +0.021 11 4,631 +141
Total Volume and Open Interest 65,747 605,531 +10,752
Brent Crude Oil(ICE)
Apr06 060302 62.55 64.35 62.55 64.07 +1.62      
May06 060302 63.27 64.91 63.27 64.67 +1.55      
Jun06 060302 64.06 65.51 64.06 65.32 +1.48      
Jul06 060302 64.90 65.96 64.70 65.84 +1.42      
Aug06 060302 65.50 66.37 65.20 66.27 +1.37      
Sep06 060302 65.80 66.71 65.56 66.58 +1.32      
Oct06 060302 65.93 66.95 65.88 66.81 +1.27      
Nov06 060302 66.15 67.17 66.10 67.02 +1.24      
Dec06 060302 66.45 67.40 66.20 67.21 +1.21      
Jan07 060302 66.88 67.39 66.88 67.37 +1.16      
Feb07 060302 67.04 67.52 67.04 67.52 +1.12      
Mar07 060302 67.67 67.67 67.67 67.67 +1.10      
Apr07 060302 67.81 67.81 67.81 67.81 +1.10      
May07 060302 67.86 67.86 67.86 67.86 +1.08      
Total Volume and Open Interest 0 10 -404,095
Gas Oil(ICE)
Mar06 060302 549.75 566.50 549.75 558.50 +12.50 20,408 40,505 -4,393
Apr06 060302 550.50 570.00 550.50 561.50 +11.75 26,758 67,288 +7,024
May06 060302 559.75 572.00 557.25 565.25 +10.50 9,345 23,779 +986
Jun06 060302 565.00 575.25 562.50 569.75 +9.75 4,553 23,625 -647
Jul06 060302 574.25 576.25 572.75 575.25 +8.75 385 12,935 +137
Aug06 060302 579.75 581.50 579.75 581.50 +8.25 1,546 6,663 +704
Sep06 060302 587.25 588.00 587.25 587.50 +7.75 546 7,489 +513
Oct06 060302 591.75 594.00 591.75 593.75 +7.50 23 8,157 +0
Nov06 060302 597.25 597.25 597.25 597.25 +6.75 0 3,440 +0
Dec06 060302 598.00 605.50 596.50 600.50 +6.50 828 26,569 -65
Total Volume and Open Interest 64,712 241,435 +4,539
US Dollar Index(NYBOT)
Mar06 060302 90.22 90.24 89.47 89.50 -0.68 3,946 27,474 -722
Jun06 060302 89.76 89.84 89.08 89.11 -0.68 232 2,618 +170
Sep06 060302 88.73 88.73 88.73 88.73 -0.68 0 12 +4
Total Volume and Open Interest 4,178 30,126 -546
Australian Dollar(CME)
Mar06 060302 74.63 74.84 74.59 74.82 +0.40 4,516 55,573 +55,573
Jun06 060302 74.50 74.69 74.50 74.69 +0.40 159 2,036 +2,036
Sep06 060302 74.61 74.61 74.61 74.61 +0.40 0 19 +19
Total Volume and Open Interest 4,675 57,771 -6,613
British Pound(CME)
Mar06 060302 174.55 175.43 174.35 175.39 +0.38 4,862 98,144 +98,144
Jun06 060302 174.73 175.63 174.73 175.59 +0.38 68 2,674 +2,674
Sep06 060302 175.79 175.79 175.79 175.79 +0.38 0 53 +53
Total Volume and Open Interest 4,930 100,874 -876
Canadian Dollar(CME)
Mar06 060302 88.14 88.54 88.12 88.43 +0.32 5,546 119,730 +119,730
Jun06 060302 88.43 88.77 88.41 88.67 +0.32 247 5,544 +5,544
Sep06 060302 88.86 88.89 88.80 88.88 +0.32 553 1,375 +1,375
Dec06 060302 88.85 89.09 88.85 89.09 +0.32 2 250 +250
Total Volume and Open Interest 6,348 127,019 +10,816
Japanese Yen(CME)
Mar06 060302 86.07 86.44 86.03 86.43 +0.20 5,909 173,736 +173,736
Jun06 060302 87.21 87.63 87.11 87.56 +0.20 290 29,130 +29,130
