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 Thu April 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020404 461.50 463.00 456.75 459.00 -2.75 40,627 67,803 -2,407
Jul02 020404 465.00 467.00 460.00 463.25 -2.25 14,384 63,024 +844
Aug02 020404 464.50 466.75 460.50 462.25 -3.00 769 7,024 +372
Sep02 020404 463.50 464.50 457.50 458.25 -4.25 191 3,019 +81
Nov02 020404 465.50 468.00 460.00 461.50 -4.25 5,190 30,121 -94
Jan03 020404 468.00 472.00 465.00 465.00 -4.50 791 2,765 +257
Mar03 020404 473.00 475.00 468.50 469.00 -4.50 11 2,042 -1
Total Volume and Open Interest 62,068 177,180 -899
Soybean Meal(CBOT)
May02 020404 156.20 157.00 155.00 155.40 -1.50 17,652 47,386 -912
Jul02 020404 155.20 156.40 154.00 154.60 -1.60 9,539 38,733 -1,326
Aug02 020404 154.50 155.40 153.20 153.50 -1.40 453 9,527 +47
Sep02 020404 153.50 154.20 152.00 152.00 -1.90 384 9,512 +176
Oct02 020404 152.70 153.50 150.60 150.70 -2.10 454 6,638 -82
Dec02 020404 153.30 154.00 151.30 151.40 -2.30 1,937 21,347 -189
Jan03 020404 153.00 153.80 151.50 151.50 -2.00 90 2,204 -58
Mar03 020404 151.00 152.50 149.50 149.80 -1.80 134 1,045 +75
Total Volume and Open Interest 30,651 137,031 -2,263
Soybean Oil(CBOT)
May02 020404 16.35 16.36 16.19 16.32 +0.09 9,725 48,013 +789
Jul02 020404 16.58 16.59 16.43 16.58 +0.08 4,796 45,757 +380
Aug02 020404 16.73 16.73 16.60 16.71 +0.08 318 7,991 +52
Sep02 020404 16.84 16.88 16.71 16.85 +0.10 125 9,576 -63
Oct02 020404 16.99 16.99 16.88 16.98 +0.10 511 7,620 -352
Dec02 020404 17.27 17.27 17.11 17.25 +0.06 1,034 17,785 -165
Jan03 020404 17.48 17.48 17.37 17.37 +0.04 0 1,887 +0
Mar03 020404 17.62 17.62 17.57 17.57 +0.07 1 1,424 +1
Total Volume and Open Interest 16,510 144,501 +642
Canola(WCE)
May02 020404 326.3 328.0 324.5 326.0 -0.3 3,274 17,872 -1,914
Jul02 020404 329.4 330.8 327.0 328.9 -0.5 1,712 21,301 +378
Sep02 020404 325.1 325.1 325.1 325.1 -0.4 0 21 +0
Nov02 020404 327.0 329.8 326.0 327.8 unch 1,608 13,233 -156
Jan03 020404 330.9 330.9 330.9 330.9 -0.1 3 483 +3
Total Volume and Open Interest 6,597 52,910 -1,689
Corn(CBOT)
May02 020404 201.50 202.75 200.50 201.50 +0.25 28,098 172,059 -1,454
Jul02 020404 207.50 209.00 206.75 207.75 +0.25 9,594 121,957 +2,399
Sep02 020404 214.25 215.50 213.50 214.00 unch 3,097 40,692 +1,147
Dec02 020404 222.50 223.75 221.75 222.25 unch 5,093 81,578 +1,379
Mar03 020404 230.75 231.50 230.25 230.75 unch 347 13,100 +175
May03 020404 236.50 237.00 236.00 236.00 -0.50 51 1,765 -13
Total Volume and Open Interest 46,787 441,016 +3,792
Wheat(CBOT)
May02 020404 285.50 285.50 280.00 280.50 -3.00 13,357 51,096 -2,378
Jul02 020404 290.00 291.00 285.50 286.00 -3.50 9,751 39,460 +185
Sep02 020404 296.00 296.00 291.00 291.50 -3.00 212 7,544 -3
Dec02 020404 305.50 305.50 301.25 302.25 -2.25 487 10,662 +131
Mar03 020404 309.50 309.50 306.00 307.50 -2.00 23 783 +9
Total Volume and Open Interest 23,847 110,232 -2,040
Wheat(KCBT)
May02 020404 298.00 298.50 294.50 296.50 -1.00 3,327 22,925 -1,628
Jul02 020404 305.25 305.50 301.50 303.75 -1.00 3,707 27,834 +622
Sep02 020404 311.00 311.00 308.50 308.50 -1.50 97 4,317 -4
Dec02 020404 318.50 318.50 316.00 316.25 -1.25 172 5,698 +52
Mar03 020404 320.00 320.00 319.50 319.50 -1.50 0 1,592 +0
Total Volume and Open Interest 7,313 63,185 -948
Wheat(MGE)
