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 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020523 492.00 492.75 487.00 491.50 -1.50 37,329 93,064 +695
Aug02 020523 486.50 488.00 482.00 486.00 -2.00 3,809 12,070 -27
Sep02 020523 477.00 479.00 473.75 476.50 -2.50 1,421 8,654 +172
Nov02 020523 471.00 472.00 467.75 471.25 -1.25 14,835 37,650 +816
Jan03 020523 475.00 475.50 472.50 474.00 -1.00 879 5,745 +57
Mar03 020523 475.00 476.50 473.50 476.50 -0.75 552 3,677 +263
May03 020523 475.50 477.00 473.50 477.00 -0.50 599 4,301 +359
Total Volume and Open Interest 59,734 167,925 +2,495
Soybean Meal(CBOT)
Jul02 020523 163.40 163.80 161.70 162.50 -1.70 14,722 61,228 +131
Aug02 020523 160.50 160.60 158.90 159.70 -1.50 3,674 14,022 +637
Sep02 020523 157.30 157.80 156.30 156.70 -1.30 1,055 12,490 +284
Oct02 020523 153.80 154.50 153.00 153.60 -0.80 813 9,123 +252
Dec02 020523 152.80 153.10 151.50 152.20 -1.00 4,431 26,749 +624
Jan03 020523 152.00 152.50 151.20 151.50 -1.20 290 4,052 +59
Mar03 020523 150.80 150.80 149.50 149.90 -1.10 576 2,780 +301
May03 020523 148.00 148.50 147.50 147.70 -0.80 320 1,963 +257
Total Volume and Open Interest 26,127 134,046 +2,685
Soybean Oil(CBOT)
Jul02 020523 17.78 17.92 17.56 17.87 +0.12 25,290 66,536 +3,090
Aug02 020523 17.91 18.03 17.68 17.97 +0.09 3,551 15,394 +1,430
Sep02 020523 18.02 18.14 17.80 18.10 +0.11 1,059 11,108 -360
Oct02 020523 18.13 18.18 17.93 18.18 +0.08 279 7,753 +20
Dec02 020523 18.33 18.45 18.14 18.43 +0.10 3,648 23,323 +752
Jan03 020523 18.53 18.62 18.46 18.62 +0.09 341 3,024 +5
Mar03 020523 18.75 18.80 18.47 18.79 +0.07 341 1,713 +41
May03 020523 18.83 18.95 18.65 18.95 +0.05 9 1,412 +0
Total Volume and Open Interest 34,625 134,006 +5,071
Canola(WCE)
May02 020522 328.8 328.8 328.8 328.8 +1.6 36 176 -36
Jul02 020523 331.8 334.9 331.6 334.8 +3.0 6,698 25,845 -2,235
Sep02 020523 332.0 332.0 332.0 332.0 +1.0 0 16 +0
Nov02 020523 335.0 336.9 334.5 336.4 +1.6 4,077 20,022 -178
Jan03 020523 337.4 339.0 337.4 339.0 +1.9 26 1,198 -1
Total Volume and Open Interest 11,377 47,590 -2,086
Corn(CBOT)
Jul02 020523 207.75 208.50 204.75 207.75 +0.25 37,344 204,847 -305
Sep02 020523 215.00 215.00 211.75 214.25 unch 7,111 50,827 +448
Dec02 020523 223.75 224.75 221.25 223.75 unch 12,710 117,907 +978
Mar03 020523 231.50 232.25 229.25 231.50 +0.25 1,582 19,656 +574
May03 020523 235.75 236.00 233.25 236.00 +0.75 188 5,869 +114
Jul03 020523 237.75 239.00 236.75 238.75 +0.25 225 9,188 +137
Total Volume and Open Interest 59,578 422,221 +2,087
Wheat(CBOT)
Jul02 020523 269.00 272.50 267.50 271.50 +2.50 16,582 65,321 +824
Sep02 020523 275.00 278.00 274.00 277.00 +2.00 2,380 9,269 +242
Dec02 020523 285.25 288.00 284.00 287.25 +1.75 2,588 15,373 +622
