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 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020306 447.50 449.75 445.75 447.25 -1.75 4,468 5,634 -1,303
May02 020306 455.50 457.00 452.50 454.50 -2.75 42,195 73,631 -1,702
Jul02 020306 460.50 462.50 458.25 460.00 -2.75 13,098 45,684 +788
Aug02 020306 461.50 462.25 458.75 460.25 -2.00 549 4,679 +70
Sep02 020306 461.00 462.50 459.00 460.50 -2.50 108 1,987 -26
Nov02 020306 465.00 467.00 463.50 465.50 -1.75 3,482 23,192 -11
Jan03 020306 470.50 472.00 469.00 471.50 -2.00 118 1,190 -95
Total Volume and Open Interest 64,111 157,071 -2,212
Soybean Meal(CBOT)
Mar02 020306 156.00 156.40 154.20 154.90 -1.70 2,122 6,434 -584
May02 020306 154.50 155.00 152.60 153.00 -1.80 9,972 47,995 +990
Jul02 020306 154.80 155.20 153.10 153.50 -1.60 4,132 33,262 +522
Aug02 020306 154.30 154.60 152.90 153.00 -1.50 535 9,715 +47
Sep02 020306 153.70 153.80 152.10 152.40 -1.60 365 8,922 +63
Oct02 020306 153.00 153.00 151.50 151.80 -0.70 186 6,146 +36
Dec02 020306 153.60 153.90 152.10 152.60 -1.30 858 19,175 +69
Jan03 020306 153.50 153.50 152.60 152.70 -0.80 49 1,871 +3
Total Volume and Open Interest 18,224 134,703 +1,146
Soybean Oil(CBOT)
Mar02 020306 15.98 15.98 15.81 15.98 -0.04 7,442 4,787 -1,361
May02 020306 16.15 16.17 16.00 16.16 -0.01 22,518 64,187 -807
Jul02 020306 16.30 16.38 16.23 16.37 -0.01 3,233 40,523 -552
Aug02 020306 16.46 16.47 16.35 16.47 -0.01 544 7,964 -401
Sep02 020306 16.58 16.62 16.53 16.62 +0.02 271 8,533 +105
Oct02 020306 16.75 16.75 16.75 16.75 +0.01 301 7,097 -32
Dec02 020306 16.98 17.05 16.90 17.03 unch 956 13,950 +213
Jan03 020306 17.15 17.15 17.15 17.15 -0.02 0 1,435 +0
Total Volume and Open Interest 35,271 153,743 -2,833
Canola(WCE)
Mar02 020306 335.5 335.5 335.5 335.5 -2.4 180 33 -170
May02 020306 342.0 342.5 340.5 341.0 -1.4 3,293 28,565 -634
Jul02 020306 341.1 343.0 341.1 342.1 -1.5 2,004 9,578 +60
Sep02 020306 332.1 332.1 332.1 332.1 +0.1 0 106 +0
Nov02 020306 329.5 331.2 329.0 331.1 +0.1 1,135 13,405 +40
Total Volume and Open Interest 6,612 51,688 -704
Corn(CBOT)
Mar02 020306 202.50 202.50 199.75 201.50 -1.00 6,633 4,079 -1,146
May02 020306 209.25 209.25 206.75 208.25 -1.25 23,321 199,466 -1,897
Jul02 020306 216.25 216.25 214.00 215.25 -1.25 7,360 110,266 -80
Sep02 020306 222.00 222.50 220.50 221.75 -0.75 1,481 31,911 +155
Dec02 020306 230.75 231.00 228.75 230.00 -1.00 3,398 65,734 +225
Mar03 020306 238.75 239.00 237.50 238.25 -1.00 339 9,120 +154
Total Volume and Open Interest 42,825 428,020 -2,475
Wheat(CBOT)
Mar02 020306 273.00 275.00 272.00 274.50 +0.25 2,863 1,983 +128
May02 020306 282.00 284.00 279.50 282.00 unch 17,432 62,732 -645
Jul02 020306 288.00 289.75 285.75 288.25 unch 7,127 29,610 -346
Sep02 020306 292.00 294.00 290.00 292.75 unch 490 5,942 +108
Dec02 020306 302.25 303.50 300.00 303.00 +0.25 540 9,103 +26
Total Volume and Open Interest 28,523 110,006 -727
Wheat(KCBT)
Mar02 020306 282.00 285.00 282.00 285.00 +2.00 413 424 -364
May02 020306 289.25 291.00 287.50 289.50 +0.50 3,451 32,123 +296
Jul02 020306 295.50 297.50 294.00 295.75 +0.25 1,627 19,503 -5
Sep02 020306 302.00 302.50 301.25 302.00 +1.00 213 3,312 +72
Dec02 020306 311.75 313.25 310.00 312.00 +0.75 159 5,147 +56
Total Volume and Open Interest 6,193 61,724 +350
Wheat(MGE)
Mar02 020306 294.00 294.00 293.00 293.00 -0.50 22 165 -63