May02 020404 306.50 306.50 303.25 304.75 -1.00 2,088 13,184 -58
Jul02 020404 314.00 314.25 311.00 313.00 -0.50 924 5,725 +111
Sep02 020404 321.50 321.50 318.00 320.00 -1.00 247 2,974 +59
Dec02 020404 327.75 329.50 327.75 329.50 -0.75 9 2,052 +5
Mar03 020404 337.50 338.00 337.50 338.00 unch 4 259 +0
Total Volume and Open Interest 3,272 24,234 +117
Oats(CBOT)
May02 020404 205.50 215.50 204.50 215.25 +9.00 1,032 5,985 -292
Jul02 020404 170.00 172.00 168.50 168.75 -2.25 351 2,114 +53
Sep02 020404 142.00 144.00 142.00 144.00 +0.25 52 394 +30
Dec02 020404 142.00 142.75 142.00 142.00 -0.25 177 3,067 +49
Total Volume and Open Interest 1,612 11,562 -160
Rough Rice(CBOT)
May02 020404 3.72 3.75 3.70 3.74 +0.02 165 3,919 +11
Jul02 020404 3.95 3.96 3.92 3.96 +0.04 111 1,322 +25
Sep02 020404 4.16 4.20 4.16 4.20 +0.06 11 280 +10
Nov02 020404 4.38 4.42 4.38 4.42 +0.07 41 824 +21
Total Volume and Open Interest 350 7,459 +66
Live Cattle(CME)
Apr02 020404 71.800 71.875 70.125 70.125 -1.500 8,081 21,799 +179
Jun02 020404 66.550 66.550 64.800 64.800 -1.500 5,488 38,477 +961
Aug02 020404 66.000 66.000 64.325 64.325 -1.500 1,856 19,361 +50
Oct02 020404 68.700 68.700 67.050 67.050 -1.500 2,020 15,491 +903
Dec02 020404 70.450 70.500 68.850 68.850 -1.500 449 5,579 +28
Feb03 020404 71.450 71.450 70.050 70.050 -1.500 106 1,876 +39
Total Volume and Open Interest 18,015 103,005 +2,173
Feeder Cattle(CME)
Apr02 020404 79.250 79.300 77.500 77.500 -1.500 1,242 3,529 +94
May02 020404 79.200 79.200 77.450 77.450 -1.500 1,677 7,187 +348
Aug02 020404 82.300 82.400 80.600 80.600 -1.500 570 3,677 +173
Sep02 020404 81.000 81.000 80.450 80.450 -1.500 22 557 +0
Oct02 020404 81.850 81.850 80.425 80.425 -1.500 20 847 +10
Nov02 020404 82.100 82.100 80.775 80.775 -1.500 15 222 +4
Jan03 020404 82.500 82.500 80.800 80.800 -1.500 3 46 +3
Total Volume and Open Interest 3,549 16,065 +632
Lean Hogs(CME)
Apr02 020404 47.500 47.725 46.750 46.950 -0.750 3,562 6,438 -806
May02 020404 57.300 57.550 55.975 55.975 -2.000 1,077 3,835 +22
Jun02 020404 59.500 59.900 57.775 57.775 -2.000 4,081 18,317 +1,160
Jul02 020404 58.100 58.450 56.350 56.450 -1.900 587 2,868 -52
Aug02 020404 55.800 56.100 54.000 54.050 -1.900 206 1,788 -19
Oct02 020404 47.550 47.550 46.000 46.250 -1.475 190 1,331 +31
Dec02 020404 45.700 45.700 44.500 44.550 -1.050 124 1,191 +53
Feb03 020404 47.350 47.800 47.200 47.200 -0.400 1 372 +0
Total Volume and Open Interest 9,828 36,140 +389
Pork Bellies(CME)
May02 020404 70.900 71.700 69.850 70.650 -0.375 780 2,000 +82
Jul02 020404 71.900 72.650 71.000 71.350 -0.550 144 626 +9
Aug02 020404 70.500 71.850 70.150 70.150 -0.350 36 189 +16
Feb03 020404 68.750 68.750 68.750 68.750 +0.050 0 4 +0
Mar03 020404 68.450 68.450 68.450 68.450 unch 0 1 +0
Total Volume and Open Interest 960 2,820 +107
Cocoa(NYBOT)
May02 020404 1495 1523 1495 1512 +33 5,591 21,034 -2,938
Jul02 020404 1484 1499 1484 1491 +26 4,103 22,444 +1,959
Sep02 020404 1467 1475 1460 1465 +22 774 10,607 +257
Dec02 020404 1394 1404 1388 1395 +22 1,116 13,363 +281
Mar03 020404 1340 1350 1340 1343 +20 130 9,857 +67
May03 020404 1328 1328 1328 1328 +17 62 5,672 +38
Jul03 020404 1321 1321 1321 1321 +21 123 3,643 +70
Total Volume and Open Interest 12,287 99,200 -7
Coffee "C"(NYBOT)
May02 020404 58.75 59.40 55.60 56.80 -2.65 6,800 33,550 -450
