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 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020509 467.00 473.25 467.00 473.00 +5.75 2,192 2,293 -809
Jul02 020509 471.75 476.75 470.75 476.25 +4.25 37,763 82,776 +1,233
Aug02 020509 468.00 474.50 467.50 473.75 +4.50 367 10,847 +33
Sep02 020509 464.00 469.75 464.00 469.25 +6.00 513 6,626 -2
Nov02 020509 464.50 470.50 463.25 470.00 +6.75 7,004 33,284 +485
Jan03 020509 470.00 475.00 470.00 475.00 +6.00 503 3,289 +206
Mar03 020509 473.00 479.50 473.00 479.50 +6.75 40 2,547 +22
Total Volume and Open Interest 48,504 144,286 +1,232
Soybean Meal(CBOT)
May02 020509 162.00 163.60 162.00 162.30 +0.20 3,430 5,727 -1,064
Jul02 020509 159.30 161.00 159.30 159.90 +0.30 15,185 60,895 +1,763
Aug02 020509 157.40 158.80 157.30 158.00 +0.60 365 12,836 +44
Sep02 020509 155.30 156.70 155.20 156.30 +1.10 432 11,318 +34
Oct02 020509 154.50 155.00 153.90 154.40 +1.40 481 8,097 +131
Dec02 020509 152.20 154.80 152.20 154.30 +2.00 3,053 26,558 +267
Jan03 020509 152.40 154.70 152.40 154.40 +2.10 388 3,055 +212
Mar03 020509 152.00 153.70 152.00 153.00 +1.50 205 2,342 +95
Total Volume and Open Interest 23,719 133,371 +1,579
Soybean Oil(CBOT)
May02 020509 16.53 16.73 16.43 16.73 +0.29 2,346 1,584 -347
Jul02 020509 16.72 16.91 16.61 16.90 +0.28 12,674 65,630 +1,658
Aug02 020509 16.81 17.02 16.76 17.02 +0.29 2,166 12,545 -30
Sep02 020509 16.93 17.14 16.89 17.13 +0.28 231 10,763 +55
Oct02 020509 17.05 17.25 17.01 17.25 +0.28 199 7,941 +132
Dec02 020509 17.30 17.52 17.23 17.51 +0.27 1,734 21,817 -39
Jan03 020509 17.50 17.68 17.47 17.68 +0.28 667 2,052 +218
Mar03 020509 17.70 17.95 17.70 17.95 +0.34 549 1,674 +75
Total Volume and Open Interest 21,397 128,932 +1,912
Canola(WCE)
May02 020509 321.0 321.0 321.0 321.0 +3.5 137 1,564 +0
Jul02 020509 322.0 323.5 321.4 323.3 +3.2 2,333 32,696 -268
Sep02 020509 318.5 318.5 318.5 318.5 +1.0 0 16 +0
Nov02 020509 323.5 326.4 323.5 326.4 +3.1 799 19,158 -1
Jan03 020509 326.1 328.9 326.1 328.9 +2.8 6 1,185 +6
Total Volume and Open Interest 3,275 54,619 -263
Corn(CBOT)
May02 020509 199.75 201.00 199.00 200.25 +1.75 3,872 3,767 -912
Jul02 020509 205.75 207.00 204.75 205.50 +1.00 32,057 213,240 +887
Sep02 020509 212.25 214.00 211.75 212.25 +0.75 1,996 48,458 +603
Dec02 020509 222.25 223.75 221.50 221.75 +0.50 8,415 98,250 +474
Mar03 020509 230.50 231.75 229.75 230.00 +0.50 661 15,187 +21
May03 020509 235.50 236.00 234.25 234.75 +0.75 246 4,527 +87
Total Volume and Open Interest 48,825 400,659 +1,956
Wheat(CBOT)
May02 020509 267.00 267.00 266.50 266.75 +2.75 22 503 -75
Jul02 020509 272.25 274.50 272.00 272.75 +0.50 10,529 72,839 -357
Sep02 020509 278.50 280.25 278.00 278.50 +0.25 579 9,770 +131
Dec02 020509 289.00 290.50 289.00 289.50 +0.75 1,111 13,517 -291
Mar03 020509 296.50 297.00 295.00 295.25 unch 121 2,180 +13
Total Volume and Open Interest 12,365 100,024 -578
Wheat(KCBT)
May02 020509 277.75 278.00 277.25 277.25 -0.75 99 164 +98
Jul02 020509 284.50 286.50 283.50 284.25 -0.50 2,827 38,243 -128
Sep02 020509 291.25 292.50 290.50 291.50 unch 162 8,704 -34
Dec02 020509 297.50 300.50 297.50 298.50 unch 515 10,773 -63
Mar03 020509 304.00 304.00 304.00 304.00 -0.50 9 2,299 +4
Total Volume and Open Interest 3,635 61,304 -103
Wheat(MGE)