May02 020306 301.00 301.75 299.50 301.25 +0.50 1,792 14,057 +258
Jul02 020306 308.50 309.50 307.50 309.25 +0.50 346 4,107 +71
Sep02 020306 316.25 316.25 315.25 316.25 +0.25 147 2,412 +21
Dec02 020306 325.50 325.50 325.50 325.50 -0.25 2 1,249 +1
Total Volume and Open Interest 2,309 22,143 +288
Oats(CBOT)
Mar02 020306 237.00 240.00 237.00 239.75 +1.00 343 755 -195
May02 020306 207.25 208.00 205.75 207.75 +0.25 1,423 6,460 +0
Jul02 020306 177.25 178.00 176.00 178.00 +0.25 216 1,806 -5
Sep02 020306 148.50 149.00 148.00 149.00 -0.75 18 289 +7
Total Volume and Open Interest 2,023 11,892 -190
Rough Rice(CBOT)
Mar02 020306 3.44 3.48 3.44 3.47 +0.00 47 108 -207
May02 020306 3.66 3.70 3.66 3.69 unch 462 4,198 +221
Jul02 020306 3.88 3.92 3.88 3.92 +0.02 140 847 +17
Sep02 020306 4.12 4.12 4.12 4.12 -0.02 13 204 +13
Total Volume and Open Interest 802 6,719 +160
Live Cattle(CME)
Apr02 020306 74.900 75.325 74.750 75.175 +0.975 7,926 41,234 -156
Jun02 020306 70.450 70.550 70.200 70.500 +0.525 3,859 24,792 +1,347
Aug02 020306 70.150 70.275 69.950 70.125 +0.375 682 13,888 -46
Oct02 020306 72.100 72.225 72.000 72.150 +0.400 418 9,132 +95
Dec02 020306 72.600 73.000 72.600 72.950 +0.500 97 2,722 +39
Feb03 020306 73.750 74.000 73.600 73.925 +0.425 23 1,017 +11
Total Volume and Open Interest 13,005 92,785 +1,290
Feeder Cattle(CME)
Mar02 020306 81.750 82.100 81.750 81.975 +0.600 758 3,439 -194
Apr02 020306 81.800 82.100 81.700 81.925 +0.800 1,136 6,092 +144
May02 020306 82.600 83.000 82.550 82.975 +0.900 893 4,154 +218
Aug02 020306 84.400 84.900 84.400 84.850 +0.875 215 2,021 +44
Sep02 020306 84.100 84.850 84.100 84.850 +0.950 6 346 +2
Oct02 020306 84.350 84.850 84.350 84.850 +0.950 8 341 +1
Nov02 020306 84.700 85.400 84.700 85.400 +0.900 7 178 +7
Total Volume and Open Interest 3,024 16,584 +222
Lean Hogs(CME)
Apr02 020306 58.700 58.850 57.650 57.975 -0.875 3,683 16,361 -216
May02 020306 66.150 66.300 65.500 65.900 -0.525 633 2,632 -45
Jun02 020306 66.675 66.750 65.750 66.200 -0.475 1,505 5,899 +240
Jul02 020306 62.950 63.000 62.100 62.700 -0.375 495 2,100 -219
Aug02 020306 60.200 60.350 59.700 60.075 -0.425 30 1,041 +16
Oct02 020306 51.500 51.750 51.150 51.525 -0.200 41 994 +2
Dec02 020306 49.300 49.300 49.000 49.000 -0.150 40 655 +11
Feb03 020306 50.600 51.100 50.550 51.100 +0.450 5 81 -5
Total Volume and Open Interest 6,432 29,763 -216
Pork Bellies(CME)
Mar02 020306 80.500 81.850 79.500 80.475 -0.625 187 597 -105
May02 020306 82.000 83.250 80.700 81.525 -0.775 527 2,582 +93
Jul02 020306 83.250 83.800 82.000 82.800 -0.650 20 246 -4
Aug02 020306 80.200 80.200 80.200 80.200 -0.800 0 28 +0
Feb03 020306 73.750 73.750 73.750 73.750 unch 0 5 +0
Total Volume and Open Interest 734 3,459 -16
Cocoa(NYBOT)
Mar02 020306 1510 1523 1495 1508 +9 22 418 -18
May02 020306 1480 1496 1470 1488 +13 2,416 32,810 -241
Jul02 020306 1465 1480 1462 1472 +9 386 15,143 +54
Sep02 020306 1451 1460 1442 1452 +8 37 9,292 +1
Dec02 020306 1400 1402 1389 1389 +4 71 10,925 +25
Mar03 020306 1350 1350 1336 1336 +3 58 10,218 +22
May03 020306 1320 1320 1320 1320 +3 0 4,684 +0
Total Volume and Open Interest 3,136 96,372 -157
Coffee "C"(NYBOT)
Mar02 020306 47.35 48.25 47.35 48.25 +1.45 96 901 -78
May02 020306 48.00 49.70 47.80 49.55 +1.15 10,389 31,875 -1,228
Jul02 020306 50.15 51.70 49.90 51.60 +1.15 1,594 13,737 -11