Jul02 020404 60.75 61.20 57.80 58.90 -2.50 2,017 16,720 +388
Sep02 020404 62.00 62.65 59.30 60.60 -2.35 747 9,359 +307
Dec02 020404 63.30 64.00 61.10 61.75 -2.25 363 5,647 -30
Mar03 020404 63.70 64.00 62.00 62.35 -2.20 131 3,800 -93
May03 020404 64.15 64.15 62.40 62.40 -2.10 12 935 +11
Total Volume and Open Interest 10,084 70,378 +132
Orange Juice(NYBOT)
May02 020404 93.25 93.50 92.75 92.80 -0.15 635 14,112 +32
Jul02 020404 93.00 93.30 92.70 93.20 +0.35 438 5,074 +249
Sep02 020404 92.60 92.70 92.55 92.70 +0.25 5 1,155 +5
Nov02 020404 92.20 92.20 92.20 92.20 +0.40 0 1,701 +0
Jan03 020404 92.90 92.90 92.90 92.90 +0.40 26 1,500 -11
Total Volume and Open Interest 1,122 23,665 +293
Sugar #11(NYBOT)
May02 020404 5.65 5.71 5.59 5.62 -0.04 12,283 76,662 -190
Jul02 020404 5.12 5.16 5.06 5.09 -0.03 5,154 52,498 -1,031
Oct02 020404 5.22 5.25 5.15 5.18 -0.02 4,099 33,260 +796
Mar03 020404 5.60 5.63 5.56 5.58 -0.01 1,638 15,113 +519
May03 020404 5.63 5.63 5.59 5.59 -0.03 296 5,283 +150
Total Volume and Open Interest 23,822 199,880 +434
London Cocoa(LCE)
May02 020404 1171 1190 1170 1186 +15 3,225 32,250 -1,371
Jul02 020404 1198 1214 1194 1210 +16 2,670 44,227 +701
Sep02 020404 1142 1158 1142 1154 +15 973 27,966 +42
Dec02 020404 1063 1080 1063 1076 +16 1,006 16,972 +541
Mar03 020404 1030 1035 1027 1031 +17 91 28,714 +12
May03 020404 1023 1034 1023 1032 +17 291 4,195 +175
Jul03 020404 1032 1032 1032 1032 +17 46 2,348 +25
Total Volume and Open Interest 8,590 162,617 +377
London Coffee(LCE)
May02 020404 530.00 530.00 513.00 515.00 -18.00 2,357 27,319 -1,016
Jul02 020404 531.00 531.00 517.00 519.00 -14.00 1,644 29,396 +354
Sep02 020404 530.00 532.00 521.00 522.00 -13.00 539 24,287 +29
Nov02 020404 535.00 538.00 527.00 528.00 -12.00 665 12,657 +99
Jan03 020404 534.00 534.00 530.00 531.00 -12.00 4 4,450 +0
Mar03 020404 534.00 534.00 534.00 534.00 -12.00 1 3,064 +0
Total Volume and Open Interest 5,210 101,211 -534
London Sugar(LCE)
May02 020404 201.50 202.70 200.50 202.00 +0.40 2,600 8,847 -1,252
Aug02 020404 187.30 187.70 185.50 186.50 +0.30 2,181 19,536 +370
Oct02 020404 174.00 175.40 173.50 174.50 +1.30 691 10,207 +243
Dec02 020404 176.30 177.50 176.00 177.00 +1.80 600 2,546 -4
Mar03 020404 179.30 179.50 179.00 179.50 +1.40 56 2,582 +48
Total Volume and Open Interest 6,163 44,947 -576
Cotton(NYBOT)
May02 020404 38.05 38.30 37.65 37.72 -0.48 3,834 20,953 -361
Jul02 020404 39.65 39.80 39.22 39.29 -0.53 1,956 22,025 +418
Oct02 020404 41.70 41.75 41.30 41.35 -0.55 11 735 -6
Dec02 020404 42.90 43.10 42.60 42.69 -0.51 283 17,002 +92
Mar03 020404 44.05 44.35 43.90 44.10 -0.58 7 1,690 +6
May03 020404 46.50 46.50 46.30 46.35 -0.55 0 1,313 +0
Total Volume and Open Interest 6,091 64,732 +149
Lumber(CME)
May02 020404 305.5 307.5 295.3 298.7 -3.9 379 1,418 +41
Jul02 020404 310.5 311.5 304.0 305.4 -5.4 282 582 +40
Sep02 020404 306.6 307.0 302.8 303.8 -3.7 80 188 +29
Nov02 020404 299.5 299.5 295.2 295.2 -4.0 9 50 +1
Total Volume and Open Interest 750 2,238 +111
Crude Oil(NYM)
May02 020404 28.25 28.35 26.45 26.58 -0.98 67,829 144,704 +2,525
Jun02 020404 28.40 28.45 26.60 26.81 -0.85 49,438 87,301 -204
Jul02 020404 28.27 28.27 26.50 26.74 -0.82 19,375 52,507 +520
Aug02 020404 27.90 27.90 26.30 26.46 -0.76 9,129 25,945 +2,437