Mar03 020523 289.00 292.50 289.00 292.00 +2.00 376 2,194 -4
May03 020523 287.75 289.25 287.75 289.00 +1.50 24 297 +14
Total Volume and Open Interest 22,168 93,812 +1,807
Wheat(KCBT)
Jul02 020523 280.75 284.00 279.00 284.00 +3.75 5,820 38,501 +1,088
Sep02 020523 286.75 290.00 285.50 289.75 +3.00 1,265 8,775 +69
Dec02 020523 294.50 297.00 293.00 296.75 +2.75 730 9,932 +30
Mar03 020523 298.50 301.00 298.00 300.25 +2.25 551 3,179 +204
May03 020523 300.50 302.00 300.50 302.00 +2.00 114 247 +114
Total Volume and Open Interest 8,508 61,939 +1,499
Wheat(MGE)
May02 020522 288.25 288.25 288.25 288.25 unch      
Jul02 020523 292.50 295.00 291.50 294.75 +2.25 2,403 13,718 +387
Sep02 020523 295.50 298.00 295.25 297.75 +2.25 1,198 4,784 +331
Dec02 020523 305.00 307.75 305.00 307.75 +2.75 499 3,209 +93
Mar03 020523 314.75 317.50 314.75 317.50 +2.25 151 641 +131
Total Volume and Open Interest 4,251 23,054 +942
Oats(CBOT)
Jul02 020523 157.00 158.00 153.75 157.75 +2.25 834 3,970 +4
Sep02 020523 129.50 132.50 129.50 132.25 +2.75 100 622 +37
Dec02 020523 132.25 133.75 131.00 133.50 +1.50 65 4,167 +10
Mar03 020523 139.00 139.00 139.00 139.00 +2.00 0 96 +0
Total Volume and Open Interest 1,001 8,858 +51
Rough Rice(CBOT)
Jul02 020523 3.87 3.93 3.83 3.84 +0.05 109 4,672 +29
Sep02 020523 4.11 4.12 4.04 4.04 +0.04 52 635 +4
Nov02 020523 4.30 4.34 4.24 4.24 +0.05 12 1,488 +12
Jan03 020523 4.48 4.52 4.39 4.39 -0.01 114 744 +111
Total Volume and Open Interest 406 8,548 +260
Live Cattle(CME)
Jun02 020523 60.200 61.400 60.150 61.325 +1.200 6,479 29,700 -657
Aug02 020523 61.000 62.000 61.000 61.925 +0.975 5,156 30,383 +603
Oct02 020523 64.750 65.475 64.700 65.175 +0.525 1,509 26,299 +144
Dec02 020523 66.575 67.000 66.450 66.950 +0.500 1,135 11,054 +84
Feb03 020523 67.150 67.600 67.150 67.500 +0.450 106 3,252 -24
Apr03 020523 68.475 69.050 68.475 69.025 +0.550 101 1,472 +63
Total Volume and Open Interest 14,486 102,160 +213
Feeder Cattle(CME)
May02 020523 75.025 75.050 75.000 75.000 +0.025 187 1,824 -251
Aug02 020523 74.950 76.200 74.925 76.100 +1.300 1,356 7,756 +141
Sep02 020523 74.900 75.950 74.900 75.900 +1.050 153 966 -5
Oct02 020523 75.000 76.300 75.000 76.100 +1.100 156 1,602 +87
Nov02 020523 75.600 76.550 75.600 76.550 +1.050 82 666 +14
Jan03 020523 75.750 76.250 75.750 76.200 +0.750 31 382 +21
Mar03 020523 75.300 75.300 75.300 75.300 +0.250 0 13 +0
Total Volume and Open Interest 1,969 13,237 +11
Lean Hogs(CME)
Jun02 020523 47.950 48.700 47.900 48.525 +0.650 4,360 12,582 -593
Jul02 020523 49.375 49.925 49.300 49.525 +0.150 3,718 10,935 +29
Aug02 020523 48.500 48.900 48.350 48.825 +0.350 1,755 4,552 +264
Oct02 020523 39.500 40.000 39.500 39.925 +0.425 348 3,028 +88