Sep02 020306 52.25 53.50 52.05 53.45 +1.10 724 8,762 +743
Dec02 020306 54.40 55.50 54.30 55.35 +1.05 570 5,462 +208
Mar03 020306 55.90 56.75 55.90 56.75 +0.85 302 3,251 +98
Total Volume and Open Interest 13,712 64,617 -246
Orange Juice(NYBOT)
Mar02 020306 92.00 92.50 92.00 92.50 +0.80 45 644 -35
May02 020306 91.45 91.80 90.90 91.70 +0.90 590 10,451 -113
Jul02 020306 90.20 90.80 90.00 90.60 +0.60 88 1,874 +42
Sep02 020306 89.90 90.20 89.90 90.20 +0.60 1 625 +0
Nov02 020306 89.65 89.65 89.65 89.65 +0.05 27 1,514 +14
Total Volume and Open Interest 761 15,822 -82
Sugar #11(NYBOT)
May02 020306 6.10 6.13 5.95 6.00 -0.04 13,601 84,510 -2,029
Jul02 020306 5.42 5.45 5.34 5.37 -0.03 2,884 46,383 +321
Oct02 020306 5.50 5.57 5.47 5.51 +0.01 849 30,394 +130
Mar03 020306 5.92 5.97 5.86 5.92 +0.02 1,005 13,061 +85
May03 020306 5.97 6.00 5.97 5.97 +0.02 406 4,185 -72
Total Volume and Open Interest 19,540 191,030 -1,024
London Cocoa(LCE)
Mar02 020306 1130 1139 1128 1134 +4 1,094 32,924 -482
May02 020306 1148 1160 1147 1157 +7 1,449 40,669 -445
Jul02 020306 1167 1180 1167 1177 +8 897 37,898 +19
Sep02 020306 1140 1147 1137 1144 +8 310 14,717 +36
Dec02 020306 1065 1079 1065 1074 +5 370 14,352 +85
Mar03 020306 1030 1042 1030 1036 +4 97 14,735 +77
May03 020306 1032 1032 1032 1032 +4 0 3,098 +0
Total Volume and Open Interest 4,217 164,783 -710
London Coffee(LCE)
Mar02 020306 467.00 477.00 467.00 477.00 -4.00 515 4,961 -16
May02 020306 480.00 480.00 462.00 473.00 -1.00 9,077 43,113 -532
Jul02 020306 480.00 488.00 471.00 480.00 -3.00 3,100 23,623 +183
Sep02 020306 495.00 497.00 480.00 490.00 -2.00 1,976 19,441 -259
Nov02 020306 493.00 505.00 489.00 496.00 -2.00 474 10,141 +109
Jan03 020306 501.00 505.00 501.00 505.00 +1.00 325 3,935 +74
Total Volume and Open Interest 15,619 106,904 -481
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020306 218.50 220.20 216.10 216.10 -2.40 2,710 15,255 -1,256
Aug02 020306 197.50 198.50 195.70 197.00 unch 1,692 16,412 -164
Oct02 020306 182.20 183.00 180.50 182.00 unch 202 8,904 +21
Dec02 020306 182.90 183.00 182.90 183.00 +0.40 0 1,883 +1
Total Volume and Open Interest 4,639 45,784 -1,378
Cotton(NYBOT)
Mar02 020306 35.15 35.15 34.95 34.95 -0.20 16 8 -5
May02 020306 36.07 36.50 36.00 36.48 +0.34 1,612 26,846 -211
Jul02 020306 37.60 38.05 37.55 38.01 +0.40 347 16,275 -74
Oct02 020306 40.30 40.30 39.95 40.30 +0.55 2 607 +0
Dec02 020306 41.15 41.60 41.01 41.57 +0.46 395 15,687 +110
Mar03 020306 43.10 43.10 43.10 43.10 +0.50 0 1,524 +0
Total Volume and Open Interest 2,372 63,185 -180
Lumber(CME)
Mar02 020306 298.5 303.5 296.5 301.3 +1.1 311 899 -130
May02 020306 304.3 312.0 303.0 309.5 +5.2 355 1,309 +97
Jul02 020306 306.5 313.5 306.5 311.3 +5.5 82 211 +16
Sep02 020306 304.9 310.4 304.9 308.2 +5.1 0 95 +0
Total Volume and Open Interest 748 2,529 -17
Crude Oil(NYM)
Apr02 020306 22.90 23.25 22.70 23.15 -0.02 93,354 115,775 -6,275
May02 020306 23.25 23.52 23.00 23.45 unch 50,717 79,093 +3,719
Jun02 020306 23.30 23.55 23.12 23.51 +0.02 26,723 55,807 +2,440
Jul02 020306 23.30 23.43 23.05 23.43 +0.04 6,906 25,986 +955
Aug02 020306 23.25 23.35 22.94 23.34 +0.05 4,234 19,143 +535
Sep02 020306 23.00 23.30 22.95 23.24 +0.05 2,912 18,275 +84
Oct02 020306 22.85 23.16 22.85 23.16 +0.05 801 13,349 +50
Nov02 020306 22.94 23.08 22.94 23.08 +0.05 467 10,217 +87
