Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu April 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020425 478.00 480.25 473.50 474.00 -5.50 22,432 26,963 -3,757
Jul02 020425 482.00 483.50 475.75 476.50 -6.75 42,657 83,521 +3,764
Aug02 020425 478.75 480.50 472.00 472.25 -7.00 1,205 10,057 +300
Sep02 020425 472.00 473.75 465.00 465.25 -6.50 1,018 5,629 +518
Nov02 020425 467.50 471.25 462.00 462.75 -7.25 7,023 29,210 +592
Jan03 020425 474.00 476.00 468.00 468.50 -7.50 27 3,094 +5
Mar03 020425 478.00 481.00 472.50 472.50 -7.50 14 2,387 +5
Total Volume and Open Interest 74,405 162,642 +1,439
Soybean Meal(CBOT)
May02 020425 165.20 166.20 164.50 164.80 -1.10 11,466 20,727 -2,933
Jul02 020425 162.50 163.70 161.60 161.90 -1.20 15,226 49,314 +2,308
Aug02 020425 159.80 160.80 158.60 158.90 -1.10 1,736 11,962 +677
Sep02 020425 157.30 158.00 155.60 156.00 -0.80 808 10,373 +116
Oct02 020425 154.70 155.30 153.00 153.10 -1.10 248 7,444 +80
Dec02 020425 153.00 154.50 151.90 152.20 -0.80 3,145 23,716 -539
Jan03 020425 153.00 154.00 151.60 151.90 -0.90 104 2,544 -24
Mar03 020425 152.00 153.30 150.10 150.40 -0.70 42 2,182 +7
Total Volume and Open Interest 32,791 130,279 -250
Soybean Oil(CBOT)
May02 020425 16.96 16.99 16.60 16.64 -0.37 8,247 20,405 -1,221
Jul02 020425 17.20 17.22 16.84 16.86 -0.38 9,926 60,198 +452
Aug02 020425 17.33 17.33 16.98 16.98 -0.38 879 9,405 -180
Sep02 020425 17.42 17.44 17.11 17.11 -0.37 487 9,026 +67
Oct02 020425 17.60 17.60 17.23 17.23 -0.37 371 6,871 -176
Dec02 020425 17.82 17.83 17.48 17.49 -0.37 768 19,796 +280
Jan03 020425 17.67 17.67 17.67 17.67 -0.34 9 1,826 +6
Mar03 020425 17.87 17.87 17.87 17.87 -0.38 1 1,431 +1
Total Volume and Open Interest 20,688 133,426 -771
Canola(WCE)
May02 020425 326.5 327.4 324.0 324.0 -3.3 1,044 4,703 -876
Jul02 020425 329.0 329.0 326.6 327.4 -1.7 2,388 33,192 +831
Sep02 020425 324.0 324.0 324.0 324.0 -1.6 0 16 +0
Nov02 020425 329.2 329.2 326.6 326.8 -2.9 1,058 16,989 +27
Jan03 020425 330.0 330.0 330.0 330.0 -1.9 0 503 +0
Total Volume and Open Interest 4,490 55,403 -18
Corn(CBOT)
May02 020425 198.00 199.25 196.75 197.00 -0.75 37,824 78,227 -11,553
Jul02 020425 204.00 204.75 202.50 203.00 -0.50 36,787 183,997 +9,809
Sep02 020425 210.25 211.00 209.50 209.50 -0.25 1,886 44,910 +747
Dec02 020425 219.25 220.25 218.50 218.50 unch 6,016 87,956 +805
Mar03 020425 228.00 228.75 227.00 227.00 -0.50 663 15,613 +191
May03 020425 234.00 234.00 232.25 232.25 -0.75 224 3,350 +63
Total Volume and Open Interest 83,909 425,989 +114
Wheat(CBOT)
May02 020425 263.00 265.75 260.75 261.00 -2.50 13,081 22,826 -3,778
Jul02 020425 269.25 273.00 268.00 268.25 -2.25 18,907 72,417 +5,552
Sep02 020425 277.50 279.75 275.00 275.25 -2.25 1,622 8,476 +225
Dec02 020425 288.00 292.00 286.50 286.75 -2.50 1,861 12,077 +29
Mar03 020425 296.50 299.25 295.50 295.50 -2.00 681 1,807 +180
Total Volume and Open Interest 36,381 118,626 +2,215
Wheat(KCBT)
May02 020425 278.50 280.50 274.50 275.00 -4.50 2,533 8,752 -1,684
Jul02 020425 285.50 288.00 281.50 282.00 -5.00 4,967 33,768 +672
Sep02 020425 292.00 293.25 287.50 288.00 -4.50 1,186 7,820 +554
Dec02 020425 298.00 299.50 294.00 294.50 -3.50 1,829 9,584 +704
Mar03 020425 303.50 303.50 299.50 299.50 -3.50 146 2,025 +90
Total Volume and Open Interest 10,663 62,784 +338
