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 08, 2006
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar06 060308 576.00 577.00 572.00 572.25 -5.75 5,060 3,371 -1,069
May06 060308 586.00 588.50 583.25 584.00 -6.00 52,537 187,130 -1,854
Jul06 060308 598.50 599.50 595.00 596.00 -5.50 9,244 84,231 +1,320
Aug06 060308 601.50 603.00 598.50 599.25 -5.75 229 5,654 +107
Sep06 060308 603.50 604.00 601.50 601.50 -5.50 57 2,876 +25
Nov06 060308 610.00 613.00 608.50 609.75 -4.25 4,086 63,009 +495
Jan07 060308 615.00 617.50 615.00 615.75 -4.25 87 2,147 +35
Total Volume and Open Interest 71,420 353,834 -903
Soybean Meal(CBOT)
Mar06 060308 171.80 172.10 171.00 171.80 -0.70 2,114 2,207 -1,106
May06 060308 173.00 174.10 172.50 173.40 -0.90 16,164 63,526 +2,805
Jul06 060308 176.20 176.70 175.30 176.20 -0.90 3,780 36,276 -63
Aug06 060308 177.50 178.50 177.00 177.40 -0.80 165 9,701 +11
Sep06 060308 178.40 179.40 178.00 178.20 -0.90 91 7,764 +53
Oct06 060308 178.70 179.20 178.30 178.30 -0.80 182 6,161 +77
Dec06 060308 180.00 181.00 179.50 180.50 -0.40 1,113 16,943 -97
Jan07 060308 181.20 181.30 181.00 181.00 -1.00 2 458 +2
Total Volume and Open Interest 23,623 143,399 +1,682
Soybean Oil(CBOT)
Mar06 060308 23.85 23.85 23.59 23.59 -0.36 3,286 1,858 -521
May06 060308 24.17 24.20 23.90 23.92 -0.39 20,150 117,304 -677
Jul06 060308 24.55 24.55 24.30 24.34 -0.33 3,012 42,292 -144
Aug06 060308 24.65 24.65 24.47 24.47 -0.33 341 5,076 +301
Sep06 060308 24.75 24.75 24.62 24.62 -0.32 117 4,649 +155
Oct06 060308 24.95 24.95 24.81 24.81 -0.29 101 3,584 +156
Dec06 060308 25.20 25.25 25.07 25.14 -0.29 838 17,400 -45
Jan07 060308 25.38 25.38 25.38 25.38 -0.27 37 741 -13
Total Volume and Open Interest 27,901 194,403 -772
Canola(WCE)
Mar06 060308 245.4 245.4 245.4 245.4 +1.1 9 6 -360
May06 060308 251.8 254.5 251.1 253.0 +1.3 4,411 54,869 -1,265
Jul06 060308 259.6 261.5 258.8 260.3 +0.8 1,938 20,766 +475
Sep06 050908 298.4 298.4 298.4 298.4 unch      
Nov06 060308 275.5 277.6 275.0 275.7 unch 2,589 9,538 +166
Total Volume and Open Interest 9,024 85,951 -919
Corn(CBOT)
Mar06 060308 221.50 221.50 218.75 219.00 -2.00 9,787 12,384 -1,964
May06 060308 229.75 230.25 227.75 228.00 -2.50 52,936 501,124 -5,204
Jul06 060308 240.00 240.25 238.00 238.25 -2.50 18,117 190,290 +1,112
Sep06 060308 247.50 247.75 246.50 246.75 -1.50 1,801 39,273 -581
Dec06 060308 257.00 257.75 256.25 256.75 -1.00 12,087 239,074 +642
Mar07 060308 263.50 264.25 263.00 263.50 -1.25 941 26,470 +94
Total Volume and Open Interest 97,755 1,060,209 -5,423
Wheat(CBOT)
Mar06 060308 371.75 377.00 371.00 376.00 +5.50 348 1,236 -196
May06 060308 380.50 385.50 379.50 384.50 +3.50 18,049 228,541 +1,064
Jul06 060308 391.00 396.50 390.00 395.75 +3.75 6,199 81,778 +1,666
Sep06 060308 402.00 406.50 400.50 405.75 +3.75 695 10,854 +310
Dec06 060308 414.50 419.00 413.00 418.50 +3.25 1,329 54,234 +360
Total Volume and Open Interest 27,827 396,527 +3,590
Wheat(KCBT)
Mar06 060308 436.00 439.00 434.50 439.00 +6.00 204 904 -205
May06 060308 440.00 444.50 439.00 443.50 +4.75 4,519 56,286 -457
Jul06 060308 443.50 449.00 443.00 448.25 +6.25 4,696 43,107 +189
Sep06 060308 446.50 452.00 446.50 451.00 +6.50 228 8,141 -3
Dec06 060308 455.50 460.00 454.50 459.75 +6.25 845 20,446 +21
Total Volume and Open Interest 10,644 131,766 -366
Wheat(MGE)
Mar06 060308 428.00 430.00 428.00 430.00 +7.00 122 142 -172
May06 060308 424.25 430.00 423.50 429.75 +5.00 1,290 18,415 -124
Jul06 060308 431.50 436.25 431.00 435.00 +3.25 581 11,862 +151
Sep06 060308 434.00 440.00 434.00 437.50 +3.00 221 7,083 -41
Dec06 060308 437.50 444.00 437.50 442.25 +4.00 618 8,999 -123
Total Volume and Open Interest 2,843 46,885 -304
Oats(CBOT)
Mar06 060308 183.00 183.00 179.25 180.25 -3.00 17 28 -18
May06 060308 187.00 187.50 185.00 186.25 -2.50 420 8,557 +121
