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 Tue April 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020409 458.50 462.25 457.25 461.25 +3.25 40,106 57,744 -1,210
Jul02 020409 461.00 463.75 460.00 463.25 +2.50 21,916 66,190 +48
Aug02 020409 460.00 462.00 459.50 461.75 +2.25 914 7,248 +182
Sep02 020409 455.50 459.50 455.50 457.25 +1.75 463 3,324 +61
Nov02 020409 459.50 461.00 457.50 458.75 -0.50 6,894 31,082 -748
Jan03 020409 463.00 465.00 462.00 462.75 -0.75 91 2,841 +8
Mar03 020409 466.50 468.00 466.00 466.75 -0.25 1 2,054 +0
Total Volume and Open Interest 70,449 171,882 -1,622
Soybean Meal(CBOT)
May02 020409 154.80 157.20 154.80 156.60 +1.20 18,385 39,431 -2,997
Jul02 020409 154.00 155.60 153.70 155.20 +0.90 11,688 35,762 -2,921
Aug02 020409 152.50 153.90 152.50 153.80 +0.90 1,691 9,381 -236
Sep02 020409 151.00 152.30 150.90 151.80 +0.40 985 9,889 +340
Oct02 020409 150.00 151.00 149.80 150.10 unch 645 6,930 +265
Dec02 020409 150.30 151.20 149.80 150.30 -0.20 4,057 21,693 +345
Jan03 020409 151.00 151.30 150.00 150.20 +0.20 149 2,243 +44
Mar03 020409 150.30 150.80 149.00 149.00 -0.10 354 1,460 +113
Total Volume and Open Interest 38,065 127,787 -4,939
Soybean Oil(CBOT)
May02 020409 16.45 16.51 16.33 16.40 -0.01 13,392 43,170 -2,241
Jul02 020409 16.71 16.76 16.57 16.62 -0.03 4,672 46,219 -367
Aug02 020409 16.83 16.88 16.73 16.76 -0.02 1,160 8,152 +132
Sep02 020409 16.99 17.03 16.86 16.87 -0.04 704 10,062 +525
Oct02 020409 17.12 17.15 17.01 17.01 -0.04 99 7,698 +38
Dec02 020409 17.38 17.40 17.26 17.33 +0.01 2,062 17,668 +137
Jan03 020409 17.43 17.48 17.43 17.48 -0.02 65 1,874 -2
Mar03 020409 17.68 17.68 17.68 17.68 -0.02 24 1,426 +1
Total Volume and Open Interest 22,191 140,730 -1,767
Canola(WCE)
May02 020409 326.0 326.5 325.0 326.3 +1.8 2,594 17,251 -88
Jul02 020409 328.8 329.8 327.5 329.6 +2.2 3,590 23,378 +524
Sep02 020409 326.6 326.6 326.6 326.6 +0.2 5 16 -5
Nov02 020409 329.5 331.5 329.0 331.3 +1.8 638 15,378 +120
Jan03 020409 334.6 334.6 334.6 334.6 +2.1 0 498 +0
Total Volume and Open Interest 6,827 56,521 +551
Corn(CBOT)
May02 020409 202.00 202.75 201.00 201.25 -0.25 30,035 159,968 -5,356
Jul02 020409 208.50 209.00 207.75 208.00 unch 10,809 127,598 +1,649
Sep02 020409 215.00 215.50 214.00 214.25 -0.25 765 41,190 -70
Dec02 020409 223.50 224.25 222.50 222.75 -0.25 4,968 82,691 +240
Mar03 020409 232.00 232.25 231.00 231.00 unch 331 13,292 +75
May03 020409 238.00 238.25 237.00 237.00 -0.25 270 2,181 +161
Total Volume and Open Interest 47,654 437,270 -3,183
Wheat(CBOT)
May02 020409 274.00 274.50 270.00 270.25 -2.75 14,001 43,244 -3,626
Jul02 020409 280.50 281.25 276.00 276.25 -3.50 14,230 46,998 +3,152
Sep02 020409 286.50 286.75 282.00 282.50 -2.75 493 7,553 +5
Dec02 020409 296.50 297.25 293.25 293.50 -2.75 1,343 10,584 +370
Mar03 020409 302.00 303.00 300.00 300.00 -2.00 72 938 +47
Total Volume and Open Interest 30,202 110,139 +9
Wheat(KCBT)
May02 020409 285.00 286.00 280.50 281.25 -4.75 5,413 19,428 -1,751
Jul02 020409 292.50 293.75 288.00 289.75 -4.00 5,425 30,050 +1,197
Sep02 020409 298.00 299.00 295.50 295.50 -4.00 306 4,593 +79
Dec02 020409 307.00 307.00 303.25 303.75 -3.75 323 6,084 +129
Mar03 020409 309.50 309.50 307.00 307.00 -3.00 5 1,618 +5
Total Volume and Open Interest 11,472 62,594 -341