Sep06 060302 88.40 88.62 88.40 88.62 +0.20 0 300 +300
Total Volume and Open Interest 6,199 203,240 +1,571
Swiss Franc(CME)
Mar06 060302 76.30 77.09 76.27 77.04 +0.77 6,057 133,375 +133,375
Jun06 060302 77.04 77.87 77.04 77.81 +0.78 47 3,880 +3,880
Sep06 060302 78.45 78.45 78.45 78.45 +0.78 0 25 +25
Total Volume and Open Interest 6,104 137,326 +2,865
EuroFX(CME)
Mar06 060302 119.30 120.44 119.24 120.40 +1.15 8,751 151,636 +151,636
Jun06 060302 120.01 121.14 120.01 121.11 +1.16 843 6,946 +6,946
Sep06 060302 121.49 121.79 121.49 121.76 +1.16 0 1,652 +1,652
Total Volume and Open Interest 9,622 160,380 -7,874
Mexican Peso(CME)
Mar06 060302 9550.0 9550.0 9455.0 9490.0 -52.0 2,205 86,898 +86,898
Jun06 060302 9445.0 9445.0 9420.0 9425.0 -50.0 45 696 +696
Total Volume and Open Interest 2,292 113,347 -2,139
30-Year T-Bonds(CBOT)
Mar06 060302 112~18 112~20 111~18 111~30 -0~20 114,709 141,177 -172,664
Jun06 060302 112~18 112~21 111~16 111~30 -0~20 484,945 500,364 +140,123
Sep06 060302 111~27 112~18 111~21 112~00 -0~20 192 469 +83
Total Volume and Open Interest 599,996 642,470 -32,298
10-Year T-Notes(CBOT)
Mar06 060302 107~255 107~275 107~090 107~145 -0~110 236,976 364,042 -334,301
Jun06 060302 107~235 107~250 107~055 107~120 -0~110 1,068,682 1,687,685 +339,954
Total Volume and Open Interest 1,305,899 2,055,120 +5,738
5-Year T-Notes(CBOT)
Mar06 060302 105~060 105~060 104~290 105~000 -0~050 163,147 0 -654,861
Jun06 060302 105~035 105~045 104~260 104~295 -0~055 573,724 0 -848,881
Sep06 060302 105~010 105~010 104~275 104~275 -0~055 0 2 +0
Total Volume and Open Interest 736,871 3 -1,503,742
2 Year T-Notes(CBOT)
Mar06 060302 102~017 102~017 102~009 102~013 -0~003 20,464 74,361 -100,335
Jun06 060302 102~018 102~020 102~008 102~012 -0~005 22,373 407,429 +96,855
Total Volume and Open Interest 42,837 481,790 -3,480
Eurodollars(CME)
Mar06 060302 95.115 95.118 95.110 95.113 -0.005 36,321 1,227,509 +1,227,509
Jun06 060302 94.915 94.925 94.880 94.900 -0.010 57,967 1,370,024 +1,370,024
Sep06 060302 94.850 94.865 94.815 94.835 -0.010 365,163 1,503,210 +4,041
Dec06 060302 94.900 94.910 94.845 94.870 -0.020 40,613 1,267,615 -1,783
Mar07 060302 94.975 94.980 94.920 94.945 -0.020 35,465 1,092,002 +1,092,002
Jun07 060302 95.025 95.030 94.970 94.995 -0.020 43,361 795,062 +795,062
Sep07 060302 95.050 95.050 94.990 95.020 -0.025 42,336 623,665 +623,665
Dec07 060302 95.055 95.055 94.995 95.015 -0.030 35,386 434,500 +434,500
Mar08 060302 95.045 95.050 94.990 95.005 -0.035 16,843 296,884 +296,884
Jun08 060302 95.020 95.020 94.970 94.985 -0.040 17,705 257,285 +257,285
Sep08 060302 95.005 95.005 94.940 94.965 -0.045 12,012 223,978 +223,978
Dec08 060302 94.975 94.975 94.905 94.930 -0.050 9,672 171,543 +171,543