Jul06 060308 186.00 186.00 185.00 185.00 -2.00 31 894 -4
Sep06 060308 175.00 175.00 172.00 172.00 unch 0 129 +0
Total Volume and Open Interest 585 11,362 +145
Rough Rice(CBOT)
Mar06 060308 8.34 8.34 8.29 8.29 -0.10 26 30 -1
May06 060308 8.66 8.66 8.52 8.52 -0.12 316 6,909 -2
Jul06 060308 8.86 8.90 8.77 8.78 -0.12 14 1,946 -52
Sep06 060308 8.97 8.97 8.89 8.89 -0.08 10 632 +0
Total Volume and Open Interest 430 11,505 -26
Live Cattle(CME)
Apr06 060308 84.500 85.150 83.300 84.150 -0.625 24,689 86,269 -8,546
Jun06 060308 80.150 80.600 78.550 79.350 -1.025 21,290 65,526 +3,363
Aug06 060308 81.250 81.500 79.950 80.475 -0.950 3,963 31,159 -201
Oct06 060308 84.600 85.000 83.650 84.150 -0.625 2,129 16,118 +685
Dec06 060308 86.000 86.450 85.300 85.900 -0.150 278 7,098 +23
Feb07 060308 87.300 87.700 86.700 87.325 -0.175 251 2,385 +111
Total Volume and Open Interest 52,637 208,661 -4,537
Feeder Cattle(CME)
Mar06 060308 104.700 104.850 103.450 104.000 -0.700 1,573 5,538 -384
Apr06 060308 105.900 106.350 104.600 105.125 -1.075 3,661 12,929 -1,078
May06 060308 107.150 107.500 105.650 106.225 -1.175 3,772 11,345 +1,752
Aug06 060308 108.250 108.550 106.750 107.350 -1.025 976 5,747 +299
Sep06 060308 107.100 107.150 105.500 106.675 -0.525 52 733 +36
Oct06 060308 106.200 106.400 105.000 106.400 unch 28 625 +15
Nov06 060308 105.600 105.750 104.700 105.750 -0.250 22 250 +10
Total Volume and Open Interest 10,084 37,178 +650
Lean Hogs(CME)
Apr06 060308 59.300 59.600 58.700 59.150 -0.250 22,227 65,938 -8,851
May06 060308 67.200 67.200 66.100 66.700 -0.550 1,618 4,375 -511
Jun06 060308 68.300 68.600 67.550 68.300 -0.350 20,880 51,425 +3,635
Jul06 060308 67.450 67.800 66.900 67.325 -0.525 3,382 14,076 -738
Aug06 060308 65.500 65.750 65.100 65.350 -0.550 961 8,233 -55
Oct06 060308 57.050 57.200 56.850 57.175 -0.200 873 3,266 -25
Dec06 060308 55.050 55.150 55.000 55.000 -0.050 133 2,404 -6
Feb07 060308 56.600 56.975 56.600 56.975 unch 25 351 +23
Total Volume and Open Interest 50,111 150,110 -6,516
Pork Bellies(CME)
Mar06 060308 86.825 87.200 86.025 87.200 +0.100 42 192 -28
May06 060308 87.875 88.550 87.250 87.575 -0.300 441 1,558 +5
Jul06 060308 88.000 88.750 87.750 88.750 -0.200 19 400 +1
Aug06 060308 85.250 85.250 85.250 85.250 unch 0 40 +0
Feb07 060308 86.400 86.400 86.400 86.400 unch 0 6 +0
Total Volume and Open Interest 502 2,202 -22
Class III Milk(CME)
Mar06 060308 11.11 11.19 11.11 11.17 +0.06 69 2,649 +11
Apr06 060308 10.90 11.20 10.90 11.20 +0.30 77 3,113 -10
May06 060308 11.00 11.25 11.00 11.20 +0.20 69 2,824 -2
Jun06 060308 11.05 11.31 11.05 11.26 +0.21 45 2,765 +6
Jul06 060308 11.33 11.75 11.32 11.75 +0.45 80 2,650 -6
Total Volume and Open Interest 686 29,545 +134
Cocoa(NYBOT)
Mar06 060308 1475 1475 1475 1475 +40 5 9 -41
May06 060308 1455 1495 1442 1493 +40 4,292 55,224 +941
Jul06 060308 1480 1518 1467 1515 +39 534 19,065 +122
Sep06 060308 1500 1537 1488 1537 +39 172 17,376 +7
Dec06 060308 1520 1565 1518 1565 +39 87 12,407 -50
Mar07 060308 1565 1589 1563 1589 +39 11 12,786 -10
May07 060308 1610 1610 1610 1610 +40 0 2,932 +0
Total Volume and Open Interest 5,101 129,621 +969
Coffee "C"(NYBOT)
Mar06 060308 107.00 107.20 106.50 106.75 +0.05 121 303 -43
May06 060308 108.30 109.60 108.25 108.65 +0.05 14,675 63,713 -1,505
Jul06 060308 111.00 112.00 110.90 111.15 +0.05 5,546 16,999 +152
Sep06 060308 113.50 114.30 113.30 113.40 +0.05 1,776 8,220 +160
Dec06 060308 116.00 116.70 116.00 116.00 +0.05 173 4,653 +90
Mar07 060308 119.00 119.00 118.75 118.75 unch 111 2,435 -13
Total Volume and Open Interest 22,419 97,499 -1,158
Orange Juice(NYBOT)
Mar06 060308 132.75 135.80 132.75 135.80 +2.80 143 323 -195
May06 060308 132.80 136.50 132.20 136.30 +3.35 2,178 23,012 +106
Jul06 060308 130.50 133.00 130.50 132.95 +2.35 661 5,430 +438
Sep06 060308 127.70 130.50 127.70 130.30 +2.60 437 3,095 +325
