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 Mon April 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020408 463.00 464.00 453.00 458.00 -7.50 24,687 58,954 -2,899
Jul02 020408 466.50 468.00 456.00 460.75 -8.25 11,383 66,142 +2,607
Aug02 020408 465.50 466.50 456.00 459.50 -7.25 374 7,066 +74
Sep02 020408 461.25 463.00 452.25 455.50 -6.50 334 3,263 +197
Nov02 020408 464.50 465.75 453.00 459.25 -7.50 3,180 31,830 -67
Jan03 020408 467.50 468.75 460.00 463.50 -7.50 260 2,833 +23
Mar03 020408 467.00 467.00 467.00 467.00 -7.75 36 2,054 +10
Total Volume and Open Interest 40,270 173,504 -43
Soybean Meal(CBOT)
May02 020408 155.70 156.10 153.00 155.40 -1.20 8,351 42,428 -2,266
Jul02 020408 154.60 154.90 151.80 154.30 -1.40 5,493 38,683 -766
Aug02 020408 153.30 153.60 150.90 152.90 -1.30 844 9,617 -187
Sep02 020408 152.20 152.30 149.20 151.40 -1.30 707 9,549 +87
Oct02 020408 150.50 151.20 148.20 150.10 -0.90 246 6,665 -13
Dec02 020408 151.50 151.50 148.40 150.50 -1.40 1,391 21,348 +31
Jan03 020408 151.30 151.80 148.90 150.00 -1.50 310 2,199 +5
Mar03 020408 150.00 150.50 148.30 149.10 -1.00 202 1,347 +167
Total Volume and Open Interest 17,699 132,726 -2,774
Soybean Oil(CBOT)
May02 020408 16.70 16.70 16.38 16.41 -0.31 12,363 45,411 -1,088
Jul02 020408 16.95 16.95 16.63 16.65 -0.31 7,646 46,586 +696
Aug02 020408 17.08 17.08 16.78 16.78 -0.32 437 8,020 -75
Sep02 020408 17.22 17.22 16.91 16.91 -0.30 181 9,537 -77
Oct02 020408 17.20 17.20 17.05 17.05 -0.31 35 7,660 +25
Dec02 020408 17.56 17.58 17.30 17.32 -0.30 695 17,531 -109
Jan03 020408 17.65 17.65 17.50 17.50 -0.32 144 1,876 -27
Mar03 020408 17.85 17.85 17.70 17.70 -0.34 0 1,425 +0
Total Volume and Open Interest 21,501 142,497 -655
Canola(WCE)
May02 020408 326.5 326.6 323.1 324.5 -3.0 2,392 17,339 -412
Jul02 020408 329.0 329.3 326.0 327.4 -2.9 2,664 22,854 -55
Sep02 020408 327.0 327.0 326.4 326.4 +0.4 0 21 +0
Nov02 020408 329.0 331.0 328.7 329.5 -2.1 2,884 15,258 +1,613
Jan03 020408 332.5 332.5 332.5 332.5 -2.5 15 498 +15
Total Volume and Open Interest 7,955 55,970 +1,161
Corn(CBOT)
May02 020408 200.25 202.50 200.00 201.50 +1.00 29,811 165,324 -2,011
Jul02 020408 206.50 208.75 206.25 208.00 +1.00 15,647 125,949 +2,731
Sep02 020408 213.50 215.75 213.00 214.50 +0.75 1,158 41,260 +337
Dec02 020408 221.75 223.75 221.50 223.00 +0.75 6,891 82,451 -111
Mar03 020408 230.25 231.75 230.00 231.00 +0.75 218 13,217 +34
May03 020408 236.00 237.75 236.00 237.25 +1.00 248 2,020 +203
Total Volume and Open Interest 54,274 440,453 +1,329
Wheat(CBOT)
May02 020408 277.00 277.00 272.25 273.00 -4.25 12,199 46,870 -2,557
Jul02 020408 282.50 282.75 278.75 279.75 -3.75 10,699 43,846 +1,853
Sep02 020408 288.00 288.50 285.00 285.25 -3.75 412 7,548 +105
Dec02 020408 299.00 299.00 295.75 296.25 -3.75 750 10,214 -42
Mar03 020408 302.00 302.50 301.50 302.00 -3.50 196 891 +106
Total Volume and Open Interest 24,466 110,130 -464
Wheat(KCBT)
May02 020408 289.50 290.50 286.00 286.00 -5.50 4,177 21,179 -1,389
Jul02 020408 298.00 298.00 293.50 293.75 -6.75 3,843 28,853 +502
Sep02 020408 302.50 303.50 299.50 299.50 -6.00 396 4,514 -18
Dec02 020408 311.00 311.00 307.00 307.50 -6.50 208 5,955 -55
Mar03 020408 312.00 312.00 310.00 310.00 -8.00 26 1,613 +20
Total Volume and Open Interest 8,650 62,935 -940
Wheat(MGE)