Wheat(MGE)
May02 020409 297.50 298.00 294.50 295.25 -2.25 1,416 12,719 -590
Jul02 020409 305.50 305.50 302.25 303.00 -2.00 1,091 6,194 +12
Sep02 020409 312.50 312.50 310.00 310.50 -2.25 167 3,098 +56
Dec02 020409 321.50 321.75 319.50 320.50 -1.50 64 2,081 +22
Mar03 020409 329.50 329.75 329.50 329.75 -1.25 1 261 +1
Total Volume and Open Interest 2,739 24,393 -499
Oats(CBOT)
May02 020409 208.00 215.00 204.00 205.50 -4.00 1,495 5,947 -232
Jul02 020409 161.00 163.50 155.75 157.25 -5.50 675 2,376 +52
Sep02 020409 136.00 136.50 130.25 130.75 -5.50 252 403 +3
Dec02 020409 137.75 137.75 132.00 134.00 -3.25 380 3,255 +149
Total Volume and Open Interest 2,803 11,983 -28
Rough Rice(CBOT)
May02 020409 3.66 3.71 3.65 3.68 +0.03 243 3,740 -8
Jul02 020409 3.90 3.94 3.88 3.91 +0.03 72 1,369 +16
Sep02 020409 4.17 4.17 4.13 4.14 +0.02 53 329 +43
Nov02 020409 4.35 4.39 4.35 4.36 +0.02 45 862 -12
Total Volume and Open Interest 438 7,418 +41
Live Cattle(CME)
Apr02 020409 67.950 69.050 67.825 68.925 +1.250 10,778 15,511 -505
Jun02 020409 63.400 64.325 63.325 64.000 +0.775 11,620 40,113 -515
Aug02 020409 63.300 64.100 63.250 63.825 +0.675 4,665 18,326 -1,590
Oct02 020409 65.650 66.600 65.650 66.375 +0.725 2,071 16,768 +368
Dec02 020409 67.900 68.850 67.900 68.525 +0.575 983 6,216 +239
Feb03 020409 69.250 69.850 69.225 69.850 +0.575 166 1,881 +118
Total Volume and Open Interest 30,320 99,299 -1,859
Feeder Cattle(CME)
Apr02 020409 74.975 75.550 74.850 75.525 +0.550 1,279 2,724 -495
May02 020409 74.625 75.350 74.300 75.200 +0.750 2,384 6,873 -637
Aug02 020409 77.750 78.800 77.500 78.750 +1.100 1,158 4,330 +225
Sep02 020409 77.725 78.850 77.400 78.825 +1.100 151 624 -12
Oct02 020409 77.700 78.950 77.600 78.825 +1.175 127 882 +53
Nov02 020409 78.050 79.000 77.950 79.000 +1.050 77 288 +33
Jan03 020409 78.500 78.700 78.200 78.700 +0.400 24 97 +13
Total Volume and Open Interest 5,200 15,818 -820
Lean Hogs(CME)
Apr02 020409 43.400 43.500 42.075 42.525 -1.450 1,698 3,557 -566
May02 020409 51.200 51.800 50.300 50.725 -1.575 1,118 3,319 +142
Jun02 020409 55.050 56.300 55.050 55.875 +0.500 4,143 19,811 +77
Jul02 020409 54.100 55.450 54.100 55.175 +0.775 482 2,772 -121
Aug02 020409 52.750 54.000 52.600 53.500 +0.550 239 2,052 +73
Oct02 020409 45.250 46.700 45.200 46.325 +0.900 244 1,532 +104
Dec02 020409 43.500 44.550 43.500 44.500 +1.000 156 1,481 +97
Feb03 020409 45.800 47.000 45.800 47.000 +1.050 20 384 +7
Total Volume and Open Interest 8,100 34,908 -187
Pork Bellies(CME)
May02 020409 68.400 69.950 68.000 69.050 +0.375 583 2,015 +78
Jul02 020409 69.500 70.950 69.200 69.825 +0.250 236 777 +78
Aug02 020409 69.000 70.000 69.000 69.100 +0.050 58 219 +29
Feb03 020409 68.500 68.500 68.500 68.500 unch 0 4 +0
Mar03 020409 68.000 68.000 68.000 68.000 unch 0 1 +0
Total Volume and Open Interest 877 3,016 +185
Cocoa(NYBOT)
May02 020409 1513 1522 1492 1516 -17 6,349 14,968 -3,951
Jul02 020409 1482 1489 1462 1484 -13 6,407 24,644 +1,516
Sep02 020409 1445 1450 1434 1447 -13 914 11,991 -133
Dec02 020409 1366 1375 1354 1372 -13 301 13,252 -104
Mar03 020409 1315 1321 1307 1317 -13 140 10,113 +23
May03 020409 1302 1302 1302 1302 -10 0 5,810 +0
Jul03 020409 1295 1295 1294 1294 -4 304 3,938 +0
Total Volume and Open Interest 14,640 98,410 -2,649
Coffee "C"(NYBOT)
