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 May 02, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020502 462.50 462.50 458.75 459.25 -1.00 3,929 6,522 -1,393
Jul02 020502 466.00 466.50 462.50 463.75 -0.50 19,242 83,232 +165
Aug02 020502 463.50 463.50 460.00 460.75 -0.50 590 10,496 +75
Sep02 020502 458.00 458.00 455.00 455.25 -1.25 218 6,472 +71
Nov02 020502 457.00 457.00 453.50 454.75 -1.25 3,048 32,101 +1,077
Jan03 020502 461.00 461.00 460.00 460.25 -1.25 57 3,180 +18
Mar03 020502 465.00 465.50 465.00 465.25 -1.25 72 2,488 +43
Total Volume and Open Interest 27,226 146,603 +124
Soybean Meal(CBOT)
May02 020502 161.00 161.30 158.80 159.10 -1.70 6,123 8,895 -2,531
Jul02 020502 158.70 158.70 156.30 156.80 -1.30 10,633 58,986 +1,243
Aug02 020502 156.00 156.20 154.50 154.90 -0.70 405 12,567 +137
Sep02 020502 154.00 154.00 152.10 152.50 -0.80 537 11,041 +21
Oct02 020502 151.40 151.40 150.20 150.20 -0.70 442 7,637 +150
Dec02 020502 151.00 151.00 149.70 149.80 -0.70 1,943 25,777 +294
Jan03 020502 150.10 150.10 150.00 150.10 -0.30 249 2,756 +98
Mar03 020502 149.50 149.50 149.00 149.10 -0.20 91 2,230 -6
Total Volume and Open Interest 20,568 132,030 -564
Soybean Oil(CBOT)
May02 020502 16.18 16.30 16.17 16.17 +0.03 8,091 5,047 -2,700
Jul02 020502 16.43 16.51 16.36 16.37 +0.04 13,943 62,739 +500
Aug02 020502 16.54 16.65 16.50 16.50 +0.04 4,877 11,639 +211
Sep02 020502 16.68 16.76 16.63 16.63 +0.04 410 10,081 +147
Oct02 020502 16.80 16.88 16.76 16.76 +0.05 37 7,125 +9
Dec02 020502 17.05 17.13 17.01 17.02 +0.05 1,412 21,349 +648
Jan03 020502 17.30 17.33 17.21 17.21 +0.04 8 1,884 +0
Mar03 020502 17.52 17.52 17.44 17.44 +0.06 42 1,759 +38
Total Volume and Open Interest 29,026 126,357 -1,047
Canola(WCE)
May02 020502 315.5 315.5 315.5 315.5 +1.5 1,914 1,712 -1,694
Jul02 020502 319.5 319.5 317.5 317.7 -1.1 1,302 34,839 +240
Sep02 020502 316.6 316.6 316.6 316.6 +1.5 0 16 +0
Nov02 020502 320.0 320.8 319.2 319.3 unch 639 18,130 +118
Jan03 020502 322.0 322.5 322.0 322.5 +0.6 16 1,171 +10
Total Volume and Open Interest 3,871 55,868 -1,326
Corn(CBOT)
May02 020502 196.00 197.50 194.25 194.50 -2.00 8,988 19,374 -1,022
Jul02 020502 203.00 204.00 200.25 200.50 -2.50 30,358 206,801 -925
Sep02 020502 210.00 210.75 207.00 207.25 -2.75 1,287 46,893 +125
Dec02 020502 219.50 220.75 216.75 217.00 -2.75 6,939 91,831 -36
Mar03 020502 229.00 229.75 225.75 225.75 -3.00 1,071 14,766 -101
May03 020502 235.00 235.00 229.00 230.75 -2.75 231 3,682 +89
Total Volume and Open Interest 50,184 397,454 -1,370
Wheat(CBOT)
May02 020502 266.00 266.50 258.50 258.50 -7.75 712 1,063 -1,207
Jul02 020502 273.00 274.50 265.75 266.50 -7.25 15,431 73,430 -2,057
Sep02 020502 280.50 281.50 272.00 272.50 -8.00 663 9,346 +323
Dec02 020502 291.00 292.00 283.50 284.25 -7.25 2,011 12,524 +346
Mar03 020502 296.00 297.00 291.00 292.00 -6.00 277 2,023 +83
Total Volume and Open Interest 19,156 99,470 -2,498
Wheat(KCBT)
May02 020502 279.00 279.00 272.25 272.25 -5.75 872 536 -364
Jul02 020502 288.00 288.00 280.50 281.00 -6.00 5,362 39,240 -204
Sep02 020502 294.25 294.25 287.25 287.50 -6.50 570 8,868 +300
Dec02 020502 301.00 301.00 294.00 294.75 -6.25 818 10,557 -15
Mar03 020502 304.00 305.00 299.50 299.50 -7.00 0 2,265 +0