Nov06 060308 126.00 126.50 126.00 126.50 +0.80 85 1,170 -32
Total Volume and Open Interest 3,506 34,665 +644
Sugar #11(NYBOT)
May06 060308 16.95 17.00 16.56 16.62 -0.56 26,477 227,031 -39
Jul06 060308 16.50 16.65 16.30 16.33 -0.52 11,393 90,062 +1,802
Oct06 060308 16.15 16.50 16.00 16.25 -0.50 4,964 56,613 -1,119
Mar07 060308 16.15 16.50 16.10 16.20 -0.48 2,651 43,421 +246
May07 060308 16.00 16.30 15.95 15.99 -0.49 2,154 19,065 +365
Total Volume and Open Interest 48,209 458,466 +1,502
Sugar #14(NYBOT)
Mar06 060208 24.20 24.40 24.20 24.40 -0.38 306 848 -287
May06 060308 22.68 22.68 22.38 22.38 -0.37 316 3,390 -60
Jul06 060308 22.70 22.70 22.45 22.46 -0.35 25 4,078 -2
Sep06 060308 22.70 22.70 22.55 22.60 -0.31 22 2,876 -12
Nov06 060308 22.35 22.35 22.35 22.35 -0.13 16 918 +1
Total Volume and Open Interest 383 13,594 -70
London Cocoa(LCE)
Mar06 060308 865 893 859 893 +28 4,551 43,086 -1,230
May06 060308 882 909 877 909 +27 3,500 39,848 +160
Jul06 060308 892 917 887 917 +25 2,098 47,712 +460
Sep06 060308 908 932 905 932 +24 480 28,576 -46
Dec06 060308 923 947 920 947 +24 209 25,846 -3
Mar07 060308 935 956 932 956 +24 698 10,640 -54
May07 060308 940 966 940 966 +24 0 974 +0
Total Volume and Open Interest 11,536 199,801 -713
London Coffee(LCE)
Mar06 060308 1168.00 1168.00 1142.00 1163.00 +1.00 473 1,649 -341
May06 060308 1174.00 1181.00 1156.00 1177.00 +2.00 8,117 74,118 -483
Jul06 060308 1189.00 1194.00 1170.00 1191.00 +2.00 3,394 24,572 +1,283
Sep06 060308 1198.00 1202.00 1180.00 1200.00 +3.00 914 10,900 +242
Nov06 060308 1200.00 1208.00 1192.00 1206.00 +1.00 70 1,024 +27
Jan07 060308 1207.00 1214.00 1200.00 1214.00 +1.00 25 247 +4
Total Volume and Open Interest 12,993 112,564 +732
London Sugar(LCE)
Mar06 060213 438.90 447.00 431.50 446.20 +8.90 2,044 3,042 -914
May06 060308 448.00 449.00 437.50 438.50 -12.00 2,669 33,632 +458
Aug06 060308 445.50 445.50 434.00 435.50 -11.00 779 17,049 +224
Oct06 060308 441.30 442.50 431.60 433.30 -10.30 369 10,366 +112
Dec06 060308 434.90 434.90 426.80 426.80 -10.20 10 4,002 +0
Total Volume and Open Interest 3,860 70,376 +813
Cotton(NYBOT)
Mar06 060308 54.30 54.50 52.10 53.10 -0.70 31 2,116 -113
May06 060308 53.90 54.25 53.79 53.86 +0.11 10,688 90,083 -920
Jul06 060308 55.40 55.45 55.05 55.16 +0.10 3,035 16,610 +266
Oct06 060308 57.10 57.15 56.93 56.93 +0.03 50 473 +50
Dec06 060308 58.05 58.20 57.85 57.90 -0.01 1,240 10,843 +330
Mar07 060308 59.75 59.75 59.50 59.50 unch 85 1,778 +5
Total Volume and Open Interest 15,175 123,559 -404
Lumber(CME)
Mar06 060308 336.0 336.0 328.2 329.1 -5.9 278 567 -147
May06 060308 333.1 336.0 331.0 331.7 -3.2 403 2,901 +32
Jul06 060308 337.0 338.8 335.9 336.0 -4.0 46 495 +17
Sep06 060308 342.2 344.9 341.6 344.9 -2.2 11 153 +5
Total Volume and Open Interest 751 4,137 -88
Crude Oil(NYM)
Apr06 060308 61.05 61.25 59.25 60.02 -1.56 120,050 195,426 -17,279
May06 060308 62.80 62.95 61.00 61.79 -1.53 102,969 179,870 +16,505
Jun06 060308 63.50 63.60 61.90 62.69 -1.39 55,440 100,887 +7,891
Jul06 060308 64.15 64.15 62.55 63.34 -1.32 18,557 32,877 -2,273
Aug06 060308 64.75 64.75 63.70 63.88 -1.27 6,910 23,407 -108
Sep06 060308 64.15 64.40 63.90 64.32 -1.23 3,704 29,460 -234
Oct06 060308 65.00 65.30 64.50 64.66 -1.21 1,505 24,970 -364
Nov06 060308 64.95 64.95 64.93 64.93 -1.19 886 14,650 +21
Dec06 060308 65.72 65.80 64.45 65.14 -1.18 13,792 80,014 +2,143
Jan07 060308 65.10 65.29 65.10 65.29 -1.17 138 17,962 -22
Feb07 060308 66.00 66.00 65.43 65.43 -1.16 21 5,724 -19
Mar07 060308 66.00 66.00 65.35 65.54 -1.15 232 8,335 +16
Apr07 060308 65.62 65.62 65.62 65.62 -1.14 50 8,982 +0
May07 060308 65.66 65.66 65.66 65.66 -1.13 50 3,732 -40
Jun07 060308 66.45 66.45 65.69 65.69 -1.12 841 31,628 +337
Jul07 060308 65.69 65.69 65.69 65.69 -1.11 720 4,236 -55
Total Volume and Open Interest 331,734 966,469 +8,693
Heating Oil(NYM)