May02 020409 54.30 56.20 53.70 56.10 +2.05 5,911 28,957 -1,500
Jul02 020409 56.65 58.35 55.90 58.30 +2.05 2,526 18,028 +275
Sep02 020409 58.50 60.00 57.80 60.00 +1.95 1,003 9,509 -5
Dec02 020409 59.80 61.00 59.00 61.00 +1.35 645 5,865 +117
Mar03 020409 60.75 62.00 60.25 61.50 +1.25 247 3,882 -33
May03 020409 60.75 61.60 60.40 61.60 +1.20 146 1,003 +51
Total Volume and Open Interest 10,487 67,646 -1,085
Orange Juice(NYBOT)
May02 020409 89.35 89.80 88.60 88.65 -0.75 2,108 11,413 -994
Jul02 020409 89.75 90.10 88.75 88.80 -1.10 798 5,506 +118
Sep02 020409 90.00 90.00 88.75 88.75 -0.80 86 1,187 +14
Nov02 020409 89.40 89.40 88.60 88.60 -0.80 130 1,774 +50
Jan03 020409 89.90 89.90 89.20 89.20 -1.05 170 1,651 +141
Total Volume and Open Interest 3,310 21,671 -656
Sugar #11(NYBOT)
May02 020409 5.54 5.65 5.53 5.62 +0.03 15,393 70,194 -1,559
Jul02 020409 5.00 5.08 4.99 5.03 unch 12,346 55,103 +1,603
Oct02 020409 5.07 5.12 5.05 5.08 -0.02 2,835 32,855 -102
Mar03 020409 5.45 5.49 5.42 5.45 -0.03 1,270 15,484 -79
May03 020409 5.49 5.54 5.45 5.45 -0.05 121 5,495 +13
Total Volume and Open Interest 32,303 197,063 +68
London Cocoa(LCE)
May02 020409 1180 1183 1147 1168 -15 1,691 30,654 -618
Jul02 020409 1205 1205 1175 1195 -14 1,417 44,681 +467
Sep02 020409 1146 1146 1130 1141 -11 446 28,105 +67
Dec02 020409 1052 1060 1043 1057 -6 427 17,242 +144
Mar03 020409 1024 1024 1005 1017 -6 390 28,928 +197
May03 020409 1023 1029 1008 1017 -3 80 4,233 +25
Jul03 020409 1022 1028 1014 1017 -5 52 2,350 +2
Total Volume and Open Interest 4,708 162,273 +389
London Coffee(LCE)
May02 020409 508.00 524.00 505.00 523.00 +14.00 1,538 23,986 -768
Jul02 020409 513.00 527.00 512.00 526.00 +13.00 1,054 30,593 +383
Sep02 020409 515.00 530.00 515.00 530.00 +15.00 879 25,181 +456
Nov02 020409 520.00 536.00 520.00 535.00 +14.00 1,040 14,220 +572
Jan03 020409 525.00 540.00 525.00 540.00 +15.00 113 4,506 +54
Mar03 020409 539.00 544.00 539.00 544.00 +15.00 200 3,061 -16
Total Volume and Open Interest 4,824 101,585 +681
London Sugar(LCE)
May02 020409 197.50 199.20 196.90 198.10 +1.10 2,011 6,173 -477
Aug02 020409 181.20 182.80 180.20 181.30 +0.30 2,033 20,905 +1,163
Oct02 020409 170.50 171.50 169.20 169.20 -0.30 459 10,592 +33
Dec02 020409 172.50 174.50 172.50 172.50 unch 67 2,530 -26
Mar03 020409 177.00 177.00 175.00 175.00 unch 341 2,901 +263
Total Volume and Open Interest 4,981 44,355 +981
Cotton(NYBOT)
May02 020409 36.80 37.00 36.56 36.86 -0.20 5,483 17,889 -1,338
Jul02 020409 38.60 38.61 38.18 38.46 -0.32 4,314 23,382 +883
Oct02 020409 40.50 40.73 40.40 40.73 unch 134 758 +18
Dec02 020409 41.85 42.10 41.70 42.08 +0.07 539 16,777 -114
Mar03 020409 43.25 43.45 43.25 43.45 -0.02 4 1,804 -3
May03 020409 45.65 45.70 45.50 45.65 -0.08 25 1,347 +21
Total Volume and Open Interest 10,499 62,971 -533
Lumber(CME)
May02 020409 298.0 306.8 298.0 304.7 +7.9 239 1,360 +22
Jul02 020409 305.9 311.8 305.9 308.8 +4.8 94 535 -4
Sep02 020409 304.4 307.2 303.0 305.5 +3.0 12 211 +0
Nov02 020409 297.4 299.9 297.4 298.2 +0.7 0 52 +0
Total Volume and Open Interest 345 2,158 +18
Crude Oil(NYM)
May02 020409 26.25 26.40 25.62 25.82 -0.72 89,698 112,326 -12,544
Jun02 020409 26.50 26.60 25.90 26.03 -0.72 65,435 106,822 +10,020
Jul02 020409 26.30 26.40 25.65 25.87 -0.68 25,583 56,563 +1,327