Dec02 020523 37.250 37.900 37.250 37.675 +0.550 506 3,182 +46
Feb03 020523 40.400 40.400 40.150 40.150 +0.200 71 462 -11
Total Volume and Open Interest 10,758 34,741 -177
Pork Bellies(CME)
May02 020523 59.100 59.100 59.100 59.100 +0.100 4 3 -4
Jul02 020523 59.400 60.650 58.450 59.200 -0.800 602 2,498 -17
Aug02 020523 59.000 59.950 58.300 58.425 -0.775 74 642 +2
Feb03 020523 61.375 62.000 61.000 62.000 +0.625 7 59 +0
Mar03 020523 60.600 60.600 60.600 60.600 unch 0 2 +0
Total Volume and Open Interest 687 3,205 -19
Cocoa(NYBOT)
Jul02 020523 1550 1574 1546 1563 +3 5,265 34,953 -337
Sep02 020523 1535 1555 1534 1547 +3 3,371 17,645 +883
Dec02 020523 1475 1495 1475 1487 +7 448 14,094 +120
Mar03 020523 1457 1457 1452 1452 +7 420 12,935 +206
May03 020523 1446 1446 1446 1446 +9 0 5,977 +0
Jul03 020523 1444 1444 1444 1444 +9 0 4,929 -31
Sep03 020523 1440 1445 1440 1445 +15 70 11,124 +15
Total Volume and Open Interest 9,629 108,207 +835
Coffee "C"(NYBOT)
Jul02 020523 50.75 51.00 50.30 50.70 unch 5,997 31,095 -1,022
Sep02 020523 53.15 53.70 53.10 53.40 unch 2,825 17,998 +643
Dec02 020523 56.00 56.60 55.90 56.20 -0.10 679 8,507 -53
Mar03 020523 58.30 58.70 58.30 58.35 -0.05 1,272 5,127 -129
May03 020523 59.65 60.20 59.65 59.65 -0.05 631 2,009 +86
Jul03 020523 60.70 61.10 60.70 60.85 +0.35 254 2,073 -76
Total Volume and Open Interest 11,786 68,118 -430
Orange Juice(NYBOT)
Jul02 020523 90.20 90.60 89.95 90.60 +0.20 336 11,103 +4
Sep02 020523 89.50 89.90 89.25 89.90 +0.30 79 4,081 +8
Nov02 020523 89.10 89.35 89.00 89.35 +0.30 2 2,790 +0
Jan03 020523 90.10 90.10 90.10 90.10 +0.25 0 3,716 +0
Mar03 020523 90.10 90.75 90.10 90.75 +0.25 0 2,283 +0
Total Volume and Open Interest 417 23,985 +12
Sugar #11(NYBOT)
Jul02 020523 5.67 5.67 5.57 5.62 -0.10 12,663 76,233 +1,075
Oct02 020523 5.56 5.56 5.49 5.53 -0.08 4,121 34,055 +131
Mar03 020523 5.86 5.86 5.80 5.84 -0.06 2,480 22,223 +1,085
May03 020523 5.86 5.88 5.85 5.88 -0.06 297 7,763 +128
Jul03 020523 5.85 5.85 5.76 5.82 -0.06 168 12,404 +45
Total Volume and Open Interest 19,813 162,916 +2,461
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020523 1265 1274 1251 1269 +4 1,926 43,931 -390
Sep02 020523 1226 1234 1215 1230 +2 1,591 36,123 +695
Dec02 020523 1118 1124 1110 1122 +2 390 19,998 -133
Mar03 020523 1097 1106 1090 1105 +5 1,143 34,191 +624
May03 020523 1110 1117 1108 1117 +5 762 4,291 +231
Jul03 020523 1111 1125 1110 1124 +7 89 4,978 +75
Total Volume and Open Interest 5,934 153,787 +1,125
London Coffee(LCE)
May02 020523 501.00 501.00 495.00 496.00 -14.00 37 426 -37
Jul02 020523 520.00 521.00 503.00 518.00 -8.00 2,866 30,325 -691
Sep02 020523 537.00 537.00 517.00 534.00 -8.00 2,054 35,697 +582