May02 020408 297.50 297.75 296.50 297.50 -1.50 2,501 13,309 +118
Jul02 020408 305.25 305.50 304.25 305.00 -0.75 1,343 6,182 +413
Sep02 020408 311.50 313.00 311.50 312.75 -2.50 258 3,042 +6
Dec02 020408 322.50 322.50 321.50 322.00 -2.50 54 2,059 +8
Mar03 020408 332.00 332.00 331.00 331.00 -3.00 14 260 +1
Total Volume and Open Interest 4,170 24,892 +546
Oats(CBOT)
May02 020408 216.00 219.75 207.00 209.50 -7.25 2,093 6,179 +12
Jul02 020408 169.25 169.25 158.00 162.75 -6.75 493 2,324 +95
Sep02 020408 143.50 143.50 135.00 136.25 -6.75 21 400 +1
Dec02 020408 141.75 142.00 135.50 137.25 -4.50 121 3,106 +35
Total Volume and Open Interest 2,728 12,011 +143
Rough Rice(CBOT)
May02 020408 3.70 3.73 3.65 3.65 -0.06 178 3,748 -133
Jul02 020408 3.95 3.95 3.87 3.88 -0.05 99 1,353 +4
Sep02 020408 4.15 4.16 4.11 4.12 -0.06 13 286 +5
Nov02 020408 4.40 4.40 4.34 4.34 -0.04 36 874 +22
Total Volume and Open Interest 329 7,377 -100
Live Cattle(CME)
Apr02 020408 68.800 69.425 67.500 67.675 -1.000 11,523 16,016 -5,387
Jun02 020408 64.500 64.900 63.000 63.225 -1.075 12,784 40,628 +1,513
Aug02 020408 64.300 64.450 63.000 63.150 -1.050 5,066 19,916 +666
Oct02 020408 67.050 67.350 65.600 65.650 -1.200 2,495 16,400 +641
Dec02 020408 69.100 69.300 67.850 67.950 -1.100 863 5,977 +200
Feb03 020408 70.350 70.500 69.200 69.275 -0.975 177 1,763 +26
Total Volume and Open Interest 32,952 101,158 -2,306
Feeder Cattle(CME)
Apr02 020408 76.450 77.050 74.850 74.975 -1.325 1,624 3,219 +54
May02 020408 76.150 76.700 74.450 74.450 -1.500 2,151 7,510 +332
Aug02 020408 79.250 79.850 77.600 77.650 -1.450 1,340 4,105 +243
Sep02 020408 79.200 79.400 77.550 77.725 -1.275 232 636 +66
Oct02 020408 79.050 79.500 77.550 77.650 -1.400 213 829 -33
Nov02 020408 79.650 79.650 77.900 77.950 -1.450 64 255 +28
Jan03 020408 79.600 79.650 77.900 78.300 -1.100 22 84 +6
Total Volume and Open Interest 5,646 16,638 +696
Lean Hogs(CME)
Apr02 020408 45.600 45.700 43.975 43.975 -2.000 3,188 4,123 -1,059
May02 020408 53.800 54.050 52.300 52.300 -2.000 1,520 3,177 +5
Jun02 020408 56.500 56.800 55.275 55.375 -1.475 5,787 19,734 +67
Jul02 020408 55.850 55.850 54.150 54.400 -1.575 742 2,893 -25
Aug02 020408 53.800 54.000 52.550 52.950 -1.100 358 1,979 +156
Oct02 020408 46.000 46.150 45.175 45.425 -0.825 144 1,428 -29
Dec02 020408 44.250 44.250 43.500 43.500 -0.725 188 1,384 +41
Feb03 020408 46.800 46.800 45.500 45.950 -1.000 10 377 +3
Total Volume and Open Interest 11,937 35,095 -841
Pork Bellies(CME)
May02 020408 71.400 71.625 68.675 68.675 -3.000 519 1,937 +0
Jul02 020408 72.500 72.600 69.500 69.575 -2.925 156 699 +14
Aug02 020408 70.800 70.800 68.100 69.050 -1.750 12 190 +1
Feb03 020408 68.500 68.500 68.500 68.500 -0.300 0 4 +0
Mar03 020408 68.000 68.000 68.000 68.000 -0.450 0 1 +0
Total Volume and Open Interest 687 2,831 +15
Cocoa(NYBOT)
May02 020408 1551 1574 1530 1533 -26 8,043 18,919 -662
Jul02 020408 1524 1542 1492 1497 -30 4,748 23,128 -275
Sep02 020408 1490 1503 1460 1460 -32 1,897 12,124 +1,014
Dec02 020408 1415 1425 1385 1385 -32 659 13,356 -87
Mar03 020408 1368 1370 1330 1330 -32 203 10,090 +11
May03 020408 1312 1312 1312 1312 -32 144 5,810 +138
Jul03 020408 1298 1298 1298 1298 -32 0 3,938 +0
Total Volume and Open Interest 16,848 101,059 +1,198
Coffee "C"(NYBOT)