Aug02 020409 26.02 26.05 25.50 25.56 -0.65 8,491 26,015 -94
Sep02 020409 25.80 25.80 25.15 25.30 -0.59 6,693 24,644 +129
Oct02 020409 25.25 25.30 25.00 25.04 -0.55 2,588 15,995 +19
Nov02 020409 24.80 25.00 24.78 24.78 -0.52 929 11,644 -325
Dec02 020409 24.85 24.94 24.40 24.52 -0.50 8,443 39,077 +1,099
Jan03 020409 24.70 24.70 24.23 24.25 -0.47 1,360 13,060 +403
Feb03 020409 24.00 24.15 23.98 23.98 -0.45 210 7,075 +100
Total Volume and Open Interest 212,953 498,442 +885
Heating Oil(NYM)
May02 020409 68.80 69.30 67.30 67.80 -1.50 16,374 43,435 -2,219
Jun02 020409 69.00 69.25 67.70 68.12 -1.40 9,506 25,929 +2,001
Jul02 020409 69.25 69.50 67.90 68.37 -1.35 1,975 15,673 +191
Aug02 020409 70.00 70.00 68.70 68.82 -1.30 1,279 12,119 +74
Sep02 020409 69.95 70.20 69.35 69.42 -1.25 1,955 8,274 -503
Oct02 020409 70.40 71.00 69.97 69.97 -1.20 198 5,718 +17
Nov02 020409 71.70 71.70 70.52 70.52 -1.15 163 4,909 +20
Dec02 020409 71.20 71.40 70.90 70.97 -1.15 668 13,346 -183
Jan03 020409 72.40 72.40 71.00 71.07 -1.15 199 5,663 -43
Feb03 020409 70.90 71.20 70.30 70.47 -1.15 110 3,894 +101
Total Volume and Open Interest 33,079 147,799 -723
Unleaded Gas(NYM)
May02 020409 83.55 84.35 82.90 83.39 -0.80 31,131 53,215 -5,516
Jun02 020409 83.90 84.00 82.70 83.03 -1.09 16,003 34,077 +4,205
Jul02 020409 81.90 81.90 80.70 80.98 -1.29 4,370 15,432 +488
Aug02 020409 79.50 79.50 78.53 78.53 -1.34 923 13,747 +54
Sep02 020409 75.90 75.90 75.60 75.73 -1.39 701 11,573 -191
Oct02 020409 72.00 72.00 71.53 71.53 -1.49 245 1,683 +200
Nov02 020409 70.25 70.25 69.73 69.73 -1.54 7 954 -5
Dec02 020409 68.83 68.83 68.83 68.83 -1.59 252 2,537 +67
Total Volume and Open Interest 53,632 133,692 -698
Natural Gas(NYM)
May02 020409 3.210 3.240 3.150 3.201 -0.126 37,808 62,507 -741
Jun02 020409 3.260 3.280 3.190 3.240 -0.125 10,659 39,904 +888
Jul02 020409 3.310 3.320 3.240 3.283 -0.127 2,732 29,961 -434
Aug02 020409 3.350 3.360 3.290 3.321 -0.129 2,892 34,773 -551
Sep02 020409 3.355 3.360 3.290 3.321 -0.129 1,287 27,906 -301
Oct02 020409 3.370 3.370 3.310 3.333 -0.129 1,905 48,505 -384
Nov02 020409 3.580 3.585 3.540 3.566 -0.114 1,614 32,999 +499
Dec02 020409 3.795 3.795 3.740 3.769 -0.106 4,674 30,839 -270
Total Volume and Open Interest 79,490 555,949 -1,276
Brent Crude Oil(IPE)
May02 020409 26.60 26.70 26.05 26.08 -0.94 34,387 50,123 -7,332
Jun02 020409 25.90 26.15 25.45 25.49 -0.86 57,956 91,875 -4,786
Jul02 020409 25.60 25.84 25.22 25.23 -0.82 14,215 36,877 -1,163
Aug02 020409 25.32 25.54 24.90 24.95 -0.76 2,746 16,287 +923
Sep02 020409 24.98 25.22 24.66 24.66 -0.71 1,365 9,159 -385
Oct02 020409 24.83 24.84 24.40 24.40 -0.66 950 9,264 -76
Nov02 020409 24.56 24.56 24.15 24.15 -0.63 980 7,333 +835
Dec02 020409 24.17 24.43 23.88 23.88 -0.62 4,017 30,745 +1,111
Total Volume and Open Interest 117,391 285,250 -11,484
Gas Oil(IPE)
Apr02 020409 206.75 208.50 204.50 205.00 -5.50 14,254 26,833 -2,981
May02 020409 208.25 209.50 206.00 206.00 -6.00 13,976 39,244 +39
Jun02 020409 209.00 210.75 207.50 207.75 -5.75 6,949 23,490 +226
Jul02 020409 209.75 211.50 209.00 209.00 -6.00 569 10,241 -7
Aug02 020409 212.75 212.75 210.00 210.00 -6.25 15 7,127 +15
Sep02 020409 213.75 213.75 211.25 211.25 -6.00 15 8,020 +0
Oct02 020409 215.50 215.50 212.25 212.25 -5.75 1,341 9,328 +1,004
