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 Fri April 12, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020412 456.00 461.75 454.00 461.00 +3.00 12,555 46,483 -5,736
Jul02 020412 458.50 464.00 456.50 463.25 +3.25 18,643 70,641 +1,474
Aug02 020412 456.50 463.00 455.00 461.50 +3.50 1,040 7,514 +47
Sep02 020412 451.00 458.50 450.50 457.75 +4.75 821 3,907 +161
Nov02 020412 451.00 459.50 450.50 459.00 +6.25 8,096 27,304 -1,608
Jan03 020412 455.50 465.00 455.00 464.75 +7.75 608 3,087 +109
Mar03 020412 461.50 468.50 461.50 468.50 +7.00 73 2,054 +0
Total Volume and Open Interest 42,018 162,486 -5,484
Soybean Meal(CBOT)
May02 020412 154.20 156.60 153.80 156.20 +1.00 8,636 34,901 -1,183
Jul02 020412 152.50 154.50 152.20 154.20 +0.80 6,589 34,432 +154
Aug02 020412 151.00 153.30 150.70 152.80 +1.20 988 9,252 -35
Sep02 020412 149.50 151.00 148.90 150.60 +0.90 1,271 10,152 +391
Oct02 020412 147.80 150.00 147.10 149.60 +1.40 976 7,419 +346
Dec02 020412 147.70 150.20 147.00 149.70 +1.60 4,045 21,724 +3
Jan03 020412 147.70 150.30 147.30 149.90 +2.10 460 2,176 +14
Mar03 020412 148.00 150.00 148.00 149.50 +1.90 177 1,801 +164
Total Volume and Open Interest 23,275 123,143 -37
Soybean Oil(CBOT)
May02 020412 16.56 16.67 16.43 16.59 +0.08 8,770 36,770 -1,227
Jul02 020412 16.78 16.92 16.68 16.85 +0.09 5,285 48,258 +386
Aug02 020412 16.90 17.02 16.82 16.95 +0.09 371 8,579 +0
Sep02 020412 17.03 17.13 16.93 17.08 +0.09 1,023 9,254 -540
Oct02 020412 17.27 17.27 17.20 17.20 +0.10 36 7,789 +30
Dec02 020412 17.38 17.55 17.30 17.49 +0.10 3,261 18,288 -160
Jan03 020412 17.70 17.70 17.62 17.62 +0.09 279 1,949 +63
Mar03 020412 17.80 17.80 17.80 17.80 +0.07 13 1,424 -1
Total Volume and Open Interest 19,060 136,790 -1,431
Canola(WCE)
May02 020412 324.5 325.0 322.7 324.5 -1.1 3,007 15,608 -55
Jul02 020412 327.2 327.6 325.5 327.3 -0.3 3,811 27,702 +801
Sep02 020412 326.1 326.1 326.1 326.1 unch 0 16 +0
Nov02 020412 328.3 330.5 327.8 330.0 +0.6 1,055 14,671 -138
Jan03 020412 331.5 333.0 331.5 333.0 +0.6 15 510 +10
Total Volume and Open Interest 7,888 58,507 +618
Corn(CBOT)
May02 020412 198.25 198.25 193.25 197.75 -1.00 25,621 144,074 -6,180
Jul02 020412 204.50 204.75 199.50 203.75 -1.25 13,035 140,391 +1,699
Sep02 020412 211.00 211.25 206.25 210.25 -1.25 1,569 40,740 +1,097
Dec02 020412 220.00 220.25 215.00 219.00 -1.50 4,322 82,639 -361
Mar03 020412 228.75 228.75 224.25 228.00 -1.50 288 14,080 +334
May03 020412 235.00 235.00 231.00 233.25 -2.25 200 2,320 +97
Total Volume and Open Interest 45,650 434,798 -3,370
Wheat(CBOT)
May02 020412 271.00 275.00 267.00 272.50 +1.25 6,295 37,866 -2,373
Jul02 020412 277.00 281.00 273.00 278.75 +1.50 9,517 56,230 +1,656
Sep02 020412 283.00 285.50 279.50 284.75 +1.50 327 8,008 -24
Dec02 020412 293.50 296.00 290.00 295.75 +2.25 2,075 11,221 +691
Mar03 020412 299.00 301.50 296.50 301.50 +2.00 303 1,153 +152
Total Volume and Open Interest 18,564 115,425 +112
Wheat(KCBT)
May02 020412 279.00 281.50 277.00 281.50 +1.75 4,795 17,951 -875
Jul02 020412 288.00 290.00 285.00 289.50 +1.00 4,317 33,685 +1,131
Sep02 020412 293.50 295.00 291.50 295.00 +1.50 174 5,170 +11
Dec02 020412 302.25 304.50 299.50 304.50 +2.00 787 6,926 +427
Mar03 020412 305.00 305.00 304.00 304.25 -2.75 118 1,695 +26
Total Volume and Open Interest 10,202 66,259 +731