Wheat(MGE)
May02 020425 287.25 289.00 286.00 286.25 -1.50 3,031 7,340 -1,579
Jul02 020425 295.50 296.50 294.00 294.50 -1.75 3,346 10,945 +942
Sep02 020425 304.00 304.50 302.00 302.00 -2.00 385 3,695 +104
Dec02 020425 314.00 315.00 312.50 312.75 -1.50 100 2,428 +11
Mar03 020425 323.75 323.75 322.75 322.75 -1.75 17 331 -5
Total Volume and Open Interest 7,001 25,144 -405
Oats(CBOT)
May02 020425 161.00 164.00 158.00 161.75 +3.50 1,393 3,697 -372
Jul02 020425 142.50 144.25 138.00 141.00 -0.50 1,264 3,007 +471
Sep02 020425 123.00 123.50 121.50 122.00 -1.75 46 410 -2
Dec02 020425 127.25 128.00 125.50 125.50 -1.50 119 3,693 +43
Total Volume and Open Interest 2,822 10,835 +140
Rough Rice(CBOT)
May02 020425 3.59 3.61 3.56 3.59 0.00 414 2,575 -256
Jul02 020425 3.85 3.87 3.80 3.82 unch 481 2,402 +215
Sep02 020425 4.08 4.08 4.04 4.04 -0.02 118 410 +16
Nov02 020425 4.30 4.30 4.25 4.26 +0.01 17 935 +5
Total Volume and Open Interest 1,032 7,621 -19
Live Cattle(CME)
Apr02 020425 63.600 64.500 62.300 63.800 +0.400 1,855 2,978 -836
Jun02 020425 60.100 61.750 59.325 61.275 +1.025 7,724 40,139 -207
Aug02 020425 60.600 62.175 59.750 61.750 +1.075 4,291 19,966 -205
Oct02 020425 63.300 64.750 62.525 64.450 +1.200 2,664 21,785 +526
Dec02 020425 65.000 66.525 64.250 66.100 +1.075 1,310 8,660 +420
Feb03 020425 66.250 67.750 65.350 67.625 +1.375 273 2,264 -4
Total Volume and Open Interest 18,319 96,680 -172
Feeder Cattle(CME)
Apr02 020425 74.250 74.450 74.250 74.350 +0.025 223 828 -101
May02 020425 71.250 72.725 69.850 72.700 +1.475 1,703 5,340 -126
Aug02 020425 73.150 74.825 71.825 74.400 +1.075 1,685 5,991 +46
Sep02 020425 73.275 74.875 71.875 74.350 +0.975 230 921 +32
Oct02 020425 73.550 75.275 72.275 74.500 +0.725 219 1,252 +8
Nov02 020425 74.000 75.750 72.750 74.750 +0.500 137 397 +26
Jan03 020425 73.500 75.500 72.550 74.800 +0.800 76 294 +68
Total Volume and Open Interest 4,277 15,027 -43
Lean Hogs(CME)
May02 020425 50.100 50.150 48.525 49.725 -0.800 1,499 2,560 -63
Jun02 020425 53.700 54.500 51.850 54.175 +0.350 3,973 17,513 -210
Jul02 020425 52.750 53.700 51.450 53.450 +0.500 1,274 3,873 +356
Aug02 020425 51.050 52.100 49.900 51.825 +0.325 448 2,388 -100
Oct02 020425 43.100 43.700 42.200 43.350 -0.200 259 2,165 +58
Dec02 020425 41.300 41.600 40.325 40.950 -0.325 190 2,029 +93
Feb03 020425 43.700 44.200 43.500 44.200 +0.100 21 405 +7
Total Volume and Open Interest 7,664 30,933 +141
Pork Bellies(CME)
May02 020425 66.550 67.675 64.450 67.300 +0.075 226 1,735 +0
Jul02 020425 67.850 69.250 66.000 67.850 -0.200 228 1,455 +62
Aug02 020425 66.525 67.500 66.000 67.300 -0.550 17 401 +3
Feb03 020425 65.250 65.250 65.250 65.250 -0.350 0 4 +0
Mar03 020425 65.250 65.250 65.250 65.250 -0.350 0 1 +0
Total Volume and Open Interest 471 3,596 +65
Cocoa(NYBOT)
May02 020425 1560 1564 1539 1540 -26 170 2,220 +0
Jul02 020425 1520 1538 1502 1507 -24 3,780 33,862 -334
Sep02 020425 1488 1504 1476 1480 -20 1,350 15,281 +354
Dec02 020425 1417 1431 1414 1417 -13 368 13,173 -123
Mar03 020425 1370 1370 1365 1365 -11 203 10,817 -65
May03 020425 1351 1351 1350 1350 -11 14 6,093 +12
Jul03 020425 1335 1335 1335 1335 -11 81 4,499 -70
Total Volume and Open Interest 6,251 101,156 -35
Coffee "C"(NYBOT)
May02 020425 52.45 52.45 50.50 50.50 -2.35 700 846 -41