Apr06 060308 170.00 172.00 167.00 169.41 -2.81 36,091 59,425 -1,797
May06 060308 172.00 173.60 169.20 170.69 -3.90 19,006 42,919 +5,166
Jun06 060308 173.50 174.50 170.90 171.94 -4.10 5,520 16,751 -109
Jul06 060308 176.70 176.70 173.00 173.69 -4.05 1,322 12,940 +109
Aug06 060308 179.50 179.50 176.00 176.24 -4.00 1,743 7,054 +506
Sep06 060308 182.00 182.00 178.50 178.64 -3.95 2,659 4,550 +270
Oct06 060308 184.00 184.00 181.00 181.34 -3.90 976 2,072 -468
Nov06 060308 187.00 187.00 184.00 184.09 -3.90 59 1,991 +8
Dec06 060308 187.25 187.80 186.00 186.44 -3.90 1,493 10,872 +461
Jan07 060308 190.00 190.00 188.00 188.54 -3.90 234 6,921 +77
Feb07 060308 190.00 190.50 188.50 189.14 -3.90 90 1,218 +5
Mar07 060308 189.00 189.00 187.79 187.79 -3.90 9 2,739 +1
Total Volume and Open Interest 69,357 173,526 +4,331
Unleaded Gas(NYM)
Apr06 060308 161.00 165.40 159.80 165.02 +1.68 31,331 64,976 -2,370
May06 060308 165.50 168.75 164.00 166.93 -0.77 14,571 43,699 +1,671
Jun06 060308 168.50 171.00 165.00 169.13 -1.57 3,433 16,375 +227
Jul06 060308 170.00 171.23 169.00 171.23 -2.17 2,523 6,495 -243
Aug06 060308 172.43 172.43 172.43 172.43 -2.62 882 6,169 +280
Sep06 060308 170.00 172.23 170.00 172.23 -2.97 849 5,825 -163
Oct06 060308 166.23 166.23 166.23 166.23 -3.37 166 3,680 +56
Nov06 060308 164.28 164.28 164.28 164.28 -3.57 11 1,332 +1
Dec06 060308 164.00 164.00 161.75 163.33 -3.77 138 1,762 -11
Jan07 060308 164.53 164.53 164.53 164.53 -3.87 43 1,053 +38
Total Volume and Open Interest 53,947 151,366 -514
Natural Gas(NYM)
Apr06 060308 6.560 6.670 6.450 6.648 -0.030 23,463 74,335 -2,767
May06 060308 6.790 6.870 6.660 6.858 -0.030 13,795 62,592 +2,812
Jun06 060308 6.950 7.053 6.870 7.053 -0.032 3,705 28,454 +133
Jul06 060308 7.170 7.280 7.080 7.243 -0.035 2,788 21,510 +380
Aug06 060308 7.300 7.403 7.250 7.403 -0.028 2,088 21,095 +50
Sep06 060308 7.430 7.518 7.370 7.518 -0.028 2,453 19,862 +1,028
Oct06 060308 7.550 7.658 7.490 7.658 -0.018 7,929 38,456 +972
Nov06 060308 8.680 8.773 8.630 8.773 +0.002 1,176 34,145 -353
Dec06 060308 9.680 9.788 9.630 9.788 +0.007 772 19,819 -252
Jan07 060308 10.420 10.473 10.300 10.473 +0.002 1,360 42,925 +197
Feb07 060308 10.380 10.473 10.340 10.473 -0.003 409 17,473 +75
Mar07 060308 10.200 10.278 10.100 10.278 -0.003 1,010 22,213 +18
Apr07 060308 8.550 8.638 8.500 8.638 +0.017 1,091 16,862 +220
May07 060308 8.370 8.458 8.320 8.458 +0.017 287 15,276 +30
Jun07 060308 8.430 8.513 8.400 8.513 +0.012 128 7,126 +45
Jul07 060308 8.500 8.588 8.500 8.588 +0.012 75 4,701 +13
Total Volume and Open Interest 63,908 617,846 +2,903
Brent Crude Oil(ICE)
Apr06 060308 61.35 61.42 59.26 60.03 -1.14 62,388 59,319 +59,319
May06 060308 62.13 62.18 59.96 60.71 -1.26 60,464 112,520 +112,520
Jun06 060308 62.54 62.88 60.67 61.39 -1.30 38,477 65,135 +65,135
Jul06 060308 63.05 63.29 61.29 61.96 -1.26 5,613 19,745 +19,745
Aug06 060308 63.59 63.70 61.76 62.45 -1.20 2,473 10,380 +10,380
Sep06 060308 63.93 63.93 62.15 62.85 -1.15 4,234 13,144 +13,144
Oct06 060308 63.77 63.77 62.67 63.16 -1.09 709 11,496 +11,496
Nov06 060308 64.38 64.38 62.90 63.40 -1.04 949 6,901 +6,901
Dec06 060308 64.57 64.95 62.90 63.59 -1.03 7,854 31,748 +31,748
Jan07 060308 64.74 64.74 63.51 63.77 -1.01 331 10,172 +10,172
Feb07 060308 64.51 64.62 63.90 63.90 -1.01 100 5,591 +5,591
Mar07 060308 64.05 64.05 64.05 64.05 -0.97 0 4,475 +4,475
Apr07 060308 64.15 64.15 64.15 64.15 -0.96 25 525 +525
May07 060308 64.19 64.19 64.19 64.19 -0.94      
Total Volume and Open Interest 186,455 400,484 +400,474
Gas Oil(ICE)
Mar06 060308 541.50 542.50 527.00 534.00 -10.25 19,269 15,764 -4,303
Apr06 060308 540.00 543.75 525.50 532.75 -11.75 30,202 76,994 +217
May06 060308 548.25 548.25 529.50 536.50 -12.50 14,932 28,310 +3,309
Jun06 060308 551.75 552.00 534.00 540.75 -12.75 8,707 23,067 +220
