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 Wed May 01, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020501 462.50 462.75 459.25 460.25 -2.00 11,919 7,915 -4,478
Jul02 020501 466.50 467.00 462.75 464.25 -2.50 26,054 83,067 +850
Aug02 020501 463.50 463.50 460.50 461.25 -2.25 353 10,421 -25
Sep02 020501 458.00 458.50 455.50 456.50 -0.75 543 6,401 +292
Nov02 020501 457.00 458.25 454.50 456.00 -1.00 5,847 31,024 +235
Jan03 020501 461.50 463.50 460.50 461.50 -1.50 206 3,162 +63
Mar03 020501 465.00 468.00 465.00 466.50 -1.50 44 2,445 +1
Total Volume and Open Interest 45,029 146,479 -3,004
Soybean Meal(CBOT)
May02 020501 161.70 161.80 159.50 160.80 -1.10 7,857 11,426 -1,115
Jul02 020501 158.90 159.30 157.00 158.10 -0.60 10,157 57,743 -173
Aug02 020501 156.20 156.60 155.00 155.60 -0.60 609 12,430 -86
Sep02 020501 153.70 154.00 152.50 153.30 -0.10 810 11,020 +334
Oct02 020501 151.50 152.20 150.70 150.90 -0.20 375 7,487 -20
Dec02 020501 151.00 151.70 149.90 150.50 -0.10 2,263 25,483 +902
Jan03 020501 151.40 151.40 150.00 150.40 -0.40 86 2,658 +5
Mar03 020501 150.00 150.50 149.30 149.30 -0.20 75 2,236 +5
Total Volume and Open Interest 22,314 132,594 -102
Soybean Oil(CBOT)
May02 020501 16.10 16.16 15.98 16.14 +0.06 11,544 7,747 -2,013
Jul02 020501 16.15 16.38 16.15 16.33 +0.01 12,924 62,239 -554
Aug02 020501 16.38 16.48 16.34 16.46 -0.01 5,754 11,428 +164
Sep02 020501 16.52 16.62 16.47 16.59 unch 503 9,934 -88
Oct02 020501 16.65 16.76 16.65 16.71 -0.01 55 7,116 +32
Dec02 020501 16.88 17.00 16.83 16.97 -0.01 808 20,701 +286
Jan03 020501 17.20 17.20 17.17 17.17 -0.03 58 1,884 +46
Mar03 020501 17.45 17.45 17.38 17.38 -0.05 57 1,721 +57
Total Volume and Open Interest 31,815 127,404 -1,959
Canola(WCE)
May02 020501 318.2 318.2 313.0 314.0 -4.0 634 3,406 -198
Jul02 020501 320.0 320.0 316.7 318.8 -1.2 4,296 34,599 -638
Sep02 020501 315.1 315.1 315.1 315.1 -1.4 0 16 +0
Nov02 020501 321.5 321.5 318.0 319.3 -2.4 2,279 18,012 +516
Jan03 020501 322.7 322.7 321.9 321.9 -2.5 105 1,161 +70
Total Volume and Open Interest 7,314 57,194 -250
Corn(CBOT)
May02 020501 194.75 196.75 194.00 196.50 +3.00 20,379 20,396 -7,908
Jul02 020501 201.00 203.75 200.50 203.00 +2.50 29,424 207,726 +283
Sep02 020501 208.00 210.75 207.25 210.00 +2.75 1,734 46,768 -572
Dec02 020501 218.00 220.25 217.25 219.75 +2.50 6,370 91,867 +858
Mar03 020501 226.75 229.00 226.50 228.75 +2.75 677 14,867 +186
May03 020501 231.75 233.50 231.75 233.50 +2.50 74 3,593 +5
Total Volume and Open Interest 59,452 398,824 -6,823
Wheat(CBOT)
May02 020501 261.00 266.50 260.50 266.25 +4.50 5,535 2,270 -3,220
Jul02 020501 268.75 274.00 268.00 273.75 +5.00 13,200 75,487 -2,705
Sep02 020501 275.00 281.00 275.00 280.50 +5.00 546 9,023 +2
Dec02 020501 286.75 292.00 286.25 291.50 +4.25 1,857 12,178 +17
Mar03 020501 293.50 298.00 293.00 298.00 +4.00 83 1,940 +5
Total Volume and Open Interest 21,250 101,968 -5,894
Wheat(KCBT)
May02 020501 275.00 278.00 275.00 278.00 +4.00 1,736 900 -1,094
Jul02 020501 284.00 287.50 283.25 287.00 +4.00 5,375 39,444 +1,114
Sep02 020501 291.00 294.25 290.00 294.00 +4.25 588 8,568 +141
Dec02 020501 297.50 301.50 297.50 301.00 +4.75 1,100 10,572 +12
