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 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020422 477.00 478.00 470.00 470.50 -1.50 17,911 35,682 -2,053
Jul02 020422 480.00 481.50 472.00 472.75 -1.50 35,252 77,210 +884
Aug02 020422 477.00 478.00 469.25 469.50 -1.50 1,686 9,721 +617
Sep02 020422 471.50 471.50 464.00 464.00 -2.75 583 4,712 +81
Nov02 020422 470.00 471.50 462.50 463.00 -3.25 8,708 28,827 +1,377
Jan03 020422 477.50 477.50 468.50 468.50 -3.00 306 3,035 +19
Mar03 020422 475.00 476.00 474.00 474.00 -2.75 212 2,378 +178
Total Volume and Open Interest 64,671 163,325 +1,096
Soybean Meal(CBOT)
May02 020422 163.80 164.00 161.20 161.90 -0.70 10,125 26,193 -57
Jul02 020422 161.70 161.90 158.20 159.10 -0.70 11,468 44,086 +1,288
Aug02 020422 159.00 159.00 155.70 156.50 -0.70 2,270 10,834 +366
Sep02 020422 157.00 157.00 153.30 153.80 -1.30 970 10,300 -108
Oct02 020422 152.80 153.00 150.70 150.90 -1.60 369 7,445 -100
Dec02 020422 153.50 153.50 150.00 150.10 -2.20 3,497 24,133 +750
Jan03 020422 153.00 153.00 149.80 149.80 -2.20 235 2,419 +5
Mar03 020422 151.30 152.00 148.50 149.00 -1.90 40 2,052 +8
Total Volume and Open Interest 29,129 129,231 +2,171
Soybean Oil(CBOT)
May02 020422 17.15 17.20 16.87 16.91 -0.01 7,470 24,472 -1,827
Jul02 020422 17.50 17.55 17.12 17.18 unch 10,196 54,528 +896
Aug02 020422 17.63 17.63 17.29 17.29 -0.01 660 9,405 +159
Sep02 020422 17.70 17.75 17.42 17.42 unch 320 8,892 +19
Oct02 020422 17.90 17.90 17.54 17.55 unch 28 7,424 +4
Dec02 020422 18.11 18.11 17.81 17.82 -0.02 593 19,209 +188
Jan03 020422 18.00 18.00 18.00 18.00 unch 99 1,897 -45
Mar03 020422 18.40 18.40 18.20 18.20 unch 9 1,430 +5
Total Volume and Open Interest 19,375 131,728 -601
Canola(WCE)
May02 020422 329.0 329.0 324.7 325.0 -2.0 3,299 9,433 -621
Jul02 020422 331.0 331.4 327.0 327.1 -2.3 4,797 31,836 +1,120
Sep02 020422 326.4 326.4 326.4 326.4 unch 0 16 +0
Nov02 020422 332.0 332.0 329.0 329.5 -1.0 1,109 16,901 +218
Jan03 020422 332.0 332.0 332.0 332.0 -1.5 0 503 +0
Total Volume and Open Interest 9,205 58,689 +717
Corn(CBOT)
May02 020422 198.25 200.25 198.00 198.75 +1.50 34,758 104,267 -9,481
Jul02 020422 203.25 206.00 203.25 204.25 +1.75 36,696 165,801 +4,784
Sep02 020422 210.25 211.75 209.75 210.25 +1.50 4,916 44,132 -784
Dec02 020422 218.50 220.50 218.25 218.50 +1.50 13,816 85,361 +2,324
Mar03 020422 228.00 229.00 227.25 227.25 +1.25 977 15,089 +150
May03 020422 233.00 233.50 232.25 232.50 +1.00 256 3,213 +213
Total Volume and Open Interest 92,123 429,505 -2,748
Wheat(CBOT)
May02 020422 267.25 268.75 264.00 264.75 -2.25 6,603 29,227 -1,150
Jul02 020422 274.25 276.00 271.50 272.75 -1.50 16,499 64,320 +2,360
Sep02 020422 282.00 283.00 278.75 279.75 -1.50 862 8,354 +179
Dec02 020422 292.50 294.00 290.50 292.00 -0.50 1,473 11,969 -67
Mar03 020422 301.00 301.00 298.50 300.50 -0.75 76 1,349 +35
Total Volume and Open Interest 25,553 116,254 +1,358
Wheat(KCBT)
May02 020422 288.00 288.75 284.00 285.00 -4.00 2,897 11,759 -1,530
Jul02 020422 296.00 296.50 291.75 292.25 -4.75 3,964 33,506 -210
Sep02 020422 300.00 301.00 297.75 298.25 -2.75 659 6,392 +41
Dec02 020422 308.50 308.50 304.75 305.50 -3.00 568 8,538 +206
Mar03 020422 309.00 309.00 309.00 309.00 -3.00 290 1,971 +262
Total Volume and Open Interest 8,378 63,019 -1,231