Jul02 020425 54.50 54.75 52.40 52.60 -2.75 5,663 36,009 -495
Sep02 020425 56.75 57.25 54.75 55.05 -2.60 1,049 13,415 +435
Dec02 020425 59.25 59.50 57.60 57.60 -2.10 274 6,397 +54
Mar03 020425 60.50 60.50 59.05 59.05 -1.65 220 4,084 +21
May03 020425 60.75 61.75 59.50 59.50 -1.50 14 1,223 +14
Total Volume and Open Interest 8,167 63,604 +81
Orange Juice(NYBOT)
May02 020425 89.40 89.90 89.10 89.70 -0.05 969 4,279 -710
Jul02 020425 88.80 89.10 88.50 88.60 -0.25 1,682 9,841 +575
Sep02 020425 88.70 89.00 88.70 88.70 -0.10 217 1,440 +93
Nov02 020425 88.60 88.60 88.60 88.60 -0.25 5 1,926 +5
Jan03 020425 89.35 89.35 89.35 89.35 -0.40 100 3,624 +8
Total Volume and Open Interest 3,558 23,267 +511
Sugar #11(NYBOT)
May02 020425 6.10 6.11 5.87 5.91 -0.17 12,997 24,303 -1,579
Jul02 020425 5.44 5.45 5.18 5.20 -0.24 15,324 72,197 +1,675
Oct02 020425 5.39 5.41 5.18 5.19 -0.21 4,031 32,236 -61
Mar03 020425 5.69 5.69 5.50 5.50 -0.18 1,521 17,831 +365
May03 020425 5.71 5.71 5.54 5.55 -0.16 178 6,330 +65
Total Volume and Open Interest 34,209 171,965 +563
London Cocoa(LCE)
May02 020425 1194 1196 1185 1194 -3 631 24,069 -61
Jul02 020425 1222 1222 1211 1220 -4 951 45,558 -233
Sep02 020425 1175 1175 1165 1174 -3 366 29,590 +32
Dec02 020425 1080 1080 1066 1072 -10 285 19,160 -35
Mar03 020425 1051 1055 1046 1055 -5 105 30,348 -25
May03 020425 1049 1055 1049 1055 -5 9 4,377 +0
Jul03 020425 1058 1058 1058 1058 -5 26 3,724 +13
Total Volume and Open Interest 2,501 164,172 -182
London Coffee(LCE)
May02 020425 525.00 525.00 510.00 511.00 -14.00 1,642 10,800 -958
Jul02 020425 535.00 537.00 520.00 521.00 -16.00 1,740 38,522 +117
Sep02 020425 541.00 541.00 529.00 530.00 -12.00 1,234 28,922 +167
Nov02 020425 546.00 546.00 533.00 534.00 -14.00 470 15,100 -13
Jan03 020425 549.00 550.00 540.00 540.00 -12.00 300 6,082 +248
Mar03 020425 555.00 555.00 545.00 545.00 -12.00 225 4,091 +204
Total Volume and Open Interest 5,611 104,979 -235
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020425 186.80 187.30 184.10 184.50 -2.30 1,419 24,359 -178
Oct02 020425 168.50 169.80 166.00 166.10 -3.00 475 10,574 -169
Dec02 020425 172.00 172.00 168.90 168.90 -3.20 25 2,426 -1
Mar03 020425 176.00 176.30 172.90 172.90 -3.20 101 3,587 +35
Total Volume and Open Interest 2,058 42,443 -290
Cotton(NYBOT)
May02 020425 35.30 35.80 35.00 35.00 -0.75 360 281 -122
Jul02 020425 37.00 37.65 36.57 36.75 -0.42 5,980 38,245 +249
Oct02 020425 39.45 40.00 39.10 39.10 -0.50 35 862 -17
Dec02 020425 40.75 41.23 40.40 40.50 -0.39 1,117 20,416 +111
Mar03 020425 42.30 42.60 42.01 42.01 -0.29 102 2,448 -15
May03 020425 44.45 44.45 44.45 44.45 -0.30 60 1,614 +42
Total Volume and Open Interest 7,662 65,104 +241
Lumber(CME)
May02 020425 282.0 283.9 280.0 280.7 -0.1 163 873 -3
Jul02 020425 293.0 293.0 287.6 290.8 +0.2 146 712 -4
Sep02 020425 290.1 290.6 289.4 290.5 +0.4 15 228 +6
Nov02 020425 287.1 287.1 287.1 287.1 +1.0 3 55 +0
Total Volume and Open Interest 327 1,868 -1
Crude Oil(NYM)
Jun02 020425 26.80 27.20 26.30 26.73 +0.35 71,283 150,980 -1,798
Jul02 020425 26.70 26.95 26.20 26.42 +0.28 24,457 68,216 +1,816
Aug02 020425 26.35 26.50 25.90 26.11 +0.28 10,184 31,346 +818
Sep02 020425 26.15 26.25 25.83 25.83 +0.26 4,747 27,206 +967
Oct02 020425 25.89 26.00 25.56 25.59 +0.24 1,086 17,171 +201