Total Volume and Open Interest 7,635 62,510 -270
Wheat(MGE)
May02 020502 303.00 303.00 298.50 298.50 -1.50 116 1,305 -105
Jul02 020502 296.50 296.50 290.00 290.50 -4.75 1,511 13,684 -946
Sep02 020502 300.00 300.00 295.50 295.50 -5.00 427 4,318 -252
Dec02 020502 309.75 310.25 306.50 306.50 -4.00 98 2,763 -158
Mar03 020502 319.75 319.75 316.50 316.50 -3.75 1 407 -1
Total Volume and Open Interest 2,153 23,091 -1,462
Oats(CBOT)
May02 020502 178.50 179.75 176.50 178.75 +2.25 613 1,633 -177
Jul02 020502 138.25 138.25 132.00 133.75 -2.75 623 3,661 +87
Sep02 020502 120.50 120.50 117.50 119.00 -1.00 108 507 +53
Dec02 020502 124.25 124.25 123.00 123.00 -0.50 204 3,789 +85
Total Volume and Open Interest 1,555 9,625 +55
Rough Rice(CBOT)
May02 020502 3.56 3.58 3.50 3.50 -0.03 74 111 -83
Jul02 020502 3.77 3.79 3.73 3.73 -0.03 144 4,136 +79
Sep02 020502 4.00 4.00 3.95 3.95 -0.03 15 535 +0
Nov02 020502 4.24 4.24 4.19 4.19 -0.01 12 1,158 +2
Total Volume and Open Interest 263 7,371 -11
Live Cattle(CME)
Jun02 020502 63.150 63.450 61.950 62.250 -0.975 6,874 37,085 -863
Aug02 020502 63.400 63.825 62.400 62.875 -0.650 2,384 20,921 +225
Oct02 020502 66.250 66.575 65.400 65.875 -0.450 2,142 23,565 +696
Dec02 020502 67.600 68.100 66.900 67.350 -0.500 834 9,733 -29
Feb03 020502 68.400 68.700 67.900 68.325 -0.325 131 2,409 +31
Apr03 020502 69.500 69.950 69.050 69.450 -0.350 20 1,078 -2
Total Volume and Open Interest 12,385 94,791 +58
Feeder Cattle(CME)
May02 020502 75.900 76.000 74.525 75.100 -0.600 900 4,268 -11
Aug02 020502 77.600 78.200 76.450 77.400 -0.325 1,352 6,849 +108
Sep02 020502 77.350 77.900 76.200 77.250 -0.350 214 1,056 +7
Oct02 020502 77.350 78.000 76.300 77.200 -0.475 105 1,191 +5
Nov02 020502 77.750 78.500 76.900 77.750 -0.150 85 508 +14
Jan03 020502 78.000 78.000 76.650 77.500 -0.400 22 341 +15
Mar03 020502 77.000 77.000 76.400 76.400 -0.450 0 4 +0
Total Volume and Open Interest 2,678 14,219 +138
Lean Hogs(CME)
May02 020502 44.900 46.250 44.900 46.050 +1.250 808 2,488 -143
Jun02 020502 52.400 53.775 52.400 53.275 +1.250 5,030 17,688 -340
Jul02 020502 53.000 54.350 53.000 53.875 +1.125 1,381 4,093 +93
Aug02 020502 51.800 52.550 51.500 51.775 -0.025 369 2,704 +52
Oct02 020502 43.200 43.650 43.000 43.275 +0.075 141 2,368 +66
Dec02 020502 40.500 41.100 40.400 40.500 +0.150 69 2,236 +35
Feb03 020502 43.400 43.400 43.250 43.250 +0.200 28 427 +5
Total Volume and Open Interest 7,826 32,004 -232
Pork Bellies(CME)
May02 020502 67.000 67.900 66.700 67.850 +1.700 285 1,064 -49
Jul02 020502 67.800 69.000 67.650 68.925 +1.675 543 1,872 +50
Aug02 020502 67.600 68.900 67.600 68.000 +1.075 12 444 -2
Feb03 020502 66.000 66.000 65.750 65.750 +1.200 2 8 +2
Mar03 020502 65.800 65.800 65.800 65.800 +1.400 1 1 +0
Total Volume and Open Interest 843 3,389 +1
Cocoa(NYBOT)
May02 020502 1505 1515 1499 1510 +15 105 1,239 -215
Jul02 020502 1460 1489 1455 1483 +18 5,179 30,918 -826
Sep02 020502 1436 1460 1435 1456 +16 1,827 15,610 +318
Dec02 020502 1390 1417 1390 1411 +16 566 12,367 -27
Mar03 020502 1355 1375 1355 1369 +9 225 10,965 +27
May03 020502 1354 1354 1354 1354 +9 0 6,051 +0
Jul03 020502 1340 1340 1340 1340 +10 20 4,489 +10
Total Volume and Open Interest 8,381 98,373 -304
Coffee "C"(NYBOT)
May02 020502 49.50 49.50 48.85 48.85 -0.65 47 269 +29