Wheat(MGE)
May02 020422 292.00 292.75 291.00 291.50 -0.50 1,860 10,009 -650
Jul02 020422 301.00 301.50 299.00 299.75 -1.00 2,276 8,353 +211
Sep02 020422 309.00 309.00 307.00 307.50 -0.75 223 3,476 +105
Dec02 020422 319.00 319.00 317.75 318.00 -1.00 11 2,202 +10
Mar03 020422 327.75 327.75 327.75 327.75 -0.50 10 316 +10
Total Volume and Open Interest 4,380 24,425 -314
Oats(CBOT)
May02 020422 152.00 159.00 150.00 151.25 +0.75 2,145 4,250 -134
Jul02 020422 133.25 134.75 129.75 133.50 +1.25 1,603 2,400 +74
Sep02 020422 125.00 125.00 124.00 124.50 -0.50 103 417 +27
Dec02 020422 124.50 125.00 124.50 124.50 -0.50 671 3,602 +284
Total Volume and Open Interest 4,522 10,697 +251
Rough Rice(CBOT)
May02 020422 3.61 3.63 3.59 3.59 -0.01 109 3,012 -43
Jul02 020422 3.83 3.86 3.82 3.82 +0.01 152 1,976 +67
Sep02 020422 4.05 4.05 4.04 4.04 +0.01 5 377 +0
Nov02 020422 4.25 4.28 4.25 4.25 +0.02 10 922 +1
Total Volume and Open Interest 316 7,559 +52
Live Cattle(CME)
Apr02 020422 64.800 64.900 64.125 64.275 +0.175 1,985 4,951 -868
Jun02 020422 61.200 61.475 60.650 61.125 +0.325 7,221 41,214 -408
Aug02 020422 61.800 62.075 61.250 61.650 +0.275 3,629 20,085 +388
Oct02 020422 64.900 65.200 64.250 64.525 +0.075 2,738 20,848 +353
Dec02 020422 67.000 67.050 66.025 66.400 -0.150 1,117 8,324 +273
Feb03 020422 67.800 67.800 67.100 67.750 -0.050 268 2,213 +33
Total Volume and Open Interest 16,998 98,338 -222
Feeder Cattle(CME)
Apr02 020422 74.850 74.850 74.275 74.500 -0.150 474 1,110 -216
May02 020422 73.800 74.000 72.600 73.150 -0.375 1,096 5,945 -54
Aug02 020422 76.500 76.550 75.000 75.750 -0.600 772 5,615 -58
Sep02 020422 76.700 76.700 75.400 76.050 -0.600 143 794 -44
Oct02 020422 76.850 76.850 75.500 76.250 -0.450 55 1,118 +5
Nov02 020422 77.000 77.200 76.000 76.700 -0.350 16 338 +3
Jan03 020422 76.750 76.750 76.000 76.200 -0.500 50 186 +42
Total Volume and Open Interest 2,606 15,106 -322
Lean Hogs(CME)
May02 020422 53.850 53.850 52.750 53.200 -0.550 1,366 2,715 -116
Jun02 020422 56.650 56.650 55.100 55.500 -1.400 4,909 17,923 -64
Jul02 020422 56.100 56.125 54.225 54.675 -1.550 1,042 3,338 -142
Aug02 020422 54.375 54.375 52.450 52.675 -1.700 530 2,727 +50
Oct02 020422 46.100 46.100 44.300 44.550 -1.600 230 2,067 -34
Dec02 020422 43.600 43.625 42.300 42.375 -1.525 196 1,903 -44
Feb03 020422 46.300 46.300 45.500 45.500 -1.575 1 395 +0
Total Volume and Open Interest 8,274 31,068 -350
Pork Bellies(CME)
May02 020422 69.875 69.900 66.875 67.000 -2.875 446 1,852 +3
Jul02 020422 70.800 70.900 67.825 67.950 -2.875 237 1,214 +52
Aug02 020422 70.450 70.450 67.400 67.700 -2.500 34 392 +12
Feb03 020422 66.375 66.375 66.375 66.375 +0.175 0 4 +0
Mar03 020422 66.175 66.175 66.175 66.175 -0.175 0 1 +0
Total Volume and Open Interest 717 3,463 +67
Cocoa(NYBOT)
May02 020422 1571 1590 1550 1582 +1 452 2,187 -495
Jul02 020422 1530 1551 1525 1547 +6 2,802 33,133 +347
Sep02 020422 1493 1510 1489 1508 +7 726 14,152 -26
Dec02 020422 1415 1434 1415 1434 +6 180 13,155 +10
Mar03 020422 1375 1383 1375 1378 +7 2 10,559 +1
May03 020422 1360 1360 1360 1360 +7 0 6,041 +0
Jul03 020422 1355 1355 1355 1355 +14 1 4,414 +0
Total Volume and Open Interest 4,286 98,028 -58
Coffee "C"(NYBOT)
May02 020422 52.00 54.50 51.80 53.85 +0.80 5,268 2,591 -2,596