Nov02 020425 25.50 25.50 25.25 25.37 +0.23 348 11,164 +150
Dec02 020425 25.25 25.40 25.00 25.15 +0.21 8,346 40,670 -17
Jan03 020425 25.12 25.12 24.93 24.93 +0.19 311 14,582 -99
Feb03 020425 24.80 24.80 24.72 24.72 +0.18 195 7,380 -195
Mar03 020425 24.52 24.52 24.52 24.52 +0.17 193 8,420 +193
Total Volume and Open Interest 124,210 465,535 +2,638
Heating Oil(NYM)
May02 020425 66.90 68.25 66.40 67.20 +1.08 11,726 16,970 -1,472
Jun02 020425 67.50 68.60 66.80 67.62 +1.18 13,478 37,182 -8
Jul02 020425 68.20 69.00 67.40 68.07 +1.18 2,173 16,117 -288
Aug02 020425 68.55 69.20 68.10 68.57 +1.13 1,428 13,618 +511
Sep02 020425 69.25 69.25 68.60 69.22 +1.13 1,616 9,556 +143
Oct02 020425 70.10 70.10 69.40 69.87 +1.08 519 6,229 +59
Nov02 020425 70.70 70.70 70.10 70.42 +0.98 74 5,409 -40
Dec02 020425 71.20 71.20 70.00 70.82 +0.93 2,948 16,899 +902
Jan03 020425 70.60 71.02 70.60 71.02 +0.88 392 6,345 +46
Feb03 020425 70.00 71.15 70.00 70.62 +0.83 34 3,800 +29
Total Volume and Open Interest 34,563 141,886 -87
Unleaded Gas(NYM)
May02 020425 79.75 80.50 78.00 79.37 +0.61 21,454 22,344 -3,216
Jun02 020425 79.90 80.70 78.50 79.69 +0.87 18,301 49,844 +398
Jul02 020425 79.50 79.75 78.40 79.04 +0.82 5,806 19,436 -83
Aug02 020425 78.30 78.50 76.75 77.69 +0.74 2,107 12,861 +202
Sep02 020425 76.20 76.20 75.77 75.77 +0.74 549 13,966 +200
Oct02 020425 72.60 72.60 72.32 72.32 +0.74 102 2,387 +0
Nov02 020425 70.77 70.77 70.77 70.77 +0.74 30 1,139 +9
Dec02 020425 69.90 70.22 69.90 70.22 +0.79 505 2,434 +93
Total Volume and Open Interest 48,904 124,921 -2,447
Natural Gas(NYM)
May02 020425 3.440 3.475 3.280 3.295 -0.124 55,190 40,015 -7,018
Jun02 020425 3.465 3.490 3.290 3.306 -0.125 25,705 60,957 -87
Jul02 020425 3.495 3.515 3.330 3.341 -0.124 6,302 32,995 +2,453
Aug02 020425 3.520 3.560 3.376 3.376 -0.123 7,120 32,984 -1,242
Sep02 020425 3.530 3.550 3.370 3.376 -0.115 2,685 29,334 +518
Oct02 020425 3.520 3.550 3.370 3.381 -0.110 6,003 52,346 +1,535
Nov02 020425 3.765 3.780 3.636 3.636 -0.092 1,378 34,421 +217
Dec02 020425 3.980 3.985 3.856 3.856 -0.079 4,453 33,350 +765
Total Volume and Open Interest 116,562 572,280 -3,086
Brent Crude Oil(IPE)
Jun02 020425 25.65 26.25 25.37 25.93 +0.17 36,520 97,969 +3,400
Jul02 020425 25.33 25.99 25.21 25.71 +0.23 11,289 48,058 -1,195
Aug02 020425 24.97 25.60 24.96 25.41 +0.27 3,738 14,429 -158
Sep02 020425 24.70 25.33 24.70 25.16 +0.29 1,534 11,314 +745
Oct02 020425 24.50 25.10 24.50 24.95 +0.29 315 9,490 +275
Nov02 020425 24.30 24.80 24.30 24.74 +0.29 2 7,774 +0
Dec02 020425 24.10 24.65 24.10 24.53 +0.29 3,102 31,037 +449
Jan03 020425 23.90 24.35 23.90 24.26 +0.25 13 8,746 +0
Total Volume and Open Interest 58,533 255,693 +5,166
Gas Oil(IPE)
May02 020425 202.00 206.75 199.75 204.75 +3.25 9,117 31,421 +232
Jun02 020425 203.50 208.25 201.25 206.00 +3.25 5,153 31,584 +924
Jul02 020425 203.75 209.25 203.25 207.75 +3.75 1,889 12,949 +139
Aug02 020425 205.00 209.25 205.00 209.25 +3.50 835 6,939 -29
Sep02 020425 207.50 211.00 207.50 210.75 +3.25 110 9,011 +50
Oct02 020425 209.00 214.25 208.50 212.25 +3.00 160 10,169 -10
Nov02 020425 209.50 214.25 209.50 212.50 +2.75 1,029 10,158 +879
Dec02 020425 209.25 214.50 209.00 212.25 +2.75 480 29,626 -246
Total Volume and Open Interest 18,823 170,147 +1,989