Mar09 060302 94.970 94.970 94.905 94.920 -0.055 7,399 119,996 +119,996
Jun09 060302 94.945 94.945 94.885 94.895 -0.060 9,136 114,094 +114,094
Sep09 060302 94.925 94.925 94.860 94.870 -0.065 11,159 104,802 +104,802
Dec09 060302 94.900 94.900 94.835 94.840 -0.070 8,337 90,377 +90,377
Mar10 060302 94.880 94.880 94.795 94.830 -0.075 14,440 68,721 +68,721
Jun10 060302 94.865 94.865 94.780 94.810 -0.080 8,476 61,045 +61,045
Total Volume and Open Interest 499,448 10,007,892 +10,007,892
3-Mth Euro-Yen(CME)
Mar06 060302 99.86 99.86 99.86 99.86 -0.01 301 8,142 +8,142
Jun06 060302 99.76 99.76 99.75 99.75 -0.01 1,402 11,244 +11,244
Sep06 060302 99.60 99.60 99.58 99.58 -0.01 273 6,288 +6,288
Dec06 060302 99.42 99.42 99.41 99.41 -0.01 60 5,125 +5,125
Mar07 060302 99.24 99.24 99.22 99.22 -0.03 0 1,627 +1,627
Jun07 060302 99.07 99.07 99.07 99.07 -0.02 500 3,194 +3,194
Sep07 060302 98.91 98.91 98.91 98.91 -0.03 0 1,899 +1,899
Dec07 060302 98.79 98.79 98.78 98.78 -0.01 221 300 +300
Mar08 060302 98.69 98.69 98.69 98.69 +0.01 0 50 +50
Jun08 060302 98.57 98.57 98.57 98.57 unch 0 252 +252
Total Volume and Open Interest 2,757 38,121 +38,121
3-Mth Euro-Yen(SIMEX)
Mar06 060302 99.87 99.87 99.87 99.87 unch 1,581 66,129 +66,129
Jun06 060302 99.76 99.76 99.75 99.76 unch 10,425 74,248 +74,248
Sep06 060302 99.58 99.60 99.58 99.60 +0.01 11,621 52,644 +52,644
Dec06 060302 99.42 99.43 99.41 99.43 +0.01 6,613 67,540 +67,540
Mar07 060302 99.24 99.25 99.22 99.25 +0.01 2,605 34,907 +34,907
Jun07 060302 99.08 99.09 99.06 99.09 unch 1,946 20,736 +20,736
Sep07 060302 98.93 98.93 98.93 98.93 unch 468 11,914 +11,914
Dec07 060302 98.78 98.79 98.78 98.79 unch 592 15,013 +15,013
Total Volume and Open Interest 35,851 360,582 +9,925
German Euro-Bund(EUREX)
Mar06 060302 120.12 120.21 119.48 119.55 -0.92 1,389,267 1,376,374 -22,415
Jun06 060302 119.30 119.37 118.65 118.71 -0.58 116,505 242,374 +46,043
Sep06 060302 119.74 119.74 119.11 119.11 -0.59 2,096 65 -3
Total Volume and Open Interest 1,337,637 1,583,888 +60,535
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060302 111.19 111.28 110.79 110.84 -0.36 112,390 273,029 +28,931
Sep06 060302 111.06 111.06 111.06 111.06 -0.42 867 0 +0
Total Volume and Open Interest 863,877 1,326,672 +30,323
Long Gilt(LIFFE)
Mar06 060302 113~29 114~00 113~08 113~12 -0~15 43,379 72,662 +72,662
Jun06 060302 113~20 113~23 112~29 113~03 -0~15 81,564 233,239 +233,239
Total Volume and Open Interest 124,943 305,901 +6,130
3-Mth Short Sterling(LIFFE)
Mar06 060302 95.42 95.42 95.42 95.42 unch 19,307 333,805 +333,805
Jun06 060302 95.42 95.42 95.42 95.42 -0.01 47,052 403,393 +403,393
Sep06 060302 95.38 95.38 95.38 95.38 -0.03 49,490 314,288 +314,288
Total Volume and Open Interest 270,277 2,014,365 +27,041