Dec02 020306 22.85 23.05 22.70 23.01 +0.05 7,543 41,979 +495
Jan03 020306 22.75 22.94 22.75 22.94 +0.05 139 12,733 +88
Total Volume and Open Interest 200,612 478,948 +2,480
Heating Oil(NYM)
Apr02 020306 60.20 60.60 59.10 59.93 -0.21 26,582 52,873 +587
May02 020306 60.30 60.50 59.25 60.21 -0.11 8,088 22,890 +778
Jun02 020306 60.40 60.65 59.70 60.46 -0.06 6,063 20,024 -82
Jul02 020306 60.70 61.00 60.00 60.86 -0.01 2,389 9,911 -810
Aug02 020306 60.95 61.55 60.90 61.46 -0.01 1,399 11,160 +283
Sep02 020306 61.85 62.40 61.80 62.26 -0.01 1,519 8,365 +410
Oct02 020306 62.60 63.30 62.60 63.11 -0.01 133 5,865 +42
Nov02 020306 63.35 64.20 62.90 63.86 -0.01 173 4,638 -5
Dec02 020306 64.70 64.70 63.80 64.51 -0.01 1,774 10,952 -326
Jan03 020306 64.40 65.10 64.20 64.91 -0.01 149 5,852 +11
Total Volume and Open Interest 48,861 164,291 +1,101
Unleaded Gas(NYM)
Apr02 020306 73.50 74.20 72.15 74.03 +0.93 28,865 48,238 +630
May02 020306 74.00 74.80 73.00 74.61 +0.95 13,007 23,703 +847
Jun02 020306 73.90 74.80 73.15 74.63 +0.97 3,145 19,213 -140
Jul02 020306 73.10 73.80 72.20 73.80 +0.89 1,603 11,693 -573
Aug02 020306 71.45 72.28 71.40 72.28 +0.82 1,983 13,526 +333
Sep02 020306 69.00 70.15 69.00 70.15 +0.74 697 12,673 +834
Oct02 020306 66.90 66.90 66.90 66.90 +0.64 60 742 +17
Nov02 020306 65.65 65.65 65.65 65.65 +0.59 23 388 -17
Total Volume and Open Interest 49,785 131,494 +2,036
Natural Gas(NYM)
Apr02 020306 2.455 2.585 2.440 2.566 +0.099 48,638 71,063 +149
May02 020306 2.495 2.620 2.490 2.610 +0.096 6,049 31,024 +185
Jun02 020306 2.555 2.680 2.545 2.660 +0.091 3,706 30,461 +86
Jul02 020306 2.610 2.710 2.610 2.710 +0.088 2,531 21,525 -465
Aug02 020306 2.660 2.760 2.655 2.760 +0.088 3,451 35,382 +1,178
Sep02 020306 2.675 2.769 2.670 2.769 +0.086 1,715 24,248 +448
Oct02 020306 2.715 2.807 2.710 2.807 +0.083 2,641 45,293 -304
Nov02 020306 2.975 3.065 2.970 3.062 +0.073 1,258 25,769 +124
Total Volume and Open Interest 93,924 509,750 +5,270
Brent Crude Oil(IPE)
Apr02 020306 22.91 23.00 22.18 22.72 -0.07 44,425 49,653 -5,335
May02 020306 22.98 23.05 22.27 22.83 -0.03 33,759 66,298 +1,439
Jun02 020306 22.79 22.79 22.10 22.61 -0.02 18,581 49,352 -8
Jul02 020306 22.60 22.62 22.10 22.49 -0.01 6,232 18,423 -2,502
Aug02 020306 22.53 22.53 22.10 22.42 unch 1,430 8,696 -239
Sep02 020306 22.46 22.46 22.08 22.35 unch 1,617 8,337 -526
Oct02 020306 22.39 22.39 21.95 22.28 unch 960 7,449 -274
Nov02 020306 22.31 22.31 21.89 22.21 +0.01 135 3,840 +106
Total Volume and Open Interest 111,505 271,151 -6,238
Gas Oil(IPE)
Mar02 020306 182.75 183.75 177.25 180.25 unch 13,562 27,457 -2,536
Apr02 020306 185.75 186.00 180.00 182.50 -0.50 10,250 33,341 +871
May02 020306 187.25 187.25 181.75 184.00 -0.75 4,622 17,064 +1,584
Jun02 020306 188.00 189.00 184.50 186.00 -0.50 3,186 23,850 +566
Jul02 020306 187.00 187.75 187.00 187.75 -0.50 150 5,863 +150
Aug02 020306 189.00 189.50 188.25 189.50 -0.50 50 5,253 +0
Sep02 020306 191.25 191.25 191.25 191.25 -0.25 500 6,110 +0
Oct02 020306 193.75 193.75 191.75 193.00 unch 675 6,489 -137
Total Volume and Open Interest 34,686 175,000 +859
US Dollar Index(NYBOT)
Mar02 020306 118.65 118.75 117.88 118.00 -0.62 1,220 7,493 -386
Jun02 020306 119.16 119.17 118.35 118.47 -0.62 370 2,534 +83
Sep02 020306 119.20 119.20 118.91 118.91 -0.62 0 25 +0
Total Volume and Open Interest 1,590 10,059 -303
Australian Dollar(IMM)