US Dollar Index(NYBOT)
Jun02 020425 116.16 116.20 115.58 115.75 -0.61 1,924 10,162 +1,582
Sep02 020425 116.59 116.59 116.08 116.20 -0.61 3 2,060 +1
Dec02 020425 117.00 117.00 116.58 116.58 -0.61 0 10 +0
Total Volume and Open Interest 1,927 12,232 +1,583
Australian Dollar(IMM)
Jun02 020425 54.27 54.35 54.15 54.23 +0.15 2,337 50,190 +423
Sep02 020425 53.86 53.86 53.86 53.86 +0.15 2 91 -1
Dec02 020425 53.49 53.49 53.49 53.49 +0.15 2 51 +2
Total Volume and Open Interest 2,341 50,365 +424
British Pound(IMM)
Jun02 020425 144.74 145.12 144.74 145.04 +0.68 2,836 43,298 +1,159
Sep02 020425 144.00 144.30 144.00 144.22 +0.68 5 833 -1
Dec02 020425 143.60 143.60 143.40 143.40 +0.68 2 4 +1
Total Volume and Open Interest 2,843 44,135 +1,159
Canadian Dollar(IMM)
Jun02 020425 63.88 63.96 63.86 63.90 +0.18 7,388 60,681 -1,105
Sep02 020425 63.84 63.84 63.76 63.79 +0.18 451 5,327 +304
Dec02 020425 63.65 63.72 63.65 63.70 +0.18 86 1,909 -8
Mar03 020425 63.61 63.61 63.61 63.61 +0.18 2 272 +0
Total Volume and Open Interest 7,927 68,359 -809
Japanese Yen(IMM)
Jun02 020425 78.02 78.24 77.92 77.95 +0.55 6,468 68,258 +1,959
Sep02 020425 78.50 78.56 78.35 78.35 +0.54 12 1,104 +36
Dec02 020425 78.84 78.84 78.84 78.84 +0.52 0 265 +5
Total Volume and Open Interest 6,480 69,954 +2,000
Swiss Franc(IMM)
Jun02 020425 61.25 61.46 61.25 61.41 +0.52 7,115 45,174 +2,079
Sep02 020425 61.48 61.48 61.48 61.48 +0.52 3 351 +1
Dec02 020425 61.59 61.59 61.59 61.59 +0.52 0 38 +0
Total Volume and Open Interest 7,118 45,563 +2,080
EuroFX(IMM)
Jun02 020425 89.47 89.73 89.46 89.61 +0.59 15,116 115,599 +3,141
Sep02 020425 89.19 89.38 89.18 89.30 +0.58 119 1,352 +67
Dec02 020425 89.10 89.15 89.02 89.07 +0.57 13 485 +10
Total Volume and Open Interest 15,248 117,457 +3,218
Mexican Peso(IMM)
Jun02 020425 10625.0 10650.0 10570.0 10640.0 -57.0 5,330 24,153 +6
Sep02 020425 10490.0 10520.0 10470.0 10512.0 -58.0 283 2,483 +25
Total Volume and Open Interest 5,614 27,782 +31
30-Year T-Bonds(CBOT)
Jun02 020425 101~21 102~11 101~19 101~26 +0~02 199,238 432,554 +6,937
Sep02 020425 100~20 101~03 100~16 100~22 +0~02 2,765 40,156 +1,013
Dec02 020425 99~23 99~23 99~23 99~23 +0~02 0 237 +0
Total Volume and Open Interest 202,003 472,948 +7,950
Municipal Bonds(CBOT)
Jun02 020425 103~31 104~08 103~17 103~23 unch 613 8,861 +84
Sep02 020425 102~01 102~01 102~01 102~01 unch 0 1 +0
Total Volume and Open Interest 613 8,862 +84
10-Year T-Notes(CBOT)
Jun02 020425 105~070 105~245 105~060 105~135 +0~045 289,950 689,089 +348
Sep02 020425 104~120 104~125 104~020 104~040 +0~040 10,198 51,452 +6,568
Total Volume and Open Interest 300,148 740,542 +6,916
5-Year T-Notes(CBOT)
Jun02 020425 106~065 106~080 105~290 106~000 +0~045 75,155 641,609 +15,704
Sep02 020425 104~305 104~305 104~230 104~235 +0~040 8,066 16,780 +6,374
Total Volume and Open Interest 83,221 658,389 +22,078
2 Year T-Notes(CBOT)
Jun02 020425 104~069 104~072 104~056 104~058 +0~008 8,244 88,753 +986
Total Volume and Open Interest 8,244 88,753 +986
3-Mth T-Bills(IMM)
Jun02 020425 98.23 98.23 98.23 98.23 +0.01 3 329 -1
Total Volume and Open Interest 3 379 -1
Eurodollars(IMM)
Jun02 020425 97.930 97.935 97.900 97.925 +0.030 127,777 711,041 -23,575
Sep02 020425 97.460 97.480 97.415 97.435 +0.040 181,226 654,641 +8,557