Wheat(MGE)
May02 020412 294.00 295.00 290.25 294.75 +1.00 1,339 11,173 -430
Jul02 020412 302.50 303.50 298.50 303.00 +0.75 827 6,674 -34
Sep02 020412 309.50 311.00 307.50 311.00 +1.00 244 3,079 +18
Dec02 020412 319.00 321.25 317.50 321.25 +1.00 21 2,165 -1
Mar03 020412 328.25 331.00 328.25 331.00 +0.75 0 294 +0
Total Volume and Open Interest 2,442 23,454 -436
Oats(CBOT)
May02 020412 170.50 178.50 167.00 176.25 +4.25 2,134 5,310 -388
Jul02 020412 144.00 147.00 139.00 146.00 +1.50 1,087 2,366 +8
Sep02 020412 129.00 129.00 125.00 129.00 +1.75 78 376 +2
Dec02 020412 130.00 132.00 127.75 130.75 +0.50 122 3,262 -5
Total Volume and Open Interest 3,421 11,331 -383
Rough Rice(CBOT)
May02 020412 3.63 3.67 3.61 3.67 +0.03 286 3,512 -103
Jul02 020412 3.87 3.88 3.83 3.88 +0.01 269 1,551 +47
Sep02 020412 4.10 4.10 4.08 4.10 unch 5 346 +2
Nov02 020412 4.31 4.32 4.31 4.32 unch 30 860 +2
Total Volume and Open Interest 607 7,421 -35
Live Cattle(CME)
Apr02 020412 67.200 67.400 65.850 65.875 -1.125 5,940 10,720 -2,465
Jun02 020412 63.000 63.500 62.000 62.125 -0.800 13,634 41,587 +1,159
Aug02 020412 63.100 63.400 62.300 62.350 -0.575 5,831 17,819 -286
Oct02 020412 66.000 66.450 65.525 65.575 -0.150 4,713 18,640 +1,301
Dec02 020412 68.000 68.400 67.600 67.775 -0.175 1,413 7,486 +552
Feb03 020412 69.500 69.500 68.800 69.050 -0.150 275 2,032 +102
Total Volume and Open Interest 31,926 98,873 +460
Feeder Cattle(CME)
Apr02 020412 73.700 74.000 73.500 73.500 unch 708 1,873 -147
May02 020412 73.400 73.950 72.900 73.050 +0.450 2,525 5,976 -309
Aug02 020412 77.100 77.850 76.600 76.800 +0.050 1,334 5,109 +302
Sep02 020412 77.250 77.750 76.825 76.825 -0.075 208 729 +82
Oct02 020412 77.350 77.900 76.750 76.825 -0.150 231 958 +52
Nov02 020412 77.625 78.400 77.300 77.300 +0.275 111 370 +69
Jan03 020412 78.100 78.100 77.000 77.000 +0.400 32 123 +11
Total Volume and Open Interest 5,149 15,138 +60
Lean Hogs(CME)
Apr02 020412 42.200 42.200 41.600 41.950 +0.175 1,061 2,532 -362
May02 020412 45.500 48.600 45.500 47.975 +1.250 369 3,908 +57
Jun02 020412 50.400 53.850 50.400 52.850 +0.975 1,172 19,792 -22
Jul02 020412 50.500 53.175 50.500 52.875 +1.700 160 2,766 -16
Aug02 020412 49.000 51.500 49.000 51.450 +1.950 478 2,149 +190
Oct02 020412 43.350 45.350 43.150 45.300 +1.950 259 1,710 +82
Dec02 020412 42.100 44.050 42.100 44.000 +1.950 311 1,789 +81
Feb03 020412 46.000 47.400 46.000 47.175 +1.775 31 409 -1
Total Volume and Open Interest 3,841 35,055 +9
Pork Bellies(CME)
May02 020412 64.100 67.050 64.100 66.025 +1.675 578 2,009 -101
Jul02 020412 65.050 68.050 65.050 67.250 +2.200 270 972 -5
Aug02 020412 64.500 67.400 64.500 66.575 +2.175 90 311 +28
Feb03 020412 66.275 66.275 66.275 66.275 +0.275 0 4 +0
Mar03 020412 66.275 66.275 66.275 66.275 +1.025 0 1 +0
Total Volume and Open Interest 938 3,297 -78
Cocoa(NYBOT)
May02 020412 1495 1530 1470 1520 +27 3,551 8,726 -2,121
Jul02 020412 1460 1496 1446 1490 +26 4,412 28,473 +1,302
Sep02 020412 1425 1455 1410 1453 +23 910 12,898 +21
Dec02 020412 1348 1383 1345 1383 +24 294 13,411 +136
Mar03 020412 1293 1328 1293 1328 +21 121 10,173 +16
May03 020412 1311 1311 1311 1311 +20 20 6,048 +10
Jul03 020412 1302 1302 1302 1302 +23 51 4,189 +51
Total Volume and Open Interest 9,678 97,904 -448
Coffee "C"(NYBOT)