May02 020408 55.25 55.50 53.80 54.05 -0.95 7,030 30,457 -1,585
Jul02 020408 57.50 57.70 56.20 56.25 -0.95 3,120 17,753 +320
Sep02 020408 59.60 59.60 57.90 58.05 -0.95 609 9,514 +63
Dec02 020408 61.25 61.25 59.50 59.65 -0.75 152 5,748 -25
Mar03 020408 62.00 62.00 60.25 60.25 -0.85 147 3,915 +48
May03 020408 62.25 62.25 60.25 60.40 -0.80 26 952 +10
Total Volume and Open Interest 11,137 68,731 -1,152
Orange Juice(NYBOT)
May02 020408 90.00 90.00 89.15 89.40 -0.40 4,195 12,407 -1,694
Jul02 020408 90.40 90.40 89.60 89.90 -0.40 1,144 5,388 +443
Sep02 020408 90.20 90.20 89.55 89.55 -0.60 67 1,173 +8
Nov02 020408 89.80 89.80 89.40 89.40 -0.65 34 1,724 +23
Jan03 020408 91.00 91.00 90.00 90.25 -0.50 0 1,510 +10
Total Volume and Open Interest 5,450 22,327 -1,208
Sugar #11(NYBOT)
May02 020408 5.70 5.73 5.56 5.59 -0.11 11,140 71,753 -1,955
Jul02 020408 5.14 5.16 5.01 5.03 -0.13 5,756 53,500 +1,044
Oct02 020408 5.20 5.22 5.07 5.10 -0.13 2,103 32,957 +105
Mar03 020408 5.59 5.61 5.46 5.48 -0.13 958 15,563 +362
May03 020408 5.66 5.66 5.50 5.50 -0.15 197 5,482 +141
Total Volume and Open Interest 21,045 196,995 +257
London Cocoa(LCE)
May02 020408 1213 1221 1181 1183 -35 1,784 31,272 -499
Jul02 020408 1239 1246 1207 1209 -33 849 44,214 +247
Sep02 020408 1184 1189 1152 1152 -35 481 28,038 +130
Dec02 020408 1094 1098 1063 1063 -33 266 17,098 +120
Mar03 020408 1056 1058 1023 1023 -33 79 28,731 -6
May03 020408 1052 1052 1020 1020 -33 18 4,208 +13
Jul03 020408 1058 1058 1022 1022 -31 0 2,348 +0
Total Volume and Open Interest 3,511 161,884 +35
London Coffee(LCE)
May02 020408 506.00 520.00 504.00 509.00 -4.00 2,204 24,754 -611
Jul02 020408 510.00 525.00 507.00 513.00 -4.00 1,878 30,210 +389
Sep02 020408 516.00 527.00 515.00 515.00 -6.00 993 24,725 +475
Nov02 020408 516.00 531.00 516.00 521.00 -5.00 443 13,648 +337
Jan03 020408 527.00 534.00 525.00 525.00 -5.00 47 4,452 -18
Mar03 020408 534.00 534.00 529.00 529.00 -5.00 16 3,077 +13
Total Volume and Open Interest 5,581 100,904 +585
London Sugar(LCE)
May02 020408 202.50 202.50 197.00 197.00 -5.50 2,109 6,650 -1,145
Aug02 020408 187.00 187.00 181.00 181.00 -6.00 1,235 19,742 +5
Oct02 020408 175.00 175.00 169.50 169.50 -5.50 232 10,559 +133
Dec02 020408 177.60 177.60 172.50 172.50 -4.90 70 2,556 +0
Mar03 020408 178.50 180.30 175.00 175.00 -4.90 20 2,638 +20
Total Volume and Open Interest 3,666 43,374 -987
Cotton(NYBOT)
May02 020408 37.45 37.55 37.02 37.06 -0.67 4,623 19,227 -1,287
Jul02 020408 39.06 39.16 38.70 38.78 -0.57 2,178 22,499 +394
Oct02 020408 41.00 41.00 40.60 40.73 -0.57 13 740 +4
Dec02 020408 42.35 42.40 42.00 42.01 -0.54 660 16,891 -13
Mar03 020408 43.50 43.50 43.47 43.47 -0.48 81 1,807 +41
May03 020408 45.90 45.90 45.73 45.73 -0.47 6 1,326 +5
Total Volume and Open Interest 7,561 63,504 -856
Lumber(CME)
May02 020408 299.0 299.5 294.5 296.8 -2.7 241 1,338 -24
Jul02 020408 305.5 305.5 303.0 304.0 -2.1 98 539 -27
Sep02 020408 302.6 302.6 301.7 302.5 -1.0 40 211 +3
Nov02 020408 297.5 297.5 297.5 297.5 +2.3 1 52 +0
Total Volume and Open Interest 380 2,140 -48
Crude Oil(NYM)
May02 020408 27.00 27.23 26.46 26.54 +0.33 128,123 124,870 -12,972
Jun02 020408 27.30 27.35 26.65 26.75 +0.34 74,152 96,802 +6,415
Jul02 020408 27.10 27.15 26.45 26.55 +0.25 33,966 55,236 +1,981
Aug02 020408 26.85 26.85 26.21 26.21 +0.18 9,243 26,109 +1,710