Nov02 020409 214.25 214.25 212.25 212.25 -5.50 0 8,042 +0
Total Volume and Open Interest 38,078 186,273 -3,627
US Dollar Index(NYBOT)
Jun02 020409 118.65 118.65 117.59 117.94 -0.60 1,402 6,945 -424
Sep02 020409 118.74 118.74 118.36 118.36 -0.58 5 2,050 +5
Dec02 020409 118.91 118.91 118.65 118.65 -0.57 1 12 +1
Total Volume and Open Interest 1,408 9,007 -418
Australian Dollar(IMM)
Jun02 020409 52.71 52.80 52.45 52.51 +0.02 10,269 49,191 +5,094
Sep02 020409 52.17 52.17 52.17 52.17 +0.02 1 42 +0
Dec02 020409 51.83 51.83 51.83 51.83 +0.02 0 48 +0
Total Volume and Open Interest 10,271 49,315 +5,095
British Pound(IMM)
Jun02 020409 142.52 143.12 142.50 143.02 +0.54 4,970 33,326 -2,052
Sep02 020409 142.22 142.22 142.22 142.22 +0.52 15 895 +15
Dec02 020409 141.42 141.42 141.42 141.42 +0.50 3 0 -3
Total Volume and Open Interest 4,988 34,221 -2,040
Canadian Dollar(IMM)
Jun02 020409 62.62 62.76 62.48 62.55 -0.11 12,822 62,724 +3,386
Sep02 020409 62.58 62.62 62.40 62.47 -0.11 152 4,148 +106
Dec02 020409 62.50 62.50 62.35 62.40 -0.12 57 1,885 +26
Mar03 020409 62.43 62.43 62.33 62.33 -0.13 4 272 -1
Total Volume and Open Interest 13,045 69,213 +3,527
Japanese Yen(IMM)
Jun02 020409 76.28 76.70 76.16 76.60 +0.22 5,681 67,442 -1,243
Sep02 020409 77.07 77.07 77.04 77.04 +0.21 8 762 +23
Dec02 020409 77.60 77.60 77.60 77.60 +0.19 0 260 +0
Total Volume and Open Interest 5,689 68,952 -1,220
Swiss Franc(IMM)
Jun02 020409 59.78 60.13 59.75 60.07 +0.35 7,639 29,781 -1,266
Sep02 020409 59.96 60.17 59.96 60.17 +0.35 1 345 -2
Dec02 020409 60.30 60.30 60.30 60.30 +0.35 0 35 +0
Total Volume and Open Interest 7,640 30,161 -1,268
EuroFX(IMM)
Jun02 020409 87.37 87.87 87.35 87.81 +0.65 15,284 97,665 -2,451
Sep02 020409 87.33 87.54 87.33 87.54 +0.65 25 1,228 +2
Dec02 020409 87.34 87.34 87.34 87.34 +0.65 7 322 +7
Total Volume and Open Interest 15,316 99,232 -2,442
Mexican Peso(IMM)
Jun02 020409 10957.0 10970.0 10930.0 10957.0 -8.0 3,381 40,838 -543
Sep02 020409 10790.0 10800.0 10780.0 10800.0 -7.0 0 2,496 +0
Total Volume and Open Interest 3,381 44,576 -543
30-Year T-Bonds(CBOT)
Jun02 020409 100~00 100~20 99~29 100~16 +0~09 136,247 425,287 +3,489
Sep02 020409 98~29 99~14 98~29 99~14 +0~09 155 32,962 -23
Dec02 020409 98~17 98~17 98~17 98~17 +0~09 1 252 +0
Total Volume and Open Interest 136,403 458,501 +3,466
Municipal Bonds(CBOT)
Jun02 020409 101~28 102~17 101~28 102~16 +0~14 438 8,223 +66
Sep02 020409 100~26 100~26 100~26 100~26 +0~14 0 1 +0
Total Volume and Open Interest 438 8,224 +66
10-Year T-Notes(CBOT)
Jun02 020409 103~270 104~105 103~210 104~075 +0~075 197,719 649,620 +4,220
Sep02 020409 102~200 102~315 102~190 102~310 +0~070 5,040 11,839 +2,401
Total Volume and Open Interest 202,759 661,460 +6,621
5-Year T-Notes(CBOT)
Jun02 020409 104~200 105~000 104~195 104~315 +0~055 55,376 638,785 +1,803
Sep02 020409 103~160 103~255 103~160 103~255 +0~055 12 344 -10
Total Volume and Open Interest 55,388 639,129 +1,793
2 Year T-Notes(CBOT)
Jun02 020409 103~090 103~112 103~088 103~112 +0~010 6,887 86,233 -2,361
Total Volume and Open Interest 6,887 86,233 -2,361
3-Mth T-Bills(IMM)
Jun02 020409 98.04 98.04 98.04 98.04 +0.02 15 311 -1
Total Volume and Open Interest 15 311 -1
Eurodollars(IMM)
Jun02 020409 97.655 97.710 97.650 97.705 +0.030 154,549 791,260 +15,876