May02 020412 54.25 54.25 53.10 53.20 -1.75 5,031 24,338 -1,761
Jul02 020412 56.25 56.50 55.30 55.50 -1.70 4,011 22,252 +1,197
Sep02 020412 58.40 58.40 57.25 57.40 -1.60 1,044 9,996 +446
Dec02 020412 59.75 59.75 58.80 58.80 -1.35 689 6,116 +110
Mar03 020412 60.25 60.35 59.50 59.50 -1.25 136 3,987 -11
May03 020412 60.50 60.50 59.60 59.60 -1.40 17 1,073 +17
Total Volume and Open Interest 11,336 68,526 +274
Orange Juice(NYBOT)
May02 020412 88.50 88.50 88.00 88.20 -0.35 1,325 9,784 -200
Jul02 020412 88.80 88.80 88.40 88.65 -0.35 1,071 5,591 +202
Sep02 020412 88.60 88.60 88.60 88.60 -0.20 49 1,328 +5
Nov02 020412 88.50 88.60 88.25 88.25 -0.20 0 1,816 +0
Jan03 020412 89.15 89.15 89.15 89.15 unch 0 1,723 +0
Total Volume and Open Interest 2,445 20,457 +7
Sugar #11(NYBOT)
May02 020412 5.52 5.58 5.46 5.55 +0.04 17,214 64,453 -3,032
Jul02 020412 4.91 4.94 4.83 4.89 -0.01 12,633 64,819 +4,024
Oct02 020412 4.97 4.99 4.92 4.97 +0.02 2,235 33,075 +215
Mar03 020412 5.34 5.35 5.29 5.33 +0.02 1,005 15,856 +379
May03 020412 5.39 5.39 5.35 5.38 +0.04 150 5,927 +129
Total Volume and Open Interest 33,543 202,330 +1,848
London Cocoa(LCE)
May02 020412 1153 1178 1148 1175 +24 616 29,021 -451
Jul02 020412 1182 1207 1177 1203 +23 420 44,475 -48
Sep02 020412 1127 1150 1121 1146 +21 197 28,274 +34
Dec02 020412 1042 1062 1032 1060 +19 492 17,752 +238
Mar03 020412 1012 1028 1003 1028 +23 192 29,202 -7
May03 020412 1027 1027 1027 1027 +22 120 4,356 +107
Jul03 020412 1027 1027 1027 1027 +22 271 2,676 +214
Total Volume and Open Interest 2,386 162,363 +165
London Coffee(LCE)
May02 020412 525.00 527.00 515.00 520.00 -5.00 1,502 22,020 -715
Jul02 020412 527.00 528.00 515.00 521.00 -5.00 1,291 32,169 +384
Sep02 020412 528.00 529.00 517.00 523.00 -5.00 720 25,429 +55
Nov02 020412 531.00 532.00 521.00 527.00 -5.00 251 14,321 +33
Jan03 020412 525.00 531.00 525.00 531.00 -5.00 204 4,992 +204
Mar03 020412 539.00 539.00 534.00 535.00 -6.00 405 3,593 +303
Total Volume and Open Interest 4,373 103,062 +264
London Sugar(LCE)
May02 020412 193.50 196.50 193.50 196.00 +2.60 2,116 3,222 -1,072
Aug02 020412 175.50 177.00 174.00 176.50 +1.40 2,840 23,265 +699
Oct02 020412 163.00 164.00 162.00 163.50 unch 113 10,944 +64
Dec02 020412 168.00 168.00 166.50 167.50 +0.30 8 2,507 -6
Mar03 020412 170.50 170.70 169.50 170.50 +1.20 61 2,977 +16
Total Volume and Open Interest 5,233 44,269 -239
Cotton(NYBOT)
May02 020412 36.85 37.10 36.60 37.05 -0.32 6,330 12,475 -2,825
Jul02 020412 38.75 38.80 38.30 38.62 -0.48 4,460 27,033 +1,490
Oct02 020412 40.95 40.95 40.95 40.95 -0.25 26 804 +36
Dec02 020412 42.10 42.20 41.80 42.19 -0.28 843 17,145 -175
Mar03 020412 43.25 43.58 43.25 43.58 -0.33 70 1,826 +1
May03 020412 45.85 45.85 45.85 45.85 -0.32 15 1,443 +4
Total Volume and Open Interest 11,744 61,741 -1,449
Lumber(CME)
May02 020412 285.5 289.5 285.5 285.9 -5.9 457 1,303 -49
Jul02 020412 293.1 296.5 292.6 293.5 -6.1 227 572 -4
Sep02 020412 297.0 297.3 295.2 295.5 -3.9 39 231 +10
Nov02 020412 292.0 292.0 290.2 290.2 -1.9 2 53 +1
Total Volume and Open Interest 725 2,159 -42
Crude Oil(NYM)
May02 020412 24.40 24.45 23.31 23.47 -1.52 91,627 82,953 -2,586
Jun02 020412 24.55 24.65 23.55 23.69 -1.50 73,216 132,302 +6,104
Jul02 020412 24.50 24.50 23.30 23.58 -1.43 17,949 53,758 -1,729