Mar03 020501 306.50 306.50 306.50 306.50 +3.50 50 2,265 +19
Total Volume and Open Interest 8,946 62,780 +259
Wheat(MGE)
May02 020501 300.50 301.50 300.00 300.00 +3.00 885 1,410 -1,625
Jul02 020501 293.50 296.00 292.50 295.25 +2.75 3,399 14,630 +207
Sep02 020501 298.50 301.50 296.75 300.50 +3.50 664 4,570 +177
Dec02 020501 309.00 311.25 307.75 310.50 +3.75 203 2,921 +225
Mar03 020501 319.75 320.25 319.75 320.25 +3.50 36 408 +9
Total Volume and Open Interest 5,187 24,553 -1,007
Oats(CBOT)
May02 020501 166.50 180.00 166.50 176.50 +9.75 444 1,810 -189
Jul02 020501 136.50 140.00 136.00 136.50 -0.50 570 3,574 +70
Sep02 020501 121.50 123.00 120.00 120.00 -1.00 42 454 +20
Dec02 020501 124.75 126.00 123.25 123.50 -0.75 79 3,704 +28
Total Volume and Open Interest 1,135 9,570 -71
Rough Rice(CBOT)
May02 020501 3.52 3.53 3.51 3.53 +0.02 115 194 -1,588
Jul02 020501 3.74 3.78 3.74 3.76 +0.00 216 4,057 +68
Sep02 020501 3.98 3.98 3.98 3.98 unch 1 535 +0
Nov02 020501 4.21 4.21 4.20 4.20 unch 4 1,156 +0
Total Volume and Open Interest 348 7,382 -1,515
Live Cattle(CME)
Jun02 020501 63.800 63.875 62.800 63.225 -0.400 9,675 37,948 -1,651
Aug02 020501 64.000 64.050 62.900 63.525 -0.250 4,302 20,696 +460
Oct02 020501 66.800 66.900 65.950 66.325 -0.325 2,221 22,869 +100
Dec02 020501 68.000 68.150 67.300 67.850 -0.100 1,074 9,762 +38
Feb03 020501 68.250 68.650 68.100 68.650 +0.150 316 2,378 -50
Apr03 020501 69.300 69.850 69.300 69.800 -0.200 194 1,080 +8
Total Volume and Open Interest 17,782 94,733 -1,551
Feeder Cattle(CME)
May02 020501 76.650 76.800 75.250 75.700 -0.200 1,438 4,279 -418
Aug02 020501 78.400 78.400 77.175 77.725 -0.150 1,613 6,741 -52
Sep02 020501 78.400 78.400 77.150 77.600 unch 255 1,049 +70
Oct02 020501 78.400 78.400 77.150 77.675 -0.100 265 1,186 -3
Nov02 020501 78.800 78.900 77.650 77.900 -0.250 128 494 +54
Jan03 020501 78.600 78.600 77.400 77.900 -0.100 49 326 -25
Mar03 020501 76.850 76.850 76.850 76.850 +0.350 0 4 +0
Total Volume and Open Interest 3,748 14,081 -374
Lean Hogs(CME)
May02 020501 44.500 45.000 43.725 44.800 -0.800 1,095 2,631 +189
Jun02 020501 51.050 52.500 50.450 52.025 -0.025 5,332 18,028 +71
Jul02 020501 51.500 53.050 50.950 52.750 +0.375 1,281 4,000 +205
Aug02 020501 51.000 51.975 49.900 51.800 +0.575 510 2,652 -61
Oct02 020501 43.050 43.200 42.100 43.200 +0.150 215 2,302 +84
Dec02 020501 40.300 40.750 39.850 40.350 +0.050 92 2,201 +20
Feb03 020501 43.150 43.150 42.750 43.050 -0.375 33 422 +6
Total Volume and Open Interest 8,558 32,236 +514
Pork Bellies(CME)
May02 020501 67.000 67.000 65.725 66.150 -0.875 427 1,113 -295
Jul02 020501 68.400 68.400 66.850 67.250 -0.850 621 1,822 +140
Aug02 020501 67.800 67.800 66.500 66.925 -0.075 42 446 -1
Feb03 020501 64.550 64.550 64.550 64.550 +0.150 2 6 +2
Mar03 020501 64.400 64.400 64.400 64.400 unch 0 1 +0
Total Volume and Open Interest 1,092 3,388 -154
Cocoa(NYBOT)
May02 020501 1523 1523 1495 1495 -45 107 1,454 -15
Jul02 020501 1495 1495 1462 1465 -45 7,289 31,744 -151
Sep02 020501 1460 1463 1438 1440 -34 2,673 15,292 +314
Dec02 020501 1408 1408 1395 1395 -24 867 12,394 -303
Mar03 020501 1365 1365 1358 1360 -9 225 10,938 +64