Sep02 020408 26.50 26.50 25.89 25.89 +0.13 3,961 24,515 -373
Oct02 020408 25.65 25.90 25.59 25.59 +0.09 1,373 15,976 +400
Nov02 020408 25.95 25.95 25.30 25.30 +0.06 1,797 11,969 +349
Dec02 020408 25.65 25.65 25.02 25.02 +0.04 11,465 37,978 -443
Jan03 020408 24.72 24.72 24.72 24.72 unch 1,049 12,657 +806
Feb03 020408 24.70 24.70 24.43 24.43 -0.03 328 6,975 +152
Total Volume and Open Interest 273,620 497,557 +50
Heating Oil(NYM)
May02 020408 69.80 70.90 69.10 69.30 +1.08 23,739 45,654 -1,494
Jun02 020408 70.10 71.05 69.30 69.52 +1.07 12,255 23,928 +1,315
Jul02 020408 70.40 71.30 69.50 69.72 +0.97 3,644 15,482 +87
Aug02 020408 70.80 71.35 70.12 70.12 +0.92 733 12,045 +21
Sep02 020408 71.90 71.90 70.30 70.67 +0.87 431 8,777 +196
Oct02 020408 71.55 72.30 71.17 71.17 +0.82 220 5,701 -17
Nov02 020408 72.30 73.00 71.50 71.67 +0.77 166 4,889 +58
Dec02 020408 72.70 73.10 72.12 72.12 +0.72 3,034 13,529 +220
Jan03 020408 73.25 73.25 72.22 72.22 +0.67 296 5,706 +16
Feb03 020408 71.60 72.60 71.60 71.62 +0.62 296 3,793 +30
Total Volume and Open Interest 45,741 148,522 +430
Unleaded Gas(NYM)
May02 020408 83.70 86.30 83.60 84.19 +2.49 27,741 58,731 -2,535
Jun02 020408 83.80 85.70 83.50 84.12 +2.19 13,061 29,872 +1,851
Jul02 020408 82.60 83.60 82.27 82.27 +1.64 3,233 14,944 +73
Aug02 020408 80.50 81.50 79.87 79.87 +1.14 722 13,693 +164
Sep02 020408 78.00 78.40 77.12 77.12 +0.84 696 11,764 -57
Oct02 020408 73.85 73.85 73.02 73.02 +0.69 58 1,483 -51
Nov02 020408 71.27 71.27 71.27 71.27 +0.64 100 959 +5
Dec02 020408 71.00 71.00 70.42 70.42 +0.59 61 2,470 +19
Total Volume and Open Interest 45,722 134,390 -489
Natural Gas(NYM)
May02 020408 3.360 3.370 3.300 3.327 +0.052 54,626 63,248 +7
Jun02 020408 3.380 3.405 3.335 3.365 +0.052 12,448 39,016 +917
Jul02 020408 3.410 3.440 3.370 3.410 +0.053 4,794 30,395 +986
Aug02 020408 3.450 3.470 3.420 3.450 +0.053 3,922 35,324 -627
Sep02 020408 3.455 3.480 3.425 3.450 +0.055 3,622 28,207 +1,712
Oct02 020408 3.455 3.475 3.410 3.462 +0.055 5,982 48,889 +842
Nov02 020408 3.670 3.690 3.660 3.680 +0.053 2,953 32,500 -125
Dec02 020408 3.860 3.890 3.840 3.875 +0.053 5,658 31,109 +1,733
Total Volume and Open Interest 111,418 557,225 +6,965
Brent Crude Oil(IPE)
May02 020408 26.78 27.43 26.40 27.02 +1.03 37,418 57,455 -10,967
Jun02 020408 26.20 26.80 25.95 26.35 +0.84 47,497 96,661 +6,464
Jul02 020408 26.15 26.45 25.73 26.05 +0.71 10,891 38,040 +2,306
Aug02 020408 25.59 26.17 25.48 25.71 +0.62 1,836 15,364 -410
Sep02 020408 25.30 25.78 25.30 25.37 +0.53 246 9,544 -562
Oct02 020408 25.27 25.48 25.06 25.06 +0.45 47 9,340 -1
Nov02 020408 25.00 25.19 24.78 24.78 +0.42 143 6,498 +0
Dec02 020408 24.58 24.93 24.44 24.50 +0.39 3,132 29,634 -668
Total Volume and Open Interest 101,918 296,734 -3,738
Gas Oil(IPE)
Apr02 020408 209.00 214.00 206.25 210.50 +3.50 14,133 29,814 -6,291
May02 020408 210.00 215.00 208.00 212.00 +2.50 10,143 39,205 +279
Jun02 020408 212.00 216.00 209.75 213.50 +1.75 4,534 23,264 -2,162
Jul02 020408 213.25 216.75 212.50 215.00 +1.75 78 10,248 +3
Aug02 020408 218.00 218.00 216.25 216.25 +1.50 0 7,112 +0
Sep02 020408 219.25 219.25 217.25 217.25 +1.00 210 8,020 -116
Oct02 020408 218.50 218.50 218.00 218.00 +0.75 50 8,324 +0
Nov02 020408 218.50 218.50 217.75 217.75 +0.75 0 8,042 +0