May02 020509 288.25 288.25 288.25 288.25 unch 2 0 -2
Jul02 020509 292.75 294.50 292.75 293.50 +0.25 1,143 13,496 +46
Sep02 020509 300.00 301.25 299.50 300.25 +0.50 251 4,527 +119
Dec02 020509 310.00 311.00 310.00 310.00 unch 34 2,882 +22
Mar03 020509 319.50 319.50 319.50 319.50 unch 0 407 +0
Total Volume and Open Interest 1,430 22,001 +185
Oats(CBOT)
May02 020509 180.25 190.00 180.25 189.00 +9.00 279 536 -170
Jul02 020509 139.25 146.00 139.25 145.75 +6.25 226 3,928 +22
Sep02 020509 123.50 128.00 123.50 127.00 +4.00 13 528 +8
Dec02 020509 126.75 129.75 126.50 129.00 +2.75 46 3,803 +3
Total Volume and Open Interest 596 8,866 -116
Rough Rice(CBOT)
May02 020509 3.53 3.53 3.47 3.47 -0.05 207 230 +202
Jul02 020509 3.72 3.72 3.65 3.67 -0.05 414 4,400 +220
Sep02 020509 3.92 3.92 3.88 3.88 -0.05 63 638 +61
Nov02 020509 4.17 4.17 4.10 4.10 -0.06 147 1,402 +94
Total Volume and Open Interest 864 8,186 +578
Live Cattle(CME)
Jun02 020509 63.550 63.650 62.700 62.725 -0.925 13,271 35,612 -293
Aug02 020509 63.850 63.850 63.100 63.300 -0.650 6,972 23,127 +1,047
Oct02 020509 66.550 66.600 65.925 66.100 -0.425 2,997 24,780 +329
Dec02 020509 67.850 67.875 67.375 67.525 -0.400 1,043 10,041 +143
Feb03 020509 68.700 68.700 68.075 68.200 -0.500 300 2,622 -3
Apr03 020509 69.775 69.800 69.150 69.700 -0.300 117 1,255 +11
Total Volume and Open Interest 24,700 97,437 +1,234
Feeder Cattle(CME)
May02 020509 76.625 76.625 75.750 75.950 -0.700 680 2,959 -291
Aug02 020509 78.350 78.400 77.200 77.325 -1.100 1,424 6,753 -155
Sep02 020509 77.450 77.500 76.700 76.800 -0.800 120 1,063 -4
Oct02 020509 77.600 77.600 76.750 76.900 -0.700 172 1,213 -38
Nov02 020509 78.200 78.200 77.300 77.450 -0.800 43 566 +8
Jan03 020509 77.650 77.650 77.150 77.250 -0.800 16 353 -7
Mar03 020509 76.700 76.700 76.700 76.700 -0.900 2 10 +2
Total Volume and Open Interest 2,459 12,921 -483
Lean Hogs(CME)
May02 020509 45.700 46.250 45.600 45.800 +0.400 687 1,753 +5
Jun02 020509 52.700 52.950 52.425 52.725 +0.275 4,863 15,733 -604
Jul02 020509 53.900 54.250 53.700 54.175 +0.600 2,225 5,758 +633
Aug02 020509 51.700 52.100 51.650 51.775 +0.175 438 3,192 +140
Oct02 020509 42.700 43.250 42.700 43.125 +0.125 136 2,558 +70
Dec02 020509 40.000 40.350 39.900 40.050 -0.050 255 2,438 +102
Feb03 020509 42.550 42.550 42.350 42.350 unch 16 445 +6
Total Volume and Open Interest 8,620 31,877 +352
Pork Bellies(CME)
May02 020509 61.400 62.500 61.400 62.500 +1.150 98 83 -65
Jul02 020509 62.300 63.450 62.300 62.800 +0.600 789 2,661 +29
Aug02 020509 62.300 63.250 62.300 62.350 +0.225 92 553 +35
Feb03 020509 65.050 65.050 65.050 65.050 -0.200 2 10 +0
Mar03 020509 65.500 65.500 65.500 65.500 unch 0 1 +0
Total Volume and Open Interest 981 3,308 -1
Cocoa(NYBOT)
May02 020509 1510 1524 1510 1524 +27 7 685 -150
Jul02 020509 1467 1499 1456 1496 +24 2,975 31,287 +74
Sep02 020509 1438 1476 1438 1473 +19 1,094 16,803 +250
Dec02 020509 1402 1425 1400 1423 +11 59 12,307 +16
Mar03 020509 1368 1386 1368 1386 +12 211 10,892 -65
May03 020509 1376 1376 1376 1376 +12 50 6,027 +0
Jul03 020509 1366 1366 1366 1366 +14 0 4,489 +0
Total Volume and Open Interest 4,721 99,628 +314
Coffee "C"(NYBOT)
May02 020509 47.60 47.60 47.25 47.30 -1.10 74 141 -7
Jul02 020509 49.50 50.00 49.40 49.50 -0.90 3,341 31,581 +249