Jul06 060308 558.25 558.25 542.75 546.75 -13.00 1,895 11,882 -1,126
Aug06 060308 557.25 558.00 553.00 553.00 -12.75 40 6,650 +20
Sep06 060308 563.50 563.50 555.50 559.25 -12.50 135 7,114 +95
Oct06 060308 570.00 571.00 561.00 565.50 -12.25 107 7,751 +87
Nov06 060308 569.25 569.25 569.25 569.25 -12.00 0 3,440 +0
Dec06 060308 581.00 581.75 566.25 572.50 -11.25 1,653 26,989 +95
Total Volume and Open Interest 76,990 227,924 -1,336
US Dollar Index(NYBOT)
Mar06 060308 90.72 90.73 90.45 90.63 -0.16 8,017 13,277 -2,866
Jun06 060308 90.26 90.38 90.08 90.22 -0.16 11,264 17,214 +6,342
Sep06 060308 89.80 89.87 89.80 89.87 -0.16 1 2,039 +0
Total Volume and Open Interest 19,295 32,565 +3,485
Australian Dollar(CME)
Mar06 060308 73.36 73.38 73.27 73.31 +0.01 5,773 47,939 -2,889
Jun06 060308 73.28 73.30 73.02 73.18 +0.01 8,094 19,604 +9,370
Sep06 060308 73.10 73.10 73.10 73.10 +0.01 0 19 +0
Total Volume and Open Interest 13,868 67,707 +6,478
British Pound(CME)
Mar06 060308 173.64 173.74 173.46 173.68 +0.09 7,685 72,277 -4,755
Jun06 060308 173.84 173.97 173.70 173.88 +0.09 12,416 32,833 +14,373
Sep06 060308 174.08 174.08 174.08 174.08 +0.09 0 53 +0
Total Volume and Open Interest 20,101 105,166 +9,618
Canadian Dollar(CME)
Mar06 060308 86.71 86.82 86.30 86.37 -0.61 11,512 78,249 -12,895
Jun06 060308 86.96 87.06 86.55 86.61 -0.61 10,424 56,887 +13,976
Sep06 060308 87.25 87.26 86.80 86.85 -0.61 369 1,667 +205
Dec06 060308 87.41 87.41 87.09 87.09 -0.61 17 266 +13
Total Volume and Open Interest 22,323 137,195 +1,305
Japanese Yen(CME)
Mar06 060308 84.94 84.98 84.80 84.89 +0.03 15,617 135,576 -17,512
Jun06 060308 86.04 86.15 85.88 86.00 +0.03 9,940 91,882 +22,681
Sep06 060308 87.06 87.06 87.06 87.06 +0.03 8 21,082 +2,502
Total Volume and Open Interest 25,565 248,612 +7,669
Swiss Franc(CME)
Mar06 060308 76.46 76.54 76.37 76.47 +0.27 8,278 69,136 -9,943
Jun06 060308 77.20 77.32 77.06 77.23 +0.27 12,165 58,569 +21,042
Sep06 060308 77.87 77.87 77.87 77.87 +0.27 2 25 +0
Total Volume and Open Interest 20,447 127,779 +11,101
EuroFX(CME)
Mar06 060308 119.16 119.32 119.06 119.18 +0.27 10,176 114,826 -9,542
Jun06 060308 119.87 120.09 119.71 119.89 +0.28 11,664 60,721 +24,164
Sep06 060308 120.54 120.54 120.54 120.54 +0.28 11 1,656 +0
Total Volume and Open Interest 21,873 177,395 +14,635
Mexican Peso(CME)
Mar06 060308 9312.0 9320.0 9272.0 9307.0 -25.0 11,577 48,750 -12,378
Jun06 060308 9247.0 9260.0 9200.0 9242.0 -25.0 9,883 24,154 +10,418
Total Volume and Open Interest 21,525 98,842 -1,925
30-Year T-Bonds(CBOT)
Mar06 060308 110~27 111~01 110~17 110~22 -0~02 35,059 65,109 -16,478
Jun06 060308 110~25 111~00 110~15 110~21 -0~02 463,238 585,110 +14,637
Sep06 060308 110~20 110~22 110~20 110~22 -0~02 166 688 +71
Total Volume and Open Interest 498,466 651,346 -1,767
10-Year T-Notes(CBOT)
Mar06 060308 106~315 107~030 106~250 106~300 +0~005 56,396 166,955 -15,154
Jun06 060308 106~275 106~315 106~210 106~270 +0~010 1,263,202 1,973,540 +52,822
Total Volume and Open Interest 1,321,471 2,145,939 +37,293
5-Year T-Notes(CBOT)
Mar06 060308 104~250 104~250 104~250 104~250 +0~015 51,950 0 +0
Jun06 060308 104~205 104~225 104~175 104~215 +0~010 521,382 0 +0
Sep06 060308 104~195 104~195 104~195 104~195 +0~010 1,002 1,927 +1,000
Total Volume and Open Interest 574,334 1,928 +1,000
2 Year T-Notes(CBOT)
Mar06 060308 101~126 102~004 101~126 102~002 +0~002 1,295 28,005 -7,301
Jun06 060308 101~124 102~001 101~120 102~000 +0~003 4,633 418,843 -5,749
Total Volume and Open Interest 5,928 446,848 -13,050
Eurodollars(CME)
Mar06 060308 95.095 95.098 95.095 95.095 unch 26,950 1,148,355 -38,659
Jun06 060308 94.855 94.870 94.850 94.865 +0.010 44,282 1,340,360 +1,328
Sep06 060308 94.795 94.825 94.780 94.810 +0.020 256,265 1,501,116 +9,985
Dec06 060308 94.825 94.850 94.800 94.835 +0.020 27,276 1,312,961 +4,493