May03 020501 1345 1345 1345 1345 -9 20 6,051 -20
Jul03 020501 1340 1340 1330 1330 -9 0 4,479 +0
Total Volume and Open Interest 11,674 98,677 +162
Coffee "C"(NYBOT)
May02 020501 50.50 51.30 49.50 49.50 -1.20 84 240 -47
Jul02 020501 52.50 53.40 50.30 50.90 -1.95 4,380 32,487 -296
Sep02 020501 55.10 55.85 53.25 53.40 -1.95 1,085 13,391 -24
Dec02 020501 57.60 58.25 56.00 56.00 -1.80 460 7,177 +115
Mar03 020501 59.25 60.00 57.60 57.60 -1.65 412 4,565 +195
May03 020501 60.00 60.20 58.25 58.25 -1.60 5 1,488 +2
Total Volume and Open Interest 6,462 61,499 -57
Orange Juice(NYBOT)
May02 020501 90.60 91.20 90.50 91.10 +1.00 571 1,060 -418
Jul02 020501 89.20 89.80 89.05 89.75 +0.55 662 11,007 -10
Sep02 020501 89.25 89.70 89.25 89.70 +0.50 0 1,543 +0
Nov02 020501 89.50 89.60 89.50 89.60 +0.40 3 2,580 +1
Jan03 020501 90.20 90.20 90.20 90.20 +0.40 0 3,666 +0
Total Volume and Open Interest 1,236 22,028 -427
Sugar #11(NYBOT)
Jul02 020501 5.38 5.40 5.07 5.20 -0.16 19,902 70,267 -2,146
Oct02 020501 5.29 5.29 5.07 5.18 -0.11 3,489 33,176 -231
Mar03 020501 5.55 5.56 5.40 5.46 -0.10 1,866 19,467 +710
May03 020501 5.60 5.60 5.50 5.50 -0.10 372 6,597 -34
Jul03 020501 5.55 5.55 5.44 5.44 -0.10 50 12,051 +2
Total Volume and Open Interest 31,875 157,254 -4,155
London Cocoa(LCE)
May02 020501 1191 1191 1168 1173 -23 1,344 22,064 -1,524
Jul02 020501 1220 1222 1192 1198 -27 2,273 46,247 +320
Sep02 020501 1175 1175 1153 1156 -22 1,564 30,227 +403
Dec02 020501 1063 1069 1048 1053 -25 772 19,767 +434
Mar03 020501 1052 1055 1035 1036 -29 550 30,359 +75
May03 020501 1041 1041 1037 1037 -28 126 4,405 +20
Jul03 020501 1056 1058 1036 1036 -28 286 3,749 +38
Total Volume and Open Interest 7,450 165,019 -16
London Coffee(LCE)
May02 020501 503.00 506.00 495.00 496.00 -10.00 2,843 2,341 -3,051
Jul02 020501 524.00 525.00 516.00 517.00 -8.00 5,213 37,638 -190
Sep02 020501 531.00 531.00 525.00 526.00 -5.00 2,409 30,539 +774
Nov02 020501 532.00 537.00 532.00 534.00 -4.00 287 16,438 +92
Jan03 020501 541.00 544.00 539.00 541.00 -3.00 186 6,931 +40
Mar03 020501 550.00 550.00 545.00 548.00 -2.00 178 5,046 +140
Total Volume and Open Interest 11,116 100,973 -2,195
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020501 190.00 190.00 184.60 187.50 -2.50 1,476 22,539 -350
Oct02 020501 169.00 169.00 164.50 167.50 -1.50 123 10,954 +99
Dec02 020501 169.00 169.20 167.90 169.00 -1.50 69 2,490 +59
Mar03 020501 173.00 173.00 170.00 172.50 -1.50 50 3,484 -1
Total Volume and Open Interest 1,718 41,040 -193
Cotton(NYBOT)
May02 020501 33.50 33.50 33.50 33.50 +0.15 10 20 -3
Jul02 020501 34.85 35.25 34.45 35.12 +0.15 3,201 38,968 +72
Oct02 020501 37.23 37.50 36.71 37.40 +0.07 162 1,213 -39
Dec02 020501 38.60 39.00 38.25 38.82 unch 1,045 21,070 +132
Mar03 020501 40.40 40.55 40.00 40.55 -0.05 60 2,873 -22
May03 020501 42.80 43.25 42.50 43.25 +0.05 12 1,887 -7
Total Volume and Open Interest 4,507 67,419 +135
Lumber(CME)
May02 020501 285.5 289.6 283.6 288.1 +1.8 244 566 -109
Jul02 020501 286.0 292.5 284.5 291.4 +5.3 370 828 +3
Sep02 020501 285.2 291.0 285.2 290.4 +4.1 110 248 -4
Nov02 020501 274.1 284.0 274.1 284.0 +10.0 1 54 +0
Total Volume and Open Interest 725 1,697 -110