Sep02 020509 52.50 52.75 52.10 52.15 -0.85 729 14,704 +179
Dec02 020509 55.50 55.60 55.10 55.10 -0.70 251 7,691 +66
Mar03 020509 57.70 57.70 57.10 57.10 -0.60 217 4,594 +24
May03 020509 58.50 58.50 58.25 58.30 -0.20 23 1,711 -3
Total Volume and Open Interest 4,733 63,235 +481
Orange Juice(NYBOT)
May02 020509 92.15 92.25 91.80 92.10 -0.05 20 250 -21
Jul02 020509 86.60 87.15 86.55 86.80 +0.05 1,264 12,353 +140
Sep02 020509 86.90 87.30 86.90 87.10 +0.20 38 2,001 +26
Nov02 020509 87.50 87.50 87.20 87.20 +0.45 31 2,652 +11
Jan03 020509 87.95 87.95 87.95 87.95 +0.20 12 3,688 +4
Total Volume and Open Interest 1,365 23,281 +160
Sugar #11(NYBOT)
Jul02 020509 5.38 5.44 5.33 5.44 +0.03 10,295 70,789 -789
Oct02 020509 5.31 5.38 5.30 5.38 +0.02 2,302 33,126 +189
Mar03 020509 5.62 5.67 5.60 5.66 +0.01 619 19,907 +154
May03 020509 5.65 5.70 5.64 5.70 +0.02 231 7,030 +135
Jul03 020509 5.60 5.64 5.60 5.64 +0.03 1,050 12,069 +112
Total Volume and Open Interest 15,837 151,342 +956
London Cocoa(LCE)
May02 020509 1173 1185 1167 1184 +6 12,970 8,409 -9,518
Jul02 020509 1203 1213 1193 1211 +7 6,613 47,428 +1,356
Sep02 020509 1160 1174 1157 1174 +7 3,823 33,672 +3,359
Dec02 020509 1066 1074 1056 1074 +7 400 19,815 -90
Mar03 020509 1051 1057 1045 1057 +7 676 31,454 +602
May03 020509 1064 1064 1064 1064 +8 0 4,276 +0
Jul03 020509 1058 1068 1058 1068 +8 93 3,867 +67
Total Volume and Open Interest 24,694 157,945 -4,135
London Coffee(LCE)
May02 020509 496.00 497.00 469.00 472.00 -24.00 196 1,117 -165
Jul02 020509 514.00 514.00 488.00 488.00 -27.00 1,778 36,122 -444
Sep02 020509 525.00 525.00 502.00 502.00 -24.00 790 30,918 +63
Nov02 020509 533.00 533.00 513.00 513.00 -23.00 334 17,579 +242
Jan03 020509 542.00 542.00 523.00 523.00 -21.00 259 7,562 +209
Mar03 020509 550.00 551.00 534.00 534.00 -19.00 0 5,124 +0
Total Volume and Open Interest 3,357 100,500 -95
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020509 193.80 195.50 192.50 195.50 +2.50 1,554 20,227 -473
Oct02 020509 172.50 173.70 171.50 173.70 +1.70 158 11,268 +11
Dec02 020509 173.30 174.20 172.70 174.20 +1.20 84 2,774 +50
Mar03 020509 176.50 177.50 176.50 177.50 +0.80 186 3,605 -19
Total Volume and Open Interest 2,032 39,496 -461
Cotton(NYBOT)
May02 020508 32.40 32.40 32.20 32.20 +0.73 26 24 +11
Jul02 020509 34.20 34.40 33.75 33.95 +0.25 4,328 39,370 +158
Oct02 020509 36.15 36.30 35.80 36.05 +0.20 148 1,372 +31
Dec02 020509 37.75 37.85 37.40 37.46 +0.08 1,792 21,541 +139
Mar03 020509 39.80 39.80 39.47 39.47 +0.16 364 3,503 +228
May03 020509 42.25 42.25 41.90 41.90 +0.10 99 2,281 +59
Total Volume and Open Interest 6,820 69,559 +629
Lumber(CME)
May02 020509 307.0 308.5 300.2 301.5 -6.5 164 179 -65
Jul02 020509 300.7 302.0 298.1 300.4 -2.1 342 872 +41
Sep02 020509 296.1 296.1 294.6 295.3 -1.7 49 278 +19
Nov02 020509 288.0 289.5 287.0 287.0 -1.0 11 62 +4
Total Volume and Open Interest 570 1,397 -1
Crude Oil(NYM)
Jun02 020509 27.78 28.20 27.27 27.68 -0.17 131,472 125,648 -13,159
Jul02 020509 26.93 27.20 26.51 26.92 -0.09 106,898 110,851 +16,475
Aug02 020509 26.60 26.75 26.28 26.64 -0.01 27,169 45,752 +6,151
Sep02 020509 26.27 26.50 26.05 26.40 +0.02 6,848 31,879 +869
Oct02 020509 26.22 26.22 25.85 26.19 +0.04 2,790 18,380 +120
Nov02 020509 26.05 26.05 25.72 25.99 +0.05 1,247 12,201 +202