Sep02 020404 27.40 27.40 26.00 26.18 -0.73 4,028 24,472 +1,147
Oct02 020404 26.70 26.70 25.89 25.89 -0.71 2,196 15,251 +438
Nov02 020404 26.80 26.80 25.59 25.59 -0.70 917 11,407 +130
Dec02 020404 26.50 26.50 25.29 25.29 -0.69 12,207 36,648 -3,334
Jan03 020404 25.55 25.55 25.01 25.01 -0.68 707 11,760 +131
Feb03 020404 25.45 25.45 24.73 24.73 -0.67 461 6,843 +201
Total Volume and Open Interest 169,282 497,841 +3,477
Heating Oil(NYM)
May02 020404 73.30 73.50 68.50 68.66 -2.17 15,237 47,718 -216
Jun02 020404 72.70 72.80 68.75 68.94 -2.04 7,806 21,842 +720
Jul02 020404 73.00 73.00 68.90 69.24 -2.09 2,995 15,749 +202
Aug02 020404 72.30 72.30 69.35 69.69 -2.04 2,473 12,240 +400
Sep02 020404 73.00 73.00 69.85 70.29 -1.99 802 8,646 +314
Oct02 020404 72.80 72.80 70.35 70.84 -1.94 545 5,363 +112
Nov02 020404 73.30 73.75 71.00 71.39 -1.89 409 4,859 +3
Dec02 020404 75.70 75.70 71.84 71.84 -1.89 3,460 13,559 -327
Jan03 020404 74.65 74.65 71.94 71.94 -1.89 350 5,662 +20
Feb03 020404 74.05 74.05 71.34 71.34 -1.89 96 3,736 +64
Total Volume and Open Interest 35,118 148,161 +1,316
Unleaded Gas(NYM)
May02 020404 86.50 86.75 82.10 82.33 -2.51 22,984 63,078 +889
Jun02 020404 86.50 86.70 82.30 82.46 -2.42 9,302 25,997 +810
Jul02 020404 84.80 85.00 81.11 81.11 -2.37 4,042 15,665 +1,092
Aug02 020404 82.90 82.90 79.21 79.21 -2.32 1,502 13,039 -211
Sep02 020404 78.80 78.80 76.73 76.73 -2.30 1,806 11,952 -85
Oct02 020404 73.65 73.90 72.73 72.73 -2.32 76 1,481 -16
Nov02 020404 71.85 71.85 71.03 71.03 -2.32 75 954 +0
Dec02 020404 70.23 70.23 70.23 70.23 -2.32 76 2,031 +1
Total Volume and Open Interest 39,939 134,629 +2,429
Natural Gas(NYM)
May02 020404 3.600 3.620 3.300 3.333 -0.173 38,119 63,860 -937
Jun02 020404 3.620 3.620 3.340 3.371 -0.157 7,113 34,988 +341
Jul02 020404 3.630 3.645 3.400 3.409 -0.149 5,171 28,542 +697
Aug02 020404 3.680 3.680 3.425 3.447 -0.143 2,382 35,263 -217
Sep02 020404 3.670 3.680 3.420 3.447 -0.143 3,726 26,082 +501
Oct02 020404 3.670 3.690 3.420 3.457 -0.143 4,753 47,611 +339
Nov02 020404 3.860 3.860 3.620 3.662 -0.131 2,094 32,142 -104
Dec02 020404 4.040 4.040 3.840 3.842 -0.131 3,670 28,216 +187
Total Volume and Open Interest 86,247 540,261 +4,490
Brent Crude Oil(IPE)
May02 020404 27.28 28.15 26.80 27.31 +0.04 28,564 73,867 -8,460
Jun02 020404 27.19 27.86 26.45 26.81 -0.24 32,822 72,371 +1,226
Jul02 020404 26.96 27.47 26.23 26.55 -0.25 12,673 34,548 -250
Aug02 020404 26.63 27.08 26.00 26.23 -0.25 3,958 14,941 +810
Sep02 020404 26.14 26.67 25.75 25.91 -0.24 1,900 8,675 -156
Oct02 020404 25.83 26.32 25.50 25.60 -0.24 1,328 9,503 +178
Nov02 020404 25.67 26.08 25.30 25.30 -0.24 374 6,346 +101
Dec02 020404 25.40 25.85 24.82 25.00 -0.25 6,921 29,479 +598
Total Volume and Open Interest 91,870 284,298 -5,176
Gas Oil(IPE)
Apr02 020404 214.00 220.25 213.00 216.25 +2.75 16,283 34,601 -6,640
May02 020404 215.00 221.50 214.50 217.50 +2.25 12,144 35,508 +3,863
Jun02 020404 216.50 223.00 216.00 219.00 +2.00 6,129 23,985 -1,544
Jul02 020404 219.00 222.50 218.25 220.00 +1.50 1,485 10,434 +569
Aug02 020404 223.00 223.00 221.00 221.00 +1.25 243 7,112 +15
Sep02 020404 222.00 222.00 222.00 222.00 +1.25 230 8,136 -543
Oct02 020404 222.50 222.75 221.25 222.75 +1.25 100 7,855 +100
Nov02 020404 227.25 227.25 222.75 222.75 +1.50 300 8,057 +89