Jul02 020422 55.50 57.65 54.90 56.85 +0.95 9,701 36,125 +1,341
Sep02 020422 57.20 59.40 57.00 59.00 +1.20 1,228 12,632 +90
Dec02 020422 59.25 61.30 59.00 61.00 +1.45 396 6,329 +116
Mar03 020422 59.80 62.30 59.75 62.00 +1.65 49 4,063 +8
May03 020422 60.00 62.50 60.00 62.20 +1.75 31 1,191 +7
Total Volume and Open Interest 16,781 64,141 -961
Orange Juice(NYBOT)
May02 020422 88.50 88.80 88.30 88.65 +0.15 1,333 5,722 -1,148
Jul02 020422 88.30 88.40 87.90 88.05 -0.15 1,541 8,416 +726
Sep02 020422 88.70 88.70 88.15 88.15 -0.15 79 1,424 +44
Nov02 020422 88.50 88.50 88.15 88.15 -0.25 55 1,920 +18
Jan03 020422 89.30 89.30 89.05 89.05 +0.15 125 3,545 +125
Total Volume and Open Interest 3,133 22,652 -235
Sugar #11(NYBOT)
May02 020422 6.18 6.30 6.03 6.09 -0.08 29,800 36,539 -10,999
Jul02 020422 5.62 5.73 5.47 5.52 -0.07 26,297 70,313 -2,438
Oct02 020422 5.52 5.63 5.40 5.43 -0.09 7,061 32,959 +492
Mar03 020422 5.79 5.92 5.68 5.72 -0.07 2,319 17,256 +332
May03 020422 5.82 5.94 5.75 5.75 -0.07 136 6,267 +109
Total Volume and Open Interest 65,703 181,844 -12,474
London Cocoa(LCE)
May02 020422 1189 1196 1175 1195 +6 921 24,962 -300
Jul02 020422 1218 1223 1204 1223 +4 1,665 45,255 +74
Sep02 020422 1165 1179 1158 1179 +13 446 29,537 +227
Dec02 020422 1072 1091 1064 1089 +13 405 18,823 +323
Mar03 020422 1045 1065 1045 1065 +10 347 29,713 +157
May03 020422 1069 1069 1069 1069 +9 0 4,377 +0
Jul03 020422 1070 1070 1070 1070 +10 270 2,956 +270
Total Volume and Open Interest 4,115 162,419 +792
London Coffee(LCE)
May02 020422 514.00 521.00 511.00 518.00 -4.00 3,387 13,189 -2,468
Jul02 020422 522.00 529.00 518.00 526.00 -3.00 3,837 38,549 +1,533
Sep02 020422 529.00 535.00 523.00 531.00 -4.00 1,078 28,187 +264
Nov02 020422 533.00 535.00 528.00 535.00 -3.00 359 14,629 +112
Jan03 020422 537.00 540.00 533.00 539.00 -4.00 62 5,680 +53
Mar03 020422 544.00 544.00 544.00 544.00 -3.00 41 3,892 +24
Total Volume and Open Interest 9,064 105,579 -282
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020422 192.00 195.40 190.00 191.00 -2.40 2,891 25,243 -98
Oct02 020422 175.00 178.40 173.50 174.50 -1.90 113 10,934 +38
Dec02 020422 176.50 180.40 176.50 177.00 -1.80 92 2,429 +48
Mar03 020422 181.10 184.80 180.00 181.00 -1.40 100 3,293 +72
Total Volume and Open Interest 3,196 43,285 +60
Cotton(NYBOT)
May02 020422 34.50 34.75 34.40 34.46 -0.04 2,393 4,701 -1,096
Jul02 020422 36.16 36.35 36.00 36.08 +0.09 14,322 34,959 +3,049
Oct02 020422 38.60 38.75 38.45 38.45 +0.03 156 855 -58
Dec02 020422 39.90 40.05 39.70 39.71 +0.05 3,654 19,898 +1,451
Mar03 020422 41.50 41.50 41.35 41.35 +0.02 445 2,098 +154
May03 020422 43.80 43.80 43.80 43.80 unch 134 1,572 -26
Total Volume and Open Interest 21,279 65,320 +3,586
Lumber(CME)
May02 020422 275.0 281.1 275.0 278.6 +1.1 329 940 +35
Jul02 020422 286.0 292.0 286.0 290.3 -0.4 210 726 +12
Sep02 020422 291.0 291.0 289.1 289.5 -2.0 27 210 +6
Nov02 020422 286.0 286.0 284.6 284.6 +0.2 0 55 +0
Total Volume and Open Interest 566 1,931 +53
Crude Oil(NYM)
May02 020422 26.50 26.58 25.78 26.27 -0.11 43,787 26,655 -8,203
Jun02 020422 26.55 26.60 25.81 26.40 -0.04 78,367 149,965 -548
Jul02 020422 26.25 26.30 25.75 26.19 +0.03 21,800 61,082 -1,106
Aug02 020422 25.85 25.85 25.45 25.84 +0.08 7,525 26,881 +166