Dec02 020509 25.70 25.84 25.47 25.79 +0.06 9,765 43,110 +192
Jan03 020509 25.55 25.58 25.55 25.58 +0.07 1,520 16,398 +4
Feb03 020509 25.38 25.38 25.38 25.38 +0.08 77 8,306 -15
Mar03 020509 25.18 25.18 25.18 25.18 +0.08 403 9,674 -22
Total Volume and Open Interest 295,542 517,672 +11,077
Heating Oil(NYM)
Jun02 020509 67.30 67.90 66.60 67.79 +0.39 22,444 37,193 +84
Jul02 020509 67.80 68.60 67.25 68.50 +0.49 11,373 20,879 +1,534
Aug02 020509 68.40 69.10 67.95 69.10 +0.54 2,932 15,388 +1,248
Sep02 020509 69.60 69.85 68.90 69.85 +0.59 1,558 11,652 +415
Oct02 020509 69.90 70.60 69.70 70.60 +0.64 678 7,228 -11
Nov02 020509 70.75 71.25 70.50 71.25 +0.69 136 5,656 +72
Dec02 020509 71.15 71.75 70.65 71.75 +0.69 2,383 16,094 -521
Jan03 020509 71.35 72.00 71.25 72.00 +0.69 192 7,494 +7
Feb03 020509 70.95 71.65 70.90 71.65 +0.74 188 5,127 +3
Mar03 020509 69.70 70.10 69.25 70.10 +0.79 19 3,763 -5
Total Volume and Open Interest 42,398 137,188 +3,215
Unleaded Gas(NYM)
Jun02 020509 78.40 78.50 76.50 77.46 -1.31 25,192 54,912 -602
Jul02 020509 78.40 78.90 77.10 78.13 -1.00 14,265 22,587 +1,255
Aug02 020509 77.90 78.30 76.95 77.80 -0.73 5,165 13,932 -520
Sep02 020509 76.70 76.70 75.30 76.03 -0.60 4,031 16,796 +281
Oct02 020509 72.76 72.76 72.76 72.76 -0.47 903 4,257 +24
Nov02 020509 70.00 71.21 70.00 71.21 -0.37 1,097 1,106 -351
Dec02 020509 69.80 70.66 69.70 70.66 -0.37 90 2,389 +1
Jan03 020509 70.41 70.41 70.41 70.41 -0.37 32 800 +12
Total Volume and Open Interest 50,837 117,276 +122
Natural Gas(NYM)
Jun02 020509 3.720 3.790 3.600 3.719 -0.027 71,322 68,105 +3,157
Jul02 020509 3.765 3.840 3.650 3.768 -0.026 13,432 36,121 +2,617
Aug02 020509 3.810 3.870 3.695 3.803 -0.027 4,122 36,620 +294
Sep02 020509 3.815 3.870 3.710 3.812 -0.027 2,122 30,262 -65
Oct02 020509 3.840 3.890 3.740 3.832 -0.023 7,645 48,864 -960
Nov02 020509 4.095 4.120 3.985 4.085 -0.020 2,580 34,035 -49
Dec02 020509 4.315 4.320 4.200 4.303 -0.017 5,101 34,963 +348
Jan03 020509 4.405 4.410 4.320 4.396 -0.014 3,605 36,990 +949
Total Volume and Open Interest 121,117 570,098 +7,927
Brent Crude Oil(IPE)
Jun02 020509 25.90 26.20 25.58 25.94 -0.09 34,557 58,801 -7,593
Jul02 020509 26.02 26.20 25.76 26.09 -0.05 42,782 61,296 -894
Aug02 020509 25.80 25.93 25.56 25.86 -0.11 10,641 25,124 -2,913
Sep02 020509 25.50 25.65 25.36 25.64 -0.11 2,317 15,414 +863
Oct02 020509 25.23 25.42 25.23 25.42 -0.11 69 10,884 +17
Nov02 020509 25.05 25.23 24.91 25.20 -0.12 407 7,790 -321
Dec02 020509 24.84 25.00 24.70 24.98 -0.14 7,662 31,848 -1,239
Jan03 020509 24.60 24.72 24.60 24.72 -0.14 905 12,780 +678
Total Volume and Open Interest 102,900 254,560 -9,922
Gas Oil(IPE)
May02 020509 205.50 205.50 201.75 201.75 -2.50 15,210 19,006 -3,607
Jun02 020509 207.75 207.75 205.50 205.50 -1.00 16,848 49,793 +2,712
Jul02 020509 208.75 209.50 208.00 208.00 -0.75 4,363 19,051 +1,999
Aug02 020509 210.25 211.25 210.00 210.00 -0.75 21 7,120 -50
Sep02 020509 212.00 212.00 212.00 212.00 -0.75 10 9,390 +0
Oct02 020509 214.00 214.75 213.75 213.75 -0.75 21 10,375 -11
Nov02 020509 214.50 214.50 214.25 214.25 -1.00 0 11,890 +0
Dec02 020509 215.00 215.25 214.25 214.25 -0.75 1,149 30,024 +577
Total Volume and Open Interest 39,042 187,905 +908
US Dollar Index(NYBOT)