Total Volume and Open Interest 32,097 189,900 -10,830
US Dollar Index(NYBOT)
Jun02 020408 118.18 118.65 118.06 118.54 +0.48 1,052 7,369 +181
Sep02 020408 118.80 119.00 118.80 118.94 +0.48 0 2,045 -1
Dec02 020408 119.31 119.31 119.22 119.22 +0.48 1 11 +1
Total Volume and Open Interest 1,053 9,425 +181
Australian Dollar(IMM)
Jun02 020408 52.55 52.57 52.31 52.49 -0.28 2,548 44,097 -502
Sep02 020408 52.15 52.15 52.15 52.15 -0.28 0 42 +1
Dec02 020408 51.81 51.81 51.81 51.81 -0.28 0 48 +0
Total Volume and Open Interest 2,548 44,220 -501
British Pound(IMM)
Jun02 020408 142.90 142.98 142.26 142.48 -0.22 3,758 35,378 -830
Sep02 020408 141.60 141.90 141.60 141.70 -0.22 0 880 -1
Dec02 020408 140.70 140.92 140.70 140.92 -0.22 2 3 -1
Total Volume and Open Interest 3,760 36,261 -832
Canadian Dollar(IMM)
Jun02 020408 62.82 62.82 62.57 62.66 -0.23 5,821 59,338 -199
Sep02 020408 62.70 62.70 62.47 62.58 -0.24 146 4,042 +19
Dec02 020408 62.60 62.63 62.42 62.52 -0.24 37 1,859 +24
Mar03 020408 62.55 62.55 62.46 62.46 -0.24 0 273 +0
Total Volume and Open Interest 6,039 65,686 -140
Japanese Yen(IMM)
Jun02 020408 76.23 76.55 76.20 76.38 +0.10 8,124 68,685 -3,318
Sep02 020408 76.86 76.88 76.83 76.83 +0.09 5 739 +123
Dec02 020408 77.41 77.41 77.41 77.41 +0.08 0 260 +0
Total Volume and Open Interest 8,129 70,172 -3,195
Swiss Franc(IMM)
Jun02 020408 60.01 60.12 59.67 59.72 -0.39 5,021 31,047 +1,010
Sep02 020408 59.96 59.96 59.82 59.82 -0.39 0 347 +0
Dec02 020408 59.95 59.95 59.95 59.95 -0.39 0 35 +0
Total Volume and Open Interest 5,021 31,429 +1,010
EuroFX(IMM)
Jun02 020408 87.51 87.66 87.10 87.16 -0.51 7,993 100,116 -2,850
Sep02 020408 87.00 87.03 86.85 86.89 -0.52 10 1,226 -10
Dec02 020408 87.10 87.10 86.69 86.69 -0.53 101 315 +21
Total Volume and Open Interest 8,104 101,674 -2,839
Mexican Peso(IMM)
Jun02 020408 10980.0 10990.0 10955.0 10965.0 -17.0 2,686 41,381 +390
Sep02 020408 10807.0 10807.0 10807.0 10807.0 -18.0 0 2,496 -50
Total Volume and Open Interest 2,786 45,119 +440
30-Year T-Bonds(CBOT)
Jun02 020408 100~23 100~28 100~01 100~07 -0~12 202,579 421,798 +3,063
Sep02 020408 99~08 99~13 99~00 99~05 -0~12 2,388 32,985 +1,026
Dec02 020408 98~20 98~20 98~08 98~08 -0~12 1 252 +0
Total Volume and Open Interest 204,968 455,035 +4,089
Municipal Bonds(CBOT)
Jun02 020408 102~07 102~21 102~00 102~02 -0~10 512 8,157 -9
Sep02 020408 100~12 100~12 100~12 100~12 -0~10 0 1 +0
Total Volume and Open Interest 512 8,158 -9
10-Year T-Notes(CBOT)
Jun02 020408 104~080 104~160 103~260 104~000 -0~075 311,772 645,400 -4,806
Sep02 020408 102~275 103~065 102~210 102~240 -0~075 2,727 9,438 +610
Total Volume and Open Interest 314,499 654,839 -4,196
5-Year T-Notes(CBOT)
Jun02 020408 104~260 105~040 104~230 104~260 -0~015 75,353 636,982 +8,521
Sep02 020408 103~210 103~210 103~200 103~200 -0~025 11 354 +6
Total Volume and Open Interest 75,364 637,336 +8,527
2 Year T-Notes(CBOT)
Jun02 020408 103~102 103~116 103~096 103~102 +0~001 4,007 88,594 +284
Total Volume and Open Interest 4,007 88,594 +284
3-Mth T-Bills(IMM)
Jun02 020408 98.06 98.06 98.02 98.02 unch 29 312 -16
Total Volume and Open Interest 29 312 -16
Eurodollars(IMM)
Jun02 020408 97.690 97.720 97.665 97.675 +0.005 222,100 775,384 +5,023
Sep02 020408 97.065 97.150 97.030 97.050 +0.005 212,085 647,110 -1,225