Mar02 020306 52.02 52.30 51.93 52.27 +0.28 1,808 23,041 +826
Jun02 020306 51.75 52.00 51.65 51.97 +0.28 2,543 5,691 +2,459
Sep02 020306 51.67 51.67 51.67 51.67 +0.28 3 4 +2
Total Volume and Open Interest 4,359 28,776 +3,292
British Pound(IMM)
Mar02 020306 142.16 142.50 142.02 142.12 -0.14 1,845 24,883 -786
Jun02 020306 141.38 141.76 141.36 141.42 -0.14 191 2,929 -234
Sep02 020306 140.66 140.66 140.66 140.66 -0.14 0 2 +0
Total Volume and Open Interest 2,036 27,814 -1,020
Canadian Dollar(IMM)
Mar02 020306 62.96 63.29 62.95 63.26 +0.31 4,176 56,902 -1,253
Jun02 020306 62.91 63.25 62.91 63.22 +0.31 1,435 11,031 +278
Sep02 020306 62.94 63.20 62.94 63.20 +0.30 29 2,094 -4
Dec02 020306 62.95 63.20 62.90 63.18 +0.27 24 1,426 -8
Total Volume and Open Interest 5,664 71,722 -987
Japanese Yen(IMM)
Mar02 020306 75.90 76.50 75.85 76.48 +0.81 22,159 79,110 -13,270
Jun02 020306 76.25 76.88 76.23 76.84 +0.81 1,729 25,297 +1,126
Sep02 020306 77.00 77.30 77.00 77.27 +0.81 11 121 +11
Total Volume and Open Interest 23,911 104,976 -12,127
Swiss Franc(IMM)
Mar02 020306 59.00 59.53 58.99 59.42 +0.40 6,876 41,367 -383
Jun02 020306 59.00 59.52 59.00 59.44 +0.40 738 4,219 +297
Sep02 020306 59.49 59.49 59.49 59.49 +0.40 1 19 +0
Total Volume and Open Interest 7,615 45,641 -86
EuroFX(IMM)
Mar02 020306 87.08 87.71 87.05 87.58 +0.46 17,338 106,571 -4,902
Jun02 020306 86.78 87.41 86.74 87.27 +0.46 2,236 11,886 +947
Sep02 020306 86.95 87.04 86.95 87.03 +0.46 10 223 +0
Total Volume and Open Interest 19,585 118,935 -3,956
Mexican Peso(IMM)
Mar02 020306 10997.0 11010.0 10980.0 10995.0 +5.0 1,642 31,965 +394
Jun02 020306 10830.0 10850.0 10820.0 10835.0 +7.5 282 7,617 +207
Total Volume and Open Interest 1,934 41,663 +603
30-Year T-Bonds(CBOT)
Mar02 020306 103~05 103~09 102~13 102~17 -0~18 44,396 92,675 -26,224
Jun02 020306 102~00 102~03 101~06 101~11 -0~18 222,252 378,727 +20,134
Sep02 020306 100~27 100~27 100~09 100~09 -0~18 87 29,201 -2
Total Volume and Open Interest 266,735 500,790 -6,092
Municipal Bonds(CBOT)
Mar02 020306 104~07 104~08 104~01 104~02 -0~09 551 4,306 -251
Jun02 020306 103~00 103~00 102~21 102~22 -0~10 563 2,888 +251
Total Volume and Open Interest 1,114 7,194 +0
10-Year T-Notes(CBOT)
Mar02 020306 106~140 106~145 106~000 106~035 -0~060 60,279 152,487 -31,885
Jun02 020306 105~005 105~035 104~205 104~245 -0~060 351,115 502,257 +36,230
Total Volume and Open Interest 411,523 658,249 +4,435
5-Year T-Notes(CBOT)
Mar02 020306 106~255 106~260 106~175 106~185 -0~025 32,491 127,406 -22,360
Jun02 020306 105~250 105~260 105~155 105~180 -0~025 101,803 408,888 +18,905
Sep02 020306 104~140 104~140 104~140 104~140 -0~025 0 1 +0
Total Volume and Open Interest 134,294 536,295 -3,455
2 Year T-Notes(CBOT)
Mar02 020306 104~124 105~001 104~112 104~113 -0~002 8,163 29,204 -4,339
Jun02 020306 104~012 104~016 104~001 104~002 unch 14,278 77,139 +2,145
Total Volume and Open Interest 22,441 106,343 -2,194
3-Mth T-Bills(IMM)
Jun02 020306 98.01 98.01 98.01 98.01 unch 9 15 +8
Total Volume and Open Interest 23 780 +9
Eurodollars(IMM)
Mar02 020306 98.048 98.052 98.045 98.050 +0.010 66,834 731,603 -8,310
Jun02 020306 97.720 97.750 97.720 97.720 +0.020 142,360 701,751 -3,766
Sep02 020306 97.185 97.230 97.150 97.170 +0.010 223,529 644,286 +10,042
Dec02 020306 96.565 96.585 96.505 96.525 unch 200,952 759,581 +3,207