Crude Oil(NYM)
Jun02 020501 26.75 27.07 26.60 26.75 -0.54 91,603 150,116 -1,766
Jul02 020501 26.45 26.72 26.32 26.43 -0.50 51,328 76,267 +5,026
Aug02 020501 26.15 26.40 26.12 26.18 -0.47 14,102 36,446 +2,192
Sep02 020501 25.90 26.20 25.85 25.94 -0.44 5,099 29,390 +728
Oct02 020501 25.65 25.95 25.65 25.71 -0.41 1,723 18,162 +51
Nov02 020501 25.55 25.67 25.49 25.49 -0.39 690 11,969 +388
Dec02 020501 25.30 25.45 25.27 25.27 -0.37 9,887 41,093 -453
Jan03 020501 25.23 25.23 25.04 25.04 -0.36 1,373 14,819 -630
Feb03 020501 24.82 24.82 24.82 24.82 -0.35 70 8,434 +630
Mar03 020501 24.61 24.61 24.61 24.61 -0.34 215 9,052 -82
Total Volume and Open Interest 183,484 485,834 +7,049
Heating Oil(NYM)
Jun02 020501 67.80 68.40 67.15 67.42 -1.77 19,321 43,493 +347
Jul02 020501 68.00 68.70 67.60 67.77 -1.82 2,032 16,690 +290
Aug02 020501 68.65 68.90 68.20 68.32 -1.77 573 13,443 +222
Sep02 020501 69.25 69.90 68.97 68.97 -1.72 1,184 11,190 +633
Oct02 020501 69.85 70.25 69.62 69.62 -1.67 195 6,356 -10
Nov02 020501 70.30 71.15 70.17 70.17 -1.62 549 5,373 +85
Dec02 020501 70.70 71.50 70.62 70.62 -1.57 2,500 16,135 +481
Jan03 020501 71.20 71.65 70.87 70.87 -1.52 482 6,432 -233
Feb03 020501 70.80 71.20 70.42 70.42 -1.47 349 4,004 +184
Mar03 020501 69.10 69.50 68.67 68.67 -1.37 22 3,602 +4
Total Volume and Open Interest 42,896 134,248 -3,791
Unleaded Gas(NYM)
Jun02 020501 80.00 81.50 79.80 80.48 -0.84 28,954 57,315 +1,191
Jul02 020501 79.20 80.60 79.20 79.68 -0.64 4,006 19,314 -321
Aug02 020501 78.00 78.90 78.00 78.23 -0.54 1,773 12,415 -52
Sep02 020501 76.00 76.70 76.00 76.13 -0.49 1,711 15,438 +811
Oct02 020501 73.00 73.00 72.53 72.53 -0.49 432 2,688 +36
Nov02 020501 71.20 71.20 70.83 70.83 -0.44 22 1,199 +1
Dec02 020501 69.60 70.18 69.60 70.18 -0.39 31 2,438 +5
Jan03 020501 69.83 69.83 69.83 69.83 -0.39 66 590 +16
Total Volume and Open Interest 59,708 112,941 -6,690
Natural Gas(NYM)
Jun02 020501 3.740 3.840 3.715 3.735 -0.060 63,090 63,183 +2,857
Jul02 020501 3.760 3.860 3.750 3.767 -0.056 9,048 33,233 +441
Aug02 020501 3.785 3.890 3.785 3.797 -0.056 4,818 33,300 -423
Sep02 020501 3.790 3.870 3.790 3.792 -0.056 3,758 29,395 +1,122
Oct02 020501 3.795 3.870 3.780 3.792 -0.056 6,439 52,486 +546
Nov02 020501 4.020 4.100 4.020 4.022 -0.056 6,920 33,285 -5
Dec02 020501 4.220 4.290 4.220 4.222 -0.055 2,749 35,360 -414
Jan03 020501 4.290 4.365 4.290 4.297 -0.055 6,324 35,979 +1,939
Total Volume and Open Interest 123,540 550,812 +9,661
Brent Crude Oil(IPE)
Jun02 020501 26.00 26.20 25.77 25.87 -0.60 39,141 87,429 -6,580
Jul02 020501 25.90 25.98 25.57 25.67 -0.60 34,402 58,987 +7,153
Aug02 020501 25.58 25.61 25.32 25.36 -0.58 6,699 14,685 -251
Sep02 020501 25.30 25.40 25.15 25.15 -0.54 5,605 13,521 +978
Oct02 020501 25.07 25.18 24.93 24.93 -0.50 2,528 10,246 +184
Nov02 020501 24.85 24.89 24.67 24.72 -0.47 1,721 8,077 -185
Dec02 020501 24.62 24.70 24.45 24.50 -0.45 6,334 30,074 -1,024
Jan03 020501 24.18 24.26 24.18 24.26 -0.41 812 12,352 -437
Total Volume and Open Interest 99,607 263,883 -357
Gas Oil(IPE)
May02 020501 206.75 207.25 204.50 206.00 -3.25 9,096 26,338 -1,565