Dec02 020425 96.900 96.925 96.815 96.840 +0.035 222,499 796,886 +12,938
Mar03 020425 96.310 96.340 96.220 96.255 +0.045 110,644 419,301 +4,449
Jun03 020425 95.770 95.785 95.665 95.705 +0.055 51,606 311,164 +1,822
Sep03 020425 95.330 95.350 95.235 95.270 +0.050 37,948 249,422 +4,322
Dec03 020425 95.035 95.050 94.935 94.980 +0.050 23,887 183,811 +703
Mar04 020425 94.860 94.875 94.770 94.810 +0.035 18,712 140,593 +3,358
Jun04 020425 94.700 94.700 94.600 94.635 +0.025 7,172 129,950 +1,579
Sep04 020425 94.570 94.570 94.455 94.490 +0.025 12,630 124,084 +2,817
Dec04 020425 94.360 94.360 94.295 94.320 +0.020 6,826 89,910 +1,586
Mar05 020425 94.320 94.320 94.245 94.260 +0.020 5,406 90,042 +230
Total Volume and Open Interest 854,431 4,410,905 +27,513
3-Mth Euro-Yen(IMM)
Jun02 020425 99.91 99.91 99.91 99.91 unch 248 14,515 -146
Sep02 020425 99.89 99.89 99.89 99.89 unch 2,245 5,874 +1,437
Dec02 020425 99.87 99.87 99.87 99.87 unch 529 3,279 +463
Mar03 020425 99.83 99.83 99.83 99.83 unch 110 2,528 -24
Jun03 020425 99.83 99.84 99.83 99.84 +0.01 88 2,012 +1
Sep03 020425 99.79 99.79 99.79 99.79 unch 0 6,204 -10
Dec03 020425 99.73 99.73 99.73 99.73 unch 0 1,291 +0
Mar04 020425 99.65 99.65 99.65 99.65 unch 0 474 +0
Jun04 020425 99.61 99.61 99.61 99.61 unch 0 163 +0
Sep04 020425 99.53 99.53 99.53 99.53 unch 0 59 +0
Total Volume and Open Interest 3,220 36,410 +1,721
3-Mth Euro-Yen(SIMEX)
Jun02 020425 99.91 99.91 99.90 99.90 unch 329 98,163 +535
Sep02 020425 99.89 99.89 99.89 99.89 unch 632 37,379 +22
Dec02 020425 99.87 99.87 99.87 99.87 unch 126 29,218 -283
Mar03 020425 99.83 99.83 99.83 99.83 unch 358 28,467 +18
Jun03 020425 99.83 99.83 99.83 99.83 unch 505 35,262 -169
Sep03 020425 99.79 99.79 99.79 99.79 unch 30 27,827 +0
Dec03 020425 99.73 99.73 99.73 99.73 unch 6 8,912 -6
Mar04 020425 99.65 99.65 99.65 99.65 unch 0 12,664 +0
Total Volume and Open Interest 1,986 287,549 +117
German Euro-Bund(EUREX)
Jun02 020425 105.92 106.25 105.86 106.14 +0.37 828,119 656,468 +16,866
Sep02 020425 105.58 105.85 105.58 105.80 +0.37 858 12,905 +407
Dec02 020425 105.28 105.28 105.28 105.28 +0.37 1,115 818 +575
Total Volume and Open Interest 830,092 670,191 +17,848
German Euro-Bobl(EUREX)
Jun02 020425 104.95 105.33 104.95 105.19 +0.32 432,349 519,079 -11,950
Sep02 020425 104.68 104.84 104.68 104.84 +0.32 758 12,844 +656
Dec02 020425 104.44 104.44 104.44 104.44 +0.29 1,036 840 +686
Total Volume and Open Interest 434,143 532,763 -10,608
Long Gilt(LIFFE)
Jun02 020425 111~22 112~04 111~20 112~00 +0~14 28,676 78,555 -2,569
Sep02 020425 111~02 111~12 111~02 111~08 +0~14 0 50 +0
Total Volume and Open Interest 28,676 78,605 -2,569
3-Mth Short Sterling(LIFFE)
Jun02 020425 95.70 95.75 95.67 95.71 +0.03 28,691 0 +0
Sep02 020425 95.33 95.42 95.31 95.38 +0.08 21,641 0 +0
Dec02 020425 94.92 95.03 94.92 94.99 +0.08 23,264 0 +0
Total Volume and Open Interest 94,124    
3-Mth Euribor(LIFFE)
Jun02 020425 96.540 96.565 96.530 96.540 +0.020 59,374 462,788 +2,550
Sep02 020425 96.310 96.365 96.295 96.330 +0.055 76,591 371,714 -2,929
Dec02 020425 95.995 96.080 95.990 96.040 +0.080 93,643 288,705 -541
Total Volume and Open Interest 317,407 1,734,350 +1,117
3-Mth Aus T-Bills(SFE)
Jun02 020424 95.10 95.13 95.04 95.06 -0.02 7,649 273,937 +4,081