Mar03 020306 95.970 95.995 95.910 95.935 unch 83,016 410,033 +5,331
Jun03 020306 95.480 95.495 95.420 95.445 +0.005 56,995 278,375 +5,953
Sep03 020306 95.130 95.150 95.070 95.100 unch 38,966 229,165 +3,424
Dec03 020306 94.890 94.890 94.805 94.840 -0.010 30,475 176,783 +3,979
Mar04 020306 94.715 94.725 94.650 94.670 -0.015 17,092 123,950 +4,504
Jun04 020306 94.530 94.540 94.465 94.490 -0.020 16,215 123,230 +3,693
Sep04 020306 94.395 94.395 94.330 94.345 -0.025 11,857 108,141 +1,872
Dec04 020306 94.235 94.235 94.165 94.175 -0.035 9,350 93,201 +2,367
Total Volume and Open Interest 943,154 4,955,992 +25,181
3-Mth Euro-Yen(IMM)
Mar02 020306 99.87 99.87 99.87 99.87 +0.01 583 12,474 +193
Jun02 020306 99.89 99.89 99.89 99.89 unch 82 11,640 -250
Sep02 020306 99.86 99.86 99.86 99.86 unch 40 3,428 +120
Dec02 020306 99.84 99.84 99.84 99.84 +0.01 137 2,446 -5
Mar03 020306 99.81 99.81 99.80 99.80 unch 0 1,537 -212
Jun03 020306 99.79 99.79 99.79 99.79 unch 2 1,644 +2
Sep03 020306 99.72 99.72 99.72 99.72 unch 279 1,348 +162
Dec03 020306 99.65 99.65 99.65 99.65 unch 0 148 +0
Mar04 020306 99.57 99.57 99.57 99.57 +0.01 0 338 +0
Jun04 020306 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,123 35,066 +10
3-Mth Euro-Yen(SIMEX)
Mar02 020306 99.86 99.87 99.86 99.86 -0.01 1,425 78,913 -229
Jun02 020306 99.89 99.89 99.89 99.89 0.00 5,988 96,064 -357
Sep02 020306 99.87 99.87 99.86 99.86 +0.00 2,502 41,658 -1,114
Dec02 020306 99.84 99.84 99.83 99.84 unch 2,277 21,611 +766
Mar03 020306 99.80 99.81 99.80 99.80 +0.01 3,176 25,953 -238
Jun03 020306 99.79 99.79 99.78 99.79 +0.01 1,742 30,135 +926
Sep03 020306 99.73 99.73 99.72 99.73 +0.01 142 17,463 +126
Dec03 020306 99.65 99.66 99.65 99.66 +0.01 230 8,600 +132
Total Volume and Open Interest 17,482 337,116 +12
German Euro-Bund(EUREX)
Mar02 020306 106.78 106.79 106.07 106.19 -0.52 1,201,938 326,604 -156,061
Jun02 020306 106.06 106.10 105.41 105.53 -0.49 386,798 409,863 +156,640
Sep02 020306 105.40 105.46 105.18 105.18 -0.58 9,024 1,055 +0
Total Volume and Open Interest 1,597,760 737,522 +579
German Euro-Bobl(EUREX)
Mar02 020306 105.71 105.72 105.38 105.43 -0.24 716,199 228,006 -86,267
Jun02 020306 104.89 104.90 104.65 104.70 -0.16 331,143 364,558 +137,400
Sep02 020306 104.43 104.43 104.43 104.43 -0.16 806 860 +0
Total Volume and Open Interest 1,048,148 593,424 +51,133
Long Gilt(LIFFE)
Mar02 020306 113~11 113~11 112~27 112~29 -0~12 4,007 22,985 -533
Jun02 020306 112~08 112~10 111~22 111~30 -0~12 42,347 65,014 +5,641
Total Volume and Open Interest 46,354 87,999 +5,108
3-Mth Short Sterling(LIFFE)
Mar02 020306 95.89 95.91 95.88 95.90 +0.01 15,845 0 +0
Jun02 020306 95.57 95.60 95.55 95.58 +0.02 35,930 0 +0
Sep02 020306 95.16 95.20 95.15 95.18 +0.03 56,296 0 +0
Total Volume and Open Interest 156,839    
3-Mth Euribor(LIFFE)
Mar02 020306 96.630 96.640 96.625 96.630 unch 35,964 549,109 +529
Jun02 020306 96.510 96.525 96.490 96.510 +0.010 79,101 518,114 +6,323
Sep02 020306 96.270 96.285 96.230 96.260 +0.010 98,073 382,447 -238
Total Volume and Open Interest 410,121 2,283,630 +11,079
3-Mth Aus T-Bills(SFE)
Mar02 020306 95.66 95.68 95.66 95.68 +0.01 9,454 106,662 -15,863
Jun02 020306 95.29 95.39 95.29 95.39 +0.07 14,380 164,221 -5,482
Sep02 020306 94.90 95.00 94.90 95.00 +0.06 2,829 56,943 -2,555
Dec02 020306 94.50 94.60 94.50 94.60 +0.07 2,650 38,721 -2,736