Sep02 020422 25.60 25.60 25.27 25.59 +0.11 5,149 25,931 -64
Oct02 020422 25.25 25.38 25.15 25.38 +0.13 2,105 17,470 +140
Nov02 020422 24.85 25.18 24.85 25.18 +0.14 1,468 11,054 -473
Dec02 020422 24.95 25.00 24.60 24.99 +0.15 7,119 39,601 -631
Jan03 020422 24.45 24.80 24.45 24.80 +0.16 852 14,515 +142
Feb03 020422 24.30 24.61 24.30 24.61 +0.17 176 7,481 +18
Total Volume and Open Interest 171,116 476,267 -11,042
Heating Oil(NYM)
May02 020422 66.10 66.25 64.60 65.81 -0.10 14,475 22,140 -895
Jun02 020422 66.50 66.60 65.15 66.27 -0.11 9,916 36,297 +2,252
Jul02 020422 67.20 67.20 65.80 66.82 -0.01 1,633 15,718 +91
Aug02 020422 67.10 67.47 66.50 67.47 +0.04 995 13,191 -33
Sep02 020422 67.70 68.20 67.50 68.17 +0.04 1,317 9,311 -115
Oct02 020422 68.35 68.87 68.35 68.87 +0.04 207 6,215 +44
Nov02 020422 69.52 69.52 69.52 69.52 +0.04 383 5,569 +182
Dec02 020422 69.50 70.10 69.50 69.97 +0.04 1,579 15,724 -77
Jan03 020422 70.40 70.40 70.22 70.22 +0.04 171 6,272 +20
Feb03 020422 69.87 69.87 69.87 69.87 +0.04 52 3,734 -29
Total Volume and Open Interest 31,355 143,964 +1,500
Unleaded Gas(NYM)
May02 020422 80.15 80.30 77.60 79.02 -1.38 22,905 31,065 -2,956
Jun02 020422 80.30 80.40 78.05 79.45 -1.00 14,599 46,250 +1,906
Jul02 020422 79.15 79.15 77.50 78.60 -0.58 2,882 18,353 -39
Aug02 020422 77.00 77.20 76.40 77.20 -0.33 994 13,402 -83
Sep02 020422 75.25 75.25 75.25 75.25 -0.23 957 13,664 +242
Oct02 020422 70.80 71.70 70.80 71.70 -0.23 723 2,454 -48
Nov02 020422 70.15 70.15 70.15 70.15 -0.23 52 1,105 +0
Dec02 020422 69.00 69.55 69.00 69.55 -0.23 52 2,258 -71
Total Volume and Open Interest 43,218 129,044 -1,030
Natural Gas(NYM)
May02 020422 3.580 3.610 3.460 3.596 +0.069 49,912 53,044 -1,707
Jun02 020422 3.595 3.625 3.490 3.616 +0.054 22,241 52,344 +3,488
Jul02 020422 3.625 3.646 3.535 3.646 +0.051 3,258 30,900 -135
Aug02 020422 3.650 3.680 3.550 3.673 +0.050 3,862 33,228 -338
Sep02 020422 3.635 3.680 3.540 3.658 +0.050 1,427 28,481 -88
Oct02 020422 3.610 3.680 3.530 3.653 +0.050 5,682 51,203 -234
Nov02 020422 3.840 3.880 3.800 3.873 +0.050 3,663 34,886 +1,002
Dec02 020422 4.045 4.100 3.970 4.068 +0.050 2,646 33,584 +284
Total Volume and Open Interest 107,843 577,241 +4,375
Brent Crude Oil(IPE)
Jun02 020422 26.30 26.39 25.32 25.89 +0.04 37,845 104,694 +3,752
Jul02 020422 25.97 26.00 25.08 25.65 +0.15 11,369 48,262 +2,391
Aug02 020422 25.50 25.50 24.90 25.31 +0.17 3,441 14,453 +19
Sep02 020422 25.22 25.22 24.50 25.05 +0.20 534 9,891 +34
Oct02 020422 24.90 24.90 24.40 24.82 +0.20 656 9,238 +5
Nov02 020422 24.85 24.85 24.24 24.61 +0.22 60 7,773 +40
Dec02 020422 24.44 24.60 23.90 24.41 +0.23 5,990 31,728 +385
Jan03 020422 24.36 24.36 24.19 24.19 +0.25 182 8,764 -142
Total Volume and Open Interest 61,027 261,025 +6,580
Gas Oil(IPE)
May02 020422 202.00 204.50 198.50 199.00 +0.75 7,209 33,803 +504
Jun02 020422 204.00 206.00 200.25 200.75 +0.75 4,028 28,937 +419
Jul02 020422 206.25 207.50 202.25 202.75 +1.00 745 11,960 -174
Aug02 020422 208.00 209.00 204.50 204.50 +1.00 396 6,658 -5
Sep02 020422 209.75 209.75 206.25 206.25 +1.00 157 8,800 +143
Oct02 020422 211.50 211.50 207.50 208.00 +1.00 1,213 9,209 +153
Nov02 020422 208.50 208.50 208.50 208.50 +1.00 315 8,879 +185
Dec02 020422 212.00 212.00 208.00 208.50 +1.00 1,252 29,938 +174