3-Mth Euribor(LIFFE)
Mar06 060302 97.310 97.320 97.300 97.305 unch 25,065 678,244 -2,333
Jun06 060302 97.070 97.090 97.045 97.050 -0.025 150,103 663,487 -20,978
Sep06 060302 96.895 96.920 96.855 96.860 -0.040 171,042 568,334 +14,566
Total Volume and Open Interest 752,319 3,682,497 +7,565
3-Mth Aus T-Bills(SFE)
Mar06 060302 94.39 94.40 94.38 94.39 -0.01 1,858 88,134 +88,134
Jun06 060302 94.41 94.42 94.40 94.42 unch 14,039 253,636 +253,636
Sep06 060302 94.43 94.43 94.41 94.43 unch 9,324 118,178 +118,178
Dec06 060302 94.43 94.44 94.42 94.42 -0.01 3,060 49,746 +49,746
Mar07 060302 94.42 94.42 94.41 94.41 -0.01 1,093 27,401 +27,401
Jun07 060302 94.40 94.40 94.39 94.39 -0.01 474 29,952 +29,952
Sep07 060302 94.39 94.39 94.37 94.37 -0.01 684 21,228 +21,228
Dec07 060302 94.36 94.36 94.35 94.35 -0.01 173 8,213 +8,213
Mar08 060302 94.34 94.34 94.33 94.33 -0.01 57 4,155 +4,155
Jun08 060302 94.32 94.32 94.31 94.31 -0.01 0 1,652 +1,652
Total Volume and Open Interest 30,770 603,948 +603,948
10-Year Aus T-Bonds(SFE)
Mar06 060302 94.76 94.76 94.72 94.72 -0.03 29,815 318,087 +318,087
Jun06 060302 94.71 94.71 94.71 94.71 -0.03 0 41 +41
Total Volume and Open Interest 29,815 318,128 +318,128
3-Year Aus T-Bonds(SFE)
Mar06 060302 94.78 94.79 94.75 94.76 -0.02 97,497 394,584 +5,949
Jun06 060302 94.77 94.77 94.76 94.76 -0.02 2,608 7,134 +7,108
Total Volume and Open Interest 100,105 401,718 +13,057
Gold(CMX)
Apr06 060302 565.0 570.8 564.0 570.4 +4.6 60,191 225,934 -407
Jun06 060302 571.0 576.0 569.8 575.7 +4.6 4,743 44,224 +3,442
Aug06 060302 578.0 582.0 575.0 580.9 +4.7 292 6,625 +358
Oct06 060302 580.5 586.1 580.5 586.1 +4.8 216 9,779 +21
Dec06 060302 586.5 592.0 586.0 591.3 +4.9 322 15,734 +113
Feb07 060302 592.0 596.5 592.0 596.5 +5.0 54 8,806 +54
Apr07 060302 601.6 601.6 601.6 601.6 +5.1 0 1,342 +0
Jun07 060302 606.7 606.7 606.7 606.7 +5.2 0 8,824 +0
Aug07 060302 611.8 611.8 611.8 611.8 +5.3 0 180 +0
Oct07 060302 616.9 616.9 616.9 616.9 +5.4 0 4 +0
Dec07 060302 618.0 622.0 618.0 622.0 +5.5 22 10,003 +9
Total Volume and Open Interest 65,943 339,193 -666
Silver(CMX)
Mar06 060302 974.0 1019.0 974.0 1012.8 +41.8 960 2,337 -3,975
May06 060302 980.5 1022.5 979.0 1020.8 +41.8 17,660 80,010 +3,249
Jul06 060302 984.0 1030.0 983.5 1026.4 +41.3 1,329 16,767 +576
Sep06 060302 1031.7 1031.7 1031.7 1031.7 +41.1 46 4,788 +98
Dec06 060302 999.5 1037.0 998.0 1035.5 +40.7 165 13,816 -11
Mar07 060302 1038.3 1038.3 1038.3 1038.3 +40.5 126 3,595 +11
May07 060302 1038.8 1038.8 1038.8 1038.8 +39.0 50 226 +0
Total Volume and Open Interest 20,462 128,102 +63
Platinum(NYM)
Apr06 060302 1057.0 1057.8 1052.5 1054.8 +3.0 683 7,184 -824
Jul06 060302 1063.0 1068.0 1061.0 1062.8 +3.0 138 1,410 +19
Oct06 060302 1067.8 1067.8 1067.8 1067.8 +3.0 3 6 +3