Aug02 020412 24.20 24.30 23.35 23.40 -1.35 8,137 27,239 +595
Sep02 020412 23.90 23.95 23.00 23.26 -1.25 2,604 25,459 +200
Oct02 020412 23.80 23.80 22.90 23.12 -1.15 1,604 18,728 +657
Nov02 020412 23.44 23.52 22.75 22.97 -1.07 177 11,519 -41
Dec02 020412 23.40 23.50 22.60 22.82 -1.00 8,599 39,704 -209
Jan03 020412 23.15 23.15 22.50 22.68 -0.92 1,125 13,501 +90
Feb03 020412 23.05 23.05 22.35 22.54 -0.84 584 6,862 -309
Total Volume and Open Interest 208,891 501,034 +3,576
Heating Oil(NYM)
May02 020412 63.00 63.40 59.95 60.05 -4.66 24,136 36,824 -1,977
Jun02 020412 63.40 63.50 60.40 60.53 -4.49 12,787 31,320 +2,672
Jul02 020412 63.80 63.90 60.80 61.08 -4.29 1,935 16,617 -123
Aug02 020412 64.30 64.45 61.78 61.78 -4.14 1,077 12,795 +183
Sep02 020412 65.00 65.20 62.50 62.58 -3.99 928 9,189 -155
Oct02 020412 65.60 65.90 63.25 63.38 -3.84 319 6,423 +104
Nov02 020412 66.65 66.65 64.13 64.13 -3.69 309 5,122 +117
Dec02 020412 66.90 67.35 64.73 64.73 -3.59 2,524 14,763 +671
Jan03 020412 67.40 67.65 64.98 64.98 -3.49 297 5,842 +27
Feb03 020412 67.10 67.40 64.68 64.68 -3.29 355 3,657 -194
Total Volume and Open Interest 45,109 151,681 +1,421
Unleaded Gas(NYM)
May02 020412 77.00 77.25 72.60 72.96 -5.91 29,889 43,397 -1,642
Jun02 020412 77.00 77.20 72.80 73.32 -5.52 15,002 43,999 +3,179
Jul02 020412 75.50 76.00 72.25 72.47 -4.82 1,904 15,644 -66
Aug02 020412 74.00 74.00 71.12 71.12 -4.12 947 13,307 -33
Sep02 020412 71.40 71.70 69.27 69.27 -3.42 252 12,351 +78
Oct02 020412 67.00 67.00 65.77 65.77 -2.92 34 1,730 +24
Nov02 020412 65.50 65.50 64.00 64.37 -2.67 50 1,005 +50
Dec02 020412 66.30 66.30 63.87 63.87 -2.42 160 2,522 -40
Total Volume and Open Interest 48,238 134,429 +1,550
Natural Gas(NYM)
May02 020412 3.070 3.210 3.060 3.125 +0.022 45,481 58,458 -465
Jun02 020412 3.120 3.245 3.105 3.163 +0.022 14,556 41,119 +1,549
Jul02 020412 3.165 3.285 3.130 3.205 +0.024 10,718 29,726 +274
Aug02 020412 3.195 3.315 3.185 3.241 +0.026 3,667 36,321 +305
Sep02 020412 3.195 3.305 3.190 3.241 +0.026 2,569 27,279 -21
Oct02 020412 3.200 3.325 3.190 3.249 +0.024 7,558 51,702 +1,633
Nov02 020412 3.440 3.570 3.440 3.499 +0.031 2,099 34,281 +322
Dec02 020412 3.660 3.770 3.650 3.716 +0.043 4,440 33,913 +1,901
Total Volume and Open Interest 109,744 561,294 +3,907
Brent Crude Oil(IPE)
May02 020412 24.60 25.00 23.81 24.29 -0.75 25,852 34,948 -8,771
Jun02 020412 24.63 24.63 23.05 23.16 -1.47 64,173 104,483 +1,291
Jul02 020412 24.05 24.07 22.90 22.96 -1.40 18,988 40,001 -640
Aug02 020412 23.79 23.79 22.81 22.81 -1.30 3,075 16,638 +50
Sep02 020412 23.50 23.58 22.66 22.66 -1.23 375 9,662 +79
Oct02 020412 23.37 23.37 22.51 22.51 -1.17 530 9,606 +32
Nov02 020412 23.10 23.10 22.36 22.36 -1.12 50 7,553 +50
Dec02 020412 23.10 23.10 22.20 22.21 -1.07 6,348 31,526 +963
Total Volume and Open Interest 120,441 288,170 -6,746
Gas Oil(IPE)
May02 020412 193.50 193.50 188.75 189.25 -7.25 19,305 42,447 -1,785
Jun02 020412 195.00 195.25 190.75 191.25 -7.50 7,527 26,321 +1,583
Jul02 020412 197.00 197.00 193.00 193.00 -8.00 408 10,503 +59
Aug02 020412 198.50 198.50 194.75 194.75 -7.50 0 6,637 +0
Sep02 020412 197.50 197.50 196.75 196.75 -7.00 336 8,125 +20
Oct02 020412 201.50 201.50 198.75 198.75 -6.25 0 9,248 -200
Nov02 020412 202.25 202.25 199.00 199.00 -6.00 14 8,017 -200