Total Volume and Open Interest 15,818 166,274 +1,802
US Dollar Index(NYBOT)
Jun02 020422 116.82 117.00 116.65 116.70 +0.11 926 8,763 -761
Sep02 020422 117.14 117.14 117.14 117.14 +0.11 0 2,073 +0
Dec02 020422 117.70 117.70 117.51 117.51 +0.11 0 10 +0
Total Volume and Open Interest 926 10,846 -761
Australian Dollar(IMM)
Jun02 020422 53.76 53.90 53.65 53.88 +0.12 2,371 48,947 -65
Sep02 020422 53.53 53.53 53.53 53.53 +0.12 1 91 +0
Dec02 020422 53.18 53.18 53.18 53.18 +0.12 0 49 +0
Total Volume and Open Interest 2,372 49,120 -65
British Pound(IMM)
Jun02 020422 144.24 144.60 144.12 144.50 +0.14 3,065 42,678 +686
Sep02 020422 143.40 143.90 143.40 143.68 +0.14 10 822 +1
Dec02 020422 142.86 142.86 142.86 142.86 +0.14 1 3 +1
Total Volume and Open Interest 3,076 43,503 +688
Canadian Dollar(IMM)
Jun02 020422 63.52 63.60 63.46 63.59 +0.02 4,988 58,197 +287
Sep02 020422 63.44 63.50 63.39 63.49 +0.02 138 4,851 +14
Dec02 020422 63.34 63.41 63.27 63.41 +0.02 54 1,916 +4
Mar03 020422 63.12 63.33 63.12 63.33 +0.02 2 273 +2
Total Volume and Open Interest 5,192 65,407 +297
Japanese Yen(IMM)
Jun02 020422 77.22 77.37 77.15 77.18 +0.22 6,980 66,635 +1,216
Sep02 020422 77.64 77.64 77.59 77.59 +0.22 15 1,047 +0
Dec02 020422 78.10 78.10 78.10 78.10 +0.22 0 260 +0
Total Volume and Open Interest 6,995 68,269 +1,216
Swiss Franc(IMM)
Jun02 020422 60.60 60.62 60.45 60.60 -0.23 7,004 42,031 +1,628
Sep02 020422 60.60 60.67 60.60 60.67 -0.23 6 351 +6
Dec02 020422 60.70 60.78 60.70 60.78 -0.23 0 35 +0
Total Volume and Open Interest 7,010 42,417 +1,634
EuroFX(IMM)
Jun02 020422 88.63 88.77 88.47 88.76 -0.20 6,084 109,728 -2,105
Sep02 020422 88.34 88.46 88.32 88.46 -0.20 31 1,302 -26
Dec02 020422 88.00 88.24 88.00 88.24 -0.20 17 434 +1
Total Volume and Open Interest 6,132 111,481 -2,130
Mexican Peso(IMM)
Jun02 020422 10705.0 10735.0 10680.0 10717.0 +15.0 5,078 26,008 -1,782
Sep02 020422 10580.0 10595.0 10580.0 10592.0 +27.0 64 2,809 -8
Total Volume and Open Interest 5,162 30,113 -1,770
30-Year T-Bonds(CBOT)
Jun02 020422 100~17 100~25 100~10 100~24 +0~06 158,277 430,651 -2,855
Sep02 020422 99~17 99~21 99~13 99~20 +0~06 462 38,532 +152
Dec02 020422 98~21 98~21 98~21 98~21 +0~06 0 237 +0
Total Volume and Open Interest 158,739 469,421 -2,703
Municipal Bonds(CBOT)
Jun02 020422 102~20 102~29 102~20 102~28 +0~06 448 8,699 +87
Sep02 020422 101~06 101~06 101~06 101~06 +0~06 0 1 +0
Total Volume and Open Interest 448 8,700 +87
10-Year T-Notes(CBOT)
Jun02 020422 104~150 104~240 104~105 104~235 +0~065 185,854 673,130 -2,020
Sep02 020422 103~090 103~145 103~060 103~140 +0~065 1,190 34,920 +475
Total Volume and Open Interest 187,044 708,051 -1,545
5-Year T-Notes(CBOT)
Jun02 020422 105~130 105~170 105~095 105~165 +0~030 49,144 622,881 +11,269
Sep02 020422 104~080 104~080 104~080 104~080 +0~025 117 5,271 +0
Total Volume and Open Interest 49,261 628,152 +11,269
2 Year T-Notes(CBOT)
Jun02 020422 104~025 104~032 104~021 104~030 +0~004 4,807 87,839 -23
Total Volume and Open Interest 4,807 87,839 -23
3-Mth T-Bills(IMM)
Jun02 020422 98.20 98.20 98.20 98.20 +0.02 1 329 +0
Total Volume and Open Interest 1 379 +0
Eurodollars(IMM)
Jun02 020422 97.870 97.880 97.860 97.875 +0.020 79,926 750,355 -7,348
Sep02 020422 97.330 97.360 97.320 97.355 +0.025 131,814 642,588 -17,241