Mar03 020306 94.18 94.25 94.17 94.25 +0.06 911 16,294 +63
Jun03 020306 93.93 93.99 93.93 93.99 +0.05 209 12,037 -374
Sep03 020306 93.77 93.81 93.77 93.81 +0.05 503 11,932 -984
Dec03 020306 93.62 93.68 93.62 93.68 +0.05 193 6,755 +95
Mar04 020306 93.55 93.62 93.55 93.62 +0.05 50 3,878 +50
Jun04 020306 93.56 93.59 93.56 93.59 +0.05 20 1,938 +20
Total Volume and Open Interest 31,199 421,854 -27,766
10-Year Aus T-Bonds(SFE)
Mar02 020306 93.80 93.86 93.79 93.84 +0.02 1,754 164,897 +4,615
Jun02 020306 93.70 93.76 93.70 93.75 +0.04 100 1,847 +373
Total Volume and Open Interest 15,290 161,756 -14,769
3-Year Aus T-Bonds(SFE)
Mar02 020306 94.31 94.41 94.30 94.40 +0.06 26,154 487,578 -26,048
Jun02 020306 94.15 94.23 94.15 94.23 +0.06 454 6,514 +454
Total Volume and Open Interest 26,608 494,092 -25,594
Gold(CMX)
Apr02 020306 294.5 294.9 292.6 293.9 -0.5 30,007 88,207 -1,725
Jun02 020306 295.0 295.8 293.5 294.8 -0.4 916 15,360 -59
Aug02 020306 295.0 295.9 295.0 295.4 -0.5 18 4,440 +15
Oct02 020306 296.0 296.1 296.0 296.1 -0.5 0 3,294 +0
Dec02 020306 297.3 297.5 295.3 296.8 -0.5 175 13,088 -3
Feb03 020306 298.1 298.1 297.6 297.6 -0.5 0 5,623 +0
Total Volume and Open Interest 31,426 144,154 -1,772
Silver(CMX)
Mar02 020306 453.5 453.5 450.0 451.6 -2.5 103 447 -40
May02 020306 453.0 455.5 449.5 453.0 -2.5 10,775 41,882 +303
Jul02 020306 457.0 457.5 452.0 454.4 -2.3 394 12,148 +164
Sep02 020306 453.5 455.3 453.0 455.3 -2.2 12 1,868 +20
Dec02 020306 457.0 461.0 453.0 456.9 -2.1 266 7,152 -26
Total Volume and Open Interest 11,572 66,893 +437
Platinum(NYM)
Apr02 020306 506.0 511.0 506.0 510.3 +2.8 710 5,724 -101
Jul02 020306 502.0 504.0 501.0 503.3 +2.8 417 1,397 +357
Oct02 020306 498.3 498.3 498.3 498.3 +2.8 0 45 +4
Total Volume and Open Interest 1,127 7,166 +260
Palladium(NYME)
Mar02 020306 365.00 368.00 365.00 365.50 +0.50 106 44 -105
Jun02 020306 359.00 365.00 359.00 362.00 -1.00 84 936 +26
Sep02 020306 360.50 360.50 360.50 360.50 -1.00 2 19 +2
Total Volume and Open Interest 192 999 -77
Copper(CMX)
Mar02 020306 73.95 74.65 73.85 74.45 +0.90 664 2,465 -191
May02 020306 74.30 75.40 74.20 75.05 +1.00 5,107 34,267 +668
Jul02 020306 74.70 75.70 74.70 75.50 +1.00 393 9,152 +82
Sep02 020306 75.25 76.10 75.25 75.95 +1.00 77 8,596 +46
Dec02 020306 76.40 76.65 76.40 76.65 +0.95 19 7,257 -14
Total Volume and Open Interest 6,378 74,046 +615
DJIA Index(CBOT)
Mar02 020306 10445 10605 10435 10570 +110 29,295 37,865 -614
Jun02 020306 10455 10615 10450 10583 +110 3,724 9,119 +1,932
Sep02 020306 10467 10615 10467 10601 +110 1 96 +0
Dec02 020306 10650 10650 10631 10631 +110 4 128 -3
Total Volume and Open Interest 33,024 47,208 +1,315
S & P 500(CME)
Mar02 020306 1146.00 1166.20 1145.50 1162.50 +13.40 101,826 361,737 -20,154
Jun02 020306 1148.50 1168.50 1148.50 1165.00 +13.50 35,164 171,082 +23,109
Sep02 020306 1168.00 1168.00 1168.00 1168.00 +13.60 906 17,134 +630
Dec02 020306 1172.60 1172.60 1172.60 1172.60 +13.60 13 588 +2
Total Volume and Open Interest 137,918 550,738 +3,587
S & P 500 E-Mini(Globex)
Mar02 020306 1148.50 1166.25 1145.25 1162.50 +13.50 340,314 150,008 +697
Jun02 020306 1152.00 1168.50 1146.75 1165.00 +13.50 386 602 +159
Total Volume and Open Interest 340,700 150,610 +856
NASDAQ 100(CME)
Mar02 020306 1490.00 1525.00 1472.00 1512.50 +7.50 21,210 50,675 -2,328