Total Volume and Open Interest 41,076 192,223 -5,971
US Dollar Index(NYBOT)
Jun02 020404 117.92 118.45 117.50 118.29 +0.29 1,001 8,646 -179
Sep02 020404 117.96 118.70 117.96 118.70 +0.29 2 2,045 +0
Dec02 020404 118.98 118.98 118.98 118.98 +0.29 0 10 +0
Total Volume and Open Interest 1,003 10,701 -179
Australian Dollar(IMM)
Jun02 020404 52.96 53.01 52.73 52.83 -0.17 3,353 43,932 +672
Sep02 020404 52.55 52.55 52.49 52.49 -0.17 2 43 +0
Dec02 020404 52.15 52.15 52.15 52.15 -0.17 1 49 +2
Total Volume and Open Interest 3,356 44,052 +674
British Pound(IMM)
Jun02 020404 143.32 143.40 142.70 142.78 -0.18 3,585 36,037 -1,204
Sep02 020404 142.00 142.00 142.00 142.00 -0.18 0 879 -46
Dec02 020404 142.30 142.30 141.22 141.22 -0.18 0 3 +0
Total Volume and Open Interest 3,585 36,919 -1,250
Canadian Dollar(IMM)
Jun02 020404 62.78 62.80 62.64 62.67 -0.20 3,408 59,652 +277
Sep02 020404 62.70 62.72 62.59 62.61 -0.20 130 4,011 -39
Dec02 020404 62.65 62.66 62.55 62.55 -0.20 9 1,818 +6
Mar03 020404 62.49 62.49 62.49 62.49 -0.20 1 274 +2
Total Volume and Open Interest 3,551 65,913 +249
Japanese Yen(IMM)
Jun02 020404 76.21 76.26 75.79 75.92 +0.27 13,140 71,991 -5,197
Sep02 020404 76.73 76.73 76.22 76.38 +0.27 1 595 +15
Dec02 020404 76.97 76.97 76.97 76.97 +0.27 0 260 +0
Total Volume and Open Interest 13,477 73,334 -4,870
Swiss Franc(IMM)
Jun02 020404 60.53 60.61 59.99 60.11 -0.23 3,361 33,869 -459
Sep02 020404 60.46 60.46 60.22 60.22 -0.22 2 347 +1
Dec02 020404 60.36 60.36 60.36 60.36 -0.21 0 35 +0
Total Volume and Open Interest 3,363 34,251 -458
EuroFX(IMM)
Jun02 020404 88.19 88.32 87.42 87.51 -0.32 10,168 109,565 +1,132
Sep02 020404 87.91 87.95 87.26 87.26 -0.32 1 1,258 -2
Dec02 020404 87.45 87.45 87.08 87.08 -0.32 0 288 +0
Total Volume and Open Interest 10,169 111,126 +1,130
Mexican Peso(IMM)
Jun02 020404 10922.0 10955.0 10917.0 10947.0 unch 4,121 40,207 +2,206
Sep02 020404 10772.0 10790.0 10772.0 10790.0 unch 201 2,491 +87
Total Volume and Open Interest 4,522 43,874 +2,480
30-Year T-Bonds(CBOT)
Jun02 020404 99~24 100~11 99~20 99~30 +0~05 206,720 419,964 +2,040
Sep02 020404 98~23 99~08 98~23 98~28 +0~04 808 31,833 +106
Dec02 020404 98~09 98~09 98~00 98~00 +0~04 7 252 -2
Total Volume and Open Interest 207,535 452,049 +2,144
Municipal Bonds(CBOT)
Jun02 020404 102~04 102~14 102~01 102~04 +0~03 604 8,117 -90
Sep02 020404 100~14 100~14 100~14 100~14 +0~03 1 1  
Total Volume and Open Interest 605 8,118  
10-Year T-Notes(CBOT)
Jun02 020404 103~170 104~030 103~160 103~210 +0~005 324,299 666,058 -1,337
Sep02 020404 102~215 102~260 102~120 102~135 +0~005 2,896 8,242 +1,094
Total Volume and Open Interest 327,195 674,301 -243
5-Year T-Notes(CBOT)
Jun02 020404 104~180 104~255 104~135 104~155 -0~005 77,855 622,908 +622,908
Sep02 020404 103~140 103~140 103~115 103~115 -0~005 10 352 +10
Total Volume and Open Interest 77,865 623,260 +622,918
2 Year T-Notes(CBOT)
Jun02 020404 103~086 103~101 103~080 103~081 -0~003 5,143 88,590 -716
Total Volume and Open Interest 5,143 88,590 -716
3-Mth T-Bills(IMM)
Jun02 020404 97.92 97.95 97.92 97.93 +0.03 10 299 -1
Total Volume and Open Interest 10 299 -1
Eurodollars(IMM)
Jun02 020404 97.570 97.630 97.565 97.590 +0.015 107,445 773,846 +7,613
Sep02 020404 96.910 96.985 96.905 96.910 -0.015 140,083 652,917 -1,098