Mar07 060308 94.880 94.905 94.855 94.890 +0.020 27,870 1,176,110 +42,653
Jun07 060308 94.900 94.930 94.885 94.920 +0.015 32,681 810,466 -6,748
Sep07 060308 94.915 94.950 94.895 94.930 +0.015 24,003 698,514 +308
Dec07 060308 94.915 94.930 94.885 94.920 +0.015 21,038 466,157 +6,929
Mar08 060308 94.895 94.920 94.875 94.905 +0.010 19,039 307,816 +1,576
Jun08 060308 94.875 94.900 94.855 94.885 +0.010 14,673 254,686 -270
Sep08 060308 94.855 94.880 94.830 94.865 +0.010 15,432 226,205 +824
Dec08 060308 94.820 94.845 94.795 94.830 +0.010 12,018 178,434 +2,837
Mar09 060308 94.800 94.830 94.790 94.820 +0.010 11,554 124,487 +1,958
Jun09 060308 94.780 94.810 94.770 94.800 +0.010 11,122 114,859 +723
Sep09 060308 94.760 94.785 94.755 94.780 +0.010 9,429 104,029 -1,849
Dec09 060308 94.730 94.760 94.725 94.750 +0.010 7,824 92,692 -717
Mar10 060308 94.725 94.755 94.725 94.745 +0.010 5,511 72,275 +701
Jun10 060308 94.705 94.735 94.705 94.725 +0.010 4,818 62,086 +63
Total Volume and Open Interest 366,670 10,190,472 +9,800
3-Mth Euro-Yen(CME)
Mar06 060308 99.88 99.88 99.88 99.88 +0.01 344 8,710 +146
Jun06 060308 99.76 99.77 99.76 99.76 +0.01 140 11,446 +413
Sep06 060308 99.62 99.63 99.62 99.62 +0.02 390 7,063 +490
Dec06 060308 99.46 99.47 99.46 99.46 +0.02 297 6,356 +262
Mar07 060308 99.29 99.30 99.29 99.29 +0.03 9 1,201 -108
Jun07 060308 99.15 99.16 99.15 99.15 +0.05 54 3,173 +274
Sep07 060308 99.00 99.00 99.00 99.00 +0.05 4,014 5,924 +4,025
Dec07 060308 98.87 98.88 98.87 98.88 +0.06 2 226 -160
Mar08 060308 98.76 98.76 98.76 98.76 +0.05 0 50 +0
Jun08 060308 98.64 98.64 98.64 98.64 +0.04 0 252 +0
Total Volume and Open Interest 5,250 44,401 +5,342
3-Mth Euro-Yen(SIMEX)
Jun06 060308 99.75 99.77 99.75 99.77 +0.02 1,663 66,817 -207
Sep06 060308 99.60 99.62 99.60 99.62 +0.02 2,650 47,142 -211
Dec06 060308 99.44 99.47 99.44 99.46 +0.03 6,075 67,564 +2,430
Mar07 060308 99.26 99.30 99.26 99.29 +0.04 2,809 38,890 -336
Jun07 060308 99.10 99.14 99.10 99.14 +0.04 1,121 19,165 -130
Sep07 060308 98.95 99.01 98.95 98.99 +0.05 1,306 11,210 -679
Dec07 060308 98.84 98.88 98.84 98.87 +0.05 1,492 16,181 +496
Mar08 060308 98.76 98.76 98.76 98.76 +0.05 1 15,887 +1
Total Volume and Open Interest 19,653 349,778 +1,599
German Euro-Bund(EUREX)
Mar06 060308 119.39 119.53 119.18 119.22 -0.13 1,519,307 661,527 -412,649
Jun06 060308 118.50 118.68 118.08 118.17 -0.33 1,699,421 949,042 +427,282
Sep06 060308 118.92 118.94 118.50 118.55 -0.31 4,790 172 +25
Total Volume and Open Interest 3,223,518 1,610,741 +14,658
German Euro-Bobl(EUREX)
Mar06 051219 112.95 113.08 112.85 112.96 -0.12 558,597 846,690 +165,225
Jun06 060308 110.69 110.84 110.52 110.59 -0.13 1,123,379 866,684 +316,681
Sep06 060308 110.69 110.69 110.69 110.69 -0.12 2,413 3 +0
Total Volume and Open Interest 1,978,589 1,371,983 -22,051
Long Gilt(LIFFE)
Mar06 060308 113~05 113~12 112~24 112~28 -0~07 12,675 37,543 -4,472
Jun06 060308 112~28 113~03 112~14 112~19 -0~07 67,078 257,522 +7,815
Total Volume and Open Interest 79,753 295,065 +3,343
3-Mth Short Sterling(LIFFE)
Mar06 060308 95.41 95.41 95.41 95.41 unch 7,539 330,934 +544
Jun06 060308 95.41 95.41 95.41 95.41 +0.02 56,189 406,135 -1,164
Sep06 060308 95.38 95.38 95.38 95.38 +0.03 76,656 344,342 +9,456
Total Volume and Open Interest 288,893 2,138,872 +22,653
3-Mth Euribor(LIFFE)
Mar06 060308 97.300 97.305 97.300 97.300 unch 42,508 623,191 -1,199
Jun06 060308 97.035 97.050 97.025 97.030 -0.005 95,007 632,428 -10,392
Sep06 060308 96.840 96.860 96.820 96.830 -0.010 86,754 579,093 -10,992
Total Volume and Open Interest 504,465 3,708,599 -20,922
3-Mth Aus T-Bills(SFE)
Mar06 060308 94.39 94.39 94.38 94.39 -0.01 18,414 59,058 -10,638
Jun06 060308 94.40 94.40 94.39 94.40 unch 38,317 221,850 -10,540
Sep06 060308 94.40 94.41 94.39 94.40 unch 27,439 115,217 +3,558
Dec06 060308 94.38 94.39 94.36 94.38 +0.01 6,605 45,471 +564