Jul02 020502 51.25 51.60 50.75 50.95 +0.05 5,497 32,335 -152
Sep02 020502 53.40 54.00 53.30 53.55 +0.15 1,181 13,787 +396
Dec02 020502 56.00 56.70 56.00 56.20 +0.20 309 7,234 +57
Mar03 020502 57.75 58.35 57.75 57.80 +0.20 223 4,522 -43
May03 020502 59.00 59.00 58.50 58.50 +0.25 343 1,583 +95
Total Volume and Open Interest 8,090 61,973 +474
Orange Juice(NYBOT)
May02 020502 91.40 92.10 91.40 91.85 +0.75 281 828 -232
Jul02 020502 89.75 90.70 89.60 89.90 +0.15 629 11,060 +53
Sep02 020502 89.70 90.30 89.65 89.65 -0.05 54 1,547 +4
Nov02 020502 89.70 90.50 89.40 89.40 -0.20 14 2,568 -12
Jan03 020502 90.60 90.70 90.00 90.00 -0.20 10 3,676 +10
Total Volume and Open Interest 988 21,851 -177
Sugar #11(NYBOT)
Jul02 020502 5.19 5.48 5.19 5.46 +0.26 16,404 71,078 +811
Oct02 020502 5.19 5.41 5.18 5.39 +0.21 3,522 33,125 -51
Mar03 020502 5.53 5.66 5.51 5.65 +0.19 1,248 19,466 -1
May03 020502 5.60 5.68 5.60 5.68 +0.18 92 6,605 +8
Jul03 020502 5.61 5.61 5.61 5.61 +0.17 133 12,013 -38
Total Volume and Open Interest 21,422 149,362 -7,892
London Cocoa(LCE)
May02 020502 1170 1187 1169 1184 +11 454 21,793 -271
Jul02 020502 1197 1211 1193 1208 +10 1,272 46,016 -231
Sep02 020502 1156 1168 1153 1168 +12 652 30,157 -70
Dec02 020502 1054 1065 1053 1063 +10 253 19,794 +27
Mar03 020502 1035 1049 1035 1045 +9 401 30,312 -47
May03 020502 1046 1046 1046 1046 +9 39 4,400 -5
Jul03 020502 1045 1047 1045 1047 +11 100 3,770 +21
Total Volume and Open Interest 3,495 164,767 -252
London Coffee(LCE)
May02 020502 498.00 503.00 495.00 502.00 +6.00 507 2,069 -272
Jul02 020502 516.00 526.00 516.00 525.00 +8.00 1,735 37,729 +91
Sep02 020502 524.00 535.00 524.00 535.00 +9.00 1,079 30,368 -171
Nov02 020502 535.00 543.00 533.00 543.00 +9.00 356 16,645 +207
Jan03 020502 546.00 548.00 545.00 548.00 +7.00 159 7,056 +125
Mar03 020502 551.00 556.00 551.00 555.00 +7.00 99 5,099 +53
Total Volume and Open Interest 3,971 101,037 +64
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020502 186.60 191.80 186.60 191.80 +4.30 1,400 22,397 -142
Oct02 020502 167.40 171.30 167.20 171.30 +3.80 653 11,174 +220
Dec02 020502 168.50 172.30 168.50 172.30 +3.30 136 2,590 +100
Mar03 020502 171.50 175.80 171.50 175.80 +3.30 160 3,543 +59
Total Volume and Open Interest 2,354 41,282 +242
Cotton(NYBOT)
May02 020502 32.10 32.10 32.10 32.10 -1.40 1 13 -7
Jul02 020502 35.12 35.70 33.70 33.76 -1.36 3,611 38,501 -467
Oct02 020502 37.70 37.80 36.20 36.20 -1.20 177 1,205 -8
Dec02 020502 39.10 39.40 37.55 37.63 -1.19 958 21,181 +111
Mar03 020502 40.80 40.80 39.50 39.60 -0.95 86 2,886 +13
May03 020502 42.40 42.40 41.70 41.70 -1.55 78 1,952 +65
Total Volume and Open Interest 4,952 67,144 -275
Lumber(CME)
May02 020502 287.6 291.0 268.5 291.0 +2.9 125 550 -16
Jul02 020502 292.6 297.5 281.4 297.2 +5.8 408 831 +3
Sep02 020502 292.6 293.4 280.4 292.9 +2.5 46 254 +6
Nov02 020502 283.0 283.0 283.0 283.0 -1.0 10 52 -2
Total Volume and Open Interest 590 1,689 -8
Crude Oil(NYM)
Jun02 020502 26.40 26.40 25.55 26.24 -0.51 82,535 148,769 -1,347
Jul02 020502 26.05 26.10 25.30 25.91 -0.52 41,997 77,790 +1,523
Aug02 020502 25.80 25.85 25.14 25.66 -0.52 12,008 35,989 -457
Sep02 020502 25.55 25.65 25.05 25.45 -0.49 3,433 30,116 +726
Oct02 020502 25.20 25.25 24.80 25.25 -0.46 1,591 17,631 -531