Dec02 020404 96.305 96.380 96.270 96.280 -0.035 223,093 780,618 +11,193
Mar03 020404 95.735 95.810 95.680 95.695 -0.040 108,601 415,070 +151
Jun03 020404 95.245 95.310 95.190 95.205 -0.040 62,596 314,837 -1,480
Sep03 020404 94.900 94.980 94.840 94.850 -0.050 25,369 231,874 +2,111
Dec03 020404 94.655 94.710 94.595 94.610 -0.045 18,949 181,104 -1,923
Mar04 020404 94.490 94.555 94.460 94.460 -0.030 16,650 130,751 +779
Jun04 020404 94.350 94.395 94.305 94.305 -0.030 11,671 119,405 +418
Sep04 020404 94.200 94.250 94.170 94.170 -0.020 13,008 115,965 +1,301
Dec04 020404 94.040 94.075 94.005 94.005 -0.015 8,781 91,029 +1,796
Mar05 020404 93.975 93.995 93.945 93.945 -0.010 10,020 87,063 +3,730
Total Volume and Open Interest 789,692 4,441,836 +25,322
3-Mth Euro-Yen(IMM)
Jun02 020404 99.90 99.91 99.90 99.91 unch 1 15,675 -19
Sep02 020404 99.89 99.89 99.89 99.89 +0.01 0 3,122 +0
Dec02 020404 99.88 99.88 99.88 99.88 +0.01 6 2,677 -254
Mar03 020404 99.84 99.84 99.84 99.84 unch 1 2,428 +1
Jun03 020404 99.85 99.85 99.84 99.84 unch 7 1,438 -2
Sep03 020404 99.79 99.79 99.79 99.79 +0.01 44 3,250 +7
Dec03 020404 99.73 99.73 99.73 99.73 +0.01 0 171 +0
Mar04 020404 99.64 99.64 99.64 99.64 unch 0 366 +0
Jun04 020404 99.56 99.56 99.56 99.56 +0.03 0 49 +0
Sep04 020404 99.56 99.56 99.56 99.56 +0.09 0 33 +0
Total Volume and Open Interest 59 29,210 -267
3-Mth Euro-Yen(SIMEX)
Jun02 020404 99.90 99.90 99.90 99.90 +0.00 3,018 105,954 +863
Sep02 020404 99.89 99.89 99.89 99.89 +0.01 2,869 38,498 +1,846
Dec02 020404 99.86 99.88 99.86 99.87 +0.01 2,205 27,379 +1,462
Mar03 020404 99.84 99.85 99.84 99.85 +0.01 1,110 26,753 +165
Jun03 020404 99.84 99.85 99.84 99.85 +0.01 66 32,944 -16
Sep03 020404 99.79 99.80 99.79 99.80 +0.01 0 21,882 +0
Dec03 020404 99.73 99.74 99.73 99.73 +0.01 21 8,389 -20
Mar04 020404 99.64 99.64 99.64 99.64 +0.01 0 12,002 +0
Total Volume and Open Interest 9,641 281,513 +4,652
German Euro-Bund(EUREX)
Jun02 020404 105.32 105.75 105.26 105.72 +105.72 429,264 630,541 +630,541
Sep02 020404 105.05 105.43 105.05 105.43 +105.43 2,679 8,134 +8,134
Dec02 020404 105.28 105.28 105.28 105.28 +105.28 2,019 0 +0
Total Volume and Open Interest 433,962 638,675 +638,675
German Euro-Bobl(EUREX)
Jun02 020404 104.44 104.69 104.38 104.66 +104.66 302,094 500,752 +500,752
Sep02 020404 104.08 104.32 104.08 104.32 +104.32 337 2,191 +2,191
Dec02 020404 103.94 103.94 103.94 103.94 +0.47      
Total Volume and Open Interest 215,428    
Long Gilt(LIFFE)
Jun02 020404 111~18 112~00 111~17 111~28 +111~28 22,614 83,748 +83,748
Sep02 020404 111~09 111~09 111~09 111~09 +0~29      
Total Volume and Open Interest 15,016    
3-Mth Short Sterling(LIFFE)
Jun02 020404 95.54 95.58 95.51 95.56 +0.06 16,298 0 +0
Sep02 020404 95.09 95.18 95.05 95.12 +0.09 19,357 0 +0
Dec02 020404 94.69 94.80 94.65 94.74 +0.14 19,599 0 +0
Total Volume and Open Interest 75,693    
3-Mth Euribor(LIFFE)
Jun02 020404 96.395 96.415 96.380 96.395 +96.395 50,408 523,894 +523,894
Sep02 020404 96.060 96.090 96.035 96.065 +96.065 62,064 399,032 +399,032
Dec02 020404 95.690 95.740 95.670 95.720 +95.720 55,527 365,445 +365,445
Total Volume and Open Interest 249,355 1,951,905 +1,951,905
3-Mth Aus T-Bills(SFE)
Jun02 020404 94.99 95.02 94.97 94.99 +0.07 39,570 268,370 +32,930