Jun02 020501 208.25 208.75 206.25 207.25 -3.75 10,256 38,050 +3,514
Jul02 020501 209.50 210.00 208.00 209.00 -3.50 2,020 13,633 +130
Aug02 020501 210.00 210.50 210.00 210.50 -3.25 85 6,673 +60
Sep02 020501 212.00 212.00 212.00 212.00 -3.00 550 9,476 +250
Oct02 020501 213.50 213.50 213.50 213.50 -2.75 383 9,960 +112
Nov02 020501 214.00 214.00 214.00 214.00 -2.50 200 11,155 +200
Dec02 020501 213.50 214.50 212.75 213.50 -2.50 2,405 28,142 -667
Total Volume and Open Interest 25,795 173,815 +1,475
US Dollar Index(NYBOT)
Jun02 020501 115.34 115.47 114.48 114.79 -0.61 2,960 12,668 +770
Sep02 020501 115.93 115.93 115.10 115.26 -0.61 10 2,279 +1
Dec02 020501 115.70 115.70 115.61 115.65 -0.61 1 11 +1
Total Volume and Open Interest 2,971 14,958 +772
Australian Dollar(IMM)
Jun02 020501 53.46 53.85 53.36 53.76 +0.12 2,670 47,931 -1,157
Sep02 020501 53.10 53.42 53.08 53.39 +0.12 14 126 +13
Dec02 020501 53.02 53.02 53.02 53.02 +0.12 0 55 +0
Total Volume and Open Interest 2,687 48,150 -1,141
British Pound(IMM)
Jun02 020501 145.30 146.16 145.16 145.92 +0.58 3,610 44,728 +951
Sep02 020501 144.44 145.20 144.44 145.10 +0.58 6 955 -2
Dec02 020501 144.60 144.60 144.28 144.28 +0.58 1 8 +1
Total Volume and Open Interest 3,617 45,691 +950
Canadian Dollar(IMM)
Jun02 020501 63.88 64.20 63.87 64.03 +0.29 4,990 63,291 +640
Sep02 020501 63.83 64.10 63.80 63.92 +0.29 194 5,572 +153
Dec02 020501 63.69 63.98 63.69 63.83 +0.29 52 1,920 -2
Mar03 020501 63.85 63.85 63.74 63.74 +0.29 6 271 +0
Total Volume and Open Interest 5,249 71,236 +797
Japanese Yen(IMM)
Jun02 020501 78.14 78.82 78.07 78.65 +0.63 5,034 80,930 +976
Sep02 020501 79.02 79.10 79.00 79.05 +0.63 39 1,099 -8
Dec02 020501 79.55 79.55 79.54 79.54 +0.63 0 265 +0
Total Volume and Open Interest 5,079 82,621 +968
Swiss Franc(IMM)
Jun02 020501 62.00 62.71 61.85 62.45 +0.47 8,530 53,051 +3,255
Sep02 020501 62.11 62.63 62.03 62.52 +0.47 4 356 +1
Dec02 020501 62.75 62.75 62.63 62.63 +0.47 1 42 +0
Total Volume and Open Interest 8,535 53,449 +3,256
EuroFX(IMM)
Jun02 020501 89.89 90.67 89.79 90.41 +0.51 9,281 122,251 -1,705
Sep02 020501 89.58 90.29 89.53 90.09 +0.51 233 1,675 -202
Dec02 020501 89.28 89.95 89.26 89.85 +0.51 13 520 +10
Total Volume and Open Interest 9,528 124,468 -1,896
Mexican Peso(IMM)
Jun02 020501 10550.0 10562.0 10510.0 10545.0 -32.0 3,527 22,807 -254
Sep02 020501 10400.0 10405.0 10370.0 10405.0 -40.0 267 3,085 +147
Total Volume and Open Interest 3,972 27,227 +13
30-Year T-Bonds(CBOT)
Jun02 020501 102~10 103~04 102~10 102~22 +0~12 199,971 446,192 +12,173
Sep02 020501 101~07 101~30 101~05 101~18 +0~12 1,041 43,747 +591
Dec02 020501 100~15 100~18 100~15 100~18 +0~11 4 241 +4
Total Volume and Open Interest 201,016 490,181 +12,765
Municipal Bonds(CBOT)
Jun02 020501 104~05 104~17 104~04 104~09 +0~04 478 9,144 +85
Sep02 020501 102~19 102~19 102~19 102~19 +0~04 0 1 +0
Total Volume and Open Interest 478 9,145 +85
10-Year T-Notes(CBOT)
Jun02 020501 105~180 106~050 105~165 105~260 +0~080 214,108 678,598 -11,528
Sep02 020501 104~135 104~265 104~070 104~165 +0~080 3,021 67,090 +1,210
Total Volume and Open Interest 217,129 745,698 -10,318
5-Year T-Notes(CBOT)
Jun02 020501 106~015 106~150 106~005 106~085 +0~070 63,210 607,918 -11,445