Sep02 020409 97.020 97.120 97.015 97.110 +0.060 161,710 643,404 -3,706
Dec02 020409 96.375 96.480 96.375 96.475 +0.060 238,126 737,101 -13,818
Mar03 020409 95.770 95.870 95.765 95.865 +0.055 118,535 403,238 -3,577
Jun03 020409 95.255 95.330 95.230 95.325 +0.040 52,518 310,045 -4,749
Sep03 020409 94.850 94.935 94.850 94.935 +0.040 24,837 236,407 +4,764
Dec03 020409 94.605 94.680 94.605 94.675 +0.020 22,530 183,645 +2,771
Mar04 020409 94.445 94.530 94.445 94.525 +0.030 24,577 135,767 +645
Jun04 020409 94.300 94.365 94.295 94.365 +0.025 8,205 123,822 -429
Sep04 020409 94.165 94.230 94.165 94.230 +0.025 6,283 122,400 +193
Dec04 020409 93.995 94.060 93.995 94.060 +0.025 6,226 92,886 -461
Mar05 020409 93.935 94.000 93.935 94.000 +0.025 6,113 87,651 -254
Total Volume and Open Interest 886,397 4,414,008 +1,203
3-Mth Euro-Yen(IMM)
Jun02 020409 99.92 99.92 99.92 99.92 unch 175 15,516 -60
Sep02 020409 99.90 99.90 99.90 99.90 unch 140 3,145 -45
Dec02 020409 99.88 99.88 99.88 99.88 -0.01 0 2,594 +32
Mar03 020409 99.84 99.84 99.84 99.84 unch 40 2,104 +0
Jun03 020409 99.84 99.84 99.84 99.84 unch 36 1,505 +15
Sep03 020409 99.79 99.79 99.79 99.79 unch 0 3,490 +0
Dec03 020409 99.73 99.73 99.73 99.73 unch 0 171 +0
Mar04 020409 99.66 99.66 99.66 99.66 unch 3 368 +3
Jun04 020409 99.63 99.63 99.63 99.63 unch 3 52 +3
Sep04 020409 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 397 28,981 -52
3-Mth Euro-Yen(SIMEX)
Jun02 020409 99.92 99.92 99.91 99.91 -0.01 4,790 105,959 -4,231
Sep02 020409 99.90 99.90 99.89 99.89 -0.01 1,565 40,169 +815
Dec02 020409 99.88 99.88 99.88 99.88 0.00 505 29,313 -478
Mar03 020409 99.83 99.83 99.83 99.83 0.00 3,126 27,358 +1,004
Jun03 020409 99.84 99.84 99.84 99.84 -0.01 86 33,975 +42
Sep03 020409 99.80 99.80 99.79 99.79 -0.01 15 22,759 -100
Dec03 020409 99.73 99.73 99.73 99.73 unch 0 8,402 +19
Mar04 020409 99.65 99.65 99.65 99.65 unch 50 12,002 +0
Total Volume and Open Interest 10,137 287,652 -2,929
German Euro-Bund(EUREX)
Jun02 020409 105.42 105.57 105.31 105.56 +0.08 568,845 636,993 +27,174
Sep02 020409 105.07 105.25 105.07 105.25 +0.09 1,611 8,337 +23
Dec02 020409 104.92 104.92 104.80 104.80 -0.20 3,839 143 -348
Total Volume and Open Interest 574,295 645,473 +26,849
German Euro-Bobl(EUREX)
Jun02 020409 104.54 104.69 104.45 104.68 +0.08 352,481 510,793 +5,095
Sep02 020409 104.18 104.35 104.18 104.35 +0.08 3,492 3,295 -1,509
Dec02 020409 103.96 103.96 103.96 103.96 +0.08      
Total Volume and Open Interest 355,973 514,088 +3,586
Long Gilt(LIFFE)
Jun02 020409 111~21 111~21 111~14 111~19 -0~03 15,458 81,198 +546
Sep02 020409 110~27 110~27 110~27 110~27 -0~07 50 50 +50
Total Volume and Open Interest 15,508 81,248 +596
3-Mth Short Sterling(LIFFE)
Jun02 020409 95.56 95.58 95.54 95.57 -0.01 25,245 0 +0
Sep02 020409 95.15 95.18 95.12 95.16 -0.02 29,952 0 +0
Dec02 020409 94.77 94.81 94.73 94.78 -0.03 32,930 0 +0
Total Volume and Open Interest 112,763    
3-Mth Euribor(LIFFE)
Jun02 020409 96.405 96.450 96.405 96.435 unch 64,131 508,831 -12,249
Sep02 020409 96.090 96.140 96.085 96.120 -0.010 81,381 379,421 -6,995
Dec02 020409 95.740 95.800 95.735 95.780 -0.010 72,990 347,662 -10,736
Total Volume and Open Interest 312,222 1,901,106 -44,283
3-Mth Aus T-Bills(SFE)
Jun02 020409 95.04 95.05 95.03 95.05 -0.04 14,360 261,533 -8,218