Dec02 020422 96.705 96.740 96.695 96.735 +0.020 146,090 787,300 -10,223
Mar03 020422 96.075 96.110 96.055 96.105 +0.030 80,274 413,327 +3,007
Jun03 020422 95.490 95.530 95.475 95.530 +0.040 56,321 309,194 +228
Sep03 020422 95.050 95.095 95.035 95.095 +0.045 31,094 235,863 -1,563
Dec03 020422 94.760 94.805 94.745 94.800 +0.040 12,698 182,185 -1,036
Mar04 020422 94.605 94.655 94.595 94.650 +0.050 9,744 138,069 +269
Jun04 020422 94.445 94.490 94.445 94.490 +0.045 10,263 129,135 -600
Sep04 020422 94.295 94.350 94.295 94.350 +0.050 6,879 120,403 -1,028
Dec04 020422 94.130 94.180 94.125 94.180 +0.050 5,993 89,381 -893
Mar05 020422 94.070 94.115 94.070 94.115 +0.050 5,654 88,098 -724
Total Volume and Open Interest 627,800 4,384,504 -42,414
3-Mth Euro-Yen(IMM)
Jun02 020422 99.91 99.91 99.91 99.91 unch 20 14,501 -1,171
Sep02 020422 99.90 99.90 99.90 99.90 unch 19 4,141 -1
Dec02 020422 99.87 99.87 99.87 99.87 -0.01 271 2,630 +140
Mar03 020422 99.84 99.84 99.84 99.84 unch 0 2,174 +1
Jun03 020422 99.84 99.84 99.84 99.84 unch 0 1,483 -33
Sep03 020422 99.79 99.79 99.79 99.79 unch 0 6,131 +21
Dec03 020422 99.73 99.73 99.73 99.73 unch 0 960 +200
Mar04 020422 99.65 99.65 99.65 99.65 unch 0 358 +0
Jun04 020422 99.61 99.61 99.61 99.61 unch 0 56 +0
Sep04 020422 99.53 99.53 99.53 99.53 -0.01 0 34 +0
Total Volume and Open Interest 310 32,470 -843
3-Mth Euro-Yen(SIMEX)
Jun02 020422 99.91 99.91 99.90 99.90 -0.01 1,399 96,950 +682
Sep02 020422 99.89 99.89 99.89 99.89 0.00 1,710 36,554 +121
Dec02 020422 99.88 99.88 99.87 99.88 unch 1,056 29,439 +428
Mar03 020422 99.83 99.83 99.83 99.83 0.00 348 28,302 -64
Jun03 020422 99.83 99.83 99.83 99.83 0.00 211 34,271 -458
Sep03 020422 99.79 99.79 99.79 99.79 -0.01 1,060 27,062 +797
Dec03 020422 99.73 99.74 99.73 99.73 -0.01 701 8,410 -200
Mar04 020422 99.65 99.65 99.65 99.65 -0.01 31 12,639 +0
Total Volume and Open Interest 6,547 282,117 +1,327
German Euro-Bund(EUREX)
Jun02 020422 105.29 105.70 105.24 105.66 +0.32 517,842 617,702 -14,545
Sep02 020422 104.94 105.32 104.90 105.32 +0.31 797 11,478 +175
Dec02 020422 104.81 104.81 104.81 104.81 +0.22 1,095 243 +0
Total Volume and Open Interest 519,734 629,423 -14,370
German Euro-Bobl(EUREX)
Jun02 020422 104.50 104.82 104.50 104.80 +0.26 370,055 538,988 +2,614
Sep02 020422 104.45 104.45 104.45 104.45 +0.27 1,526 11,698 +191
Dec02 020422 104.08 104.08 104.08 104.08 +0.26 0 154 +0
Total Volume and Open Interest 371,581 550,840 +2,805
Long Gilt(LIFFE)
Jun02 020422 111~08 111~21 111~07 111~19 +0~10 20,537 81,111 +2,736
Sep02 020422 110~26 110~26 110~26 110~26 +0~10 0 50 +0
Total Volume and Open Interest 20,537 81,161 +2,736
3-Mth Short Sterling(LIFFE)
Jun02 020422 95.63 95.68 95.63 95.67 +0.05 15,726 0 +0
Sep02 020422 95.25 95.31 95.24 95.30 +0.06 18,398 0 +0
Dec02 020422 94.86 94.94 94.85 94.92 +0.07 16,852 0 +0
Total Volume and Open Interest 75,149    
3-Mth Euribor(LIFFE)
Jun02 020422 96.490 96.525 96.490 96.520 +0.025 50,831 469,154 -9,242
Sep02 020422 96.200 96.255 96.190 96.245 +0.040 66,803 358,689 -5,918
Dec02 020422 95.860 95.930 95.850 95.920 +0.055 74,517 292,792 +2,488
Total Volume and Open Interest 249,992 1,725,133 -10,445
3-Mth Aus T-Bills(SFE)
Jun02 020422 95.07 95.09 95.06 95.07 unch 11,827 267,163 +520