Sep02 020501 104~250 105~035 104~250 105~005 +0~075 6,196 30,600 +4,735
Total Volume and Open Interest 69,406 638,518 -6,710
2 Year T-Notes(CBOT)
Jun02 020501 104~073 104~092 104~069 104~081 +0~011 11,438 91,266 +1,899
Total Volume and Open Interest 11,438 91,266 +1,899
3-Mth T-Bills(IMM)
Jun02 020501 98.23 98.25 98.23 98.24 unch 0 329 +0
Total Volume and Open Interest 50 379 +0
Eurodollars(IMM)
Jun02 020501 97.940 97.980 97.935 97.950 +0.015 80,576 693,374 -5,584
Sep02 020501 97.455 97.540 97.445 97.480 +0.030 147,932 645,357 -7,303
Dec02 020501 96.880 96.970 96.860 96.900 +0.020 198,527 800,243 -8,312
Mar03 020501 96.330 96.425 96.305 96.345 +0.020 105,782 435,680 +6,070
Jun03 020501 95.785 95.880 95.775 95.810 +0.030 54,286 317,508 +271
Sep03 020501 95.350 95.445 95.345 95.385 +0.045 24,715 254,387 +3,742
Dec03 020501 95.060 95.145 95.055 95.090 +0.030 18,361 187,917 +1,591
Mar04 020501 94.885 94.955 94.860 94.910 +0.035 16,968 139,460 -2,552
Jun04 020501 94.700 94.775 94.670 94.720 +0.030 13,288 133,897 +989
Sep04 020501 94.540 94.620 94.520 94.565 +0.025 10,077 125,680 -724
Dec04 020501 94.365 94.440 94.340 94.390 +0.025 9,668 89,067 -1,206
Mar05 020501 94.300 94.375 94.285 94.325 +0.025 9,832 91,033 +455
Total Volume and Open Interest 748,977 4,437,387 -5,123
3-Mth Euro-Yen(IMM)
Jun02 020501 99.92 99.92 99.92 99.92 unch 21 14,231 -88
Sep02 020501 99.90 99.90 99.90 99.90 unch 804 5,230 +258
Dec02 020501 99.88 99.88 99.88 99.88 unch 9 2,993 -240
Mar03 020501 99.85 99.85 99.85 99.85 unch 26 2,337 -45
Jun03 020501 99.85 99.85 99.85 99.85 unch 264 2,126 +131
Sep03 020501 99.80 99.80 99.80 99.80 unch 0 6,283 +0
Dec03 020501 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020501 99.67 99.67 99.67 99.67 unch 0 673 +0
Jun04 020501 99.62 99.62 99.62 99.62 unch 10 287 +0
Sep04 020501 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 1,134 35,613 +16
3-Mth Euro-Yen(SIMEX)
Jun02 020501 99.92 99.92 99.91 99.91 unch 3,014 96,465 -1,550
Sep02 020501 99.90 99.90 99.89 99.90 unch 1,427 37,810 -96
Dec02 020501 99.88 99.89 99.88 99.89 unch 453 29,128 +63
Mar03 020501 99.85 99.85 99.84 99.85 +0.01 399 28,327 +58
Jun03 020501 99.85 99.85 99.85 99.85 unch 1,187 35,879 +555
Sep03 020501 99.80 99.81 99.80 99.81 unch 1,613 29,575 +1,495
Dec03 020501 99.75 99.75 99.75 99.75 unch 569 9,142 +69
Mar04 020501 99.67 99.67 99.67 99.67 unch 0 12,572 +0
Total Volume and Open Interest 8,862 288,868 +794
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 020501 112~03 112~07 111~29 112~06 +0~09 23,934 75,427 -984
Sep02 020501 111~15 111~15 111~14 111~14 +0~09 0 56 +0
Total Volume and Open Interest 23,934 75,483 -984
3-Mth Short Sterling(LIFFE)
Jun02 020501 95.73 95.79 95.73 95.78 +0.05 18,664 0 +0
Sep02 020501 95.42 95.46 95.38 95.44 +0.04 41,043 0 +0
Dec02 020501 95.03 95.06 94.96 95.04 +0.04 49,431 0 +0
Total Volume and Open Interest 158,746    
3-Mth Euribor(LIFFE)
Jun02 020501 96.530 96.565 96.530 96.550 +0.015 51,065 441,654 -7,399
Sep02 020501 96.335 96.390 96.320 96.365 +0.040 66,577 363,320 +1,670
Dec02 020501 96.040 96.100 96.020 96.075 +0.055 89,025 295,113 -11,581