Sep02 020409 94.56 94.58 94.54 94.57 -0.05 6,142 108,939 +4,449
Dec02 020409 94.22 94.23 94.19 94.21 -0.07 2,611 59,094 +1,775
Mar03 020409 93.98 93.99 93.97 93.98 -0.08 622 26,190 +515
Jun03 020409 93.82 93.82 93.78 93.79 -0.09 636 17,032 +588
Sep03 020409 93.68 93.68 93.64 93.66 -0.09 251 12,771 +220
Dec03 020409 93.55 93.57 93.55 93.57 -0.09 200 8,935 +200
Mar04 020409 93.50 93.51 93.48 93.51 -0.10 25 5,824 +25
Jun04 020409 93.45 93.47 93.45 93.47 -0.08 0 3,011 +0
Sep04 020409 93.43 93.43 93.43 93.43 -0.10 0 1,748 +0
Total Volume and Open Interest 24,850 506,698 -443
10-Year Aus T-Bonds(SFE)
Jun02 020409 93.57 93.57 93.54 93.57 -0.07 3,031 188,527 -25,001
Sep02 020409 93.50 93.50 93.50 93.50 -0.07      
Total Volume and Open Interest 8,658 213,528 +380
3-Year Aus T-Bonds(SFE)
Jun02 020409 94.05 94.07 94.02 94.06 -0.08 47,083 538,717 +36,045
Sep02 020409 93.96 93.96 93.96 93.96 -0.08      
Total Volume and Open Interest 47,083 538,717 +36,045
Gold(CMX)
Apr02 020409 300.0 300.0 298.5 298.8 -1.7 97 496 -62
Jun02 020409 300.7 300.7 299.2 299.5 -1.8 15,293 105,362 +460
Aug02 020409 301.0 301.1 300.0 300.4 -1.8 51 5,230 -3
Oct02 020409 301.3 301.3 301.3 301.3 -1.8 15 3,811 +2
Dec02 020409 303.0 303.4 302.0 302.2 -1.8 205 13,662 +55
Feb03 020409 304.0 304.0 303.2 303.2 -1.8 2 5,927 +0
Total Volume and Open Interest 15,741 150,753 +561
Silver(CMX)
May02 020409 457.0 457.5 453.0 455.8 -1.2 6,218 47,573 -900
Jul02 020409 459.0 460.0 455.0 457.8 -1.1 1,329 17,391 +1,179
Sep02 020409 462.0 462.0 459.1 459.1 -0.9 10 1,997 -2
Dec02 020409 462.0 463.5 457.0 461.0 -0.7 96 7,517 +32
Mar03 020409 464.0 464.0 463.1 463.1 -0.6 15 1,179 +0
Total Volume and Open Interest 7,668 79,038 +309
Platinum(NYM)
Apr02 020409 530.0 532.0 526.0 530.3 -3.4 11 67 -10
Jul02 020409 523.5 526.0 523.5 524.8 -1.9 264 6,493 +54
Oct02 020409 518.8 518.8 518.8 518.8 -1.9 2 70 +2
Total Volume and Open Interest 277 6,631 +46
Palladium(NYME)
Jun02 020409 363.00 365.50 363.00 364.00 +1.00 88 1,041 -7
Sep02 020409 363.00 363.00 363.00 363.00 +1.00 0 50 +0
Total Volume and Open Interest 88 1,091 -7
Copper(CMX)
May02 020409 72.50 72.90 72.15 72.70 +0.40 10,718 35,573 -16
Jul02 020409 73.10 73.50 72.80 73.35 +0.40 1,531 10,432 +160
Sep02 020409 73.50 73.90 73.25 73.85 +0.40 72 7,395 -33
Dec02 020409 74.80 74.80 74.15 74.55 +0.35 101 7,310 -49
Mar03 020409 75.20 75.20 75.15 75.15 +0.35 56 1,700 +13
Total Volume and Open Interest 12,877 73,873 +99
DJIA Index(CBOT)
Jun02 020409 10288 10315 10201 10222 -45 19,621 27,147 +200
Sep02 020409 10275 10300 10238 10238 -45 8 432 +0
Dec02 020409 10268 10268 10268 10268 -45 0 169 +0
Total Volume and Open Interest 19,629 27,748 +200
S & P 500(CME)
Jun02 020409 1130.00 1130.00 1117.50 1120.40 -7.10 58,558 482,515 +2,665
Sep02 020409 1131.00 1131.00 1123.10 1123.10 -7.20 1,684 21,610 -53
Dec02 020409 1127.70 1127.70 1127.70 1127.70 -7.30 1,615 3,403 +1,376
Mar03 020409 1134.70 1134.70 1134.70 1134.70 -7.10 0 86 +0
Total Volume and Open Interest 61,859 507,736 +3,988
S & P 500 E-Mini(Globex)
Jun02 020409 1129.25 1131.50 1117.75 1120.50 -7.00 354,121 145,591 +3,915
Sep02 020409 1130.00 1132.00 1123.00 1123.00 -7.25 8 12 -3
Total Volume and Open Interest 354,129 145,603 +3,912
NASDAQ 100(CME)