Dec02 020412 203.00 203.00 198.75 199.00 -5.75 1,254 28,143 +348
Total Volume and Open Interest 37,203 167,347 -7,504
US Dollar Index(NYBOT)
Jun02 020412 117.92 118.24 117.87 118.02 +0.37 660 7,604 +129
Sep02 020412 118.42 118.61 118.42 118.44 +0.37 7 2,053 +6
Dec02 020412 118.73 118.73 118.73 118.73 +0.37 0 11 +0
Total Volume and Open Interest 667 9,668 +135
Australian Dollar(IMM)
Jun02 020412 53.24 53.35 53.08 53.23 -0.05 2,830 53,619 -185
Sep02 020412 52.89 52.89 52.89 52.89 -0.05 3 27 -14
Dec02 020412 52.55 52.55 52.55 52.55 -0.05 3 49 +1
Total Volume and Open Interest 2,836 53,727 -198
British Pound(IMM)
Jun02 020412 143.18 143.32 143.02 143.14 -0.20 5,769 35,237 +1,471
Sep02 020412 142.56 142.56 142.34 142.34 -0.20 7 880 -21
Dec02 020412 141.54 141.54 141.54 141.54 -0.20      
Total Volume and Open Interest 5,776 36,117 +1,450
Canadian Dollar(IMM)
Jun02 020412 62.89 62.98 62.84 62.95 +0.10 8,775 65,067 +575
Sep02 020412 62.77 62.87 62.77 62.87 +0.11 221 4,833 +214
Dec02 020412 62.75 62.81 62.75 62.81 +0.13 55 1,891 -10
Mar03 020412 62.75 62.75 62.75 62.75 +0.15 2 261 +0
Total Volume and Open Interest 9,053 72,231 +779
Japanese Yen(IMM)
Jun02 020412 75.93 76.04 75.90 75.96 -0.33 8,266 68,950 +855
Sep02 020412 76.39 76.40 76.39 76.40 -0.33 260 981 +182
Dec02 020412 76.96 76.96 76.96 76.96 -0.33 0 260 +0
Total Volume and Open Interest 8,526 70,517 +1,037
Swiss Franc(IMM)
Jun02 020412 60.07 60.13 59.87 60.05 -0.25 8,492 34,725 +5,828
Sep02 020412 60.10 60.14 60.10 60.14 -0.25 3 345 -1
Dec02 020412 60.26 60.26 60.26 60.26 -0.25 0 35 +0
Total Volume and Open Interest 8,495 35,105 +5,827
EuroFX(IMM)
Jun02 020412 87.76 87.85 87.52 87.69 -0.38 16,529 111,291 +8,102
Sep02 020412 87.44 87.44 87.42 87.42 -0.38 131 1,175 +15
Dec02 020412 87.25 87.25 87.22 87.22 -0.38 6 336 -2
Total Volume and Open Interest 16,666 112,819 +8,115
Mexican Peso(IMM)
Jun02 020412 10897.0 10925.0 10835.0 10840.0 -52.0 6,572 36,129 -3,094
Sep02 020412 10770.0 10770.0 10695.0 10695.0 -40.0 7 2,519 +5
Total Volume and Open Interest 6,634 39,949 -3,039
30-Year T-Bonds(CBOT)
Jun02 020412 100~18 101~05 100~07 100~31 +0~11 172,132 427,986 +6,843
Sep02 020412 99~25 100~01 99~06 99~28 +0~11 1,116 33,250 +461
Dec02 020412 99~00 99~00 98~30 98~30 +0~11 0 231 +0
Total Volume and Open Interest 173,248 461,467 +7,304
Municipal Bonds(CBOT)
Jun02 020412 102~26 103~08 102~19 103~05 +0~08 790 8,297 -16
Sep02 020412 101~15 101~15 101~15 101~15 +0~08 0 1 +0
Total Volume and Open Interest 790 8,298 -16
10-Year T-Notes(CBOT)
Jun02 020412 104~090 104~240 104~035 104~215 +0~130 253,962 658,645 +2,837
Sep02 020412 102~290 103~145 102~290 103~130 +0~130 919 17,369 +182
Total Volume and Open Interest 254,881 676,015 +3,019
5-Year T-Notes(CBOT)
Jun02 020412 105~040 105~160 105~015 105~145 +0~110 83,584 0 +0
Sep02 020412 103~290 104~080 103~290 104~075 +0~105 750 2,900 +550
Total Volume and Open Interest 84,334 2,900 +550
2 Year T-Notes(CBOT)
Jun02 020412 103~120 104~012 103~116 104~009 +0~019 4,839 84,880 -348
Total Volume and Open Interest 4,839 84,880 -348
3-Mth T-Bills(IMM)
Jun02 020412 98.10 98.10 98.10 98.10 +0.04 13 330 -1
Total Volume and Open Interest 13 330 -1
Eurodollars(IMM)
Jun02 020412 97.695 97.760 97.685 97.750 +0.045 111,913 785,701 -150
Sep02 020412 97.110 97.225 97.105 97.200 +0.070 147,899 627,739 +32