Jun02 020509 115.00 115.25 114.45 114.73 -0.41 2,433 10,864 -1,077
Sep02 020509 115.66 115.80 115.12 115.25 -0.41 38 2,881 -2
Dec02 020509 115.67 115.67 115.67 115.67 -0.41 0 11 +0
Total Volume and Open Interest 2,471 13,756 -1,079
Australian Dollar(IMM)
Jun02 020509 53.94 54.35 53.94 54.27 +0.47 2,339 47,109 -1,037
Sep02 020509 53.65 53.90 53.65 53.88 +0.47 2 239 +1
Dec02 020509 53.49 53.49 53.49 53.49 +0.47 0 80 +0
Total Volume and Open Interest 2,341 47,539 -1,036
British Pound(IMM)
Jun02 020509 145.32 145.86 145.24 145.58 +0.36 10,099 46,374 -2,834
Sep02 020509 144.60 144.94 144.60 144.74 +0.34 7 934 +0
Dec02 020509 143.90 143.90 143.90 143.90 +0.32 4 16 +4
Total Volume and Open Interest 10,110 47,326 -2,830
Canadian Dollar(IMM)
Jun02 020509 63.70 63.86 63.65 63.84 +0.18 3,696 69,184 +37
Sep02 020509 63.58 63.75 63.55 63.73 +0.18 37 5,868 +25
Dec02 020509 63.46 63.64 63.46 63.64 +0.18 20 1,958 +2
Mar03 020509 63.55 63.55 63.55 63.55 +0.18 2 307 +1
Total Volume and Open Interest 3,757 77,501 +65
Japanese Yen(IMM)
Jun02 020509 77.89 78.21 77.88 78.04 +0.22 6,101 81,622 -305
Sep02 020509 78.24 78.51 78.24 78.42 +0.22 80 1,512 +13
Dec02 020509 78.88 78.88 78.88 78.88 +0.22 9 284 +6
Total Volume and Open Interest 6,190 83,745 -286
Swiss Franc(IMM)
Jun02 020509 62.32 62.78 62.22 62.60 +0.36 6,159 54,956 -485
Sep02 020509 62.41 62.80 62.35 62.71 +0.36 8 419 -4
Dec02 020509 62.83 62.83 62.83 62.83 +0.36 0 42 +0
Total Volume and Open Interest 6,167 55,417 -489
EuroFX(IMM)
Jun02 020509 90.48 90.98 90.33 90.75 +0.38 26,641 128,784 -2,279
Sep02 020509 90.15 90.64 89.98 90.40 +0.38 958 4,042 +484
Dec02 020509 89.80 90.20 89.80 90.12 +0.38 180 696 +36
Total Volume and Open Interest 27,877 133,642 -1,661
Mexican Peso(IMM)
Jun02 020509 10545.0 10550.0 10490.0 10500.0 -52.0 3,016 23,880 +328
Sep02 020509 10370.0 10380.0 10345.0 10345.0 -62.0 198 3,117 +26
Total Volume and Open Interest 3,356 28,502 +436
30-Year T-Bonds(CBOT)
Jun02 020509 101~02 101~22 100~25 101~17 +0~13 241,591 427,651 +3,130
Sep02 020509 100~06 100~14 99~21 100~12 +0~13 6,688 48,672 +2,040
Dec02 020509 99~11 99~11 99~11 99~11 +0~12 1,483 3,968 +823
Total Volume and Open Interest 249,762 480,292 +5,983
Municipal Bonds(CBOT)
Jun02 020509 103~19 104~03 103~12 103~30 +0~11 971 9,843 +37
Sep02 020509 102~08 102~08 102~08 102~08 +0~11 0 1 +0
Total Volume and Open Interest 971 9,844 +37
10-Year T-Notes(CBOT)
Jun02 020509 104~255 105~080 104~190 105~050 +0~100 377,856 692,365 -758
Sep02 020509 103~165 103~265 103~090 103~260 +0~095 6,887 81,859 +226
Total Volume and Open Interest 384,743 774,225 -532
5-Year T-Notes(CBOT)
Jun02 020509 105~230 106~020 105~205 106~015 +0~080 83,097 593,544 -1,428
Sep02 020509 104~155 104~235 104~155 104~235 +0~065 9,090 57,647 +6,208
Total Volume and Open Interest 92,187 651,191 +4,780
2 Year T-Notes(CBOT)
Jun02 020509 104~054 104~074 104~049 104~073 +0~015 8,565 93,319 -814
Sep02 020509 103~074 103~081 103~074 103~081        
3-Mth T-Bills(IMM)
Jun02 020509 98.25 98.25 98.25 98.25 +0.02 31 333 -1
Total Volume and Open Interest 31 383 -1
Eurodollars(IMM)
Jun02 020509 97.995 98.030 97.995 98.025 +0.040 112,163 651,927 -6,158
Sep02 020509 97.475 97.590 97.465 97.560 +0.095 239,431 636,491 -11,012