Nov02 020502 25.07 25.07 24.70 25.06 -0.43 863 12,099 +130
Dec02 020502 24.95 25.00 24.45 24.87 -0.40 11,882 42,751 +1,658
Jan03 020502 24.60 24.68 24.40 24.68 -0.36 1,135 15,239 +420
Feb03 020502 24.25 24.49 24.05 24.49 -0.33 595 8,118 -316
Mar03 020502 24.20 24.31 24.10 24.31 -0.30 1,100 9,632 +580
Total Volume and Open Interest 162,892 490,076 +4,242
Heating Oil(NYM)
Jun02 020502 66.40 66.50 64.70 66.07 -1.35 11,581 42,714 -779
Jul02 020502 66.80 66.80 65.10 66.42 -1.35 3,912 16,765 +75
Aug02 020502 67.30 67.30 65.75 67.02 -1.30 2,098 14,043 +600
Sep02 020502 68.00 68.00 66.45 67.72 -1.25 904 11,398 +208
Oct02 020502 68.70 68.70 68.05 68.42 -1.20 52 6,359 +3
Nov02 020502 69.30 69.30 68.50 69.02 -1.15 48 5,378 +5
Dec02 020502 69.60 69.60 68.90 69.52 -1.10 1,724 16,257 +122
Jan03 020502 70.00 70.00 68.90 69.82 -1.05 595 6,625 +193
Feb03 020502 69.50 69.60 69.00 69.47 -0.95 378 4,288 +284
Mar03 020502 67.95 67.95 67.50 67.82 -0.85 164 3,719 +117
Total Volume and Open Interest 21,539 133,890 -358
Unleaded Gas(NYM)
Jun02 020502 79.40 79.50 76.80 78.49 -1.99 17,769 56,312 -1,003
Jul02 020502 78.70 78.70 76.30 77.79 -1.89 7,428 19,374 +60
Aug02 020502 77.00 77.00 75.30 76.59 -1.64 4,064 12,523 +108
Sep02 020502 75.00 75.00 73.60 74.64 -1.49 2,502 16,157 +719
Oct02 020502 70.80 71.24 70.80 71.24 -1.29 1,015 2,838 +150
Nov02 020502 69.64 69.64 69.64 69.64 -1.19 838 1,274 +75
Dec02 020502 67.75 69.04 67.75 69.04 -1.14 31 2,439 +1
Jan03 020502 68.69 68.69 68.69 68.69 -1.14 30 590 +0
Total Volume and Open Interest 33,677 111,961 -980
Natural Gas(NYM)
Jun02 020502 3.670 3.710 3.560 3.684 -0.051 44,118 62,019 -1,164
Jul02 020502 3.700 3.740 3.590 3.721 -0.046 10,314 32,890 -343
Aug02 020502 3.730 3.770 3.650 3.755 -0.042 6,107 33,258 -42
Sep02 020502 3.735 3.760 3.640 3.755 -0.037 3,140 30,299 +904
Oct02 020502 3.730 3.770 3.650 3.760 -0.032 5,551 51,707 -779
Nov02 020502 3.945 4.000 3.905 3.995 -0.027 2,021 33,803 +518
Dec02 020502 4.160 4.288 4.120 4.205 -0.017 3,225 34,759 -601
Jan03 020502 4.245 4.288 4.170 4.288 -0.009 2,423 36,130 +151
Total Volume and Open Interest 83,204 549,721 -1,091
Brent Crude Oil(IPE)
Jun02 020502 25.62 25.65 24.79 25.43 -0.44 39,925 88,186 +757
Jul02 020502 25.45 25.46 24.70 25.23 -0.44 19,672 59,444 +457
Aug02 020502 25.01 25.08 24.45 24.92 -0.44 4,806 15,804 +1,119
Sep02 020502 24.80 24.90 24.39 24.71 -0.44 1,539 14,254 +733
Oct02 020502 24.65 24.65 24.20 24.50 -0.43 697 10,038 -208
Nov02 020502 24.44 24.44 24.00 24.30 -0.42 689 8,373 +296
Dec02 020502 24.30 24.30 23.70 24.10 -0.40 4,391 30,406 +332
Jan03 020502 24.00 24.04 23.58 23.88 -0.38 450 12,352 +0
Total Volume and Open Interest 73,229 267,769 +3,886
Gas Oil(IPE)
May02 020502 203.50 204.00 196.50 197.75 -8.25 10,014 26,719 +381
Jun02 020502 204.00 204.50 198.50 199.75 -7.50 8,722 41,690 +3,640
Jul02 020502 205.50 205.50 200.25 201.25 -7.75 1,805 13,823 +190
Aug02 020502 203.00 203.00 203.00 203.00 -7.50 50 6,623 -50
Sep02 020502 206.50 206.50 204.00 204.75 -7.25 0 9,476 +0
Oct02 020502 209.75 210.00 205.50 206.50 -7.00 0 9,960 +0
Nov02 020502 210.25 210.25 206.75 207.00 -7.00 0 11,155 +0
Dec02 020502 210.00 210.75 206.50 206.75 -6.75 1,135 28,526 +384
Total Volume and Open Interest 22,046 178,340 +4,525