Dec02 020412 96.485 96.615 96.480 96.585 +0.075 185,317 759,588 +2,618
Mar03 020412 95.880 96.010 95.870 95.980 +0.080 88,845 394,621 +2,390
Jun03 020412 95.340 95.430 95.320 95.415 +0.070 48,500 306,451 +246
Sep03 020412 94.950 95.020 94.935 95.010 +0.050 25,933 236,686 -842
Dec03 020412 94.690 94.745 94.660 94.730 +0.030 16,891 180,994 -51
Mar04 020412 94.540 94.595 94.515 94.585 +0.035 16,739 133,446 -324
Jun04 020412 94.380 94.445 94.370 94.430 +0.035 9,428 122,340 -629
Sep04 020412 94.240 94.295 94.225 94.290 +0.035 9,681 119,173 -2,109
Dec04 020412 94.070 94.125 94.060 94.120 +0.035 8,807 90,193 -3,083
Mar05 020412 94.005 94.060 93.990 94.055 +0.035 8,210 88,245 -256
Total Volume and Open Interest 719,697 4,380,940 -286
3-Mth Euro-Yen(IMM)
Jun02 020412 99.91 99.92 99.91 99.92 unch 26 15,231 -499
Sep02 020412 99.90 99.90 99.90 99.90 -0.01 2 3,618 +497
Dec02 020412 99.88 99.88 99.88 99.88 unch 0 2,364 +20
Mar03 020412 99.85 99.85 99.85 99.85 +0.01 0 2,114 +0
Jun03 020412 99.85 99.85 99.84 99.84 unch 100 1,580 +100
Sep03 020412 99.80 99.80 99.80 99.80 unch 140 5,273 +41
Dec03 020412 99.73 99.73 99.73 99.73 unch 0 422 +262
Mar04 020412 99.66 99.66 99.66 99.66 unch 0 368 -4
Jun04 020412 99.63 99.63 99.63 99.63 unch 0 52 +0
Sep04 020412 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 268 31,058 +417
3-Mth Euro-Yen(SIMEX)
Jun02 020412 99.91 99.91 99.91 99.91 unch 44 95,983 -1,034
Sep02 020412 99.90 99.90 99.90 99.90 unch 663 35,229 -907
Dec02 020412 99.88 99.89 99.88 99.88 unch 176 28,937 -235
Mar03 020412 99.84 99.84 99.84 99.84 unch 35 28,095 -40
Jun03 020412 99.84 99.84 99.84 99.84 unch 179 34,139 -61
Sep03 020412 99.80 99.80 99.80 99.80 unch 15 24,654 +15
Dec03 020412 99.74 99.74 99.74 99.74 unch 62 8,502 +0
Mar04 020412 99.66 99.66 99.66 99.66 unch 325 12,660 -110
Total Volume and Open Interest 1,899 276,715 -1,972
German Euro-Bund(EUREX)
Jun02 020412 105.70 105.83 105.48 105.74 -0.05 618,291 614,489 -69,261
Sep02 020412 105.36 105.42 105.36 105.42 -0.06 1,907 9,756 +95
Dec02 020412 104.99 104.99 104.99 104.99 -0.05 3,513 243 +0
Total Volume and Open Interest 623,711 624,488 -69,166
German Euro-Bobl(EUREX)
Jun02 020412 104.65 104.77 104.57 104.71 unch 455,764 528,385 +7,313
Sep02 020412 104.28 104.42 104.28 104.37 -0.02 10,919 8,364 +4,527
Dec02 020412 103.99 103.99 103.99 103.99 unch 235 154 +0
Total Volume and Open Interest 466,918 536,903 +11,840
Long Gilt(LIFFE)
Jun02 020412 111~27 112~00 111~16 111~31 +0~02 36,642 79,435 -2,723
Sep02 020412 111~07 111~07 111~07 111~07 +0~02 0 50 +0
Total Volume and Open Interest 36,642 79,485 -2,723
3-Mth Short Sterling(LIFFE)
Jun02 020412 95.60 95.62 95.57 95.61 +0.03 34,101 0 +0
Sep02 020412 95.23 95.27 95.20 95.25 +0.05 50,192 0 +0
Dec02 020412 94.85 94.90 94.82 94.87 +0.05 47,113 0 +0
Total Volume and Open Interest 162,105    
3-Mth Euribor(LIFFE)
Jun02 020412 96.455 96.490 96.440 96.480 +0.035 57,826 509,369 -2,024
Sep02 020412 96.150 96.200 96.130 96.185 +0.045 84,523 367,013 -5,607
Dec02 020412 95.810 95.850 95.775 95.840 +0.050 82,230 330,020 -9,525
Total Volume and Open Interest 307,664 1,843,205 -29,663
3-Mth Aus T-Bills(SFE)
Jun02 020412 95.00 95.03 94.99 95.02 +0.02 32,467 281,261 +19,736
Sep02 020412 94.51 94.54 94.49 94.52 unch 8,956 116,327 +4,481