Total Volume and Open Interest 285,811 1,729,632 -8,308
3-Mth Aus T-Bills(SFE)
Jun02 020501 95.21 95.23 95.19 95.20 +0.01 9,895 237,450 -11,978
Sep02 020501 94.85 94.88 94.83 94.86 +0.02 5,862 127,147 -190
Dec02 020501 94.54 94.58 94.51 94.54 +0.02 3,693 68,088 +395
Mar03 020501 94.34 94.34 94.28 94.31 +0.02 2,355 33,058 +2,437
Jun03 020501 94.18 94.18 94.13 94.15 +0.02 1,100 18,499 +873
Sep03 020501 94.02 94.03 94.02 94.03 +0.01 104 12,778 +49
Dec03 020501 93.94 93.94 93.94 93.94 unch 86 8,741 -67
Mar04 020501 93.90 93.90 93.88 93.89 +0.01 70 5,546 +70
Jun04 020501 93.84 93.86 93.84 93.86 +0.02 0 2,319 +0
Sep04 020501 93.83 93.83 93.83 93.83 +0.01 0 1,519 +0
Total Volume and Open Interest 23,165 516,588 -8,411
10-Year Aus T-Bonds(SFE)
Jun02 020501 93.89 93.89 93.83 93.86 +0.00 2,796 253,361 +6,371
Sep02 020501 93.80 93.80 93.80 93.80 +0.01      
Total Volume and Open Interest 18,843 246,990 +14,315
3-Year Aus T-Bonds(SFE)
Jun02 020501 94.41 94.42 94.36 94.39 +0.01 26,753 530,216 -19,907
Sep02 020501 94.29 94.29 94.29 94.29 +0.01      
Total Volume and Open Interest 26,753 530,216 -19,907
Gold(CMX)
Jun02 020501 309.0 311.6 307.5 309.4 +0.2 26,953 124,152 -734
Aug02 020501 310.4 312.5 308.3 310.4 +0.2 1,789 8,593 +549
Oct02 020501 311.9 313.0 311.3 311.3 +0.1 179 4,368 +40
Dec02 020501 312.0 314.5 310.7 312.1 +0.1 1,107 17,134 +348
Feb03 020501 313.1 313.1 313.1 313.1 +0.1 605 7,381 +162
Apr03 020501 314.1 314.1 314.1 314.1 +0.1 1 2,470 +0
Total Volume and Open Interest 30,789 180,829 +493
Silver(CMX)
May02 020501 451.5 455.0 451.0 452.9 -0.3 2,033 2,738 -3,355
Jul02 020501 454.5 457.5 452.5 455.0 -0.5 14,713 54,775 -407
Sep02 020501 456.0 460.0 455.0 456.9 -0.5 62 2,527 +10
Dec02 020501 456.0 462.0 456.0 459.1 -0.5 368 8,223 +144
Mar03 020501 460.9 460.9 460.9 460.9 -0.5 32 1,344 +13
Total Volume and Open Interest 17,288 73,618 -3,532
Platinum(NYM)
Jul02 020501 522.0 523.0 513.0 514.5 -18.0 426 7,015 -43
Oct02 020501 513.0 513.0 506.5 506.5 -18.0 0 92 +0
Total Volume and Open Interest 426 7,107 -43
Palladium(NYME)
Jun02 020501 353.00 353.00 349.00 351.10 -4.40 252 1,303 +46
Sep02 020501 351.10 351.10 351.10 351.10 -4.40 12 72 +9
Total Volume and Open Interest 264 1,375 +55
Copper(CMX)
May02 020501 73.00 73.00 71.90 72.30 -0.95 1,615 3,875 -6,299
Jul02 020501 73.45 73.55 72.40 72.90 -1.00 6,125 34,765 +1,193
Sep02 020501 73.95 74.00 73.10 73.40 -0.95 20 8,196 +17
Dec02 020501 74.30 74.30 73.90 74.05 -0.90 31 8,675 +1
Mar03 020501 74.55 74.60 74.55 74.60 -0.90 0 1,725 +0
Total Volume and Open Interest 7,863 69,769 -5,068
DJIA Index(CBOT)
Jun02 020501 9960 10080 9820 10070 +138 21,420 27,164 -996
Sep02 020501 9975 10085 9840 10076 +138 50 757 +2
Dec02 020501 9910 10092 9910 10092 +138 5 176 +2
Mar03 020501 10135 10135 10135 10135 +138      
Total Volume and Open Interest 21,475 28,122 -992
S & P 500(CME)
Jun02 020501 1077.00 1089.00 1065.00 1088.40 +11.20 78,431 474,217 -3,164
Sep02 020501 1070.50 1090.10 1068.30 1090.10 +11.20 1,802 53,180 +914
Dec02 020501 1093.30 1093.30 1093.30 1093.30 +11.30 555 3,769 -21
Mar03 020501 1098.80 1098.80 1098.80 1098.80 +11.30 0 77 +0