US Dollar Index(NYBOT)
Jun02 020502 114.65 115.28 114.65 115.10 +0.31 1,609 12,558 -110
Sep02 020502 115.58 115.60 115.57 115.57 +0.31 262 2,536 +257
Dec02 020502 115.96 115.96 115.96 115.96 +0.31 2 10 -1
Total Volume and Open Interest 1,873 15,104 +146
Australian Dollar(IMM)
Jun02 020502 53.55 53.60 53.36 53.43 -0.33 2,708 48,098 +167
Sep02 020502 53.24 53.24 53.01 53.06 -0.33 72 161 +35
Dec02 020502 52.69 52.69 52.69 52.69 -0.33 0 55 +0
Total Volume and Open Interest 2,802 48,370 +220
British Pound(IMM)
Jun02 020502 145.82 146.24 145.74 145.94 +0.02 5,595 47,169 +2,441
Sep02 020502 145.10 145.50 145.10 145.12 +0.02 24 938 -17
Dec02 020502 144.30 144.30 144.30 144.30 +0.02 10 11 +3
Total Volume and Open Interest 5,629 48,118 +2,427
Canadian Dollar(IMM)
Jun02 020502 63.90 64.04 63.88 63.98 -0.05 14,325 68,784 +5,493
Sep02 020502 63.80 63.90 63.79 63.87 -0.05 141 5,642 +70
Dec02 020502 63.70 63.87 63.70 63.78 -0.05 28 1,924 +4
Mar03 020502 63.55 63.69 63.55 63.69 -0.05 1 269 -2
Total Volume and Open Interest 14,495 76,801 +5,565
Japanese Yen(IMM)
Jun02 020502 78.35 78.47 78.22 78.33 -0.32 10,918 81,953 +1,023
Sep02 020502 78.83 78.83 78.67 78.73 -0.32 86 1,323 +224
Dec02 020502 79.22 79.22 79.22 79.22 -0.32 1 265 +0
Total Volume and Open Interest 11,005 83,868 +1,247
Swiss Franc(IMM)
Jun02 020502 62.05 62.34 61.99 62.16 -0.29 9,687 55,598 +2,547
Sep02 020502 62.20 62.40 62.17 62.26 -0.26 30 382 +26
Dec02 020502 62.37 62.38 62.37 62.38 -0.25 3 43 +1
Total Volume and Open Interest 9,720 56,023 +2,574
EuroFX(IMM)
Jun02 020502 90.15 90.42 89.94 90.10 -0.31 17,635 129,499 +7,248
Sep02 020502 89.85 90.03 89.68 89.77 -0.32 191 1,820 +145
Dec02 020502 89.52 89.52 89.52 89.52 -0.33 12 520 +0
Total Volume and Open Interest 17,838 131,861 +7,393
Mexican Peso(IMM)
Jun02 020502 10572.0 10582.0 10470.0 10487.0 -58.0 2,886 22,787 -20
Sep02 020502 10440.0 10440.0 10340.0 10342.0 -63.0 715 3,004 -81
Total Volume and Open Interest 3,604 27,129 -98
30-Year T-Bonds(CBOT)
Jun02 020502 102~23 102~26 102~02 102~05 -0~17 230,030 440,412 -5,780
Sep02 020502 101~18 101~18 100~31 101~01 -0~17 5,251 45,631 +1,884
Dec02 020502 100~11 100~11 100~01 100~01 -0~17 17 243 +2
Total Volume and Open Interest 235,298 486,287 -3,894
Municipal Bonds(CBOT)
Jun02 020502 104~06 104~08 103~28 103~31 -0~10 1,389 9,438 +294
Sep02 020502 102~09 102~09 102~09 102~09 -0~10 0 1 +0
Total Volume and Open Interest 1,389 9,439 +294
10-Year T-Notes(CBOT)
Jun02 020502 105~260 105~285 105~070 105~130 -0~130 337,544 675,674 -2,924
Sep02 020502 104~115 104~115 103~315 104~030 -0~135 6,363 69,778 +2,688
Total Volume and Open Interest 343,907 745,462 -236
5-Year T-Notes(CBOT)
Jun02 020502 106~040 106~060 105~285 106~015 -0~070 116,190 621,636 +13,718
Sep02 020502 104~290 104~290 104~210 104~255 -0~070 17,642 44,654 +14,054
Total Volume and Open Interest 133,832 666,290 +27,772
2 Year T-Notes(CBOT)
Jun02 020502 104~072 104~076 104~062 104~070 -0~011 3,948 90,214 -1,052
Total Volume and Open Interest 3,948 90,214 -1,052
3-Mth T-Bills(IMM)
Jun02 020502 98.21 98.21 98.21 98.21 -0.03 8 333 +4
Total Volume and Open Interest 8 383 +4
Eurodollars(IMM)
Jun02 020502 97.955 97.955 97.930 97.940 -0.010 103,812 693,960 +586