Sep02 020422 94.60 94.63 94.59 94.62 +0.01 7,617 113,795 +3,886
Dec02 020422 94.25 94.28 94.25 94.27 +0.02 1,540 62,078 +731
Mar03 020422 94.02 94.03 94.02 94.03 +0.02 555 27,491 +429
Jun03 020422 93.88 93.88 93.85 93.87 +0.03 701 17,142 +740
Sep03 020422 93.76 93.76 93.73 93.75 +0.03 135 12,753 +135
Dec03 020422 93.66 93.68 93.66 93.68 +0.03 2 8,397 -9
Mar04 020422 93.62 93.62 93.62 93.62 +0.03 1 5,332 +1
Jun04 020422 93.59 93.60 93.59 93.60 +0.04 1 2,281 +1
Sep04 020422 93.55 93.56 93.55 93.56 +0.04 0 1,485 +0
Total Volume and Open Interest 22,379 519,386 +6,434
10-Year Aus T-Bonds(SFE)
Jun02 020422 93.63 93.65 93.61 93.64 +0.04 1,841 209,891 +5,795
Sep02 020422 93.58 93.58 93.58 93.58 +0.04      
Total Volume and Open Interest 14,360 204,096 +3,913
3-Year Aus T-Bonds(SFE)
Jun02 020422 94.13 94.15 94.12 94.14 +0.02 52,567 568,479 +45,621
Sep02 020422 94.04 94.04 94.04 94.04 +0.02      
Total Volume and Open Interest 52,567 568,479 +45,621
Gold(CMX)
Apr02 020422 304.1 304.1 303.0 303.0 +0.7 68 311 +21
Jun02 020422 304.2 305.2 303.5 303.6 +0.6 15,529 109,285 -1,587
Aug02 020422 305.7 305.9 304.0 304.4 +0.6 124 6,553 +14
Oct02 020422 305.0 305.4 305.0 305.4 +0.7 5 4,054 +0
Dec02 020422 306.8 307.8 306.0 306.3 +0.7 568 15,852 +286
Feb03 020422 308.0 308.0 307.3 307.3 +0.7 200 7,096 +217
Total Volume and Open Interest 16,494 159,863 -1,038
Silver(CMX)
May02 020422 451.5 457.5 451.5 454.3 +4.0 4,315 27,215 -516
Jul02 020422 454.5 460.0 453.5 456.6 +4.1 1,486 30,055 +1,039
Sep02 020422 458.5 460.0 458.0 458.3 +4.1 30 2,133 +4
Dec02 020422 460.0 465.0 460.0 460.6 +4.1 44 7,794 +34
Mar03 020422 462.4 462.4 462.4 462.4 +3.9 0 1,212 +0
Total Volume and Open Interest 5,876 72,021 +557
Platinum(NYM)
Apr02 020422 557.0 557.0 555.8 555.8 -3.8 9 10 -5
Jul02 020422 552.0 552.0 545.0 545.8 -5.8 371 6,813 +168
Oct02 020422 537.8 537.8 537.8 537.8 -5.8 0 92 +2
Total Volume and Open Interest 380 6,915 +165
Palladium(NYME)
Jun02 020422 371.00 376.00 370.20 370.55 -3.70 30 1,184 +5
Sep02 020422 369.55 369.55 369.55 369.55 -3.70 0 60 +0
Total Volume and Open Interest 30 1,244 +5
Copper(CMX)
May02 020422 74.60 74.95 73.80 74.35 +1.05 3,503 25,654 -499
Jul02 020422 75.40 75.60 74.45 74.95 +1.00 2,184 18,926 +435
Sep02 020422 76.00 76.00 75.15 75.40 +1.00 49 7,723 +18
Dec02 020422 76.25 76.25 75.85 76.00 +1.00 374 7,739 +166
Mar03 020422 76.55 76.55 76.55 76.55 +1.00 0 1,721 +0
Total Volume and Open Interest 6,404 74,305 +159
DJIA Index(CBOT)
Jun02 020422 10222 10238 10110 10135 -117 16,060 27,719 -1,047
Sep02 020422 10225 10225 10144 10144 -118 103 711 +62
Dec02 020422 10150 10165 10150 10165 -119 0 170 +0
Mar03 020422 10213 10213 10213 10213 -121      
Total Volume and Open Interest 16,163 28,625 -986
S & P 500(CME)
Jun02 020422 1122.00 1122.00 1106.10 1108.30 -18.40 43,165 470,446 -4,779
Sep02 020422 1119.90 1119.90 1109.50 1110.40 -18.60 254 41,945 +147
Dec02 020422 1114.10 1114.10 1114.10 1114.10 -18.70 0 3,501 +0
Mar03 020422 1120.10 1120.10 1120.10 1120.10 -18.50 0 79 +0
Total Volume and Open Interest 43,419 516,100 -4,632
S & P 500 E-Mini(Globex)
Jun02 020422 1127.50 1128.00 1106.00 1108.25 -18.50 210,311 155,611 +2,698
Sep02 020422 1122.25 1122.25 1110.50 1110.50 -18.50 7 16 +0
Total Volume and Open Interest 210,318 155,627 +2,698
NASDAQ 100(CME)