Total Volume and Open Interest 80,788 531,373 -2,271
S & P 500 E-Mini(Globex)
Jun02 020501 1076.75 1089.25 1064.75 1088.50 +11.25 323,154 194,009 +4,147
Sep02 020501 1075.25 1090.00 1068.50 1090.00 +11.00 72 94 +0
Total Volume and Open Interest 323,226 194,103 +4,147
NASDAQ 100(CME)
Jun02 020501 1275.00 1282.00 1234.00 1271.50 -8.50 18,345 56,002 -986
Sep02 020501 1279.00 1279.00 1279.00 1279.00 -8.50 27 55 +27
Dec02 020501 1286.50 1286.50 1286.50 1286.50 -8.50 0 15 +0
Total Volume and Open Interest 18,372 56,072 -959
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020501 1279.5 1286.0 1234.5 1271.5 -8.5 219,074 138,334 +8,460
Sep02 020501 1265.0 1285.0 1243.0 1279.0 -8.5 4 15 -1
Total Volume and Open Interest 219,078 138,349 +8,459
NYSE Composite(NYBOT)
Jun02 020501 573.50 581.50 571.00 581.50 +7.35 1,210 2,454 -390
Sep02 020501 582.50 582.50 582.50 582.50 +7.35 0 410 +0
Dec02 020501 583.50 583.50 583.50 583.50 +7.35 0 200 +0
Total Volume and Open Interest 1,210 3,064 -390
S & P Midcap 400(CME)
Jun02 020501 539.20 543.00 533.00 542.50 +3.65 1,313 15,633 +239
Sep02 020501 544.50 544.50 544.50 544.50 +3.65      
Dec02 020501 550.00 550.00 550.00 550.00 +3.65      
Total Volume and Open Interest 1,313 15,633 +239
Russell 2000(CME)
Jun02 020501 510.00 513.50 502.20 513.50 +2.30 3,324 28,519 +536
Sep02 020501 514.75 514.75 514.75 514.75 +2.30      
Dec02 020501 516.75 516.75 516.75 516.75 +2.30      
Total Volume and Open Interest 3,324 28,519 +536
Value Line(KCBT)
Jun02 020501 1293.00 1297.00 1270.00 1293.40 +0.90 133 424 +45
Total Volume and Open Interest 133 427 +45
Nikkei 225(CME)
Jun02 020501 11570 11600 11500 11565 -55 1,314 15,218 +98
Sep02 020501 11550 11590 11530 11590 -55 4 6 +4
Total Volume and Open Interest 1,319 15,235 +102
Nikkei 225(SIMEX)
Jun02 020501 11550 11600 11515 11520 +10 8,910 84,124 +582
Sep02 020501 11520 11520 11520 11520 +10 0 1,282 +0
Dec02 020501 11500 11500 11500 11500 +10      
Total Volume and Open Interest 8,910 85,706 +582
CAC 40(MATIF)
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 020501 5173.00 5188.00 5117.00 5132.00 -35.00 33,490 335,287 -1,437
Sep02 020501 5195.50 5195.50 5146.00 5146.50 -35.50 67 11,474 -19
Dec02 020501 5198.00 5198.00 5189.00 5189.00 -35.50 20 8,666 +0
Total Volume and Open Interest 33,584 357,125 -1,456
SPI 200(SFE)
Jun02 020501 3350.0 3367.0 3346.0 3360.0 +18.0 18,192 137,503 +2,414
Sep02 020501 3373.0 3373.0 3373.0 3373.0 +18.0 40 1,591 +19
Dec02 020501 3386.0 3386.0 3386.0 3386.0 +18.0 37 946 +37
Total Volume and Open Interest 18,272 140,811 +2,467
GSCI(CME)
May02 020501 202.00 202.90 201.00 201.00 -2.90 219 15,231 -102
Jun02 020501 200.50 200.80 200.50 200.80 -3.00 50 57 +50
Jul02 020501 201.00 201.00 201.00 201.00 -2.00      
Total Volume and Open Interest 269 15,288 -52
Bridge CRB Index(NYBOT)
Jun02 020501 201.25 201.25 199.00 200.00 -2.00 24 235 +9
Aug02 020501 201.75 201.75 201.75 201.75 -2.00 0 103 +0
Nov02 020501 203.50 203.50 203.50 203.50 -2.00 0 50 +0
Total Volume and Open Interest 24 388 +9
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

Main Menu

MRCI Online

Free Links

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