Sep02 020502 97.465 97.475 97.420 97.455 -0.025 192,753 650,118 +4,761
Dec02 020502 96.875 96.890 96.815 96.850 -0.050 251,806 806,484 +6,241
Mar03 020502 96.305 96.320 96.245 96.285 -0.060 170,680 444,681 +9,001
Jun03 020502 95.775 95.785 95.715 95.750 -0.060 74,401 319,351 +1,843
Sep03 020502 95.350 95.370 95.305 95.335 -0.050 38,131 251,424 -2,963
Dec03 020502 95.060 95.080 95.005 95.045 -0.045 37,068 185,775 -2,142
Mar04 020502 94.885 94.890 94.830 94.855 -0.055 23,940 139,556 +96
Jun04 020502 94.700 94.705 94.640 94.670 -0.050 15,576 134,372 +475
Sep04 020502 94.545 94.545 94.485 94.510 -0.055 13,714 125,586 -94
Dec04 020502 94.370 94.370 94.310 94.335 -0.055 11,170 89,730 +663
Mar05 020502 94.305 94.305 94.245 94.265 -0.060 10,450 90,619 -414
Total Volume and Open Interest 998,468 4,453,837 +16,450
3-Mth Euro-Yen(IMM)
Jun02 020502 99.92 99.92 99.91 99.92 unch 16 14,221 -10
Sep02 020502 99.90 99.90 99.90 99.90 unch 85 4,926 -304
Dec02 020502 99.88 99.88 99.88 99.88 unch 0 2,976 -17
Mar03 020502 99.85 99.85 99.85 99.85 unch 50 2,312 -25
Jun03 020502 99.85 99.85 99.85 99.85 unch 0 2,045 -81
Sep03 020502 99.80 99.80 99.80 99.80 unch 0 6,283 +0
Dec03 020502 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020502 99.67 99.67 99.67 99.67 unch 0 673 +0
Jun04 020502 99.62 99.62 99.62 99.62 unch 0 277 -10
Sep04 020502 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 151 35,166 -447
3-Mth Euro-Yen(SIMEX)
Jun02 020502 99.92 99.92 99.91 99.91 unch 115 95,891 -574
Sep02 020502 99.89 99.90 99.89 99.89 -0.01 177 37,405 -405
Dec02 020502 99.89 99.89 99.88 99.88 -0.01 774 29,284 +156
Mar03 020502 99.84 99.84 99.84 99.84 -0.01 442 28,594 +267
Jun03 020502 99.85 99.85 99.84 99.84 -0.01 60 36,020 +141
Sep03 020502 99.80 99.80 99.80 99.80 -0.01 108 29,175 -400
Dec03 020502 99.75 99.75 99.74 99.74 -0.01 0 9,142 +0
Mar04 020502 99.67 99.67 99.67 99.67 unch 0 12,572 +0
Total Volume and Open Interest 2,016 288,193 -675
German Euro-Bund(EUREX)
Jun02 020502 106.20 106.22 105.51 105.61 -0.37 637,828 674,806 +12,905
Sep02 020502 105.83 105.83 105.27 105.27 -0.36 168 13,457 +12
Dec02 020502 104.71 104.71 104.71 104.71 -0.37 2,528 2,771 +2,528
Total Volume and Open Interest 640,524 691,034 +15,445
German Euro-Bobl(EUREX)
Jun02 020502 105.17 105.18 104.66 104.71 -0.32 339,794 538,337 +9,806
Sep02 020502 104.69 104.69 104.33 104.33 -0.34 3,431 13,452 +511
Dec02 020502 103.84 103.84 103.84 103.84 -0.25 73 154 +0
Total Volume and Open Interest 343,298 551,943 +10,317
Long Gilt(LIFFE)
Jun02 020502 112~02 112~03 111~16 111~22 -0~16 11,026 74,990 -437
Sep02 020502 110~30 110~30 110~30 110~30 -0~16 50 106 +50
Total Volume and Open Interest 11,076 75,096 -387
3-Mth Short Sterling(LIFFE)
Jun02 020502 95.78 95.79 95.74 95.75 -0.03 32,463 0 +0
Sep02 020502 95.44 95.45 95.34 95.36 -0.08 42,938 0 +0
Dec02 020502 95.03 95.03 94.91 94.93 -0.11 39,839 0 +0
Total Volume and Open Interest 139,860    
3-Mth Euribor(LIFFE)
Jun02 020502 96.550 96.555 96.475 96.500 -0.050 18,449 443,463 +1,809
Sep02 020502 96.355 96.360 96.230 96.260 -0.105 19,191 363,745 +425
Dec02 020502 96.070 96.070 95.890 95.920 -0.155 32,193 296,102 +989
Total Volume and Open Interest 94,453 1,736,387 +6,755
3-Mth Aus T-Bills(SFE)
Jun02 020502 95.24 95.26 95.16 95.18 -0.02 11,632 246,282 +8,832