Dec02 020509 96.825 96.965 96.810 96.940 +0.105 348,764 811,365 -7,727
Mar03 020509 96.215 96.340 96.175 96.310 +0.080 220,626 450,873 -3,218
Jun03 020509 95.650 95.750 95.600 95.735 +0.070 81,677 301,763 -11,846
Sep03 020509 95.225 95.310 95.170 95.300 +0.065 57,427 250,225 -3,651
Dec03 020509 94.925 95.005 94.870 94.995 +0.065 40,375 181,343 -5,914
Mar04 020509 94.725 94.810 94.685 94.805 +0.075 26,147 140,911 -2,145
Jun04 020509 94.535 94.610 94.505 94.610 +0.070 13,191 131,706 -3,033
Sep04 020509 94.360 94.445 94.340 94.445 +0.070 12,793 122,642 -1,738
Dec04 020509 94.195 94.270 94.165 94.270 +0.070 9,486 88,133 -1,218
Mar05 020509 94.150 94.200 94.095 94.200 +0.070 8,800 88,160 +853
Total Volume and Open Interest 1,225,657 4,381,899 -51,305
3-Mth Euro-Yen(IMM)
Jun02 020509 99.92 99.92 99.91 99.91 unch 347 14,318 +440
Sep02 020509 99.90 99.90 99.90 99.90 unch 596 4,754 +295
Dec02 020509 99.88 99.88 99.87 99.87 -0.01 0 3,008 -1
Mar03 020509 99.84 99.84 99.84 99.84 unch 61 2,482 +42
Jun03 020509 99.84 99.84 99.84 99.84 unch 211 2,110 +110
Sep03 020509 99.80 99.80 99.80 99.80 unch 50 6,342 +50
Dec03 020509 99.75 99.75 99.75 99.75 +0.01 0 1,383 +0
Mar04 020509 99.68 99.68 99.68 99.68 +0.01 0 673 +0
Jun04 020509 99.62 99.62 99.62 99.62 unch 0 287 +0
Sep04 020509 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 1,265 35,427 +936
3-Mth Euro-Yen(SIMEX)
Jun02 020509 99.91 99.91 99.91 99.91 0.00 3,733 96,450 +214
Sep02 020509 99.89 99.90 99.89 99.89 -0.01 1,310 38,214 +661
Dec02 020509 99.88 99.88 99.88 99.88 0.00 1,378 30,223 +901
Mar03 020509 99.83 99.83 99.83 99.83 0.00 5 28,774 -20
Jun03 020509 99.83 99.84 99.83 99.84 unch 63 36,567 -18
Sep03 020509 99.80 99.80 99.80 99.80 unch 0 29,055 -119
Dec03 020509 99.75 99.75 99.74 99.74 unch 0 9,142 +0
Mar04 020509 99.67 99.67 99.67 99.67 unch 0 12,600 -2
Total Volume and Open Interest 6,489 291,145 +1,617
German Euro-Bund(EUREX)
Jun02 020509 105.60 105.64 105.36 105.51 -0.23 576,402 689,356 +15,281
Sep02 020509 105.18 105.25 105.14 105.18 -0.24 4,010 17,122 +1,387
Dec02 020509 104.60 104.60 104.60 104.60 -0.22 2,564 243 +0
Total Volume and Open Interest 582,976 706,721 +16,668
German Euro-Bobl(EUREX)
Jun02 020509 104.64 104.76 104.56 104.66 -0.13 490,913 518,284 +6,018
Sep02 020509 104.25 104.27 104.25 104.26 -0.15 1,559 15,284 +276
Dec02 020509 103.71 103.71 103.71 103.71 -0.13 227 154 +0
Total Volume and Open Interest 492,699 533,722 +6,294
Long Gilt(LIFFE)
Jun02 020509 111~21 111~22 111~12 111~17 -0~10 27,302 83,423 +3,022
Sep02 020509 110~25 110~25 110~25 110~25 -0~10 0 103 +0
Total Volume and Open Interest 27,302 83,526 +3,022
3-Mth Short Sterling(LIFFE)
Jun02 020509 95.77 95.80 95.76 95.78 unch 43,078 0 +0
Sep02 020509 95.36 95.41 95.35 95.39 -0.02 48,689 0 +0
Dec02 020509 94.95 94.98 94.93 94.96 -0.04 54,627 0 +0
Total Volume and Open Interest 189,423    
3-Mth Euribor(LIFFE)
Jun02 020509 96.480 96.490 96.465 96.475 -0.020 60,229 458,525 -1,076
Sep02 020509 96.205 96.230 96.180 96.200 -0.045 90,177 399,557 +756
Dec02 020509 95.885 95.910 95.850 95.875 -0.060 106,260 295,774 -9,744
Total Volume and Open Interest 357,554 1,802,908 -14,492
3-Mth Aus T-Bills(SFE)
Jun02 020509 95.01 95.07 94.98 95.02 -0.04 45,685 263,776 +30,022
Sep02 020509 94.57 94.62 94.52 94.55 -0.13 20,790 138,130 +11,994