Jun02 020422 1370.00 1371.00 1340.00 1353.50 -35.50 11,685 52,819 +1,508
Sep02 020422 1362.00 1362.00 1362.00 1362.00 -36.00 0 28 +0
Dec02 020422 1370.50 1370.50 1370.50 1370.50 -36.50 0 15 +0
Total Volume and Open Interest 11,685 52,862 +1,508
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020422 1388.0 1391.5 1340.0 1353.5 -35.5 125,435 100,064 +1,548
Sep02 020422 1370.5 1370.5 1362.0 1362.0 -36.0 1 12 +1
Total Volume and Open Interest 125,436 100,076 +1,549
NYSE Composite(NYBOT)
Jun02 020422 592.50 592.50 585.50 586.00 -8.15 560 3,280 +19
Sep02 020422 587.00 587.00 587.00 587.00 -8.15 0 410 +0
Dec02 020422 588.00 588.00 588.00 588.00 -8.15 0 200 +0
Total Volume and Open Interest 560 3,890 +19
S & P Midcap 400(CME)
Jun02 020422 549.50 549.50 542.00 542.00 -8.25 508 14,449 +39
Sep02 020422 544.00 544.00 544.00 544.00 -8.25      
Dec02 020422 549.50 549.50 549.50 549.50 -8.25      
Total Volume and Open Interest 508 14,449 +39
Russell 2000(CME)
Jun02 020422 515.75 515.75 510.00 510.25 -7.50 1,193 27,116 -263
Sep02 020422 511.50 511.50 511.50 511.50 -7.50      
Dec02 020422 513.50 513.50 513.50 513.50 -7.50      
Total Volume and Open Interest 1,193 27,116 -263
Value Line(KCBT)
Jun02 020422 1320.00 1320.00 1302.75 1306.00 -23.00 12 357 -34
Total Volume and Open Interest 12 360 -34
Nikkei 225(CME)
Jun02 020422 11620 11630 11540 11560 +10 530 15,166 -65
Sep02 020422 11585 11585 11585 11585 +10 0 3 +0
Total Volume and Open Interest 530 15,180 -65
Nikkei 225(SIMEX)
Jun02 020422 11520 11760 11510 11665 +210 11,973 84,802 +711
Sep02 020422 11665 11665 11665 11665 +210 0 1,282 +0
Dec02 020422 11645 11645 11645 11645 +210      
Total Volume and Open Interest 11,973 86,384 +711
CAC 40(MATIF)
Apr02 020422 4599.0 4599.0 4516.5 4553.0 -47.0 48,039 500,711 +9,069
May02 020422 4522.5 4529.5 4488.0 4523.0 -47.0 1,386 13,052 +1,353
Jun02 020422 4536.5 4545.0 4459.0 4511.5 -47.5 2,841 79,512 +1,793
Total Volume and Open Interest 52,266 628,404 +12,215
DAX Index(EUREX)
Jun02 020422 5309.0 5309.5 5204.0 5249.0 -59.0 46,566 230,546 +951
Sep02 020422 5333.0 5333.0 5250.0 5294.0 -60.5 380 4,577 +192
Dec02 020422 5347.0 5347.0 5347.0 5347.0 -60.0 0 1,414 +0
Total Volume and Open Interest 46,946 236,537 +1,143
FT-SE 100(LIFFE)
Jun02 020422 5245.00 5255.00 5222.00 5236.50 -12.00 29,286 353,123 -5,586
Sep02 020422 5264.50 5264.50 5251.00 5253.00 -13.00 33 9,931 +7
Dec02 020422 5306.50 5308.00 5296.50 5296.50 -15.00 13 8,295 +9
Total Volume and Open Interest 29,380 372,728 -5,563
SPI 200(SFE)
Jun02 020422 3410.0 3429.0 3410.0 3419.0 +7.0 9,572 130,366 -488
Sep02 020422 3442.0 3442.0 3433.0 3433.0 +7.0 30 1,270 +6
Dec02 020422 3450.0 3450.0 3448.0 3448.0 +7.0 44 907 -60
Total Volume and Open Interest 9,830 133,340 -378
GSCI(CME)
May02 020422 200.80 200.80 197.10 199.50 -0.50 39 16,309 -1
Jun02 020422 199.50 199.50 199.50 199.50 +0.50      
Jul02 020422 199.00 199.00 199.00 199.00 +0.50      
Total Volume and Open Interest 39 16,309 -1
Bridge CRB Index(NYBOT)
Jun02 020422 203.50 203.50 202.00 202.50 +0.50 24 219 -22
Aug02 020422 204.25 204.25 204.25 204.25 +0.50 0 102 +0
Nov02 020422 206.00 206.00 206.00 206.00 +0.50 0 49 +0
Total Volume and Open Interest 24 370 -22
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