Sep02 020502 94.92 94.94 94.84 94.85 -0.01 6,298 133,063 +5,916
Dec02 020502 94.59 94.63 94.51 94.52 -0.02 3,536 71,125 +3,037
Mar03 020502 94.37 94.38 94.29 94.29 -0.02 1,060 34,043 +985
Jun03 020502 94.21 94.22 94.15 94.15 unch 268 18,700 +201
Sep03 020502 94.04 94.06 94.04 94.05 +0.02 34 12,812 +34
Dec03 020502 93.97 93.98 93.96 93.98 +0.04 120 8,851 +110
Mar04 020502 93.98 93.98 93.93 93.94 +0.05 179 5,724 +178
Jun04 020502 93.94 93.94 93.89 93.91 +0.05 50 2,369 +50
Sep04 020502 93.87 93.87 93.87 93.87 +0.04 0 1,519 +0
Total Volume and Open Interest 23,177 535,931 +19,343
10-Year Aus T-Bonds(SFE)
Jun02 020502 93.94 93.95 93.89 93.90 +0.04 3,459 251,671 -1,690
Sep02 020502 93.83 93.83 93.83 93.83 +0.03      
Total Volume and Open Interest 14,767 253,361 +6,371
3-Year Aus T-Bonds(SFE)
Jun02 020502 94.48 94.49 94.39 94.41 +0.02 42,861 561,229 +31,013
Sep02 020502 94.31 94.31 94.31 94.31 +0.02      
Total Volume and Open Interest 42,861 561,229 +31,013
Gold(CMX)
Jun02 020502 308.1 309.1 307.1 308.6 -0.8 38,280 126,208 +2,056
Aug02 020502 309.0 310.0 308.4 309.6 -0.8 929 8,475 -118
Oct02 020502 310.0 310.5 309.8 310.5 -0.8 424 4,774 +406
Dec02 020502 311.0 312.1 310.0 311.3 -0.8 1,005 17,344 +210
Feb03 020502 313.0 313.0 312.0 312.3 -0.8 600 7,649 +268
Apr03 020502 313.3 313.3 313.3 313.3 -0.8 0 2,470 +0
Total Volume and Open Interest 42,271 183,651 +2,822
Silver(CMX)
May02 020502 452.5 455.0 451.5 454.3 +1.4 408 1,787 -951
Jul02 020502 452.5 457.0 452.0 456.3 +1.3 6,459 55,498 +723
Sep02 020502 455.0 458.5 453.5 458.3 +1.4 52 2,559 +32
Dec02 020502 457.5 461.0 456.5 460.5 +1.4 189 8,207 -16
Mar03 020502 468.0 468.0 462.4 462.4 +1.5 0 1,344 +0
Total Volume and Open Interest 7,117 73,408 -210
Platinum(NYM)
Jul02 020502 514.0 518.5 514.0 517.6 +3.1 1,523 6,753 -262
Oct02 020502 509.6 509.6 509.6 509.6 +3.1 1 92 +0
Total Volume and Open Interest 1,524 6,845 -262
Palladium(NYME)
Jun02 020502 355.00 355.00 346.00 348.00 -3.10 147 1,333 +30
Sep02 020502 356.00 356.00 347.25 348.75 -2.35 0 72 +0
Total Volume and Open Interest 147 1,405 +30
Copper(CMX)
May02 020502 72.50 73.05 71.95 73.00 +0.70 931 3,239 -636
Jul02 020502 73.00 73.60 72.40 73.55 +0.65 9,995 35,551 +786
Sep02 020502 73.50 74.00 73.00 74.00 +0.60 101 8,203 +7
Dec02 020502 73.60 74.55 73.60 74.55 +0.50 52 8,661 -14
Mar03 020502 75.10 75.10 75.10 75.10 +0.50 6 1,725 +0
Total Volume and Open Interest 11,208 69,947 +178
DJIA Index(CBOT)
Jun02 020502 10065 10114 10030 10090 +20 25,309 28,065 +901
Sep02 020502 10092 10125 10055 10096 +20 25 758 +1
Dec02 020502 10112 10112 10112 10112 +20 7 175 -1
Mar03 020502 10155 10155 10155 10155 +20      
Total Volume and Open Interest 25,341 29,023 +901
S & P 500(CME)
Jun02 020502 1087.00 1091.80 1079.30 1084.60 -3.80 73,558 474,950 +733
Sep02 020502 1086.50 1093.00 1086.30 1086.30 -3.80 1,764 53,989 +809
Dec02 020502 1089.40 1089.40 1089.40 1089.40 -3.90 201 3,766 -3
Mar03 020502 1094.90 1094.90 1094.90 1094.90 -3.90 1 77 +0
Total Volume and Open Interest 75,532 532,913 +1,540
S & P 500 E-Mini(Globex)
Jun02 020502 1088.25 1092.25 1079.25 1084.50 -4.00 379,536 193,647 -362
Sep02 020502 1087.00 1090.00 1086.25 1086.25 -3.75 8 95 +1
Total Volume and Open Interest 379,544 193,742 -361