Dec02 020509 94.20 94.23 94.14 94.18 -0.16 8,735 74,944 +7,454
Mar03 020509 93.97 93.98 93.93 93.96 -0.18 2,417 33,409 +1,479
Jun03 020509 93.89 93.89 93.81 93.85 -0.17 765 19,431 +626
Sep03 020509 93.77 93.77 93.76 93.76 -0.18 549 13,195 +285
Dec03 020509 93.70 93.70 93.69 93.69 -0.18 753 10,218 +320
Mar04 020509 93.66 93.66 93.66 93.66 -0.16 291 6,192 +274
Jun04 020509 93.63 93.63 93.63 93.63 -0.16 414 2,857 +414
Sep04 020509 93.60 93.60 93.60 93.60 -0.16 14 1,536 +14
Total Volume and Open Interest 80,491 565,112 +52,910
10-Year Aus T-Bonds(SFE)
Jun02 020509 93.71 93.72 93.65 93.71 -0.14 2,277 258,355 +27,814
Sep02 020509 93.64 93.64 93.64 93.64 -0.14      
Total Volume and Open Interest 19,096 230,541 +13,131
3-Year Aus T-Bonds(SFE)
Jun02 020509 94.15 94.17 94.10 94.15 -0.14 99,046 614,490 +84,141
Sep02 020509 94.05 94.05 94.05 94.05 -0.14      
Total Volume and Open Interest 99,046 614,490 +84,141
Gold(CMX)
Jun02 020509 308.7 310.6 308.7 309.8 +1.3 54,713 127,502 -923
Aug02 020509 309.5 311.5 309.5 310.8 +1.3 5,654 14,906 +3,694
Oct02 020509 311.5 312.5 311.5 311.7 +1.3 151 5,092 +151
Dec02 020509 311.5 313.3 311.5 312.5 +1.3 2,049 20,233 +680
Feb03 020509 313.0 313.7 313.0 313.4 +1.3 50 7,486 +0
Apr03 020509 314.3 314.3 314.3 314.3 +1.3 0 2,536 +0
Total Volume and Open Interest 64,105 197,031 +4,789
Silver(CMX)
May02 020509 457.0 461.5 457.0 461.5 +4.3 23 966 -64
Jul02 020509 457.0 463.5 456.0 462.7 +4.2 10,208 55,545 -346
Sep02 020509 457.5 465.0 457.5 464.3 +4.2 347 2,583 +105
Dec02 020509 462.0 467.0 461.0 466.3 +4.2 660 8,373 -30
Mar03 020509 468.1 468.1 468.1 468.1 +4.2 0 1,345 +0
Total Volume and Open Interest 11,305 73,378 -351
Platinum(NYM)
Jul02 020509 523.0 524.0 520.0 523.8 -4.9 671 5,702 +45
Oct02 020509 515.8 515.8 515.8 515.8 -4.9 0 92 +0
Total Volume and Open Interest 671 5,794 +45
Palladium(NYME)
Jun02 020509 353.00 357.00 350.25 352.50 -6.50 58 1,220 -20
Sep02 020509 353.00 353.00 353.00 353.00 -6.50 26 325 +20
Total Volume and Open Interest 84 1,545 +0
Copper(CMX)
May02 020509 73.00 73.50 72.45 72.50 -0.25 2,336 3,363 +1,642
Jul02 020509 73.55 74.10 72.85 73.00 -0.30 5,392 39,535 -196
Sep02 020509 73.95 74.40 73.40 73.40 -0.30 196 8,780 -48
Dec02 020509 73.90 73.90 73.90 73.90 -0.30 109 8,960 -33
Mar03 020509 74.40 74.40 74.40 74.40 -0.30 15 1,761 +12
Total Volume and Open Interest 12,361 78,013 +4,282
DJIA Index(CBOT)
Jun02 020509 10092 10135 10009 10033 -82 26,669 31,171 +481
Sep02 020509 10086 10135 10022 10037 -82 107 851 +15
Dec02 020509 10052 10052 10052 10052 -82 4 180 +2
Mar03 020509 10090 10090 10090 10090 -82      
Total Volume and Open Interest 26,780 32,227 +498
S & P 500(CME)
Jun02 020509 1083.50 1086.30 1072.20 1074.00 -12.50 73,587 473,011 -1,436
Sep02 020509 1085.00 1085.00 1075.40 1075.40 -12.70 1,646 57,725 +141
Dec02 020509 1078.30 1078.30 1078.30 1078.30 -12.80 690 4,351 +582
Mar03 020509 1083.30 1083.30 1083.30 1083.30 -13.30 6 77 +0
Total Volume and Open Interest 75,935 535,294 -713
S & P 500 E-Mini(Globex)
Jun02 020509 1085.50 1090.00 1072.25 1074.00 -12.50 420,083 203,453 +144
Sep02 020509 1086.25 1086.25 1074.75 1075.50 -12.50 10 93 -1
Total Volume and Open Interest 420,093 203,546 +143
NASDAQ 100(CME)
