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 Mon May 20, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020520 485.50 492.50 482.75 491.25 +3.75 33,572 89,344 +860
Aug02 020520 480.50 488.00 478.50 486.50 +4.25 2,265 12,667 +257
Sep02 020520 472.50 479.00 471.00 477.75 +4.75 2,171 8,532 +632
Nov02 020520 466.50 475.00 465.75 474.00 +6.00 9,703 35,658 +214
Jan03 020520 470.50 479.00 470.00 477.75 +6.00 470 4,790 -48
Mar03 020520 473.00 479.00 472.50 479.00 +4.75 228 3,224 +106
May03 020520 474.00 479.00 474.00 478.50 +4.50 922 2,961 +313
Total Volume and Open Interest 49,918 159,598 +2,454
Soybean Meal(CBOT)
Jul02 020520 164.20 166.50 162.50 165.60 +0.50 12,893 60,701 +340
Aug02 020520 161.30 163.20 159.70 162.40 +0.30 1,663 13,539 -83
Sep02 020520 157.80 160.00 157.00 159.40 +0.80 1,310 12,088 +73
Oct02 020520 154.20 157.20 154.00 156.20 +0.80 1,537 8,641 -135
Dec02 020520 153.80 156.20 153.00 155.10 +0.50 4,802 25,157 -519
Jan03 020520 153.20 155.50 153.00 154.80 +0.80 195 3,899 +77
Mar03 020520 152.50 153.00 152.00 153.00 +0.70 195 2,348 -27
May03 020520 149.80 150.50 149.80 150.10 +0.10 137 1,470 +28
Total Volume and Open Interest 22,885 129,279 -305
Soybean Oil(CBOT)
Jul02 020520 17.24 17.51 17.18 17.49 +0.42 12,770 59,866 -1,310
Aug02 020520 17.34 17.64 17.32 17.61 +0.43 673 13,127 +189
Sep02 020520 17.45 17.75 17.44 17.73 +0.42 664 11,107 -99
Oct02 020520 17.58 17.82 17.57 17.82 +0.42 944 7,665 +30
Dec02 020520 17.78 18.07 17.74 18.06 +0.41 1,946 21,774 -130
Jan03 020520 17.94 18.20 17.94 18.20 +0.39 221 2,944 +157
Mar03 020520 18.25 18.40 18.25 18.40 +0.43 11 1,703 +9
May03 020520 18.28 18.60 18.28 18.60 +0.48 155 1,351 +64
Total Volume and Open Interest 17,393 123,254 -1,090
Canola(WCE)
May02 020517 326.0 326.0 326.0 326.0 -0.7 2 1,246 +0
Jul02 020517 329.5 330.5 326.8 328.4 -0.2 6,616 32,215 -952
Sep02 020517 324.0 324.0 324.0 324.0 +2.0 0 16 +0
Nov02 020517 329.1 331.0 328.2 329.8 +0.7 2,334 19,008 -517
Jan03 020517 333.0 333.0 332.7 332.7 +0.7 16 1,196 +1
Total Volume and Open Interest 8,968 53,681 -1,468
Corn(CBOT)
Jul02 020520 208.75 211.75 208.00 211.50 +2.50 41,284 205,623 -1,694
Sep02 020520 214.75 217.75 214.25 217.50 +2.25 3,619 49,368 +948
Dec02 020520 224.00 226.75 223.25 226.50 +2.25 16,860 114,451 +2,578
Mar03 020520 231.25 233.50 230.50 233.50 +2.00 1,288 18,697 +305
May03 020520 234.75 237.50 234.75 237.25 +2.00 293 5,514 +61
Jul03 020520 238.00 241.00 238.00 240.75 +2.00 927 9,026 +308
Total Volume and Open Interest 65,655 416,126 +2,683
Wheat(CBOT)
Jul02 020520 274.00 278.25 271.75 276.75 +3.00 11,357 64,522 +244
Sep02 020520 278.25 283.00 277.25 281.75 +3.00 1,331 8,796 -317
Dec02 020520 289.25 293.00 287.25 291.75 +2.50 1,507 14,531 -80
Mar03 020520 293.50 296.00 292.50 296.00 +2.50 44 2,151 +6
May03 020520 291.50 291.50 291.50 291.50 +2.00 1 282 +0
Total Volume and Open Interest 14,332 91,508 -116
Wheat(KCBT)
May02 020520 278.00 278.00 278.00 278.00 +4.00 4 2 -4
Jul02 020520 281.50 287.00 281.00 284.75 +3.00 3,039 39,199 +86
Sep02 020520 288.00 292.00 287.50 291.00 +2.75 690 9,014 +191
Dec02 020520 295.50 300.00 295.00 298.75 +3.25 402 10,434 -182
Mar03 020520 300.50 303.00 300.50 303.00 +2.50 18 2,476 +12
Total Volume and Open Interest 4,159 62,558 +109