Nov02 020523 539.00 544.00 530.00 543.00 -7.00 702 18,342 -211
Jan03 020523 548.00 554.00 545.00 553.00 -6.00 178 11,048 +83
Mar03 020523 550.00 563.00 547.00 562.00 -6.00 0 7,937 +0
Total Volume and Open Interest 6,037 106,762 -74
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020523 199.00 199.00 196.50 197.60 -1.00 2,366 18,920 +151
Oct02 020523 173.00 174.50 173.00 174.40 unch 423 10,995 +194
Dec02 020523 174.90 174.90 174.90 174.90 +0.50 70 2,623 +0
Mar03 020523 177.90 177.90 177.90 177.90 +0.70 123 4,116 +69
Total Volume and Open Interest 2,992 38,383 +415
Cotton(NYBOT)
Jul02 020523 36.90 37.60 36.85 37.30 +0.15 5,679 33,725 -967
Oct02 020523 39.40 40.00 39.40 39.65 +0.10 623 1,872 +30
Dec02 020523 41.20 41.75 41.10 41.57 +0.28 2,660 24,535 +218
Mar03 020523 43.55 43.91 43.50 43.65 +0.16 229 3,830 +101
May03 020523 46.20 46.25 46.15 46.22 +0.24 70 2,329 +5
Jul03 020523 47.20 47.50 47.20 47.50 +0.30 0 1,034 +0
Total Volume and Open Interest 9,262 67,941 -612
Lumber(CME)
Jul02 020523 288.6 288.6 277.6 277.6 -10.0 429 1,054 +14
Sep02 020523 288.1 288.1 281.2 281.7 -7.3 148 314 -7
Nov02 020523 284.0 284.0 280.4 280.4 -6.1 10 79 +0
Jan03 020523 292.5 292.5 292.5 292.5 -5.5 1 12 +1
Total Volume and Open Interest 588 1,463 +8
Crude Oil(NYM)
Jul02 020523 26.70 26.80 26.03 26.15 -0.22 94,506 180,034 +9,208
Aug02 020523 26.75 26.77 26.08 26.23 -0.14 42,877 65,875 +8,090
Sep02 020523 26.55 26.60 26.00 26.13 -0.10 9,486 35,529 +599
Oct02 020523 26.18 26.25 25.80 25.94 -0.10 3,980 20,730 -136
Nov02 020523 25.97 26.00 25.62 25.76 -0.10 654 12,229 +107
Dec02 020523 25.97 26.05 25.50 25.59 -0.10 11,914 47,109 -603
Jan03 020523 25.30 25.38 25.30 25.38 -0.10 2,887 21,313 -801
Feb03 020523 25.55 25.55 25.19 25.19 -0.09 258 8,414 +112
Mar03 020523 25.25 25.25 25.01 25.01 -0.09 65 8,279 -10
Apr03 020523 24.84 24.84 24.84 24.84 -0.08 316 4,972 +23
Total Volume and Open Interest 173,267 493,427 +4,307
Heating Oil(NYM)
Jun02 020523 67.60 68.15 66.20 66.50 -0.45 12,096 21,134 -1,636
Jul02 020523 68.30 68.60 66.70 67.05 -0.44 9,424 38,702 +330
Aug02 020523 68.90 68.90 67.50 67.65 -0.44 3,297 17,275 +93
Sep02 020523 69.30 69.30 68.35 68.35 -0.44 1,485 11,920 -448
Oct02 020523 69.50 69.50 68.80 69.10 -0.44 355 8,957 +14
Nov02 020523 70.85 70.85 69.80 69.80 -0.44 496 6,068 +188
Dec02 020523 71.45 71.45 70.10 70.30 -0.44 2,524 15,295 +405
Jan03 020523 72.00 72.00 70.60 70.60 -0.44 649 7,656 -93
Feb03 020523 71.70 71.70 70.25 70.25 -0.44 94 5,475 +57
Mar03 020523 69.75 69.75 68.80 68.80 -0.44 144 3,998 -33
Total Volume and Open Interest 31,023 143,805 -1,020
Unleaded Gas(NYM)
Jun02 020523 80.50 81.00 78.30 78.83 -0.85 19,154 29,660 -2,520