Dec02 020412 94.15 94.19 94.14 94.18 +0.02 3,334 65,368 +2,421
Mar03 020412 93.90 93.95 93.90 93.95 +0.02 662 27,644 +422
Jun03 020412 93.77 93.77 93.77 93.77 +0.03 395 17,811 +380
Sep03 020412 93.64 93.64 93.64 93.64 +0.03 549 13,451 +513
Dec03 020412 93.56 93.57 93.56 93.57 +0.03 600 9,142 +397
Mar04 020412 93.53 93.53 93.53 93.53 +0.03 126 6,092 +0
Jun04 020412 93.48 93.50 93.48 93.50 +0.03 77 3,091 +27
Sep04 020412 93.47 93.47 93.47 93.47 +0.02 2 1,758 +2
Total Volume and Open Interest 47,221 543,438 +28,382
10-Year Aus T-Bonds(SFE)
Jun02 020412 93.58 93.61 93.56 93.60 +0.04 15,882 199,659 +7,500
Sep02 020412 93.53 93.53 93.53 93.53 +0.04      
Total Volume and Open Interest 15,882 199,659 +7,500
3-Year Aus T-Bonds(SFE)
Jun02 020412 94.04 94.07 94.02 94.07 +0.04 67,527 546,649 +29,830
Sep02 020412 93.97 93.97 93.97 93.97 +0.04      
Total Volume and Open Interest 67,527 546,649 +29,830
Gold(CMX)
Apr02 020412 301.5 302.1 300.5 302.1 -0.1 42 391 -12
Jun02 020412 301.7 303.2 301.1 302.9 -0.1 25,192 110,457 +3,309
Aug02 020412 302.8 303.8 302.0 303.8 -0.1 141 5,262 -46
Oct02 020412 303.0 304.7 303.0 304.7 unch 350 4,025 +191
Dec02 020412 305.0 305.8 303.8 305.6 unch 636 14,024 +390
Feb03 020412 306.6 306.6 306.6 306.6 unch 0 5,929 +0
Total Volume and Open Interest 26,413 156,655 +3,862
Silver(CMX)
May02 020412 457.0 460.5 456.0 459.3 +1.0 11,012 43,626 -2,417
Jul02 020412 459.0 463.0 458.0 461.4 +1.0 3,358 23,359 +2,428
Sep02 020412 459.5 463.5 459.5 462.8 +1.0 4 1,996 -2
Dec02 020412 464.0 465.5 464.0 465.0 +1.0 209 7,586 +49
Mar03 020412 467.0 467.0 467.0 467.0 +1.0 0 1,215 +0
Total Volume and Open Interest 14,752 81,186 +195
Platinum(NYM)
Apr02 020412 540.0 540.0 539.7 539.7 +0.6 18 45 +1
Jul02 020412 533.0 536.5 531.0 533.1 -3.5 521 6,546 +12
Oct02 020412 526.6 526.6 526.6 526.6 -3.5 7 63 -7
Total Volume and Open Interest 546 6,655 +6
Palladium(NYME)
Jun02 020412 373.00 374.00 366.00 370.00 -4.00 53 1,108 +21
Sep02 020412 369.00 369.00 369.00 369.00 -4.00 0 50 +0
Total Volume and Open Interest 53 1,158 +21
Copper(CMX)
May02 020412 72.05 72.40 71.20 71.70 -0.60 3,999 32,010 -108
Jul02 020412 72.70 73.00 71.90 72.40 -0.60 893 14,138 +1,058
Sep02 020412 73.45 73.45 72.75 72.95 -0.55 14 7,452 +10
Dec02 020412 73.95 74.25 73.30 73.70 -0.50 2 7,535 +4
Mar03 020412 74.60 74.70 74.00 74.35 -0.45 0 1,703 +0
Total Volume and Open Interest 5,139 75,057 +1,027
DJIA Index(CBOT)
Jun02 020412 10232 10240 10140 10194 +24 30,527 29,708 +945
Sep02 020412 10255 10255 10170 10208 +23 18 438 +4
Dec02 020412 10285 10285 10235 10235 +22 0 169 +0
Mar03 020412 10287 10287 10287 10287 +24 1 0  
Total Volume and Open Interest 30,546 30,340  
S & P 500(CME)
Jun02 020412 1108.20 1114.50 1103.90 1112.00 +8.10 80,227 478,300 -4,563
Sep02 020412 1111.50 1114.40 1108.00 1114.40 +8.00 4,869 26,862 +3,008
Dec02 020412 1118.70 1118.70 1118.70 1118.70 +7.80 9 3,537 +0
Mar03 020412 1125.70 1125.70 1125.70 1125.70 +7.80 0 86 +0
Total Volume and Open Interest 85,106 508,904 -1,556
S & P 500 E-Mini(Globex)
Jun02 020412 1103.50 1114.50 1103.50 1112.00 +8.00 435,034 158,866 +15,228
Sep02 020412 1112.00 1114.50 1112.00 1114.50 +8.00 5 13 +1
Total Volume and Open Interest 435,039 158,879 +15,229
NASDAQ 100(CME)