Wheat(MGE)
May02 020520 288.25 288.25 288.25 288.25 unch      
Jul02 020520 292.50 296.00 291.50 295.00 +2.25 1,464 12,671 +19
Sep02 020520 297.50 300.50 296.50 299.25 +1.75 459 4,510 +66
Dec02 020520 307.50 311.00 307.50 309.25 +1.75 192 3,126 +112
Mar03 020520 317.00 320.00 317.00 319.00 +1.50 3 479 +0
Total Volume and Open Interest 2,129 21,487 +197
Oats(CBOT)
Jul02 020520 156.00 160.00 155.50 159.25 +3.50 918 4,037 +6
Sep02 020520 127.25 129.00 127.25 128.25 +0.75 28 562 +1
Dec02 020520 129.25 130.50 129.25 130.50 +0.75 129 4,103 +8
Mar03 020520 133.00 134.00 133.00 134.00 +1.00 0 96 +2
Total Volume and Open Interest 1,075 8,799 +17
Rough Rice(CBOT)
May02 020520 3.58 3.62 3.57 3.62 +0.08 5 4 -6
Jul02 020520 3.71 3.88 3.71 3.80 +0.10 505 4,530 +93
Sep02 020520 3.94 4.10 3.94 4.01 +0.09 14 631 +2
Nov02 020520 4.17 4.30 4.16 4.22 +0.08 14 1,438 +11
Total Volume and Open Interest 561 8,133 +103
Live Cattle(CME)
Jun02 020520 61.800 61.800 60.250 60.275 -1.475 4,723 32,761 +212
Aug02 020520 62.750 62.800 61.525 61.550 -1.450 2,445 27,397 +390
Oct02 020520 65.700 65.800 64.700 64.725 -1.125 1,351 26,080 +230
Dec02 020520 67.100 67.200 66.200 66.350 -1.075 927 10,511 +173
Feb03 020520 68.075 68.075 67.200 67.250 -1.050 195 2,817 +4
Apr03 020520 69.500 69.500 68.800 68.800 -1.075 45 1,357 +26
Total Volume and Open Interest 9,686 100,923 +1,035
Feeder Cattle(CME)
May02 020520 75.500 75.550 75.050 75.075 -0.400 393 2,494 -46
Aug02 020520 76.500 76.525 75.000 75.150 -1.275 1,165 7,215 +78
Sep02 020520 76.200 76.200 74.750 75.000 -1.150 240 997 -83
Oct02 020520 76.100 76.100 74.950 75.100 -1.200 173 1,374 +25
Nov02 020520 76.450 76.450 75.500 75.500 -1.100 33 581 +3
Jan03 020520 76.000 76.000 75.300 75.300 -1.150 1 362 +1
Mar03 020520 75.050 75.050 75.050 75.050 -1.050 3 15 +0
Total Volume and Open Interest 2,012 13,052 -22
Lean Hogs(CME)
Jun02 020520 52.550 52.650 51.175 51.175 -2.000 2,727 13,527 -406
Jul02 020520 53.600 53.600 51.775 51.775 -2.000 1,526 10,625 +240
Aug02 020520 52.100 52.100 50.425 50.425 -2.000 299 3,817 -23
Oct02 020520 42.600 42.600 40.775 40.850 -1.925 99 2,876 +18
Dec02 020520 40.025 40.100 38.300 38.325 -1.900 92 2,721 +9
Feb03 020520 41.975 41.975 40.600 40.600 -1.600 1 465 +1
Total Volume and Open Interest 4,744 34,031 -161
Pork Bellies(CME)
May02 020520 63.900 63.900 61.800 61.800 -3.000 0 21 +0
Jul02 020520 63.500 63.600 61.300 61.300 -3.000 283 2,574 -4
Aug02 020520 63.100 63.100 60.700 60.700 -3.000 46 614 +8
Feb03 020520 64.000 64.000 63.750 63.750 -2.000 3 34 +3
Mar03 020520 64.500 64.500 63.500 63.500 -2.200 0 1 +0
Total Volume and Open Interest 332 3,244 +7
Cocoa(NYBOT)
Jul02 020520 1583 1585 1566 1574 -14 3,442 34,147 +455
Sep02 020520 1552 1556 1545 1548 -12 1,668 16,356 -548
Dec02 020520 1485 1492 1482 1484 -13 951 13,471 +134
Mar03 020520 1446 1446 1446 1446 -7 946 12,710 +72
May03 020520 1438 1438 1438 1438 -7 0 5,977 +0
Jul03 020520 1436 1436 1436 1436 -7 245 5,039 +150
Sep03 020520 1425 1428 1425 1428 -8 385 10,974 +10
Total Volume and Open Interest 7,874 105,148 +298
Coffee "C"(NYBOT)
May02 020520 49.00 49.30 48.30 49.30 +0.90 7 8 -3
Jul02 020520 51.00 51.60 50.60 51.40 +0.70 2,779 32,352 -40
Sep02 020520 53.40 54.10 53.20 53.90 +0.65 777 16,810 +96