NASDAQ 100(CME)
Jun02 020502 1266.00 1289.00 1227.00 1229.00 -42.50 20,309 56,800 +798
Sep02 020502 1235.50 1235.50 1235.50 1235.50 -43.50 0 64 +9
Dec02 020502 1243.00 1243.00 1243.00 1243.00 -43.50 0 15 +0
Total Volume and Open Interest 20,309 56,879 +807
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020502 1273.0 1289.0 1227.0 1229.0 -42.5 250,130 136,558 -1,776
Sep02 020502 1274.5 1274.5 1235.5 1235.5 -43.5 6 17 +2
Total Volume and Open Interest 250,136 136,575 -1,774
NYSE Composite(NYBOT)
Jun02 020502 580.00 582.00 579.80 581.75 +0.25 873 2,531 +77
Sep02 020502 582.75 582.75 582.75 582.75 +0.25 0 410 +0
Dec02 020502 583.75 583.75 583.75 583.75 +0.25 0 200 +0
Total Volume and Open Interest 873 3,141 +77
S & P Midcap 400(CME)
Jun02 020502 541.00 543.50 538.50 540.00 -2.50 861 15,776 +143
Sep02 020502 541.80 541.80 541.80 541.80 -2.70      
Dec02 020502 547.30 547.30 547.30 547.30 -2.70      
Total Volume and Open Interest 861 15,776 +143
Russell 2000(CME)
Jun02 020502 512.10 515.50 510.50 513.75 +0.25 2,744 28,673 +154
Sep02 020502 515.00 515.00 515.00 515.00 +0.25      
Dec02 020502 517.00 517.00 517.00 517.00 +0.25      
Total Volume and Open Interest 2,744 28,673 +154
Value Line(KCBT)
Jun02 020502 1294.00 1294.00 1288.00 1288.00 -5.40 142 436 +12
Total Volume and Open Interest 142 439 +12
Nikkei 225(CME)
Jun02 020502 11560 11640 11560 11595 +30 1,326 15,086 -132
Sep02 020502 11620 11620 11620 11620 +30 2 8 +2
Total Volume and Open Interest 1,328 15,105 -130
Nikkei 225(SIMEX)
Jun02 020502 11530 11640 11520 11540 +20 5,141 83,883 -241
Sep02 020502 11540 11540 11540 11540 +20 0 1,282 +0
Dec02 020502 11520 11520 11520 11520 +20      
Total Volume and Open Interest 5,141 85,465 -241
CAC 40(MATIF)
May02 020502 4468.0 4470.5 4376.5 4388.0 -47.0 129,676 338,821 +82,360
Jun02 020502 4446.0 4450.0 4370.0 4374.0 -46.0 480 103,901 +2,656
Total Volume and Open Interest 144,235 492,386 -495,063
DAX Index(EUREX)
Jun02 020502 5061.0 5081.0 4977.0 4984.5 -76.0 54,948 239,866 +1,948
Sep02 020502 5083.0 5122.0 5028.0 5028.0 -76.0 107 4,447 -45
Dec02 020502 5118.0 5118.0 5077.0 5077.0 -75.5 353 2,011 +302
Total Volume and Open Interest 55,408 246,324 +2,205
FT-SE 100(LIFFE)
Jun02 020502 5166.00 5205.00 5151.50 5190.00 +58.00 18,668 332,478 -2,809
Sep02 020502 5186.00 5206.50 5179.50 5205.00 +58.50 116 11,575 +101
Dec02 020502 5221.50 5247.50 5221.00 5245.00 +56.00 20 8,686 +20
Total Volume and Open Interest 18,804 354,437 -2,688
SPI 200(SFE)
Jun02 020502 3370.0 3374.0 3353.0 3371.0 +11.0 7,545 140,649 +3,146
Sep02 020502 3369.0 3384.0 3369.0 3384.0 +11.0 235 1,749 +158
Dec02 020502 3396.0 3396.0 3396.0 3396.0 +10.0 0 910 -36
Total Volume and Open Interest 7,780 144,079 +3,268
GSCI(CME)
May02 020502 199.90 199.90 196.00 199.00 -2.00 36 15,256 +25
Jun02 020502 198.50 198.50 198.50 198.50 -2.30 1 56 -1
Jul02 020502 198.70 198.70 198.70 198.70 -2.30      
Total Volume and Open Interest 37 15,312 +24
Bridge CRB Index(NYBOT)
Jun02 020502 199.25 199.50 198.75 198.80 -1.20 35 225 -10
Aug02 020502 200.55 200.55 200.55 200.55 -1.20 0 103 +0
Nov02 020502 203.25 203.25 202.30 202.30 -1.20 0 50 +0
Total Volume and Open Interest 35 378 -10
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