Jun02 020409 1402.00 1411.00 1351.00 1356.00 -47.00 15,906 49,270 +1,558
Sep02 020409 1366.00 1366.00 1366.00 1366.00 -47.00 0 28 +0
Dec02 020409 1380.00 1380.00 1376.00 1376.00 -47.00 0 10 +0
Total Volume and Open Interest 15,906 49,308 +1,558
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020409 1407.5 1412.0 1351.0 1356.0 -47.0 216,504 83,260 +7
Sep02 020409 1400.5 1400.5 1366.0 1366.0 -47.0 0 2 +0
Total Volume and Open Interest 216,504 83,262 +7
NYSE Composite(NYBOT)
Jun02 020409 593.25 593.75 591.00 592.25 -1.00 510 3,808 +9
Sep02 020409 593.25 593.25 593.25 593.25 -1.00 0 410 +0
Dec02 020409 594.25 594.25 594.25 594.25 -1.00 0 200 +0
Total Volume and Open Interest 510 4,418 +9
S & P Midcap 400(CME)
Jun02 020409 539.50 541.50 535.50 537.25 -1.25 1,056 13,834 +164
Sep02 020409 539.25 539.25 539.25 539.25 -1.25      
Dec02 020409 544.75 544.75 544.75 544.75 -1.25      
Total Volume and Open Interest 1,056 13,834 +164
Russell 2000(CME)
Jun02 020409 505.50 506.90 503.00 504.50 -0.75 1,951 25,949 +369
Sep02 020409 506.15 506.15 506.15 506.15 -0.75      
Dec02 020409 508.15 508.15 508.15 508.15 -0.75      
Total Volume and Open Interest 1,951 25,949 +369
Value Line(KCBT)
Jun02 020409 1302.00 1303.00 1291.00 1293.50 -4.50 116 354 +38
Total Volume and Open Interest 116 357 +38
Nikkei 225(CME)
Jun02 020409 11180 11190 11080 11110 -235 1,361 15,212 +15
Sep02 020409 11135 11135 11135 11135 -235 0 3 +0
Total Volume and Open Interest 1,361 15,224 +15
Nikkei 225(SIMEX)
Jun02 020409 11310 11370 11115 11150 -175 11,187 84,136 -88
Sep02 020409 11150 11150 11150 11150 -175 0 1,282 +0
Dec02 020409 11130 11130 11130 11130 -175      
Total Volume and Open Interest 11,187 85,721 -88
CAC 40(MATIF)
Apr02 020409 4452.0 4489.0 4442.0 4442.0 -12.0 67,158 437,973 +8,871
May02 020409 4449.0 4450.5 4430.0 4432.0 -68.0 80 1,856 +80
Jun02 020409 4422.5 4438.0 4422.5 4421.5 +33.5 468 75,814 -120
Total Volume and Open Interest 67,735 549,667 +8,817
DAX Index(EUREX)
Jun02 020409 5252.5 5268.0 5193.0 5197.0 -13.0 58,130 216,097 +1,336
Sep02 020409 5300.5 5301.5 5244.5 5244.5 -13.0 65 3,717 +33
Dec02 020409 5351.5 5351.5 5298.0 5298.0 -12.5 32 906 +27
Total Volume and Open Interest 58,227 220,720 +1,396
FT-SE 100(LIFFE)
Jun02 020409 5220.00 5229.00 5178.50 5185.00 -7.00 34,237 364,990 +2,533
Sep02 020409 5238.00 5242.50 5203.00 5203.00 -6.50 57 6,546 -1
Dec02 020409 5270.00 5291.00 5246.00 5248.00 -4.50 1,075 7,292 +1,000
Total Volume and Open Interest 35,381 380,556 +3,544
SPI 200(SFE)
Jun02 020409 3385.0 3386.0 3356.0 3358.0 -30.0 7,312 124,940 -1,667
Sep02 020409 3386.0 3386.0 3372.0 3372.0 -29.0 76 1,188 +57
Dec02 020409 3386.0 3386.0 3386.0 3386.0 -29.0 103 842 +59
Total Volume and Open Interest 7,506 127,515 -1,536
GSCI(CME)
Apr02 020409 199.00 199.80 197.10 197.40 -4.10 2,859 14,417 -2,381
May02 020409 200.70 201.30 198.45 198.60 -4.00 2,845 4,820 +2,364
Jun02 020409 199.10 199.10 199.10 199.10 -2.30 7 0 -7
Total Volume and Open Interest 5,711 19,237 -24
Bridge CRB Index(NYBOT)
Jun02 020409 201.25 201.25 200.50 201.00 -0.75 56 175 +20
Aug02 020409 202.90 202.90 202.90 202.90 -0.60 0 52 +0
Nov02 020409 204.40 204.40 204.40 204.40 -0.60 0 1 +0
Total Volume and Open Interest 91 388 +5
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