Mar07 060308 94.35 94.38 94.35 94.36 +0.01 4,551 26,103 -607
Jun07 060308 94.33 94.33 94.32 94.33 +0.01 863 30,352 -40
Sep07 060308 94.31 94.31 94.30 94.31 +0.01 1,576 21,282 -654
Dec07 060308 94.27 94.29 94.27 94.28 unch 1,175 11,358 -232
Mar08 060308 94.25 94.26 94.25 94.26 unch 53 3,972 -187
Jun08 060308 94.23 94.24 94.23 94.24 unch 114 1,667 +46
Total Volume and Open Interest 99,131 538,172 -18,730
10-Year Aus T-Bonds(SFE)
Mar06 060308 94.64 94.65 94.62 94.64 +0.01 48,336 330,011 +6,424
Jun06 060308 94.62 94.63 94.62 94.62 +0.01 1,622 14,723 +13,251
Total Volume and Open Interest 49,958 344,734 +19,675
3-Year Aus T-Bonds(SFE)
Mar06 060308 94.68 94.70 94.68 94.69 +0.01 109,763 380,867 -821
Jun06 060308 94.68 94.69 94.68 94.69 +0.02 446 11,079 +3,698
Total Volume and Open Interest 110,209 391,946 +2,877
Gold(CMX)
Apr06 060308 547.3 548.2 539.5 544.3 -10.2 72,672 217,063 -8,389
Jun06 060308 553.0 553.5 544.5 549.5 -10.2 10,446 51,054 +1,041
Aug06 060308 559.0 559.0 551.2 554.5 -10.3 159 6,775 +76
Oct06 060308 560.0 563.0 559.6 559.6 -10.3 6 10,171 -2
Dec06 060308 570.0 570.0 560.0 564.6 -10.4 333 16,134 +5
Feb07 060308 574.0 574.0 569.6 569.6 -10.5 34 8,918 -26
Apr07 060308 576.0 577.0 574.6 574.6 -10.6 2 1,360 +0
Jun07 060308 580.0 580.0 579.6 579.6 -10.7 0 8,824 +0
Aug07 060308 584.6 584.6 584.6 584.6 -10.8 0 180 +0
Oct07 060308 589.6 589.6 589.6 589.6 -10.9 0 4 +0
Dec07 060308 599.9 599.9 593.0 594.6 -11.0 254 10,124 +113
Total Volume and Open Interest 83,910 338,325 -7,179
Silver(CMX)
Mar06 060308 992.0 992.0 964.0 977.7 -25.8 169 1,258 -175
May06 060308 988.0 989.0 967.0 984.5 -26.2 19,848 84,145 -1,429
Jul06 060308 995.0 998.0 974.0 991.5 -25.2 325 16,924 -196
Sep06 060308 995.5 997.9 975.0 997.9 -24.2 107 4,940 +8
Dec06 060308 1009.0 1010.0 988.0 1003.4 -23.2 62 14,613 -1,127
Mar07 060308 1008.0 1008.0 1008.0 1008.0 -22.2 62 3,660 +50
May07 060308 1011.0 1011.0 1001.0 1010.0 -21.7 0 229 +0
Total Volume and Open Interest 20,594 132,341 -3,283
Platinum(NYM)
Apr06 060308 1020.0 1020.0 1005.2 1010.0 -30.9 858 7,224 -62
Jul06 060308 1013.0 1024.0 1013.0 1018.0 -30.7 77 1,538 +10
Oct06 060308 1023.0 1023.0 1023.0 1023.0 -30.7 1 6 +0
Total Volume and Open Interest 936 8,768 -52
Palladium(NYME)
Mar06 060308 280.00 280.00 275.50 278.75 -10.35 7 142 -18
Jun06 060308 286.00 288.00 280.00 281.45 -11.30 1,764 15,098 -291
Sep06 060308 291.40 291.40 284.45 284.45 -11.30 3 121 +3
Total Volume and Open Interest 1,786 15,751 -294
Copper(CMX)
Mar06 060308 216.50 217.90 214.80 217.25 -1.35 848 4,755 -328
May06 060308 215.10 217.00 213.80 216.35 -1.35 13,445 57,820 -1,507
Jul06 060308 212.80 214.00 211.50 213.65 -1.80 2,524 10,874 +1,234
Sep06 060308 209.20 211.00 209.00 210.75 -1.95 523 3,289 +64
Dec06 060308 205.00 206.70 204.50 206.15 -1.55 151 2,722 +24
Total Volume and Open Interest 18,154 85,611 -545
Aluminum(CMX)
Mar06 060308 108.30 108.30 108.30 108.30 +0.10 6 40 +0
Apr06 060308 108.70 108.70 108.70 108.70 +0.40 0 86 +0
May06 060308 108.85 108.85 108.85 108.85 +0.40 0 53 +0
Jun06 060308 108.75 108.75 108.75 108.75 +0.40 0 52 +0
Jul06 060308 108.65 108.65 108.65 108.65 +0.40 0 20 +0
Aug06 060308 108.60 108.60 108.60 108.60 +0.40      
Total Volume and Open Interest 6 396 +0
DJIA Index(CBOT)
Mar06 060308 10967 11030 10922 11004 +20 5,763 40,159 -873
Jun06 060308 11035 11100 11000 11077 +20 1,844 3,433 +1,040
Sep06 060308 11123 11123 11123 11123 +20 0 4 +0
Dec06 060308 11163 11163 11163 11163 +20 0 7 +0
Total Volume and Open Interest 7,607 43,603 +167
S & P 500(CME)
Mar06 060308 1274.50 1281.70 1269.00 1279.60 +2.00 83,136 446,029 -42,620
Jun06 060308 1284.50 1291.60 1279.00 1289.80 +2.00 57,760 243,341 +49,026
Sep06 060308 1294.50 1300.30 1293.50 1300.30 +2.00 63 5,817 +8
Dec06 060308 1310.80 1310.80 1310.80 1310.80 +2.10 0 409 +0
Total Volume and Open Interest 140,959 695,690 +6,414