Total Volume and Open Interest 824 8,600 +250
Palladium(NYME)
Mar06 060302 293.00 301.00 293.00 298.70 +3.25 100 572 -2,207
Jun06 060302 296.55 303.00 295.50 303.00 +3.05 1,170 14,596 +881
Sep06 060302 306.00 306.00 306.00 306.00 +3.05 0 113 +0
Total Volume and Open Interest 1,270 15,661 -1,324
Copper(CMX)
Mar06 060302 226.70 227.80 226.00 227.55 +3.20 1,209 6,262 -1,337
May06 060302 225.70 227.30 225.00 226.75 +3.20 9,795 59,502 +573
Jul06 060302 222.00 224.00 222.00 223.65 +3.20 1,077 8,604 +348
Sep06 060302 219.70 220.55 219.70 220.55 +3.20 130 3,101 +8
Dec06 060302 215.00 215.50 214.50 215.50 +3.20 538 2,719 +374
Total Volume and Open Interest 13,232 86,468 -206
Aluminum(CMX)
Mar06 060302 112.15 112.15 112.15 112.15 +2.60 0 144 -60
Apr06 060302 112.15 112.15 112.15 112.15 +2.60 0 51 +0
May06 060302 112.30 112.30 112.30 112.30 +2.60 18 53 -16
Jun06 060302 112.20 112.20 112.20 112.20 +2.60 0 52 +0
Jul06 060302 112.10 112.10 112.10 112.10 +2.60 0 20 +0
Aug06 060302 112.05 112.05 112.05 112.05 +2.60      
Total Volume and Open Interest 18 465 -76
DJIA Index(CBOT)
Mar06 060302 11037 11053 10991 11045 -11 4,357 41,712 +352
Jun06 060302 11090 11120 11070 11118 -11 57 540 -21
Sep06 060302 11169 11169 11169 11169 -11 0 3 +0
Dec06 060302 11204 11204 11204 11204 -11 0 7 +0
Total Volume and Open Interest 4,414 42,262 +331
S & P 500(CME)
Mar06 060302 1287.20 1292.50 1284.40 1291.60 -0.30 56,233 567,425 +567,425
Jun06 060302 1297.50 1302.00 1294.50 1301.90 -0.30 18,783 95,439 +95,439
Sep06 060302 1308.50 1312.40 1308.50 1312.40 -0.30 356 5,637 +5,637
Dec06 060302 1323.00 1323.00 1323.00 1323.00 -0.30 2 409 +409
Total Volume and Open Interest 75,386 669,002 -12,456
S & P 500 E-Mini(Globex)
Mar06 060302 1291.75 1293.00 1284.25 1291.50 -0.50 717,804 1,143,358 +1,143,358
Jun06 060302 1301.50 1303.00 1294.75 1302.00 -0.25 9,806 96,612 +96,612
Total Volume and Open Interest 727,610 1,239,970 -15,778
NASDAQ 100(CME)
Mar06 060302 1692.00 1704.00 1686.00 1699.50 +1.50 8,161 61,209 +61,209
Jun06 060302 1710.50 1718.00 1705.00 1718.00 +1.50 2,437 8,546 +8,546
Sep06 060302 1736.00 1736.00 1736.00 1736.00 +1.50 0 1 +1
Total Volume and Open Interest 10,598 69,756 +2,414
NASDAQ 100 E-Mini(Globex)
Mar06 060302 1698.00 1703.50 1686.00 1699.50 +1.50 275,296 373,170 +373,170
Jun06 060302 1716.50 1722.00 1706.00 1718.00 +1.50 2,630 4,743 +4,743
Total Volume and Open Interest 277,926 377,913 -250
S & P Midcap 400(CME)
Mar06 060302 783.50 785.50 780.25 785.00 -1.70 213 12,154 +49
Jun06 060302 792.00 792.00 792.00 792.00 -1.65 15 12 +5
Sep06 060302 140.64 140.64 140.64 140.64 -1.65      
Total Volume and Open Interest 228 12,166 +54
Russell 2000(CME)
Mar06 060302 741.75 744.00 736.00 741.60 -2.50 919 29,096 +29,096