Sep02 020404 94.55 94.59 94.53 94.56 +0.10 8,787 105,470 +7,609
Dec02 020404 94.24 94.26 94.21 94.24 +0.12 5,345 65,744 +4,075
Mar03 020404 93.97 94.03 93.97 94.01 +0.13 1,200 27,485 +1,182
Jun03 020404 93.80 93.85 93.79 93.84 +0.15 262 17,636 +240
Sep03 020404 93.66 93.72 93.66 93.71 +0.15 171 14,532 -182
Dec03 020404 93.62 93.62 93.61 93.61 +0.13 120 10,100 +120
Mar04 020404 93.55 93.55 93.54 93.54 +0.12 190 6,454 +143
Jun04 020404 93.50 93.50 93.49 93.49 +0.12 100 3,175 +100
Sep04 020404 93.45 93.45 93.45 93.45 +0.12 190 1,831 +190
Total Volume and Open Interest 56,035 522,718 +46,507
10-Year Aus T-Bonds(SFE)
Jun02 020404 93.62 93.64 93.61 93.61 +0.08 2,035 204,594 -10,919
Sep02 020404 93.55 93.55 93.55 93.55 +0.08      
Total Volume and Open Interest 18,614 215,513 +7,168
3-Year Aus T-Bonds(SFE)
Jun02 020404 94.05 94.08 94.02 94.07 +0.14 67,975 502,544 +40,678
Sep02 020404 93.97 93.97 93.97 93.97 +0.14      
Total Volume and Open Interest 67,975 502,544 +40,678
Gold(CMX)
Apr02 020404 301.2 302.4 299.0 301.1 -1.5 276 1,354 -275
Jun02 020404 302.5 303.4 300.0 302.0 -1.5 29,249 107,432 +189
Aug02 020404 303.0 304.4 301.0 302.9 -1.5 170 5,191 -6
Oct02 020404 304.8 304.8 302.5 303.8 -1.6 25 3,818 +15
Dec02 020404 306.0 306.5 303.0 304.8 -1.6 1,986 13,309 -433
Feb03 020404 305.5 305.8 304.3 305.8 -1.7 252 5,778 -225
Total Volume and Open Interest 32,262 152,851 -471
Silver(CMX)
May02 020404 462.5 465.5 460.0 462.5 -4.2 11,087 50,624 -736
Jul02 020404 463.5 467.5 462.0 464.3 -4.2 891 15,159 +208
Sep02 020404 469.0 469.0 465.0 465.4 -4.1 104 1,999 +61
Dec02 020404 469.0 470.5 465.0 467.1 -4.1 866 7,498 +13
Mar03 020404 470.0 470.0 469.1 469.1 -4.0 9 1,181 +3
Total Volume and Open Interest 13,120 79,720 -341
Platinum(NYM)
Apr02 020404 528.0 534.0 528.0 532.0 -1.0 44 163 -43
Jul02 020404 525.5 528.0 521.2 525.0 -2.0 443 6,466 -90
Oct02 020404 517.0 519.0 517.0 519.0 -2.0 0 61 +0
Total Volume and Open Interest 487 6,691 -134
Palladium(NYME)
Jun02 020404 369.00 369.00 360.20 361.00 -9.25 147 1,011 -57
Sep02 020404 360.00 360.00 360.00 360.00 -9.25 0 50 +0
Total Volume and Open Interest 147 1,061 -57
Copper(CMX)
May02 020404 74.00 74.15 73.00 73.25 -1.00 11,721 41,156 -1,509
Jul02 020404 74.65 74.80 73.70 73.85 -1.00 848 10,674 +127
Sep02 020404 75.10 75.10 74.30 74.30 -1.00 263 7,303 +36
Dec02 020404 75.25 75.60 74.90 75.00 -1.00 792 7,255 -116
Mar03 020404 76.00 76.00 75.50 75.50 -1.00 32 1,625 +29
Total Volume and Open Interest 14,095 79,561 -1,241
DJIA Index(CBOT)
Jun02 020404 10210 10265 10160 10220 -13 22,123 26,744 +155
Sep02 020404 10200 10265 10200 10237 -13 39 406 -8
Dec02 020404 10230 10268 10230 10268 -14 5 173 -4
Total Volume and Open Interest 22,167 27,323 +143
S & P 500(CME)
Jun02 020404 1123.50 1132.70 1121.20 1125.70 -4.60 62,980 476,233 +2,985
Sep02 020404 1130.00 1130.00 1127.20 1128.70 -4.70 1,078 20,493 -112
Dec02 020404 1133.80 1133.80 1133.80 1133.80 -4.70 86 2,020 +54
Mar03 020404 1140.60 1140.60 1140.60 1140.60 -5.40 5 85 +3
Total Volume and Open Interest 64,151 498,953 +2,930
S & P 500 E-Mini(Globex)
Jun02 020404 1129.75 1132.75 1121.00 1125.75 -4.50 297,820 138,038 +6,046
Sep02 020404 1134.50 1134.50 1126.25 1128.75 -4.75 5 12 +0
Total Volume and Open Interest 297,825 138,050 +6,046
NASDAQ 100(CME)