Sep02 020424 94.63 94.66 94.57 94.60 -0.02 4,416 117,429 +3,670
Dec02 020424 94.29 94.31 94.20 94.23 -0.04 2,226 64,002 +1,850
Mar03 020424 94.05 94.07 93.97 94.00 -0.04 640 28,224 +491
Jun03 020424 93.88 93.91 93.81 93.84 -0.04 433 17,662 +418
Sep03 020424 93.77 93.77 93.73 93.73 -0.03 205 13,078 +205
Dec03 020424 93.69 93.69 93.65 93.65 -0.03 102 8,682 +92
Mar04 020424 93.64 93.64 93.61 93.61 -0.02 10 5,350 +10
Jun04 020424 93.64 93.64 93.59 93.59 -0.01 0 2,301 +0
Sep04 020424 93.55 93.55 93.55 93.55 -0.02 0 1,489 +0
Total Volume and Open Interest 15,681 533,624 +10,816
10-Year Aus T-Bonds(SFE)
Jun02 020425 93.61 93.70 93.61 93.68 +0.07 2,286 205,025 +0
Sep02 020425 93.54 93.54 93.54 93.54 unch      
Total Volume and Open Interest 15,778 218,619 +0
3-Year Aus T-Bonds(SFE)
Jun02 020424 94.15 94.17 94.08 94.10 -0.04 47,413 600,972 +36,337
Sep02 020424 94.00 94.00 94.00 94.00 -0.04      
Total Volume and Open Interest 47,413 600,972 +36,337
Gold(CMX)
Apr02 020425 309.0 309.3 306.6 308.1 +3.8 120 212 -44
Jun02 020425 309.0 309.8 307.1 308.6 +3.8 17,428 113,356 +1,414
Aug02 020425 310.5 310.8 308.3 309.5 +3.8 1,196 7,275 +409
Oct02 020425 310.0 310.4 310.0 310.4 +3.8 229 4,100 +47
Dec02 020425 312.5 313.5 309.7 311.3 +3.8 488 15,585 +97
Feb03 020425 314.0 314.0 312.2 312.2 +3.8 0 7,116 +0
Total Volume and Open Interest 20,388 164,834 +2,254
Silver(CMX)
May02 020425 460.5 465.0 459.0 462.0 +5.8 6,572 16,386 -2,160
Jul02 020425 462.5 467.5 461.5 464.3 +5.8 5,084 39,370 +1,784
Sep02 020425 464.0 470.0 464.0 466.3 +5.8 581 2,464 +284
Dec02 020425 465.0 471.0 465.0 468.7 +5.9 134 7,868 +1
Mar03 020425 470.9 470.9 470.9 470.9 +5.9 4 1,331 +0
Total Volume and Open Interest 12,415 71,232 -51
Platinum(NYM)
Apr02 020425 561.6 561.6 561.6 561.6 +1.5 0 2 +0
Jul02 020425 551.0 555.0 548.0 551.6 +1.5 902 7,244 +905
Oct02 020425 543.6 543.6 543.6 543.6 +1.5 0 92 +0
Total Volume and Open Interest 902 7,338 +905
Palladium(NYME)
Jun02 020425 372.00 372.00 365.00 367.00 -4.00 33 1,203 +14
Sep02 020425 366.00 366.00 366.00 366.00 -4.00 0 60 +0
Total Volume and Open Interest 33 1,263 +14
Copper(CMX)
May02 020425 72.90 73.50 72.60 72.95 -0.60 9,035 18,398 -4,679
Jul02 020425 73.60 74.15 73.25 73.65 -0.60 8,757 26,041 +5,326
Sep02 020425 74.10 74.65 74.00 74.15 -0.60 53 8,128 -21
Dec02 020425 74.55 74.90 74.55 74.75 -0.60 40 8,494 +21
Mar03 020425 75.30 75.30 75.30 75.30 -0.60 10 1,729 +9
Total Volume and Open Interest 18,284 75,300 +676
DJIA Index(CBOT)
Jun02 020425 9960 10050 9920 10042 +22 20,952 28,248 +345
Sep02 020425 9965 10049 9930 10049 +21 66 740 +12
Dec02 020425 10000 10066 10000 10066 +18 0 169 +0
Mar03 020425 10109 10109 10109 10109 +16      
Total Volume and Open Interest 21,018 29,182 +357
S & P 500(CME)
Jun02 020425 1089.50 1094.50 1084.50 1092.50 +0.70 60,155 470,592 -545
Sep02 020425 1092.00 1096.00 1091.50 1094.30 +0.60 2,664 45,286 +1,558
Dec02 020425 1097.70 1097.70 1097.70 1097.70 +0.40 341 3,684 +165
Mar03 020425 1103.40 1103.40 1103.40 1103.40 +0.10 2 79 +0
Total Volume and Open Interest 63,165 519,771 +1,179
S & P 500 E-Mini(Globex)
Jun02 020425 1092.75 1095.00 1083.50 1092.50 +0.75 345,431 167,395 +6,053
Sep02 020425 1089.50 1094.25 1089.50 1094.25 +0.50 1 19 +0
Total Volume and Open Interest 345,432 167,414 +6,053
NASDAQ 100(CME)
Jun02 020425 1303.00 1319.00 1291.00 1307.00 -1.50 15,354 53,312 +1,631
Sep02 020425 1315.50 1315.50 1315.50 1315.50 -1.50 1 28 +0
Dec02 020425 1324.00 1324.00 1324.00 1324.00 -1.50 0 15 +0
Total Volume and Open Interest 15,355 53,355 +1,631
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020425 1310.0 1319.0 1291.0 1307.0 -1.5 187,214 113,427 +0
Sep02 020425 1315.5 1315.5 1315.5 1315.5 -1.5 25 32 +0
Total Volume and Open Interest 187,239 113,459 +0
NYSE Composite(NYBOT)
Jun02 020425 580.00 580.75 577.00 580.50 -0.15 443 3,093 -8
Sep02 020425 581.50 581.50 581.50 581.50 -0.15 0 410 +0
Dec02 020425 582.50 582.50 582.50 582.50 -0.15 0 200 +0
Total Volume and Open Interest 443 3,703 -8
S & P Midcap 400(CME)
Jun02 020425 536.00 540.75 532.25 540.75 +4.50 1,527 14,496 -241
Sep02 020425 542.75 542.75 542.75 542.75 +4.50      
Dec02 020425 548.25 548.25 548.25 548.25 +4.50      
Total Volume and Open Interest 1,527 14,496 -241
Russell 2000(CME)
Jun02 020425 506.50 511.30 504.00 511.00 +3.50 2,681 27,113 +106
Sep02 020425 512.25 512.25 512.25 512.25 +3.50      
Dec02 020425 514.25 514.25 514.25 514.25 +3.50      
Total Volume and Open Interest 2,681 27,113 +106
Value Line(KCBT)
Jun02 020425 1288.00 1297.00 1288.00 1296.00 +2.00 8 364 +0
Total Volume and Open Interest 8 367 +0
Nikkei 225(CME)
Jun02 020425 11600 11645 11580 11635 -10 671 14,519 -165
Sep02 020425 11670 11670 11670 11670 unch 0 3 +0
Total Volume and Open Interest 671 14,533 -165
Nikkei 225(SIMEX)
Jun02 020425 11625 11710 11575 11675 unch 10,523 85,017 -1,081
Sep02 020425 11675 11675 11675 11675 unch 0 1,282 +0
Dec02 020425 11655 11655 11655 11655 unch      
Total Volume and Open Interest 10,523 86,599 -1,081
CAC 40(MATIF)
Apr02 020425 4493.0 4515.0 4397.5 4448.0 -45.0 91,915 535,443 +16,511
May02 020425 4426.0 4437.0 4366.0 4417.5 -75.0 36,007 67,755 +34,279
Jun02 020425 4438.0 4472.0 4364.5 4405.5 -76.0 5,114 86,296 +4,308
Total Volume and Open Interest 138,619 730,135 +60,608
DAX Index(EUREX)
Jun02 020425 5180.0 5184.0 5035.5 5065.5 -127.5 54,840 230,495 -3,372
Sep02 020425 5201.0 5201.0 5080.0 5108.5 -127.5 53 4,615 +21
Dec02 020425 5176.5 5188.0 5129.0 5157.5 -129.5 5 1,564 +0
Total Volume and Open Interest 54,898 236,674 -3,351
FT-SE 100(LIFFE)
Jun02 020425 5201.50 5215.00 5125.00 5210.00 -21.00 36,481 341,577 -2,386
Sep02 020425 5218.50 5225.50 5165.50 5225.50 -21.50 150 10,439 +137
Dec02 020425 5206.50 5267.00 5205.50 5267.00 -22.50 142 8,610 +97
Total Volume and Open Interest 36,805 362,320 -2,138
SPI 200(SFE)
Jun02 020424 3405.0 3405.0 3368.0 3377.0 -26.0 6,582 131,086 +1,557
Sep02 020424 3402.0 3402.0 3385.0 3390.0 -28.0 78 1,348 +68
Dec02 020424 3404.0 3404.0 3404.0 3404.0 -28.0 0 859 -14
Total Volume and Open Interest 6,660 134,051 +1,567
GSCI(CME)
May02 020425 200.60 202.10 198.30 199.60 +1.60 46 15,379 -19
Jun02 020425 198.60 198.60 198.60 198.60 +0.60 7 7 +7
Jul02 020425 198.60 198.60 198.60 198.60 +0.60      
Total Volume and Open Interest 53 15,386 -12
Bridge CRB Index(NYBOT)
Jun02 020425 201.25 201.25 199.50 199.85 -0.95 13 223 -2
Aug02 020425 201.60 201.60 201.60 201.60 -0.80 0 103 +0
Nov02 020425 203.35 203.35 203.35 203.35 -0.65 0 50 +0
Total Volume and Open Interest 13 376 -2
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