Jun02 020306 1496.00 1533.00 1483.00 1520.00 +7.50 2,828 3,547 +1,806
Sep02 020304 1508.50 1508.50 1508.50 1508.50 +58.00      
Total Volume and Open Interest 19,481 55,038 -504
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020306 1504.0 1525.0 1471.0 1512.5 +7.5 220,604 103,282 +1,715
Jun02 020306 1508.5 1532.5 1479.5 1520.0 +7.5 181 548 +80
Total Volume and Open Interest 220,785 103,830 +1,795
NYSE Composite(NYBOT)
Mar02 020306 594.75 604.25 594.75 603.25 +7.25 2,703 3,913 +240
Jun02 020306 600.75 604.00 600.75 604.00 +7.20 1,036 1,031 +524
Sep02 020306 604.75 604.75 604.75 604.75 +7.25 0 210 +0
Total Volume and Open Interest 3,739 5,154 +764
S & P Midcap 400(CME)
Mar02 020306 527.50 536.00 524.50 534.50 +6.25 1,014 13,411 +29
Jun02 020306 526.50 536.00 526.50 536.00 +6.30 123 1,802 +117
Sep02 020306 540.00 540.00 540.00 540.00 +6.50      
Total Volume and Open Interest 1,494 15,067 +9
Russell 2000(CME)
Mar02 020306 487.00 495.00 484.50 494.75 +7.00 2,988 25,515 -765
Jun02 020306 486.50 496.00 486.50 495.80 +7.05 848 1,431 +750
Sep02 020306 497.75 497.75 497.75 497.75 +7.30      
Total Volume and Open Interest 2,489 26,961 -34
Value Line(KCBT)
Mar02 020306 1264.25 1285.00 1262.50 1285.00 +18.00 86 395 +0
Total Volume and Open Interest 153 463 +67
Nikkei 225(CME)
Mar02 020306 11375 11580 11375 11580 +170 5,158 13,698 -1,614
Jun02 020306 11400 11570 11365 11555 +180 4,552 11,986 +3,085
Total Volume and Open Interest 9,710 25,690 +1,471
Nikkei 225(SIMEX)
Mar02 020306 11330 11660 11320 11385 -45 35,966 101,829 +708
Jun02 020306 11300 11620 11300 11345 -20 11,715 32,906 +10,658
Sep02 020306 11360 11360 11360 11360 +50      
Total Volume and Open Interest 51,617 123,669 +14,186
CAC 40(MATIF)
Mar02 020306 4577.0 4642.0 4550.0 4605.0 +12.0 58,368 467,176 +13,877
Apr02 020306 4551.0 4631.5 4551.0 4607.5 +9.5 3,209 13,805 +3,095
May02 020306 4573.0 4582.5 4573.0 4582.5 +11.5 0 11 +0
Total Volume and Open Interest 61,651 531,324 +17,006
DAX Index(EUREX)
Mar02 020306 5226.5 5304.0 5202.0 5296.0 +67.0 75,016 167,603 +1,200
Jun02 020306 5268.0 5350.0 5252.0 5345.0 +67.5 7,202 36,920 +5,187
Sep02 020306 5308.5 5391.5 5308.5 5391.5 +68.0 261 3,190 +184
Total Volume and Open Interest 82,479 207,713 +6,571
FT-SE 100(LIFFE)
Mar02 020306 5181.00 5259.00 5181.00 5248.50 +43.50 56,236 403,561 -103
Jun02 020306 5199.00 5270.00 5193.50 5260.50 +43.00 20,109 81,752 +12,267
Sep02 020306 5254.50 5279.50 5232.00 5279.50 +43.50 1,064 5,968 +1,043
Total Volume and Open Interest 77,409 491,281 +13,207
SPI 200(SFE)
Mar02 020306 3427.0 3455.0 3419.0 3449.0 +15.0 11,619 144,467 -3,983
Jun02 020306 3441.0 3467.0 3441.0 3464.0 +15.0 692 3,324 +540
Sep02 020306 3473.0 3473.0 3473.0 3473.0 +15.0 0 765 -5
Total Volume and Open Interest 12,311 149,500 -3,448
GSCI(CME)
Mar02 020306 183.50 185.00 183.30 185.00 +0.30 401 21,400 -14
Apr02 020306 184.50 186.00 184.50 186.00 +0.30 96 165 +86
May02 020306 186.00 187.00 186.00 187.00 +4.00      
Total Volume and Open Interest 176 21,493 +61
Bridge CRB Index(NYBOT)
Apr02 020306 195.75 196.50 195.25 196.40 +0.50 17 339 -4
Jun02 020306 197.00 198.20 197.00 198.20 +0.70 10 128 +0
Aug02 020306 200.00 200.00 200.00 200.00 +0.90 1 50 +0
Total Volume and Open Interest 28 518 -4
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 © 2002 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