Dec02 020520 56.20 56.75 55.95 56.60 +0.65 308 8,488 -30
Mar03 020520 57.90 58.75 57.90 58.55 +0.65 188 5,262 +49
May03 020520 59.40 59.55 59.30 59.55 +0.45 53 1,914 +0
Total Volume and Open Interest 4,134 67,966 +102
Orange Juice(NYBOT)
Jul02 020520 91.05 91.05 90.30 90.65 -0.40 929 11,133 -206
Sep02 020520 89.60 89.80 89.50 89.65 -0.15 1,347 3,972 +1,071
Nov02 020520 89.40 89.40 89.35 89.35 +0.20 61 2,770 +14
Jan03 020520 89.50 89.95 89.50 89.95 -0.05 9 3,670 +5
Mar03 020520 90.50 90.50 90.45 90.45 -0.05 50 2,278 +50
Total Volume and Open Interest 2,396 23,835 +934
Sugar #11(NYBOT)
Jul02 020520 5.70 5.82 5.65 5.79 -0.07 12,828 75,241 +450
Oct02 020520 5.62 5.72 5.58 5.71 -0.05 3,157 34,051 +79
Mar03 020520 5.88 5.98 5.88 5.97 -0.03 1,462 20,751 -159
May03 020520 5.97 5.99 5.97 5.99 -0.03 465 7,465 +94
Jul03 020520 5.90 5.92 5.90 5.92 -0.03 855 12,331 +87
Total Volume and Open Interest 19,208 160,004 +632
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020520 1269 1277 1265 1272 -6 3,892 45,271 -2,699
Sep02 020520 1224 1232 1224 1230 -4 3,137 35,167 +2,584
Dec02 020520 1109 1122 1109 1120 -2 762 20,075 +88
Mar03 020520 1102 1103 1091 1099 -2 497 33,602 +201
May03 020520 1113 1114 1109 1109 -2 56 4,091 +6
Jul03 020520 1116 1121 1113 1116 -2 212 4,761 +47
Total Volume and Open Interest 9,417 153,158 -2,178
London Coffee(LCE)
May02 020520 486.00 512.00 486.00 512.00 +25.00 66 429 -292
Jul02 020520 512.00 534.00 508.00 534.00 +23.00 1,306 31,230 -497
Sep02 020520 520.00 546.00 520.00 546.00 +21.00 1,303 33,318 +439
Nov02 020520 530.00 556.00 530.00 556.00 +22.00 205 18,406 +129
Jan03 020520 565.00 565.00 565.00 565.00 +22.00 136 10,861 +75
Mar03 020520 570.00 575.00 570.00 575.00 +22.00 10 7,897 +0
Total Volume and Open Interest 3,026 104,624 -146
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020520 204.00 204.00 199.00 200.60 -3.40 1,886 19,568 -277
Oct02 020520 177.00 177.00 174.80 176.60 -2.50 411 10,680 +288
Dec02 020520 176.70 177.10 176.70 177.10 -2.10 83 2,633 +0
Mar03 020520 178.50 179.90 178.40 179.90 -1.80 85 4,038 +56
Total Volume and Open Interest 2,495 38,622 +67
Cotton(NYBOT)
Jul02 020520 36.05 36.30 35.25 35.74 -0.15 2,253 35,512 -117
Oct02 020520 38.45 38.60 37.70 38.19 -0.11 83 1,615 +5
Dec02 020520 40.20 40.30 39.52 39.92 -0.15 949 23,391 +164
Mar03 020520 41.80 41.90 41.65 41.90 -0.18 21 3,570 +4
May03 020520 44.45 44.45 44.45 44.45 -0.10 17 2,327 -2
Jul03 020520 45.50 45.60 45.50 45.60 -0.05 0 1,028 +0
Total Volume and Open Interest 3,354 67,953 +79
Lumber(CME)
Jul02 020520 286.0 291.0 283.5 287.5 +1.7 262 990 +5
Sep02 020520 289.4 291.5 287.2 288.9 +0.1 63 317 -12
Nov02 020520 286.5 288.0 284.2 284.9 -0.7 7 69 -2
Jan03 020520 297.0 297.9 297.0 297.9 +1.0 2 9 +1
Total Volume and Open Interest 334 1,389 -8
Crude Oil(NYM)
Jun02 020520 28.10 28.53 27.78 28.33 +0.15 51,136 54,357 -21,298
Jul02 020520 27.05 27.44 26.80 27.23 +0.08 82,248 177,649 +5,184
Aug02 020520 26.87 27.28 26.70 27.10 +0.10 25,456 54,641 +2,346
Sep02 020520 26.60 26.97 26.59 26.85 +0.12 4,580 33,749 -327
Oct02 020520 26.70 26.75 26.62 26.62 +0.09 2,351 19,447 -805
Nov02 020520 26.20 26.55 26.20 26.42 +0.08 251 12,190 +93
Dec02 020520 26.09 26.40 25.85 26.22 +0.07 5,969 45,293 +1,188