Jun02 020412 1343.00 1363.00 1330.00 1353.00 +21.50 16,914 50,671 +96
Sep02 020412 1362.50 1362.50 1362.50 1362.50 +21.50 0 28 +0
Dec02 020412 1372.00 1372.00 1372.00 1372.00 +21.50 0 15 +0
Total Volume and Open Interest 16,914 50,714 +96
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020412 1332.0 1363.0 1328.5 1353.0 +21.5 227,213 97,324 +10,187
Sep02 020412 1362.5 1362.5 1362.5 1362.5 +21.5 3 9 +0
Total Volume and Open Interest 227,216 97,333 +10,187
NYSE Composite(NYBOT)
Jun02 020412 587.25 588.75 585.25 588.25 +4.10 4,092 4,065 +250
Sep02 020412 589.25 589.25 589.25 589.25 +4.10 0 410 +0
Dec02 020412 590.25 590.25 590.25 590.25 +4.10 0 200 +0
Total Volume and Open Interest 4,092 4,675 +250
S & P Midcap 400(CME)
Jun02 020412 538.50 544.00 535.50 543.75 +6.85 956 14,064 +3
Sep02 020412 545.75 545.75 545.75 545.75 +6.85      
Dec02 020412 551.25 551.25 551.25 551.25 +6.85      
Total Volume and Open Interest 956 14,064 +3
Russell 2000(CME)
Jun02 020412 506.75 517.00 504.50 516.50 +12.50 2,471 26,909 +296
Sep02 020412 517.75 517.75 517.75 517.75 +12.50      
Dec02 020412 519.75 519.75 519.75 519.75 +12.50      
Total Volume and Open Interest 2,471 26,909 +296
Value Line(KCBT)
Jun02 020412 1290.50 1308.00 1287.00 1305.00 +18.50 95 360 -19
Total Volume and Open Interest 95 363 -19
Nikkei 225(CME)
Jun02 020412 11020 11045 10970 10970 -50 1,312 15,001 -233
Sep02 020412 10995 10995 10995 10995 -50 0 3 +0
Total Volume and Open Interest 1,312 15,013 -233
Nikkei 225(SIMEX)
Jun02 020412 11020 11125 10890 11025 -115 13,897 82,516 -916
Sep02 020412 11025 11025 11025 11025 -115 0 1,282 +0
Dec02 020412 11005 11005 11005 11005 -115      
Total Volume and Open Interest 13,897 84,098 -919
CAC 40(MATIF)
Apr02 020412 4432.5 4519.0 4429.0 4469.0 +31.0 55,299 462,458 +5,896
May02 020412 4450.0 4450.0 4426.5 4438.5 +31.0 2,003 7,087 +1,995
Jun02 020412 4397.0 4432.0 4397.0 4427.0 +31.0 489 78,400 -55
Total Volume and Open Interest 58,293 582,469 +8,336
DAX Index(EUREX)
Jun02 020412 5216.0 5248.0 5183.0 5211.5 -6.0 60,524 225,810 +538
Sep02 020412 5264.5 5282.5 5232.5 5258.0 -6.5 256 4,124 +69
Dec02 020412 5291.0 5334.5 5291.0 5310.0 -6.5 181 1,159 +105
Total Volume and Open Interest 60,961 231,093 +712
FT-SE 100(LIFFE)
Jun02 020412 5153.50 5194.00 5145.00 5177.00 +27.00 52,356 368,116 -2,309
Sep02 020412 5188.50 5206.00 5181.00 5194.50 +27.00 1,431 8,415 +1,259
Dec02 020412 5225.50 5242.00 5223.50 5237.50 +27.00 287 7,337 +27
Total Volume and Open Interest 54,426 385,492 -1,108
SPI 200(SFE)
Jun02 020412 3349.0 3362.0 3343.0 3352.0 -17.0 10,828 136,587 +1,625
Sep02 020412 3365.0 3372.0 3365.0 3367.0 -17.0 79 1,332 +76
Dec02 020412 3381.0 3381.0 3381.0 3381.0 -17.0 0 899 +0
Total Volume and Open Interest 10,935 139,395 +1,729
GSCI(CME)
Apr02 020412 188.80 189.05 184.90 186.20 -6.45 3,396 6,293 -2,870
May02 020412 190.40 191.00 186.50 187.50 -6.30 3,321 12,851 +2,781
Jun02 020412 187.00 187.00 187.00 187.00 -6.00      
Total Volume and Open Interest 6,717 19,144 -96
Bridge CRB Index(NYBOT)
Jun02 020412 196.50 197.50 196.50 197.00 -1.70 79 196 -14
Aug02 020412 199.00 199.00 199.00 199.00 -1.70 50 102 +50
Nov02 020412 201.00 201.00 201.00 201.00 -1.70 50 49 +48
Total Volume and Open Interest 234 416 +39
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