Jun02 020404 1391.00 1418.00 1383.00 1403.50 -10.00 15,485 47,055 +47,055
Sep02 020404 1413.50 1413.50 1413.50 1413.50 -10.00 0 28 +28
Dec02 020404 1423.50 1423.50 1423.50 1423.50 -10.00 0 10 +10
Total Volume and Open Interest 15,485 47,093 +47,093
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020404 1412.5 1418.5 1383.0 1403.5 +1403.5 186,405 80,610 +80,610
Sep02 020404 1432.5 1432.5 1411.0 1413.5 +1413.5 0 2 +2
Total Volume and Open Interest 186,405 80,612 +80,612
NYSE Composite(NYBOT)
Jun02 020404 590.25 592.75 589.30 591.00 -2.25 1,873 4,210 -318
Sep02 020404 592.00 592.00 592.00 592.00 -2.25 0 410 +0
Dec02 020404 593.00 593.00 593.00 593.00 -2.25 0 200 +0
Total Volume and Open Interest 1,873 4,820 -318
S & P Midcap 400(CME)
Jun02 020404 528.50 533.00 526.50 531.65 -0.10 1,166 13,475 -19
Sep02 020404 534.15 534.15 534.15 534.15 -0.10      
Dec02 020404 539.65 539.65 539.65 539.65 -0.10      
Total Volume and Open Interest 1,166 13,475 -19
Russell 2000(CME)
Jun02 020404 495.50 500.50 495.10 499.35 +0.10 2,668 25,944 -252
Sep02 020404 501.25 501.25 501.25 501.25 +0.10      
Dec02 020404 503.25 503.25 503.25 503.25 +0.10      
Total Volume and Open Interest 2,668 25,944 -252
Value Line(KCBT)
Jun02 020404 1280.00 1292.00 1279.50 1287.00 -0.50 118 360 +3
Total Volume and Open Interest 118 360 +3
Nikkei 225(CME)
Jun02 020404 11330 11375 11310 11340 +11340 974 15,187 +15,187
Sep02 020404 11365 11365 11365 11365 +11365 0 3 +3
Total Volume and Open Interest 974 15,199 +15,199
Nikkei 225(SIMEX)
Jun02 020404 11340 11545 11330 11410 +55 20,882 84,917 +317
Sep02 020404 11410 11410 11410 11410 +55 0 1,282 +0
Dec02 020404 11390 11390 11390 11390 +55      
Total Volume and Open Interest 20,882 86,502 +317
CAC 40(MATIF)
Apr02 020404 4608.0 4622.0 4495.0 4541.0 -94.5 54,232 388,858 +388,858
May02 020404 4511.0 4511.0 4511.0 4511.0 -95.0 0 1,724 +1,724
Jun02 020404 4562.0 4568.5 4471.0 4499.5 -95.5 1,491 74,832 -345
Total Volume and Open Interest 55,745 499,452 +499,452
DAX Index(EUREX)
Jun02 020404 5307.0 5330.5 5251.5 5286.0 -36.0 50,679 212,239 +8,619
Sep02 020404 5356.0 5361.0 5320.0 5334.5 -37.0 63 3,607 +55
Dec02 020404 5394.5 5416.0 5383.5 5389.0 -37.5 26 730 +24
Total Volume and Open Interest 50,768 216,576 +8,698
FT-SE 100(LIFFE)
Jun02 020404 5251.00 5259.00 5202.50 5234.00 -30.00 31,851 355,165 +303
Sep02 020404 5263.50 5266.00 5235.50 5252.50 -30.00 103 6,570 -15
Dec02 020404 5314.00 5314.00 5272.00 5299.00 -31.00 34 5,994 +20
Total Volume and Open Interest 32,004 368,432 +308
SPI 200(SFE)
Jun02 020404 3373.0 3381.0 3362.0 3379.0 +3379.0 9,537 126,257 +126,257
Sep02 020404 3393.0 3393.0 3393.0 3393.0 +3393.0 28 1,111 +1,111
Dec02 020404 3407.0 3407.0 3407.0 3407.0 +3407.0 0 783 +783
Total Volume and Open Interest 9,565 128,581 +128,581
GSCI(CME)
Apr02 020404 209.40 210.35 202.10 202.10 -5.40 286 21,364 -113
May02 020404 209.50 210.30 204.00 204.00 -4.50 24 69 +4
Jun02 020404 203.50 203.50 203.50 203.50 -4.50      
Total Volume and Open Interest 310 21,433 -109
Bridge CRB Index(NYBOT)
Jun02 020404 206.00 206.50 202.75 202.75 -3.00 14 153 +2
Aug02 020404 204.15 204.15 204.15 204.15 -2.85 1 52 -1
Nov02 020404 205.55 205.55 205.55 205.55 -2.70 0 1 +0
Total Volume and Open Interest 83 435 -11
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