Jan03 020520 25.80 26.10 25.80 25.97 +0.06 1,817 20,515 +423
Feb03 020520 25.77 25.80 25.74 25.74 +0.06 855 7,918 -582
Mar03 020520 25.52 25.52 25.52 25.52 +0.05 1,235 8,370 -1,200
Total Volume and Open Interest 180,033 528,696 -15,115
Heating Oil(NYM)
Jun02 020520 68.30 69.70 67.90 68.99 +0.39 10,598 29,148 -223
Jul02 020520 68.75 70.40 68.45 69.58 +0.48 5,880 32,940 +575
Aug02 020520 69.45 70.65 69.20 70.08 +0.43 1,564 17,143 +98
Sep02 020520 70.00 71.35 69.85 70.73 +0.38 681 12,117 +229
Oct02 020520 70.70 71.75 70.40 71.43 +0.38 156 8,944 +62
Nov02 020520 71.40 72.30 71.00 72.03 +0.38 21 5,861 -14
Dec02 020520 71.70 73.00 71.70 72.48 +0.38 647 14,684 -106
Jan03 020520 72.30 73.20 72.15 72.73 +0.38 505 7,463 +155
Feb03 020520 72.00 72.75 72.00 72.28 +0.33 90 5,470 +14
Mar03 020520 70.50 71.10 70.50 70.68 +0.28 66 3,808 +3
Total Volume and Open Interest 20,263 144,794 +846
Unleaded Gas(NYM)
Jun02 020520 79.80 82.00 79.50 80.64 +0.26 15,183 38,106 -3,654
Jul02 020520 80.40 82.30 80.00 80.97 +0.23 10,645 36,473 +770
Aug02 020520 79.50 81.30 79.50 80.15 +0.11 3,198 16,149 +12
Sep02 020520 77.25 78.50 77.00 77.55 +0.01 1,193 18,385 +872
Oct02 020520 73.60 74.50 73.60 73.75 +0.01 1,070 6,384 +790
Nov02 020520 72.40 72.40 71.90 71.90 -0.04 70 1,233 +30
Dec02 020520 71.60 71.95 71.10 71.10 -0.09 60 2,295 +10
Jan03 020520 71.50 71.70 70.85 70.85 -0.09 10 813 +6
Total Volume and Open Interest 31,429 120,393 -1,164
Natural Gas(NYM)
Jun02 020520 3.560 3.610 3.480 3.490 -0.108 38,137 57,482 -4,963
Jul02 020520 3.650 3.680 3.560 3.570 -0.111 11,690 51,457 +983
Aug02 020520 3.690 3.720 3.615 3.623 -0.104 3,799 39,541 +68
Sep02 020520 3.720 3.740 3.640 3.653 -0.102 1,238 32,287 +617
Oct02 020520 3.760 3.780 3.680 3.688 -0.100 5,218 49,713 -351
Nov02 020520 4.020 4.035 3.948 3.948 -0.100 2,554 30,346 -1,107
Dec02 020520 4.250 4.260 4.173 4.173 -0.098 1,669 28,916 +28
Jan03 020520 4.350 4.365 4.268 4.268 -0.098 2,944 30,871 -625
Total Volume and Open Interest 74,634 558,019 -6,899
Brent Crude Oil(IPE)
Jul02 020520 26.36 26.67 26.15 26.38 +0.02 43,214 85,757 -1,248
Aug02 020520 26.12 26.44 25.98 26.17 +0.05 16,619 51,535 +1,568
Sep02 020520 25.91 26.18 25.80 25.93 +0.04 3,349 20,410 +77
Oct02 020520 25.65 25.95 25.50 25.69 +0.02 1,703 11,784 +815
Nov02 020520 25.42 25.62 25.27 25.45 +0.02 330 8,560 +82
Dec02 020520 25.21 25.50 25.05 25.22 unch 4,510 36,998 +1,128
Jan03 020520 25.17 25.17 24.96 24.96 unch 0 11,880 +0
Feb03 020520 24.70 24.74 24.70 24.74 unch 7 3,770 +7
Total Volume and Open Interest 70,789 258,986 -12,899
Gas Oil(IPE)
Jun02 020520 208.50 211.75 208.00 211.25 +4.50 12,855 48,828 -4,843
Jul02 020520 210.75 213.75 210.00 213.00 +4.50 8,631 32,791 +1,656
Aug02 020520 213.00 215.25 212.25 214.75 +4.00 1,355 8,193 +128
Sep02 020520 214.75 217.00 214.25 217.00 +4.25 610 8,787 -6
Oct02 020520 217.25 219.00 217.25 219.00 +4.25 658 11,698 +301
Nov02 020520 219.50 219.50 219.50 219.50 +4.25 94 12,579 +47
Dec02 020520 217.00 219.50 216.50 219.25 +4.25 1,609 29,451 +11
Jan03 020520 218.50 218.50 218.50 218.50 +4.25 320 6,381 -580
Total Volume and Open Interest 26,432 183,622 -3,016
US Dollar Index(NYBOT)
Jun02 020520 113.24 113.38 112.90 112.93 -0.25 1,193 9,043 -143
Sep02 020520 113.50 113.90 113.45 113.45 -0.25 383 3,260 +294