Jun02 020509 1272.00 1284.00 1241.00 1246.00 -35.00 31,361 59,995 +69
Sep02 020509 1252.00 1252.00 1252.00 1252.00 -35.00 1 64 +1
Dec02 020509 1258.00 1258.00 1258.00 1258.00 -35.00 5 20 +5
Total Volume and Open Interest 31,367 60,079 +75
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020509 1279.5 1286.0 1241.0 1246.0 -35.0 282,935 140,732 +6,169
Sep02 020509 1259.0 1259.0 1252.0 1252.0 -35.0 5 24 +1
Total Volume and Open Interest 282,940 140,756 +6,170
NYSE Composite(NYBOT)
Jun02 020509 577.25 578.00 572.10 572.30 -6.70 969 2,391 -82
Sep02 020509 573.30 573.30 573.30 573.30 -6.70 0 410 +0
Dec02 020509 574.30 574.30 574.30 574.30 -6.70 0 200 +0
Total Volume and Open Interest 969 3,001 -82
S & P Midcap 400(CME)
Jun02 020509 539.50 539.50 531.00 531.00 -9.50 1,195 16,646 +376
Sep02 020509 532.80 532.80 532.80 532.80 -9.50 2 4 +2
Dec02 020509 538.30 538.30 538.30 538.30 -9.50      
Total Volume and Open Interest 1,197 16,650 +378
Russell 2000(CME)
Jun02 020509 510.00 510.00 500.60 500.70 -9.90 2,896 30,240 +322
Sep02 020509 501.95 501.95 501.95 501.95 -9.90      
Dec02 020509 503.95 503.95 503.95 503.95 -9.90      
Total Volume and Open Interest 2,896 30,240 +322
Value Line(KCBT)
Jun02 020509 1286.00 1286.00 1268.50 1270.00 -19.00 167 420 +16
Total Volume and Open Interest 167 421 +16
Nikkei 225(CME)
Jun02 020509 11650 11680 11535 11550 -215 2,093 16,320 +431
Sep02 020509 11575 11575 11575 11575 -215 0 9 +0
Total Volume and Open Interest 2,095 16,342 +433
Nikkei 225(SIMEX)
Jun02 020509 11750 11785 11625 11635 +95 21,914 90,064 +135
Sep02 020509 11635 11635 11635 11635 +95 0 1,282 +0
Dec02 020509 11615 11615 11615 11615 +95      
Total Volume and Open Interest 21,914 91,646 +135
CAC 40(MATIF)
May02 020509 4398.0 4400.0 4341.0 4360.0 -18.5 48,380 416,393 +6,965
Jun02 020509 4384.0 4384.0 4336.0 4348.0 -18.5 1,004 99,432 +577
Jul02 020509 4356.0 4356.0 4356.0 4356.0 -18.5      
Total Volume and Open Interest 49,709 564,750 +7,562
DAX Index(EUREX)
Jun02 020509 5030.0 5049.5 4974.0 4985.0 -50.0 55,266 241,430 +122
Sep02 020509 5063.5 5079.0 5020.0 5029.0 -49.5 21 4,967 -13
Dec02 020509 5121.0 5121.0 5078.0 5078.0 -50.0 32 2,021 -9
Total Volume and Open Interest 55,319 248,418 +100
FT-SE 100(LIFFE)
Jun02 020509 5220.00 5220.00 5184.50 5211.00 -6.00 36,362 326,129 +1,787
Sep02 020509 5229.00 5229.00 5223.00 5225.50 -6.50 316 13,318 +305
Dec02 020509 5251.50 5268.00 5246.50 5268.00 -5.00 62 9,051 -18
Total Volume and Open Interest 36,812 350,432 +2,063
SPI 200(SFE)
Jun02 020509 3360.0 3360.0 3329.0 3333.0 -3.0 8,198 136,890 -2,377
Sep02 020509 3366.0 3371.0 3347.0 3347.0 -1.0 100 1,619 +100
Dec02 020509 3362.0 3362.0 3362.0 3362.0 -1.0 156 1,048 +135
Total Volume and Open Interest 8,454 140,297 -2,142
GSCI(CME)
May02 020509 203.00 204.10 202.20 203.70 -0.60 3,497 11,547 -2,481
Jun02 020509 202.70 202.90 200.90 202.85 -0.45 4,129 6,794 +3,348
Jul02 020509 202.50 202.50 202.50 202.50 -0.50      
Total Volume and Open Interest 7,626 18,341 +867
Bridge CRB Index(NYBOT)
Jun02 020509 200.00 200.50 199.95 200.00 -0.25 24 232 +3
Aug02 020509 201.75 201.75 201.75 201.75 -0.25 2 107 +0
Nov02 020509 203.50 203.50 203.50 203.50 -0.25 1 50 +0
Total Volume and Open Interest 27 389 +3
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