Dec02 020408 96.425 96.515 96.395 96.415 unch 258,411 750,919 -20,726
Mar03 020408 95.830 95.900 95.780 95.810 unch 106,691 406,815 -3,366
Jun03 020408 95.320 95.375 95.255 95.285 -0.015 63,015 314,794 +6,566
Sep03 020408 94.950 95.000 94.875 94.895 -0.045 23,858 231,643 +2,503
Dec03 020408 94.720 94.755 94.625 94.655 -0.045 17,817 180,874 +2,277
Mar04 020408 94.555 94.575 94.470 94.495 -0.050 16,977 135,122 +2,162
Jun04 020408 94.390 94.410 94.315 94.340 -0.050 17,664 124,251 +3,269
Sep04 020408 94.255 94.270 94.180 94.205 -0.050 13,285 122,207 +3,449
Dec04 020408 94.070 94.085 94.015 94.035 -0.050 11,345 93,347 +1,557
Mar05 020408 94.030 94.030 93.965 93.975 -0.050 10,810 87,905 +819
Total Volume and Open Interest 1,028,510 4,412,805 +1,824
3-Mth Euro-Yen(IMM)
Jun02 020408 99.92 99.92 99.92 99.92 unch 104 15,576 -51
Sep02 020408 99.91 99.91 99.90 99.90 unch 98 3,190 +67
Dec02 020408 99.89 99.89 99.89 99.89 unch 5 2,562 -135
Mar03 020408 99.84 99.84 99.84 99.84 unch 0 2,104 -62
Jun03 020408 99.85 99.85 99.84 99.84 -0.01 52 1,490 +52
Sep03 020408 99.79 99.79 99.79 99.79 unch 0 3,490 +0
Dec03 020408 99.73 99.73 99.73 99.73 unch 0 171 +0
Mar04 020408 99.66 99.66 99.66 99.66 +0.01 0 365 +0
Jun04 020408 99.63 99.63 99.63 99.63 +0.07 0 49 +0
Sep04 020408 99.54 99.54 99.54 99.54 -0.02 0 34 +0
Total Volume and Open Interest 259 29,033 -130
3-Mth Euro-Yen(SIMEX)
Jun02 020408 99.92 99.92 99.92 99.92 +0.00 10,598 110,190 +3,428
Sep02 020408 99.90 99.90 99.90 99.90 +0.00 5,144 39,354 +1,007
Dec02 020408 99.89 99.89 99.88 99.88 unch 3,933 29,791 +1,380
Mar03 020408 99.85 99.85 99.84 99.84 -0.01 928 26,354 -354
Jun03 020408 99.85 99.85 99.84 99.85 0.00 522 33,933 +139
Sep03 020408 99.80 99.80 99.80 99.80 unch 660 22,859 +571
Dec03 020408 99.73 99.73 99.73 99.73 -0.01 51 8,383 +49
Mar04 020408 99.65 99.65 99.65 99.65 unch 0 12,002 +0
Total Volume and Open Interest 21,840 290,581 +6,223
German Euro-Bund(EUREX)
Jun02 020408 105.83 105.89 105.45 105.48 -0.35 498,461 609,819 -4,136
Sep02 020408 105.46 105.46 105.16 105.16 -0.37 1,402 8,314 +131
Dec02 020408 105.00 105.00 105.00 105.00 -0.39 1,348 491 +348
Total Volume and Open Interest 501,211 618,624 -3,657
German Euro-Bobl(EUREX)
Jun02 020408 104.76 104.83 104.59 104.60 -0.17 353,850 505,698 -1,390
Sep02 020408 104.41 104.41 104.27 104.27 -0.17 2,417 4,804 +2,254
Dec02 020408 103.88 103.88 103.88 103.88 -0.17 400 0 +0
Total Volume and Open Interest 356,667 510,502 +864
Long Gilt(LIFFE)
Jun02 020408 111~27 111~31 111~20 111~22 -0~04 20,202 80,652 -1,074
Sep02 020408 111~02 111~02 111~02 111~02 -0~05      
Total Volume and Open Interest 20,202 80,652 -1,074
3-Mth Short Sterling(LIFFE)
Jun02 020408 95.59 95.60 95.55 95.58 +0.01 25,319 0 +0
Sep02 020408 95.17 95.21 95.13 95.18 +0.03 28,855 0 +0
Dec02 020408 94.81 94.85 94.76 94.81 +0.03 30,320 0 +0
Total Volume and Open Interest 112,075    
3-Mth Euribor(LIFFE)
Jun02 020408 96.425 96.450 96.410 96.435 +0.020 64,753 521,080 -14,587
Sep02 020408 96.110 96.150 96.090 96.130 +0.035 70,677 386,416 -13,922
Dec02 020408 95.775 95.820 95.750 95.790 +0.035 80,774 358,398 -5,212
Total Volume and Open Interest 302,100 1,945,389 -40,355
3-Mth Aus T-Bills(SFE)
Jun02 020408 95.13 95.14 95.08 95.09 +0.02 27,325 269,751 +17,386
Sep02 020408 94.70 94.70 94.61 94.62 +0.03 5,426 104,490 +5,085