Jun06 060302 747.00 747.05 747.00 747.05 -2.45 50 2,442 +2,442
Sep06 060302 751.55 751.55 751.55 751.55 -2.50 2 16 +2
Total Volume and Open Interest 971 31,554 +467
Russell 2000 E-Mini(Globex)
Mar06 060302 744.00 744.60 735.90 741.60 -2.50 110,748 280,734 +280,734
Jun06 060302 749.00 749.80 742.00 747.00 -2.50 4,996 9,118 +9,118
Total Volume and Open Interest 115,744 289,852 +6,221
Value Line(KCBT)
Mar06 060302 2067.00 2067.00 2051.00 2059.00 -6.50 91 133 +10
Total Volume and Open Interest 138 217 +35
Nikkei 225(CME)
Mar06 060302 16105 16115 15865 15935 unch 69,411 233,357 +4,586
Jun06 060302 16040 16040 15810 15845 -55 488 2,425 +150
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060302 16105 16115 15865 15935 unch 69,411 233,357 +4,586
Jun06 060302 16040 16040 15810 15845 -55 488 2,425 +150
Sep06 060302 15840 15840 15840 15840 -55 0 3 +0
Total Volume and Open Interest 69,899 235,789 +4,736
CAC 40(MATIF)
Mar06 060302 5058.0 5083.0 4994.5 5011.0 -53.0 68,223 481,246 +481,246
Apr06 060302 5069.0 5094.5 5009.5 5023.5 -53.0 325 2,627 +2,627
May06 060302 4975.0 4975.0 4975.0 4975.0 -53.5      
Total Volume and Open Interest 68,739 485,383 +27,152
Hang Seng Index(HKFE)
Mar06 060302 15797 15885 15779 15833 +110 35,378 118,396 +1,638
Apr06 060302 15809 15900 15809 15860 +106 728 368 +368
Total Volume and Open Interest 36,434 119,523 +2,132
DAX Index(EUREX)
Mar06 060302 5882.5 5892.5 5754.0 5782.0 -91.5 126,590 239,369 -1,375
Jun06 060302 5919.5 5931.0 5795.0 5821.0 -92.5 653 17,955 -524
Sep06 060302 5971.0 5974.0 5838.0 5864.0 -93.0 284 6,373 -474
Total Volume and Open Interest 127,527 263,697 -2,373
FT-SE 100(LIFFE)
Mar06 060302 5830.00 5866.00 5786.50 5811.50 -14.00 64,643 468,508 +468,508
Jun06 060302 5841.50 5875.00 5802.00 5823.00 -14.00 181 37,440 +37,440
Sep06 060302 5853.50 5853.50 5836.50 5836.50 -14.00 3 2,322 +2,322
Total Volume and Open Interest 64,827 516,995 -2,371
SPI 200(SFE)
Mar06 060302 4843.0 4911.0 4835.0 4903.0 +73.0 25,168 206,865 +206,865
Jun06 060302 4874.0 4926.0 4873.0 4920.0 +72.0 325 7,209 +7,209
Sep06 060302 4900.0 4922.0 4900.0 4922.0 +73.0 76 2,803 +2,803
Total Volume and Open Interest 25,569 220,488 +5,585
GSCI(CME)
Mar06 060302 421.40 427.30 421.10 427.25 +9.20 266 22,908 +22,908
Apr06 060302 434.70 434.80 434.70 434.80 +9.40 130 326 +326
May06 060302 439.50 439.50 439.50 439.50 +8.20      
Total Volume and Open Interest 396 23,234 +236
Reuters CRB Index(NYBOT)
Apr06 060302 353.50 357.00 353.50 357.00 +5.00 42 357 -1
Jun06 060302 359.50 361.60 359.50 361.00 +5.00 9 428 +2
Aug06 060302 365.00 365.00 365.00 365.00 +5.00 0 202 +0
Total Volume and Open Interest 51 987 +982
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521