Dec02 020520 114.03 114.10 113.92 113.92 -0.25 2 21 +2
Total Volume and Open Interest 1,578 12,324 +153
Australian Dollar(IMM)
Jun02 020520 55.02 55.52 54.95 55.43 +0.33 4,342 40,992 -2,232
Sep02 020520 54.70 55.08 54.70 55.03 +0.33 82 460 +28
Dec02 020520 54.63 54.63 54.63 54.63 +0.33 0 318 +0
Total Volume and Open Interest 4,424 41,937 -2,204
British Pound(IMM)
Jun02 020520 145.74 145.80 145.44 145.72 +0.04 3,136 44,065 +177
Sep02 020520 144.88 144.90 144.86 144.88 +0.04 65 1,057 -47
Dec02 020520 143.70 144.04 143.70 144.04 +0.04 0 18 +0
Total Volume and Open Interest 3,201 45,142 +130
Canadian Dollar(IMM)
Jun02 020520 64.85 64.94 64.68 64.81 +0.17 8,717 72,657 +864
Sep02 020520 64.70 64.76 64.58 64.68 +0.17 661 6,649 +55
Dec02 020520 64.50 64.68 64.50 64.57 +0.17 172 2,196 +81
Mar03 020520 64.40 64.50 64.40 64.46 +0.17 35 416 +20
Total Volume and Open Interest 9,631 82,205 +1,064
Japanese Yen(IMM)
Jun02 020520 79.72 80.00 79.60 79.91 +0.31 18,914 89,972 +8,793
Sep02 020520 80.10 80.35 80.02 80.30 +0.31 104 1,894 +226
Dec02 020520 80.60 80.90 80.58 80.79 +0.31 108 631 +72
Total Volume and Open Interest 19,129 92,826 +9,093
Swiss Franc(IMM)
Jun02 020520 63.28 63.56 63.16 63.51 +0.15 9,213 54,672 +2,256
Sep02 020520 63.39 63.65 63.39 63.61 +0.15 73 587 +45
Dec02 020520 63.69 63.81 63.69 63.74 +0.16 0 46 +0
Total Volume and Open Interest 9,286 55,305 +2,301
EuroFX(IMM)
Jun02 020520 91.85 92.16 91.68 92.12 +0.09 16,512 133,858 +3,208
Sep02 020520 91.48 91.78 91.32 91.74 +0.09 522 4,857 -42
Dec02 020520 91.18 91.46 91.18 91.42 +0.09 61 860 +6
Total Volume and Open Interest 17,095 139,695 +3,172
Mexican Peso(IMM)
Jun02 020520 10502.0 10515.0 10460.0 10480.0 -30.0 4,354 25,491 +565
Sep02 020520 10370.0 10370.0 10320.0 10320.0 -40.0 145 3,260 -54
Total Volume and Open Interest 4,505 30,250 +511
30-Year T-Bonds(CBOT)
Jun02 020520 100~06 100~28 100~04 100~26 +0~20 199,632 411,097 +3,604
Sep02 020520 99~06 99~22 99~06 99~21 +0~20 6,239 50,138 +1,546
Dec02 020520 98~09 98~20 98~09 98~20 +0~20 441 7,235 +69
Total Volume and Open Interest 206,312 468,472 +5,219
Municipal Bonds(CBOT)
Jun02 020520 102~28 103~11 102~28 103~10 +0~16 409 8,794 -52
Sep02 020520 101~16 101~23 101~16 101~23 +0~19 0 2 +0
Total Volume and Open Interest 409 8,796 -52
10-Year T-Notes(CBOT)
Jun02 020520 104~265 105~105 104~260 105~090 +0~145 256,179 678,086 -121
Sep02 020520 103~220 103~305 103~205 103~295 +0~150 16,342 143,643 +7,186
Total Volume and Open Interest 272,521 821,730 +7,065
5-Year T-Notes(CBOT)
Jun02 020520 106~020 106~065 106~015 106~060 +0~090 58,824 578,312 +2,625
Sep02 020520 104~235 104~280 104~235 104~280 +0~090 8,874 71,751 +3,998
Total Volume and Open Interest 67,698 650,063 +6,623
2 Year T-Notes(CBOT)
Jun02 020520 104~058 104~070 104~058 104~069 +0~017 15,492 96,774 +3,715
Sep02 020520 103~080 103~092 103~080 103~089 +0~019 8,491 6,910 +6,285
Total Volume and Open Interest 23,983 103,684 +10,000
3-Mth T-Bills(IMM)
Jun02 020520 98.25 98.25 98.24 98.24 +0.02 1 328 -1
Total Volume and Open Interest 1 383 -1
Eurodollars(IMM)
Jun02 020520 98.005 98.015 98.000 98.010 +0.018 87,152 671,392 -6,083
Sep02 020520 97.535 97.580 97.535 97.565 +0.050 174,041 643,869 +4,265
Dec02 020520 96.860 96.925 96.860 96.920 +0.090 251,691 757,724 -23,593
Mar03 020520 96.225 96.310 96.225 96.305 +0.105 147,820 441,353 -9,493
Jun03 020520 95.675 95.755 95.670 95.750 +0.105 62,166 291,001 -1,107
Sep03 020520 95.245 95.340 95.245 95.335 +0.115 29,858 245,460 +2,700
Dec03 020520 94.975 95.060 94.970 95.050 +0.120 28,447 192,959 +2,704
Mar04 020520 94.800 94.900 94.800 94.900 +0.135 20,602 150,419 +1,014
Jun04 020520 94.645 94.730 94.645 94.730 +0.130 8,585 132,830 -8
Sep04 020520 94.485 94.575 94.485 94.575 +0.125 8,971 127,472 -490
Dec04 020520 94.330 94.405 94.325 94.405 +0.120 7,350 94,711 +2,528
Mar05 020520 94.270 94.345 94.265 94.345 +0.120 5,547 95,231 +1,307
Total Volume and Open Interest 864,067 4,353,096 -26,605
3-Mth Euro-Yen(IMM)
Jun02 020520 99.92 99.92 99.92 99.92 unch 32 14,440 -436
Sep02 020520 99.89 99.90 99.89 99.90 unch 322 4,945 +282
Dec02 020520 99.87 99.87 99.87 99.87 -0.01 2,247 4,526 +1,389
Mar03 020520 99.82 99.82 99.82 99.82 -0.01 1,258 3,538 +1,189
Jun03 020520 99.82 99.82 99.82 99.82 -0.01 502 2,757 +575
Sep03 020520 99.78 99.78 99.77 99.77 -0.02 21 6,384 +18
Dec03 020520 99.71 99.71 99.71 99.71 -0.03 20 1,717 +20
Mar04 020520 99.66 99.66 99.66 99.66 -0.03 0 685 +0
Jun04 020520 99.64 99.64 99.64 99.64 unch 0 297 +0
Sep04 020520 99.55 99.55 99.55 99.55 unch 0 301 +0
Total Volume and Open Interest 4,402 39,911 +3,037
3-Mth Euro-Yen(SIMEX)
Jun02 020520 99.92 99.92 99.92 99.92 unch 5,473 92,871 -4,967
Sep02 020520 99.90 99.90 99.89 99.89 -0.01 461 37,043 -1,803
Dec02 020520 99.88 99.88 99.87 99.87 -0.01 1,333 31,257 +765
Mar03 020520 99.83 99.83 99.82 99.82 -0.01 2,224 29,572 +229
Jun03 020520 99.83 99.83 99.82 99.82 -0.01 2,151 42,409 +1,159
Sep03 020520 99.79 99.79 99.77 99.77 -0.03 401 30,009 +187
Dec03 020520 99.74 99.74 99.72 99.72 -0.02 638 9,562 +22
Mar04 020520 99.67 99.67 99.66 99.66 -0.02 33 12,840 -266
Total Volume and Open Interest 12,714 296,536 -4,674
German Euro-Bund(EUREX)
Jun02 020520 105.16 105.69 105.12 105.63 +0.51 555,281 726,723 +14,869
Sep02 020520 104.96 105.33 104.93 105.32 +0.52 3,853 24,554 +2,129
Dec02 020520 104.71 104.71 104.71 104.71 +0.52 597 293 +0
Total Volume and Open Interest 559,731 751,570 +16,998
German Euro-Bobl(EUREX)
Jun02 020520 104.40 104.67 104.38 104.64 +0.24 410,706 576,819 +6,861
Sep02 020520 104.12 104.33 104.11 104.32 +0.25 5,685 24,473 +2,624
Dec02 020520 103.68 103.68 103.68 103.68 +0.24 2,667 354 +0
Total Volume and Open Interest 419,058 601,646 +9,485
Long Gilt(LIFFE)
Jun02 020520 111~00 111~16 110~31 111~15 +0~18 23,036 80,983 +2,028
Sep02 020520 110~09 110~23 110~09 110~22 +0~17 80 490 +0
Total Volume and Open Interest 23,116 81,473 +2,028
3-Mth Short Sterling(LIFFE)
Jun02 020520 95.69 95.72 95.69 95.71 +0.01 16,904 0 +0
Sep02 020520 95.23 95.27 95.22 95.26 +0.03 21,271 0 +0
Dec02 020520 94.78 94.82 94.76 94.81 +0.03 24,883 0 +0
Total Volume and Open Interest 85,027    
3-Mth Euribor(LIFFE)
Jun02 020520 96.360 96.405 96.360 96.395 +0.010 106,351 447,311 +7,270
Sep02 020520 96.040 96.080 96.030 96.070 +0.015 119,731 362,369 -571
Dec02 020520 95.655 95.720 95.655 95.710 +0.035 137,016 282,516 +21,071
Total Volume and Open Interest 477,993 1,771,940 +44,051
3-Mth Aus T-Bills(SFE)
Jun02 020520 94.96 94.98 94.96 94.98 -0.02 4,928 248,190 -9,741
Sep02 020520 94.38 94.42 94.37 94.39 -0.06 4,265 164,866 +881
Dec02 020520 94.02 94.05 94.02 94.04 -0.05 1,185 85,520 -2,697
Mar03 020520 93.81 93.83 93.80 93.82 -0.05 514 33,911 -1,644
Jun03 020520 93.71 93.71 93.71 93.71 -0.06 305 20,480 +161
Sep03 020520 93.59 93.63 93.59 93.63 -0.06 555 12,871 +552
Dec03 020520 93.57 93.58 93.57 93.58 -0.06 492 10,017 +492
Mar04 020520 93.53 93.55 93.53 93.53 -0.06 37 5,048 -69
Jun04 020520 93.50 93.51 93.50 93.51 -0.06 2 2,401 +2
Sep04 020520 93.48 93.50 93.48 93.50 -0.05 2 1,281 +1
Total Volume and Open Interest 12,417 585,855 -11,930
10-Year Aus T-Bonds(SFE)
Jun02 020520 93.58 93.64 93.58 93.63 -0.03 2,947 249,943 +507
Sep02 020520 93.58 93.58 93.58 93.58 -0.02 0 10 +0
Total Volume and Open Interest 9,393 249,446 -17,568
3-Year Aus T-Bonds(SFE)
Jun02 020520 93.96 94.00 93.95 93.99 -0.06 35,663 696,417 +12,357
Sep02 020520 93.87 93.87 93.87 93.87 -0.06 0 800 +0
Total Volume and Open Interest 35,663 697,217 +12,357
Gold(CMX)
Jun02 020520 312.0 316.7 311.1 316.0 +5.1 32,211 104,469 -2,906
Aug02 020520 313.5 318.0 312.2 317.2 +5.1 5,542 22,706 +2,071
Oct02 020520 314.3 318.2 314.2 318.2 +5.2 10 5,191 +0
Dec02 020520 315.1 320.5 314.5 319.1 +5.2 1,483 22,736 +906
Feb03 020520 316.2 320.1 316.2 320.0 +5.2 84 7,594 -1
Apr03 020520 321.0 321.0 321.0 321.0 +5.2 0 2,536 +0
Total Volume and Open Interest 41,500 184,876 +127
Silver(CMX)
May02 020520 468.0 476.9 468.0 476.9 +11.5 8 60 -12
Jul02 020520 467.0 479.0 463.5 478.0 +11.5 7,404 56,182 -193
Sep02 020520 468.0 480.5 465.0 479.6 +11.6 527 4,865 +491
Dec02 020520 472.0 485.0 468.0 482.2 +11.7 441 9,190 +147
Mar03 020520 472.5 484.2 472.5 484.2 +11.7 8 1,358 +0
Total Volume and Open Interest 8,397 76,304 +434
Platinum(NYM)
Jul02 020520 542.0 545.5 538.0 544.2 +6.5 365 5,780 +59
Oct02 020520 536.2 536.2 536.2 536.2 +6.5 1 94 +0
Total Volume and Open Interest 366 5,874 +59
Palladium(NYME)
Jun02 020520 378.00 385.00 377.00 382.80 +8.30 197 1,000 -107
Sep02 020520 380.00 382.80 380.00 382.80 +8.05 66 489 -13
Total Volume and Open Interest 263 1,489 -120
Copper(CMX)
May02 020520 72.30 72.30 72.00 72.20 -0.20 289 1,429 -246
Jul02 020520 72.65 72.90 72.25 72.60 -0.25 10,785 36,102 +537
Sep02 020520 73.10 73.30 72.80 73.10 -0.25 268 8,322 +102
Dec02 020520 73.60 73.90 73.60 73.65 -0.30 303 9,317 +150
Mar03 020520 74.40 74.40 74.25 74.25 -0.30 57 1,856 +36
Total Volume and Open Interest 11,885 73,794 +627
DJIA Index(CBOT)
Jun02 020520 10295 10314 10211 10240 -97 15,331 32,654 +251
Sep02 020520 10290 10310 10212 10243 -98 111 1,006 +25
Dec02 020520 10260 10260 10260 10260 -98 2 181 +1
Mar03 020520 10298 10298 10298 10298 -98 0 1 +0
Total Volume and Open Interest 15,444 33,867 +277
S & P 500(CME)
Jun02 020520 1102.50 1102.50 1091.00 1093.50 -11.70 58,015 474,165 +623
Sep02 020520 1102.50 1102.50 1094.00 1095.10 -11.70 2,738 61,035 +1,978
Dec02 020520 1098.00 1098.00 1098.00 1098.00 -11.80 10 5,970 +26
Mar03 020520 1103.50 1103.50 1103.50 1103.50 -11.80 0 69 +0
Total Volume and Open Interest 60,765 541,372 +2,628
S & P 500 E-Mini(Globex)
Jun02 020520 1104.75 1106.50 1090.75 1093.50 -11.75 296,585 232,844 +4,775
Sep02 020520 1114.75 1114.75 1093.50 1095.00 -11.75 100 278 +74
Total Volume and Open Interest 296,685 233,122 +4,849
NASDAQ 100(CME)
Jun02 020520 1314.00 1317.00 1286.00 1298.50 -27.50 14,725 69,562 +2,380
Sep02 020520 1304.50 1304.50 1304.50 1304.50 -28.00 0 64 +0
Dec02 020520 1310.50 1310.50 1310.50 1310.50 -28.50 0 20 +0
Total Volume and Open Interest 14,725 69,646 +2,380
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020520 1325.5 1329.5 1298.0 1298.5 -27.5 171,257 161,563 -338
Sep02 020520 1330.0 1330.0 1293.5 1304.5 -28.0 16 19 -2
Total Volume and Open Interest 171,273 161,582 -340
NYSE Composite(NYBOT)
Jun02 020520 584.00 584.00 580.25 580.50 -5.20 1,232 3,359 +471
Sep02 020520 582.00 582.00 581.50 581.50 -5.20 0 410 +0
Dec02 020520 582.50 582.50 582.50 582.50 -5.20 0 200 +0
Total Volume and Open Interest 1,232 3,969 +471
S & P Midcap 400(CME)
Jun02 020520 544.50 544.50 538.75 539.50 -6.00 1,209 16,422 -214
Sep02 020520 541.20 541.20 541.20 541.20 -6.00 0 2 +0
Dec02 020520 544.30 544.30 544.30 544.30 -7.00      
Total Volume and Open Interest 1,209 16,424 -215
Russell 2000(CME)
Jun02 020520 507.50 508.50 502.50 503.40 -5.60 2,144 29,490 -53
Sep02 020520 504.60 504.60 504.60 504.60 -5.65      
Dec02 020520 506.60 506.60 506.60 506.60 -5.65      
Total Volume and Open Interest 2,144 29,490 -31
Value Line(KCBT)
Jun02 020520 1288.00 1288.00 1284.00 1285.50 -16.50 23 306 +3
Total Volume and Open Interest 23 306 +3
Nikkei 225(CME)
Jun02 020520 11830 11865 11760 11800 -105 3,579 17,442 +687
Sep02 020520 11920 11920 11830 11830 -105 29 74 +15
Total Volume and Open Interest 3,609 17,530 +703
Nikkei 225(SIMEX)
Jun02 020520 11910 11945 11805 11815 +15 16,534 94,570 +2,480
Sep02 020520 11815 11815 11815 11815 +15 15 1,340 +10
Dec02 020520 11795 11795 11795 11795 +15      
Total Volume and Open Interest 16,549 96,210 +4,685
CAC 40(MATIF)
May02 020520 4447.0 4466.5 4385.0 4398.0 -39.0 41,091 446,112 +9,139
Jun02 020520 4435.0 4446.0 4385.0 4387.0 -39.0 18 103,674 +1,168
Jul02 020520 4395.5 4395.5 4395.5 4395.5 -39.0      
Total Volume and Open Interest 42,814 598,833 +10,315
DAX Index(EUREX)
Jun02 020520 5074.0 5078.0 4997.0 5020.0 -22.0 51,097 236,190 +963
Sep02 020520 5094.5 5110.0 5065.0 5065.0 -23.5 402 5,993 +84
Dec02 020520 5172.5 5172.5 5107.0 5116.5 -23.0 19 2,377 -15
Total Volume and Open Interest 51,518 244,560 +1,032
FT-SE 100(LIFFE)
Jun02 020520 5261.00 5262.00 5209.00 5223.00 -4.00 30,166 315,999 -308
Sep02 020520 5261.50 5261.50 5227.50 5238.50 -4.50 99 17,767 +25
Dec02 020520 5284.00 5298.00 5283.00 5283.00 -5.00 72 9,428 -70
Total Volume and Open Interest 30,368 346,233 -353
SPI 200(SFE)
Jun02 020520 3405.0 3407.0 3391.0 3394.0 -16.0 8,582 155,655 +1,527
Sep02 020520 3410.0 3411.0 3407.0 3407.0 -17.0 92 1,596 -24
Dec02 020520 3418.0 3418.0 3418.0 3418.0 -23.0 151 1,178 +112
Total Volume and Open Interest 8,829 159,167 +1,501
GSCI(CME)
Jun02 020520 202.50 204.80 202.50 203.25 -0.85 113 19,866 +5
Jul02 020520 204.00 204.00 204.00 204.00 +1.00      
Aug02 020520 203.00 203.00 203.00 203.00 unch      
Total Volume and Open Interest 113 19,866  
Bridge CRB Index(NYBOT)
Jun02 020520 204.00 204.00 203.25 204.00 unch 22 229 -1
Aug02 020520 205.10 205.10 205.10 205.10 unch 1 125 +1
Nov02 020520 206.20 206.20 206.20 206.20 unch 0 53 +0
Total Volume and Open Interest 23 407 +0
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