Dec02 020408 94.36 94.37 94.28 94.28 +0.03 4,611 57,319 +4,098
Mar03 020408 94.12 94.12 94.06 94.06 +0.04 1,506 25,675 +1,171
Jun03 020408 93.97 93.97 93.88 93.88 +0.03 491 16,444 +466
Sep03 020408 93.82 93.82 93.75 93.75 +0.03 297 12,551 +203
Dec03 020408 93.72 93.72 93.66 93.66 +0.04 52 8,735 +57
Mar04 020408 93.61 93.61 93.61 93.61 +0.05 57 5,799 +23
Jun04 020408 93.55 93.55 93.55 93.55 +0.04 5 3,011 +5
Sep04 020408 93.53 93.53 93.53 93.53 +0.06 0 1,748 +0
Total Volume and Open Interest 39,770 507,141 +28,454
10-Year Aus T-Bonds(SFE)
Jun02 020408 93.68 93.69 93.63 93.64 +0.04 3,015 213,528 +380
Sep02 020408 93.57 93.57 93.57 93.57 +0.04      
Total Volume and Open Interest 16,011 213,148 +8,554
3-Year Aus T-Bonds(SFE)
Jun02 020408 94.18 94.21 94.13 94.14 +0.05 52,933 502,672 -3,440
Sep02 020408 94.04 94.04 94.04 94.04 +0.05      
Total Volume and Open Interest 52,933 502,672 -3,440
Gold(CMX)
Apr02 020408 299.7 301.5 299.7 300.5 +0.4 86 558 -47
Jun02 020408 300.5 302.3 300.1 301.3 +0.3 22,380 104,902 -2,207
Aug02 020408 302.5 303.0 301.4 302.2 +0.3 258 5,233 +18
Oct02 020408 303.1 304.0 302.6 303.1 +0.3 28 3,809 +5
Dec02 020408 303.5 305.0 302.8 304.0 +0.3 549 13,607 +34
Feb03 020408 304.0 305.0 304.0 305.0 +0.3 0 5,927 +0
Total Volume and Open Interest 23,871 150,192 -1,822
Silver(CMX)
May02 020408 457.5 460.5 455.5 457.0 -1.0 9,344 48,473 -1,367
Jul02 020408 460.5 462.0 458.0 458.9 -1.0 2,151 16,212 +877
Sep02 020408 460.0 463.5 460.0 460.0 -1.0 3 1,999 -1
Dec02 020408 464.0 466.0 460.0 461.7 -1.0 208 7,485 +6
Mar03 020408 463.7 463.7 463.7 463.7 -1.0 0 1,179 +0
Total Volume and Open Interest 11,826 78,729 -372
Platinum(NYM)
Apr02 020408 532.5 534.0 530.0 533.7 -0.8 4 77 -12
Jul02 020408 529.0 531.0 526.2 526.7 -0.8 330 6,439 -88
Oct02 020408 520.7 520.7 520.7 520.7 -0.8 0 68 +0
Total Volume and Open Interest 334 6,585 -100
Palladium(NYME)
Jun02 020408 361.50 364.00 360.00 363.00 +1.00 73 1,048 +21
Sep02 020408 362.00 362.00 362.00 362.00 +1.00 0 50 +0
Total Volume and Open Interest 73 1,098 +21
Copper(CMX)
May02 020408 72.55 72.65 71.50 72.30 unch 12,602 35,589 -2,093
Jul02 020408 73.20 73.20 72.20 72.95 +0.05 2,202 10,272 -360
Sep02 020408 73.65 73.70 72.90 73.45 +0.05 272 7,428 +126
Dec02 020408 74.40 74.40 73.60 74.20 +0.05 429 7,359 -47
Mar03 020408 74.90 74.90 74.80 74.80 +0.05 62 1,687 +57
Total Volume and Open Interest 16,139 73,774 -2,383
DJIA Index(CBOT)
Jun02 020408 10220 10275 10100 10267 -23 19,950 26,947 +785
Sep02 020408 10215 10283 10200 10283 -24 7 432 -1
Dec02 020408 10313 10313 10313 10313 -24 1 169 +0
Total Volume and Open Interest 19,958 27,548 +784
S & P 500(CME)
Jun02 020408 1111.50 1128.80 1111.00 1127.50 +2.10 49,215 479,850 +1,493
Sep02 020408 1124.00 1130.30 1124.00 1130.30 +2.20 1,353 21,663 +732
Dec02 020408 1135.00 1135.00 1135.00 1135.00 +2.00 13 2,027 +0
Mar03 020408 1141.80 1141.80 1141.80 1141.80 +2.00 0 86 +0
Total Volume and Open Interest 50,581 503,748 +2,225
S & P 500 E-Mini(Globex)
Jun02 020408 1126.00 1128.75 1110.00 1127.50 +2.00 290,784 141,676 +2,522
Sep02 020408 1122.50 1130.25 1120.75 1130.25 +2.25 3 15 +1
Total Volume and Open Interest 290,787 141,691 +2,523
NASDAQ 100(CME)
Jun02 020408 1350.00 1405.00 1348.00 1403.00 +14.00 11,456 47,712 -513