S & P 500 E-Mini(Globex)
Mar06 060308 1277.75 1281.75 1268.75 1279.50 +2.00 927,692 1,134,531 -13,368
Jun06 060308 1288.25 1291.75 1279.25 1289.75 +2.00 46,672 217,197 +28,007
Total Volume and Open Interest 974,364 1,351,728 +14,639
NASDAQ 100(CME)
Mar06 060308 1659.50 1672.00 1647.00 1666.50 +1.00 8,142 61,815 +688
Jun06 060308 1676.50 1687.50 1667.50 1685.00 +1.00 3,974 13,066 +2,492
Sep06 060308 1702.50 1702.50 1702.50 1702.50 +1.00 0 1 +0
Total Volume and Open Interest 12,116 74,882 +3,180
NASDAQ 100 E-Mini(Globex)
Mar06 060308 1664.50 1671.50 1647.50 1666.50 +1.00 317,635 394,696 -2,598
Jun06 060308 1683.50 1689.50 1666.50 1685.00 +1.00 8,137 13,795 +3,993
Total Volume and Open Interest 325,772 408,491 +1,395
S & P Midcap 400(CME)
Mar06 060308 761.00 765.50 758.50 764.90 +1.80 1,005 11,875 +6
Jun06 060308 766.50 772.25 764.25 771.80 +1.65 500 1,213 +498
Sep06 060308 120.44 120.44 120.44 120.44 +1.65      
Total Volume and Open Interest 1,505 13,088 +504
Russell 2000(CME)
Mar06 060308 719.50 724.20 713.50 722.70 +1.60 5,099 27,010 -1,177
Jun06 060308 724.50 729.25 718.50 727.90 +1.60 2,361 7,220 +2,157
Sep06 060308 732.40 732.40 732.40 732.40 +1.60 0 17 +0
Total Volume and Open Interest 7,460 34,247 +980
Russell 2000 E-Mini(Globex)
Mar06 060308 721.30 724.60 713.20 722.70 +1.60 146,926 273,695 -2,103
Jun06 060308 729.70 729.70 718.50 727.90 +1.60 8,900 31,624 +7,864
Total Volume and Open Interest 155,826 305,319 +5,761
Value Line(KCBT)
Mar06 060308 2008.00 2018.00 2001.50 2016.00 +2.50 105 169 +53
Total Volume and Open Interest 148 239 +41
Nikkei 225(CME)
Mar06 060308 15640 15730 15550 15695 -55 124,788 222,692 -9,309
Jun06 060308 15580 15665 15480 15620 -65 69,007 27,718 +13,951
Total Volume and Open Interest      
Nikkei 225(SIMEX)
Mar06 060308 15640 15730 15550 15695 -55 124,788 222,692 -9,309
Jun06 060308 15580 15665 15480 15620 -65 69,007 27,718 +13,951
Sep06 060308 15555 15555 15555 15555 -100 1 3 +0
Total Volume and Open Interest 193,801 250,429 +4,643
CAC 40(MATIF)
Mar06 060308 4995.5 5007.0 4929.0 4970.0 -26.0 81,927 507,258 +8,641
Apr06 060308 5007.5 5015.5 4947.0 4982.0 -26.5 1,140 4,979 +658
May06 060308 4912.0 4933.5 4909.5 4933.5 -26.0      
Total Volume and Open Interest 83,591 514,476 +9,665
Hang Seng Index(HKFE)
Mar06 060308 15462 15469 15235 15332 -131 51,978 117,473 -1,445
Apr06 060308 15534 15534 15283 15370 -121 620 1,235 +73
Total Volume and Open Interest 52,840 119,646 -1,390
DAX Index(EUREX)
Mar06 060308 5751.0 5764.0 5656.5 5684.5 -68.0 151,141 228,182 +454
Jun06 060308 5790.0 5802.0 5696.0 5723.0 -68.5 5,056 23,232 +3,653
Sep06 060308 5845.0 5845.5 5740.0 5766.0 -68.5 1,537 7,705 +706
Total Volume and Open Interest 157,734 259,119 +4,813
FT-SE 100(LIFFE)
Mar06 060308 5840.00 5843.50 5793.00 5820.00 -26.00 95,418 435,346 -19,093
Jun06 060308 5855.50 5855.50 5805.00 5831.50 -26.00 27,884 66,819 +15,384
Sep06 060308 5846.50 5846.50 5816.50 5845.00 -26.50 4 2,432 +2
Total Volume and Open Interest 123,306 513,322 -3,707
SPI 200(SFE)
Mar06 060308 4849.0 4880.0 4839.0 4859.0 -21.0 15,095 202,752 +1,470
Jun06 060308 4862.0 4892.0 4857.0 4876.0 -20.0 1,583 9,000 +1,163
Sep06 060308 4884.0 4884.0 4877.0 4877.0 -20.0 310 3,068 +257
Total Volume and Open Interest 17,036 218,493 +2,891
GSCI(CME)
Mar06 060308 410.70 410.70 403.60 408.20 -5.65 4,366 18,945 -3,892
Apr06 060308 417.75 418.10 410.70 414.85 -6.25 4,372 4,317 +3,941
May06 060308 419.75 419.75 419.75 419.75 -6.00      
Total Volume and Open Interest 8,738 23,262 +49
Reuters CRB Index(NYBOT)
Apr06 060308 349.00 349.50 347.00 348.75 -3.25 15 367 +1
Jun06 060308 355.50 355.50 351.65 353.75 -3.00 5 431 +0
Aug06 060308 358.75 358.75 358.75 358.75 -2.75 0 202 +0
Total Volume and Open Interest 20 1,000 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz