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 30, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020430 463.00 463.50 459.25 462.25 +0.50 21,924 12,393 -7,019
Jul02 020430 467.00 467.50 463.25 466.75 +1.25 38,245 82,217 +473
Aug02 020430 464.50 464.50 460.50 463.50 +1.50 1,564 10,446 +340
Sep02 020430 459.00 459.00 454.50 457.25 +0.50 693 6,109 -248
Nov02 020430 458.00 458.50 453.50 457.00 +0.25 7,302 30,789 -34
Jan03 020430 464.00 464.00 459.50 463.00 +0.75 181 3,099 -148
Mar03 020430 468.00 468.00 464.00 468.00 +1.00 78 2,444 +50
Total Volume and Open Interest 70,059 149,483 -6,532
Soybean Meal(CBOT)
May02 020430 160.80 162.00 160.00 161.90 +1.30 11,641 12,541 -4,032
Jul02 020430 158.40 159.00 157.40 158.70 +0.70 12,905 57,916 +1,069
Aug02 020430 156.00 156.50 155.20 156.20 +0.70 967 12,516 +122
Sep02 020430 153.40 154.00 152.60 153.40 +0.30 405 10,686 -68
Oct02 020430 151.50 151.80 150.50 151.10 unch 397 7,507 +1
Dec02 020430 151.30 151.40 149.70 150.60 -0.20 2,426 24,581 +242
Jan03 020430 150.80 150.80 149.80 150.80 +0.10 164 2,653 +63
Mar03 020430 149.50 150.00 149.00 149.50 +0.40 11 2,231 -1
Total Volume and Open Interest 28,917 132,696 -2,603
Soybean Oil(CBOT)
May02 020430 16.18 16.28 16.07 16.08 -0.09 19,011 9,760 -1,857
Jul02 020430 16.45 16.52 16.31 16.32 -0.12 26,966 62,793 +239
Aug02 020430 16.58 16.61 16.45 16.47 -0.10 3,673 11,264 +1,146
Sep02 020430 16.73 16.80 16.59 16.59 -0.11 1,164 10,022 +477
Oct02 020430 16.86 16.86 16.72 16.72 -0.11 201 7,084 +160
Dec02 020430 17.07 17.14 16.96 16.98 -0.11 1,250 20,415 +504
Jan03 020430 17.25 17.30 17.20 17.20 -0.09 130 1,838 +9
Mar03 020430 17.50 17.53 17.43 17.43 -0.08 179 1,664 +170
Total Volume and Open Interest 52,629 129,363 +903
Canola(WCE)
May02 020430 315.0 318.0 314.3 318.0 +4.0 1,089 3,604 -524
Jul02 020430 320.0 320.0 317.2 320.0 +1.1 4,689 35,237 -289
Sep02 020430 316.5 316.5 316.5 316.5 unch 0 16 +0
Nov02 020430 320.0 321.7 319.0 321.7 +2.3 1,622 17,496 +15
Jan03 020430 322.0 324.4 321.3 324.4 +1.9 37 1,091 +37
Total Volume and Open Interest 7,437 57,444 -761
Corn(CBOT)
May02 020430 193.50 194.00 192.50 193.50 +1.00 63,172 28,304 -31,241
Jul02 020430 201.25 201.50 200.00 200.50 +0.25 66,803 207,443 +12,999
Sep02 020430 208.00 208.25 207.25 207.25 unch 5,164 47,340 +1,312
Dec02 020430 217.75 218.25 216.75 217.25 +0.25 10,368 91,009 +689
Mar03 020430 227.00 227.00 225.75 226.00 unch 494 14,681 -206
May03 020430 231.25 231.75 231.00 231.00 unch 72 3,588 +2
Total Volume and Open Interest 146,776 405,647 -16,001
Wheat(CBOT)
May02 020430 257.50 262.75 257.00 261.75 +5.75 13,992 5,490 -9,569
Jul02 020430 266.00 269.50 265.25 268.75 +3.75 20,728 78,192 +4,423
Sep02 020430 273.50 276.00 272.50 275.50 +3.50 2,037 9,021 +533
Dec02 020430 285.00 288.00 284.00 287.25 +3.25 1,320 12,161 +49
Mar03 020430 293.00 294.50 293.00 294.00 +1.25 175 1,935 +31
Total Volume and Open Interest 38,311 107,862 -4,519
Wheat(KCBT)
May02 020430 272.50 275.50 271.75 274.00 +2.75 5,162 1,994 -3,788
Jul02 020430 281.00 283.25 280.00 283.00 +2.00 6,966 38,330 +1,770
Sep02 020430 288.00 289.75 287.00 289.75 +2.00 791 8,427 +36
Dec02 020430 295.00 298.00 294.25 296.25 +2.25 305 10,560 +125
Mar03 020430 301.00 303.00 301.00 303.00 +2.50 34 2,246 +20
Total Volume and Open Interest 13,281 62,521 -1,851
Wheat(MGE)
May02 020430 291.50 301.00 291.50 297.00 +5.75 3,501 3,035 -1,006
Jul02 020430 292.00 293.00 290.50 292.50 +2.50 4,811 14,423 +1,883
Sep02 020430 299.50 299.50 295.75 297.00 +0.75 944 4,393 +490
Dec02 020430 308.00 308.00 305.75 306.75 +1.00 69 2,696 +51
Mar03 020430 317.00 317.00 315.75 316.75 +1.00 30 399 +30
Total Volume and Open Interest 9,465 25,560 +1,558
Oats(CBOT)
May02 020430 164.00 168.00 163.50 166.75 +3.50 1,011 1,999 -797
Jul02 020430 141.75 142.00 135.50 137.00 -0.75 1,241 3,504 +287
Sep02 020430 123.50 123.50 120.50 121.00 -1.25 43 434 +8
Dec02 020430 126.50 126.50 124.00 124.25 -0.50 300 3,676 +80
Total Volume and Open Interest 2,595 9,641 -422
Rough Rice(CBOT)
May02 020430 3.53 3.55 3.51 3.51 -0.03 1,006 1,782 -331
Jul02 020430 3.76 3.79 3.75 3.76 -0.02 1,176 3,989 +396
Sep02 020430 3.98 3.98 3.98 3.98 -0.03 22 535 +12
Nov02 020430 4.20 4.20 4.20 4.20 -0.04 29 1,156 +23
Total Volume and Open Interest 2,310 8,897 +138
Live Cattle(CME)
Apr02 020430 65.900 66.750 65.600 66.700 +1.450 1,148 456 -623
Jun02 020430 62.750 63.650 62.300 63.625 +1.325 9,156 39,599 +84
Aug02 020430 62.950 63.950 62.600 63.775 +1.025 3,629 20,236 +19
Oct02 020430 65.950 66.700 65.650 66.650 +1.100 2,636 22,769 +211
Dec02 020430 67.200 68.000 66.950 67.950 +1.000 1,139 9,724 -132
Feb03 020430 67.900 68.600 67.850 68.500 +0.750 139 2,428 -21
Total Volume and Open Interest 17,944 96,284 -469
Feeder Cattle(CME)
May02 020430 74.400 75.925 74.050 75.900 +1.475 1,530 4,697 -228
Aug02 020430 76.375 77.875 76.000 77.875 +1.500 1,927 6,793 +284
Sep02 020430 76.200 77.650 76.050 77.600 +1.350 305 979 +16
Oct02 020430 76.300 77.775 76.000 77.775 +1.475 300 1,189 -47
Nov02 020430 76.550 78.150 76.500 78.150 +1.500 103 440 +30
Jan03 020430 76.700 78.000 76.700 78.000 +1.400 33 351 +6
Mar03 020430 76.500 76.500 76.500 76.500 +0.700 0 4 +0
Total Volume and Open Interest 4,200 14,455 +63
Lean Hogs(CME)
May02 020430 44.750 45.700 44.075 45.600 -0.125 1,054 2,442 -43
Jun02 020430 50.700 52.250 50.250 52.050 +0.950 4,565 17,957 +305
Jul02 020430 50.850 52.600 50.600 52.375 +1.050 1,447 3,795 +128
Aug02 020430 50.000 51.300 49.750 51.225 +0.700 781 2,713 +188
Oct02 020430 42.700 43.250 42.500 43.050 -0.150 196 2,218 -38
Dec02 020430 40.025 41.050 40.025 40.300 +0.275 192 2,181 +86
Feb03 020430 42.250 43.800 42.250 43.425 +0.325 17 416 +5
Total Volume and Open Interest 8,252 31,722 +631
Pork Bellies(CME)
May02 020430 65.250 67.100 64.050 67.025 +1.075 458 1,408 -223
Jul02 020430 66.450 68.300 65.550 68.100 +1.225 582 1,682 +65
Aug02 020430 66.000 67.550 65.650 67.000 +0.550 60 447 +33
Feb03 020430 64.400 64.400 64.400 64.400 -0.600 0 4 +0
Mar03 020430 64.400 64.400 64.400 64.400 -0.600 0 1 +0
Total Volume and Open Interest 1,100 3,542 -125
Cocoa(NYBOT)
May02 020430 1500 1540 1485 1540 +30 97 1,469 +0
Jul02 020430 1465 1515 1450 1510 +35 4,760 31,895 -713
Sep02 020430 1445 1475 1432 1474 +23 2,821 14,978 -203
Dec02 020430 1396 1419 1388 1419 +19 103 12,697 -45
Mar03 020430 1350 1369 1350 1369 +15 343 10,874 +44
May03 020430 1345 1354 1345 1354 +15 0 6,071 +0
Jul03 020430 1339 1339 1339 1339 +15 20 4,479 -20
Total Volume and Open Interest 8,243 98,515 -862
Coffee "C"(NYBOT)
May02 020430 50.10 50.90 50.10 50.70 +1.30 86 287 -173
Jul02 020430 52.25 53.30 52.20 52.85 +1.25 9,409 32,783 -1,773
Sep02 020430 54.80 55.65 54.80 55.35 +1.30 3,335 13,415 +328
Dec02 020430 57.50 58.25 57.50 57.80 +1.25 1,074 7,062 +25
Mar03 020430 59.75 60.00 59.00 59.25 +1.00 726 4,370 -41
May03 020430 61.00 61.00 59.85 59.85 +0.95 213 1,486 +95
Total Volume and Open Interest 14,951 61,556 -1,456
Orange Juice(NYBOT)
May02 020430 90.10 90.15 89.95 90.10 -0.15 869 1,478 -506
Jul02 020430 88.80 89.25 88.80 89.20 +0.15 693 11,017 +408
Sep02 020430 89.20 89.20 89.20 89.20 +0.15 5 1,543 +3
Nov02 020430 89.25 89.25 89.20 89.20 +0.15 0 2,579 +0
Jan03 020430 89.80 89.80 89.80 89.80 +0.30 0 3,666 +0
Total Volume and Open Interest 1,567 22,455 -95
Sugar #11(NYBOT)
May02 020430 5.88 5.95 5.53 5.68 -0.22 11,268 11,076 -4,317
Jul02 020430 5.30 5.40 5.22 5.36 +0.08 21,248 72,413 +606
Oct02 020430 5.24 5.31 5.17 5.29 +0.07 2,981 33,407 +604
Mar03 020430 5.54 5.58 5.45 5.56 +0.06 1,031 18,757 +24
May03 020430 5.58 5.63 5.51 5.60 +0.04 416 6,631 +172
Total Volume and Open Interest 37,437 161,409 -3,062
London Cocoa(LCE)
May02 020430 1183 1203 1161 1196 +13 373 23,588 -166
Jul02 020430 1209 1232 1186 1225 +17 1,050 45,927 -58
Sep02 020430 1163 1185 1148 1178 +15 451 29,824 +106
Dec02 020430 1055 1085 1038 1078 +20 158 19,333 +48
Mar03 020430 1043 1073 1028 1065 +25 32 30,284 -8
May03 020430 1040 1065 1033 1065 +25 20 4,385 +10
Jul03 020430 1040 1064 1035 1064 +21 0 3,711 +0
Total Volume and Open Interest 2,084 165,035 -68
London Coffee(LCE)
May02 020430 503.00 510.00 500.00 506.00 +3.00 2,406 5,392 -1,583
Jul02 020430 521.00 529.00 516.00 525.00 +6.00 6,313 37,828 -796
Sep02 020430 529.00 534.00 525.00 531.00 +3.00 1,872 29,765 +250
Nov02 020430 534.00 541.00 534.00 538.00 +4.00 824 16,346 +500
Jan03 020430 538.00 544.00 538.00 544.00 +3.00 767 6,891 +376
Mar03 020430 553.00 553.00 545.00 550.00 +2.00 505 4,906 +353
Total Volume and Open Interest 13,726 103,168 -364
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020430 189.50 190.40 187.00 190.00 +0.50 1,767 22,889 -44
Oct02 020430 168.00 169.50 167.50 169.00 +1.00 259 10,855 -74
Dec02 020430 169.50 170.50 168.50 170.50 +1.00 150 2,431 +51
Mar03 020430 173.50 174.00 173.50 174.00 +0.50 253 3,485 -101
Total Volume and Open Interest 2,440 41,233 -163
Cotton(NYBOT)
May02 020430 33.60 33.60 33.35 33.35 +0.55 9 23 -31
Jul02 020430 34.90 35.20 34.83 34.97 +0.38 5,092 38,896 +260
Oct02 020430 37.40 37.50 37.33 37.33 +0.23 480 1,252 +120
Dec02 020430 38.80 39.00 38.70 38.82 +0.28 1,952 20,938 -155
Mar03 020430 40.55 40.65 40.55 40.60 +0.34 309 2,895 +170
May03 020430 43.10 43.20 43.10 43.20 +0.30 254 1,894 +165
Total Volume and Open Interest 8,304 67,284 +616
Lumber(CME)
May02 020430 292.5 293.0 285.2 286.3 -6.2 230 675 -62
Jul02 020430 292.8 292.8 282.4 286.1 -6.3 380 825 +27
Sep02 020430 293.0 293.0 283.5 286.3 -6.4 42 252 +6
Nov02 020430 283.1 283.1 274.0 274.0 -9.0 4 54 +0
Total Volume and Open Interest 656 1,807 -29
Crude Oil(NYM)
Jun02 020430 27.40 27.60 27.07 27.29 -0.28 74,728 151,882 -1,844
Jul02 020430 27.00 27.25 26.78 26.93 -0.19 33,865 71,241 -585
Aug02 020430 26.70 26.83 26.50 26.65 -0.12 11,002 34,254 +1,165
Sep02 020430 26.48 26.60 26.30 26.38 -0.08 6,189 28,662 +455
Oct02 020430 26.20 26.25 26.00 26.12 -0.06 2,815 18,111 -71
Nov02 020430 25.90 25.90 25.83 25.88 -0.04 1,512 11,581 +244
Dec02 020430 25.55 25.80 25.55 25.64 -0.03 6,922 41,546 +692
Jan03 020430 25.30 25.40 25.28 25.40 -0.02 1,420 15,449 +582
Feb03 020430 25.25 25.25 25.17 25.17 -0.01 3 7,804 -2
Mar03 020430 24.90 24.95 24.85 24.95 -0.01 950 9,134 +439
Total Volume and Open Interest 144,866 478,785 +15
Heating Oil(NYM)
May02 020430 68.80 69.27 68.15 68.90 -0.30 15,959 7,201 -4,954
Jun02 020430 69.10 69.70 68.40 69.19 -0.20 18,135 43,146 +1,022
Jul02 020430 69.60 70.00 69.10 69.59 -0.10 3,817 16,400 -746
Aug02 020430 70.10 70.60 69.50 70.09 -0.05 1,032 13,221 -157
Sep02 020430 70.70 71.30 70.50 70.69 unch 572 10,557 +179
Oct02 020430 71.10 71.29 70.80 71.29 unch 252 6,366 +7
Nov02 020430 71.30 72.00 71.30 71.79 unch 406 5,288 +8
Dec02 020430 72.25 72.55 71.80 72.19 unch 1,652 15,654 -555
Jan03 020430 72.20 72.95 72.00 72.39 unch 384 6,665 +65
Feb03 020430 71.70 71.95 71.70 71.89 unch 257 3,820 +31
Total Volume and Open Interest 42,625 138,039 -5,123
Unleaded Gas(NYM)
May02 020430 83.00 83.40 81.10 82.30 -1.06 22,528 9,517 -6,724
Jun02 020430 83.00 83.00 81.10 81.32 -1.63 26,903 56,124 +3,446
Jul02 020430 81.60 81.80 80.10 80.32 -1.50 5,173 19,635 -396
Aug02 020430 79.90 80.05 78.77 78.77 -1.40 2,054 12,467 -432
Sep02 020430 77.70 77.80 76.62 76.62 -1.25 1,577 14,627 +275
Oct02 020430 73.80 74.15 73.02 73.02 -1.10 553 2,652 +240
Nov02 020430 72.00 72.00 71.27 71.27 -1.10 5 1,198 +3
Dec02 020430 71.20 71.20 70.57 70.57 -1.10 101 2,433 -35
Total Volume and Open Interest 59,493 119,631 -3,155
Natural Gas(NYM)
Jun02 020430 3.620 3.820 3.580 3.795 +0.234 43,193 60,326 -1,425
Jul02 020430 3.650 3.840 3.610 3.823 +0.234 10,405 32,792 -423
Aug02 020430 3.675 3.860 3.650 3.853 +0.234 6,872 33,723 +890
Sep02 020430 3.675 3.880 3.650 3.848 +0.232 2,229 28,273 -477
Oct02 020430 3.685 3.850 3.650 3.848 +0.232 3,002 51,940 -612
Nov02 020430 3.910 4.100 3.900 4.078 +0.217 2,207 33,290 +204
Dec02 020430 4.115 4.300 4.090 4.277 +0.203 2,241 35,774 -40
Jan03 020430 4.195 4.352 4.175 4.352 +0.198 2,623 34,040 -90
Total Volume and Open Interest 82,475 541,151 -10,535
Brent Crude Oil(IPE)
Jun02 020430 26.55 26.71 26.26 26.47 -0.21 26,897 94,009 +1,978
Jul02 020430 26.25 26.45 26.07 26.27 -0.12 15,450 51,834 +2,127
Aug02 020430 25.91 26.06 25.78 25.94 -0.11 2,942 14,936 +549
Sep02 020430 25.62 25.69 25.52 25.69 -0.06 1,823 12,543 +179
Oct02 020430 25.37 25.53 25.26 25.43 -0.05 576 10,062 +76
Nov02 020430 25.15 25.25 25.08 25.19 -0.03 399 8,262 +172
Dec02 020430 24.90 25.01 24.76 24.95 -0.04 2,772 31,098 +119
Jan03 020430 24.62 24.67 24.50 24.67 -0.03 1,400 12,789 +97
Total Volume and Open Interest 54,434 264,240 +5,947
Gas Oil(IPE)
May02 020430 210.25 211.25 208.75 209.25 +0.25 8,130 27,903 -2,009
Jun02 020430 211.50 212.25 209.75 211.00 +0.75 6,301 34,536 +2,211
Jul02 020430 212.75 213.50 211.25 212.50 +1.00 1,696 13,503 +210
Aug02 020430 213.50 214.25 213.00 213.75 +1.00 265 6,613 -5
Sep02 020430 215.50 215.50 214.25 215.00 +1.00 140 9,226 +90
Oct02 020430 216.25 216.50 215.50 216.25 +1.00 190 9,848 +51
Nov02 020430 217.00 217.00 216.50 216.50 +1.25 246 10,955 +146
Dec02 020430 216.50 217.00 215.25 216.00 +1.25 1,384 28,809 -85
Total Volume and Open Interest 19,987 172,340 +1,518
US Dollar Index(NYBOT)
Jun02 020430 115.13 115.63 115.12 115.40 +0.27 1,004 11,898 +88
Sep02 020430 115.92 116.05 115.87 115.87 +0.27 18 2,278 +4
Dec02 020430 116.20 116.26 116.20 116.26 +0.27 2 10 +2
Total Volume and Open Interest 1,024 14,186 +94
Australian Dollar(IMM)
Jun02 020430 53.54 53.75 53.46 53.64 -0.07 1,958 49,088 -1,193
Sep02 020430 53.25 53.35 53.25 53.27 -0.07 2 113 +19
Dec02 020430 52.90 52.90 52.90 52.90 -0.07 8 55 +4
Total Volume and Open Interest 1,970 49,291 -1,168
British Pound(IMM)
Jun02 020430 145.24 145.50 145.18 145.34 -0.14 3,774 43,777 -895
Sep02 020430 144.58 144.58 144.46 144.52 -0.14 5 957 +2
Dec02 020430 143.86 143.86 143.70 143.70 -0.14 3 7 +2
Total Volume and Open Interest 3,782 44,741 -891
Canadian Dollar(IMM)
Jun02 020430 63.76 63.81 63.61 63.74 -0.05 5,130 62,651 +724
Sep02 020430 63.60 63.64 63.50 63.63 -0.05 152 5,419 +111
Dec02 020430 63.51 63.57 63.46 63.54 -0.05 33 1,922 -2
Mar03 020430 63.30 63.45 63.30 63.45 -0.05 1 271 +0
Total Volume and Open Interest 5,318 70,439 +835
Japanese Yen(IMM)
Jun02 020430 78.06 78.23 77.92 78.02 -0.28 12,736 79,954 +9,191
Sep02 020430 78.46 78.47 78.42 78.42 -0.28 27 1,107 -37
Dec02 020430 78.91 78.91 78.91 78.91 -0.28 0 265 +0
Total Volume and Open Interest 12,763 81,653 +9,154
Swiss Franc(IMM)
Jun02 020430 61.68 61.99 61.62 61.98 +0.18 4,881 49,796 -579
Sep02 020430 61.83 62.05 61.79 62.05 +0.18 3 355 -3
Dec02 020430 62.10 62.16 62.10 62.16 +0.18 4 42 +4
Total Volume and Open Interest 4,888 50,193 -578
EuroFX(IMM)
Jun02 020430 89.96 90.10 89.73 89.90 -0.27 18,276 123,956 +7,587
Sep02 020430 89.62 89.67 89.46 89.58 -0.27 280 1,877 +174
Dec02 020430 89.48 89.50 89.25 89.34 -0.27 45 510 +6
Total Volume and Open Interest 18,601 126,364 +7,767
Mexican Peso(IMM)
Jun02 020430 10630.0 10630.0 10555.0 10577.0 -25.0 3,616 23,061 +899
Sep02 020430 10470.0 10480.0 10440.0 10445.0 -25.0 444 2,938 +159
Total Volume and Open Interest 4,071 27,214 +1,068
30-Year T-Bonds(CBOT)
Jun02 020430 101~27 102~14 101~23 102~10 +0~11 126,813 434,019 -7,651
Sep02 020430 100~29 101~08 100~21 101~06 +0~11 3,120 43,156 +1,830
Dec02 020430 99~22 100~07 99~21 100~07 +0~11 0 237 +0
Total Volume and Open Interest 129,936 477,416 -5,818
Municipal Bonds(CBOT)
Jun02 020430 103~27 104~08 103~27 104~05 +0~04 204 9,059 +76
Sep02 020430 102~15 102~15 102~15 102~15 +0~04 0 1 +0
Total Volume and Open Interest 204 9,060 +76
10-Year T-Notes(CBOT)
Jun02 020430 105~100 105~195 105~085 105~180 +0~035 199,207 690,126 -26,503
Sep02 020430 104~040 104~090 103~315 104~085 +0~035 7,291 65,880 +3,386
Total Volume and Open Interest 206,498 756,016 -23,117
5-Year T-Notes(CBOT)
Jun02 020430 105~280 106~020 105~260 106~015 +0~015 36,115 619,363 -7,397
Sep02 020430 104~215 104~260 104~195 104~250 +0~015 4,601 25,865 +4,229
Total Volume and Open Interest 40,716 645,228 -3,168
2 Year T-Notes(CBOT)
Jun02 020430 104~061 104~072 104~060 104~070 +0~005 4,545 89,367 -41
Total Volume and Open Interest 4,545 89,367 -41
3-Mth T-Bills(IMM)
Jun02 020430 98.24 98.24 98.24 98.24 unch 0 329 +0
Total Volume and Open Interest 0 379 +0
Eurodollars(IMM)
Jun02 020430 97.930 97.955 97.925 97.935 unch 73,423 698,958 -7,333
Sep02 020430 97.465 97.500 97.430 97.450 -0.020 81,691 652,660 -2,449
Dec02 020430 96.880 96.925 96.845 96.880 -0.015 104,138 808,555 -9,432
Mar03 020430 96.295 96.345 96.275 96.325 +0.015 51,509 429,610 +1,821
Jun03 020430 95.745 95.795 95.730 95.780 +0.025 31,759 317,237 -120
Sep03 020430 95.300 95.350 95.295 95.340 +0.025 18,539 250,645 -596
Dec03 020430 95.010 95.060 95.000 95.060 +0.045 15,392 186,326 +2,292
Mar04 020430 94.825 94.880 94.820 94.875 +0.040 12,964 142,012 -361
Jun04 020430 94.645 94.690 94.640 94.690 +0.040 7,830 132,908 +1,279
Sep04 020430 94.490 94.540 94.490 94.540 +0.040 5,626 126,404 -662
Dec04 020430 94.320 94.365 94.320 94.365 +0.045 5,035 90,273 +554
Mar05 020430 94.245 94.300 94.245 94.300 +0.045 5,215 90,578 -1,513
Total Volume and Open Interest 455,894 4,442,510 -12,667
3-Mth Euro-Yen(IMM)
Jun02 020430 99.92 99.92 99.92 99.92 +0.01 0 14,319 -21
Sep02 020430 99.90 99.90 99.90 99.90 +0.01 0 4,972 -72
Dec02 020430 99.89 99.89 99.88 99.88 unch 0 3,233 +0
Mar03 020430 99.85 99.85 99.85 99.85 +0.01 0 2,382 +0
Jun03 020430 99.85 99.85 99.85 99.85 +0.01 0 1,995 -7
Sep03 020430 99.80 99.80 99.80 99.80 +0.01 0 6,283 -184
Dec03 020430 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020430 99.67 99.67 99.67 99.67 +0.01 0 673 +0
Jun04 020430 99.62 99.62 99.62 99.62 +0.01 0 287 +0
Sep04 020430 99.55 99.55 99.55 99.55 +0.02 0 59 +0
Total Volume and Open Interest 0 35,597 -284
3-Mth Euro-Yen(SIMEX)
Jun02 020430 99.91 99.91 99.90 99.91 unch 0 98,015 -63
Sep02 020430 99.89 99.90 99.89 99.90 +0.01 1,160 37,906 +695
Dec02 020430 99.88 99.89 99.88 99.89 +0.01 0 29,065 +0
Mar03 020430 99.84 99.85 99.84 99.84 +0.00 0 28,269 +0
Jun03 020430 99.84 99.85 99.84 99.85 +0.01 0 35,324 +0
Sep03 020430 99.80 99.81 99.80 99.81 +0.02 0 28,080 +0
Dec03 020430 99.74 99.75 99.74 99.75 +0.02 0 9,073 +0
Mar04 020430 99.67 99.67 99.67 99.67 +0.01 0 12,572 +0
Total Volume and Open Interest 1,160 288,074 +632
German Euro-Bund(EUREX)
Jun02 020430 105.91 106.17 105.89 105.98 +0.06 553,258 661,901 +5,917
Sep02 020430 105.71 105.77 105.63 105.63 +0.06 72 13,445 +31
Dec02 020430 105.08 105.08 105.08 105.08 +0.07 2,038 243 +0
Total Volume and Open Interest 555,368 675,589 +5,948
German Euro-Bobl(EUREX)
Jun02 020430 105.03 105.16 104.97 105.03 unch 286,387 528,531 -11,834
Sep02 020430 104.75 104.75 104.67 104.67 -0.01 1,658 12,941 +181
Dec02 020430 104.09 104.09 104.09 104.09 -0.01 951 154 +0
Total Volume and Open Interest 288,996 541,626 -11,653
Long Gilt(LIFFE)
Jun02 020430 112~00 112~01 111~27 111~29 +0~02 24,542 76,411 -74
Sep02 020430 111~05 111~05 111~05 111~05 +0~02 0 56 +0
Total Volume and Open Interest 24,542 76,467 -74
3-Mth Short Sterling(LIFFE)
Jun02 020430 95.73 95.75 95.72 95.73 +0.01 16,147 0 +0
Sep02 020430 95.44 95.44 95.38 95.40 unch 17,165 0 +0
Dec02 020430 95.05 95.05 94.99 95.00 -0.02 28,535 0 +0
Total Volume and Open Interest 87,382    
3-Mth Euribor(LIFFE)
Jun02 020430 96.535 96.545 96.525 96.535 unch 45,147 449,053 +1,509
Sep02 020430 96.330 96.360 96.315 96.325 -0.005 64,219 361,650 -3,570
Dec02 020430 96.040 96.060 96.010 96.020 -0.005 81,540 306,694 +1,236
Total Volume and Open Interest 253,361 1,737,940 +5,263
3-Mth Aus T-Bills(SFE)
Jun02 020430 95.18 95.20 95.18 95.19 -0.01 16,154 249,428 +6,884
Sep02 020430 94.83 94.84 94.82 94.84 -0.01 11,628 127,337 +9,028
Dec02 020430 94.48 94.52 94.48 94.52 +0.01 4,864 67,693 +5,757
Mar03 020430 94.27 94.29 94.27 94.29 +0.01 945 30,621 +908
Jun03 020430 94.11 94.13 94.10 94.13 +0.01 261 17,626 -45
Sep03 020430 94.00 94.02 93.97 94.02 +0.02 67 12,729 +67
Dec03 020430 93.91 93.94 93.88 93.94 +0.03 0 8,808 +0
Mar04 020430 93.87 93.88 93.83 93.88 +0.02 40 5,476 +40
Jun04 020430 93.84 93.84 93.84 93.84 unch 30 2,319 +25
Sep04 020430 93.82 93.82 93.82 93.82 +0.02 30 1,519 +30
Total Volume and Open Interest 34,069 524,999 +22,744
10-Year Aus T-Bonds(SFE)
Jun02 020430 93.86 93.89 93.84 93.86 -0.03 3,848 246,990 +38,645
Sep02 020430 93.79 93.79 93.79 93.79 -0.03      
Total Volume and Open Interest 23,915 232,675 +15,999
3-Year Aus T-Bonds(SFE)
Jun02 020430 94.36 94.39 94.34 94.38 unch 56,034 550,123 +42,292
Sep02 020430 94.37 94.37 94.28 94.28 unch      
Total Volume and Open Interest 56,034 550,123 +42,292
Gold(CMX)
Jun02 020430 309.3 310.0 307.5 309.2 -2.3 20,569 124,886 -75
Aug02 020430 310.4 310.9 308.4 310.2 -2.2 755 8,044 +241
Oct02 020430 309.5 311.2 309.5 311.2 -2.2 272 4,328 +132
Dec02 020430 312.5 312.8 310.4 312.0 -2.3 1,294 16,786 +104
Feb03 020430 313.0 313.0 313.0 313.0 -2.3 1 7,219 +1
Apr03 020430 313.0 314.0 313.0 314.0 -2.3 0 2,470 +0
Total Volume and Open Interest 23,508 180,336 +860
Silver(CMX)
May02 020430 460.0 460.0 450.5 453.2 -10.4 7,454 6,093 -4,394
Jul02 020430 461.0 461.5 452.5 455.5 -10.5 10,554 55,182 +3,873
Sep02 020430 462.5 462.5 455.0 457.4 -10.5 96 2,517 +35
Dec02 020430 465.0 465.0 457.5 459.6 -10.5 277 8,079 +122
Mar03 020430 463.0 463.0 461.4 461.4 -10.7 0 1,331 +0
Total Volume and Open Interest 18,388 77,150 -360
Platinum(NYM)
Jul02 020430 535.5 535.5 532.2 532.5 -6.4 453 7,058 -144
Oct02 020430 524.5 524.5 524.5 524.5 -6.4 0 92 +0
Total Volume and Open Interest 453 7,150 -144
Palladium(NYME)
Jun02 020430 360.50 361.50 355.20 355.50 -7.30 46 1,257 +11
Sep02 020430 361.00 361.00 355.50 355.50 -6.30 3 63 +3
Total Volume and Open Interest 49 1,320 +14
Copper(CMX)
May02 020430 73.15 73.30 72.90 73.25 -0.15 7,294 10,174 -3,345
Jul02 020430 73.90 74.00 73.50 73.90 -0.15 11,595 33,572 +3,488
Sep02 020430 74.20 74.35 74.20 74.35 -0.15 276 8,179 -10
Dec02 020430 75.05 75.05 74.95 74.95 -0.15 474 8,674 +113
Mar03 020430 75.50 75.50 75.50 75.50 -0.15 16 1,725 -3
Total Volume and Open Interest 20,009 74,837 +11
DJIA Index(CBOT)
Jun02 020430 9851 10005 9815 9932 +116 18,843 28,160 +344
Sep02 020430 9850 10000 9830 9938 +118 18 755 +7
Dec02 020430 9930 9954 9925 9954 +117 2 174 +2
Mar03 020430 9997 9997 9997 9997 +117      
Total Volume and Open Interest 18,863 29,114 +352
S & P 500(CME)
Jun02 020430 1067.80 1083.30 1063.50 1077.20 +12.30 60,792 477,381 +1,180
Sep02 020430 1069.00 1084.50 1066.00 1078.90 +12.40 1,431 52,266 +1,236
Dec02 020430 1082.00 1082.00 1082.00 1082.00 +12.30 120 3,790 +137
Mar03 020430 1087.50 1087.50 1087.50 1087.50 +12.60 0 77 +0
Total Volume and Open Interest 62,343 533,644 +2,553
S & P 500 E-Mini(Globex)
Jun02 020430 1065.50 1083.25 1063.50 1077.25 +12.25 325,832 189,862 +7,879
Sep02 020430 1069.50 1083.00 1069.50 1079.00 +12.50 87 94 +74
Total Volume and Open Interest 325,919 189,956 +7,953
NASDAQ 100(CME)
Jun02 020430 1250.00 1298.00 1247.00 1280.00 +29.00 14,705 56,988 +688
Sep02 020430 1287.50 1287.50 1287.50 1287.50 +29.00 1 28 +0
Dec02 020430 1295.00 1295.00 1295.00 1295.00 +29.00 0 15 +0
Total Volume and Open Interest 14,706 57,031 +688
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020430 1253.0 1297.5 1239.0 1280.0 +29.0 206,917 129,874 -346
Sep02 020430 1290.0 1290.0 1285.0 1287.5 +29.0 0 16 +0
Total Volume and Open Interest 206,917 129,890 -346
NYSE Composite(NYBOT)
Jun02 020430 570.00 576.00 568.75 574.15 +5.65 320 2,844 +50
Sep02 020430 575.15 575.15 575.15 575.15 +5.65 0 410 +0
Dec02 020430 576.15 576.15 576.15 576.15 +5.65 0 200 +0
Total Volume and Open Interest 320 3,454 +50
S & P Midcap 400(CME)
Jun02 020430 531.00 539.00 530.50 538.85 +8.35 582 15,394 +91
Sep02 020430 540.85 540.85 540.85 540.85 +8.35      
Dec02 020430 546.35 546.35 546.35 546.35 +8.35      
Total Volume and Open Interest 582 15,394 +91
Russell 2000(CME)
Jun02 020430 503.00 511.20 501.00 511.20 +10.20 2,418 27,983 +664
Sep02 020430 512.45 512.45 512.45 512.45 +10.20      
Dec02 020430 514.45 514.45 514.45 514.45 +10.20      
Total Volume and Open Interest 2,418 27,983 +664
Value Line(KCBT)
Jun02 020430 1270.00 1292.50 1270.00 1292.50 +23.50 29 379 +11
Total Volume and Open Interest 29 382 +11
Nikkei 225(CME)
Jun02 020430 11455 11630 11455 11620 +140 1,471 15,120 +346
Sep02 020430 11520 11650 11520 11645 +140 0 2 +0
Total Volume and Open Interest 1,471 15,133 +346
Nikkei 225(SIMEX)
Jun02 020430 11510 11550 11440 11510 -30 12,023 83,542 -1,205
Sep02 020430 11510 11510 11510 11510 -30 0 1,282 +0
Dec02 020430 11490 11490 11490 11490 -30      
Total Volume and Open Interest 12,023 85,124 -1,205
CAC 40(MATIF)
Apr02 020430 4403.0 4442.0 4390.0 4401.5 +8.0 206,785 586,095 +40,654
May02 020430 4375.0 4455.5 4361.0 4435.0 +69.0 133,989 256,461 +95,603
Jun02 020430 4375.0 4446.5 4351.0 4420.0 +35.5 139 101,245 +13,004
Total Volume and Open Interest 359,641 987,449 +152,270
DAX Index(EUREX)
Jun02 020430 5011.0 5065.0 4953.5 5060.5 +47.5 56,682 237,918 +1,772
Sep02 020430 5048.0 5104.0 5014.0 5104.0 +47.5 278 4,492 +31
Dec02 020430 5086.5 5152.5 5080.5 5152.5 +48.5 325 1,709 +122
Total Volume and Open Interest 57,285 244,119 +1,925
FT-SE 100(LIFFE)
Jun02 020430 5143.00 5186.50 5132.00 5167.00 +4.00 32,668 336,724 -1,194
Sep02 020430 5172.50 5189.50 5166.50 5182.00 +4.00 50 11,493 +50
Dec02 020430 5231.50 5231.50 5205.50 5224.50 +5.00 0 8,666 +0
Total Volume and Open Interest 32,718 358,581 -1,144
SPI 200(SFE)
Jun02 020430 3359.0 3359.0 3335.0 3342.0 -17.0 8,806 135,089 +4,743
Sep02 020430 3363.0 3363.0 3350.0 3355.0 -19.0 162 1,572 +150
Dec02 020430 3368.0 3368.0 3368.0 3368.0 -20.0 52 909 +50
Total Volume and Open Interest 9,025 138,344 +4,948
GSCI(CME)
May02 020430 203.00 205.00 202.80 203.90 +0.40 86 15,333 -38
Jun02 020430 203.80 203.80 203.80 203.80 +1.80 0 7 +0
Jul02 020430 203.00 203.00 203.00 203.00 +1.00      
Total Volume and Open Interest 86 15,340 -38
Bridge CRB Index(NYBOT)
Jun02 020430 200.00 202.00 200.00 202.00 +1.80 91 226 +64
Aug02 020430 203.75 203.75 203.75 203.75 +1.80 0 103 +0
Nov02 020430 205.50 205.50 205.50 205.50 +1.80 0 50 +0
Total Volume and Open Interest 91 379 +64
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