Sep02 020408 1413.00 1413.00 1413.00 1413.00 +14.00 0 28 +0
Dec02 020408 1423.00 1423.00 1423.00 1423.00 +14.00 0 10 +0
Total Volume and Open Interest 11,456 47,750 -513
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020408 1385.0 1405.0 1341.5 1403.0 +14.0 180,919 83,253 -1,001
Sep02 020408 1413.0 1413.0 1413.0 1413.0 +14.0 0 2 +0
Total Volume and Open Interest 180,919 83,255 -1,001
NYSE Composite(NYBOT)
Jun02 020408 586.25 593.50 586.25 593.25 +1.50 521 3,799 -90
Sep02 020408 594.25 594.25 594.25 594.25 +1.50 0 410 +0
Dec02 020408 595.25 595.25 595.25 595.25 +1.50 0 200 +0
Total Volume and Open Interest 521 4,409 -90
S & P Midcap 400(CME)
Jun02 020408 527.00 538.50 526.10 538.50 +7.85 857 13,670 +84
Sep02 020408 540.50 540.50 540.50 540.50 +7.35      
Dec02 020408 546.00 546.00 546.00 546.00 +7.35      
Total Volume and Open Interest 857 13,670 +84
Russell 2000(CME)
Jun02 020408 494.00 505.25 494.00 505.25 +7.00 1,693 25,580 -185
Sep02 020408 506.90 506.90 506.90 506.90 +6.75      
Dec02 020408 508.90 508.90 508.90 508.90 +6.75      
Total Volume and Open Interest 1,693 25,580 -185
Value Line(KCBT)
Jun02 020408 1275.00 1299.50 1275.00 1298.00 +13.00 45 316 -12
Total Volume and Open Interest 48 319 -9
Nikkei 225(CME)
Jun02 020408 11230 11350 11205 11345 -15 639 15,197 +37
Sep02 020408 11370 11370 11370 11370 -15 0 3 +0
Total Volume and Open Interest 639 15,209 +37
Nikkei 225(SIMEX)
Jun02 020408 11280 11435 11255 11325 -30 8,351 84,224 +154
Sep02 020408 11325 11325 11325 11325 -30 0 1,282 +0
Dec02 020408 11305 11305 11305 11305 -30      
Total Volume and Open Interest 8,351 85,809 +154
CAC 40(MATIF)
Apr02 020408 4513.0 4518.0 4413.5 4454.0 -52.0 68,194 429,102 +20,904
May02 020408 4500.0 4500.0 4500.0 4500.0 unch 53 1,776 +52
Jun02 020408 4473.5 4473.5 4377.5 4388.0 -86.0 8 75,934 +1,004
Total Volume and Open Interest 70,161 540,850 +21,958
DAX Index(EUREX)
Jun02 020408 5293.5 5297.0 5165.0 5210.0 -88.0 47,114 214,761 -1,302
Sep02 020408 5318.0 5329.5 5218.0 5257.5 -89.5 16 3,684 +12
Dec02 020408 5371.0 5371.0 5278.5 5310.5 -90.5 238 879 +69
Total Volume and Open Interest 47,368 219,324 -1,221
FT-SE 100(LIFFE)
Jun02 020408 5237.00 5240.00 5164.00 5192.00 -62.00 28,576 362,457 +3,947
Sep02 020408 5249.50 5253.00 5189.00 5209.50 -62.50 32 6,547 -20
Dec02 020408 5300.00 5300.00 5230.50 5252.50 -66.50 763 6,292 +263
Total Volume and Open Interest 29,621 377,012 +4,440
SPI 200(SFE)
Jun02 020408 3383.0 3401.0 3382.0 3388.0 +6.0 10,051 126,607 +1,021
Sep02 020408 3401.0 3401.0 3401.0 3401.0 +5.0 44 1,131 -8
Dec02 020408 3415.0 3415.0 3415.0 3415.0 +5.0 0 783 +0
Total Volume and Open Interest 10,095 129,051 +1,013
GSCI(CME)
Apr02 020408 203.50 204.30 200.80 201.50 +1.35 3,098 16,798 -2,283
May02 020408 203.30 205.05 202.00 202.60 +1.20 2,244 2,456 +2,384
Jun02 020408 201.40 201.40 201.40 201.40 +0.85 7 7 +7
Total Volume and Open Interest 5,349 19,261 +108
Bridge CRB Index(NYBOT)
Jun02 020408 203.25 203.40 201.50 201.75 -0.65 42 155 +5
Aug02 020408 203.50 203.50 203.50 203.50 -0.10 0 52 +0
Nov02 020408 205.00 205.00 205.00 205.00 -0.10 0 1 +0
Total Volume and Open Interest 101 383 -24
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

Main Menu

MRCI Online

Free Links

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