Jul02 020523 81.00 81.30 78.70 79.11 -0.86 12,927 42,141 +498
Aug02 020523 80.10 80.30 78.20 78.46 -0.71 2,996 18,133 +141
Sep02 020523 77.10 77.10 75.60 75.84 -0.58 2,440 17,184 -358
Oct02 020523 73.00 73.00 72.10 72.16 -0.46 1,384 9,467 +959
Nov02 020523 70.41 70.41 70.41 70.41 -0.41 57 1,393 +12
Dec02 020523 70.40 70.50 69.66 69.66 -0.36 309 2,642 +144
Jan03 020523 69.46 69.46 69.46 69.46 -0.36 0 1,776 +0
Total Volume and Open Interest 40,067 125,052 -359
Natural Gas(NYM)
Jun02 020523 3.495 3.510 3.400 3.438 -0.021 46,947 49,323 -1,517
Jul02 020523 3.560 3.575 3.480 3.521 -0.016 15,297 54,478 +207
Aug02 020523 3.635 3.640 3.540 3.574 -0.020 5,125 38,468 -255
Sep02 020523 3.650 3.660 3.580 3.602 -0.018 2,584 31,010 -597
Oct02 020523 3.685 3.685 3.600 3.632 -0.019 3,120 49,530 +79
Nov02 020523 3.930 3.935 3.870 3.887 -0.022 1,120 30,092 +98
Dec02 020523 4.170 4.170 4.090 4.114 -0.020 1,370 28,545 -33
Jan03 020523 4.240 4.260 4.180 4.207 -0.022 2,285 28,695 +455
Total Volume and Open Interest 88,828 550,688 -123
Brent Crude Oil(IPE)
Jul02 020523 25.75 25.98 25.35 25.39 -0.11 55,430 74,867 -6,547
Aug02 020523 25.73 25.88 25.34 25.35 -0.11 21,367 52,352 +1,749
Sep02 020523 25.64 25.67 25.22 25.22 -0.09 5,696 20,769 -585
Oct02 020523 25.37 25.43 25.03 25.03 -0.10 1,544 12,116 +555
Nov02 020523 25.22 25.22 24.84 24.84 -0.11 562 8,546 +250
Dec02 020523 24.92 25.07 24.66 24.66 -0.11 4,337 34,921 -865
Jan03 020523 24.78 24.78 24.42 24.42 -0.11 292 11,610 -90
Feb03 020523 24.60 24.60 24.23 24.23 -0.11 100 4,189 +0
Total Volume and Open Interest 89,778 248,080 -5,273
Gas Oil(IPE)
Jun02 020523 207.00 207.25 203.00 203.50 -2.00 11,412 45,324 -532
Jul02 020523 209.25 209.25 205.75 205.75 -2.00 6,579 33,244 -390
Aug02 020523 211.25 211.25 208.00 208.00 -1.75 1,662 8,617 +31
Sep02 020523 211.50 212.00 210.00 210.00 -1.75 841 9,204 +293
Oct02 020523 213.50 214.25 212.00 212.00 -1.75 354 11,581 -103
Nov02 020523 214.25 214.25 212.50 212.50 -1.75 70 12,509 -70
Dec02 020523 214.75 215.25 212.50 212.50 -1.75 2,132 29,305 -33
Jan03 020523 213.75 213.75 212.00 212.00 -1.75 548 6,201 +20
Total Volume and Open Interest 24,948 181,499 -184
US Dollar Index(NYBOT)
Jun02 020523 112.63 113.28 112.31 112.95 +0.49 1,011 9,197 -137
Sep02 020523 113.44 113.74 113.22 113.47 +0.49 111 3,388 +61
Dec02 020523 113.36 114.15 113.36 113.94 +0.49 4 31 +4
Total Volume and Open Interest 1,126 12,616 -72
Australian Dollar(IMM)
Jun02 020523 55.41 55.77 55.31 55.64 -0.27 1,475 40,644 -275
Sep02 020523 55.05 55.35 54.95 55.24 -0.27 41 537 +34
Dec02 020523 54.84 54.84 54.84 54.84 -0.27 8 316 +0
Total Volume and Open Interest 1,524 41,664 -241
British Pound(IMM)
Jun02 020523 145.50 145.54 144.88 145.24 -0.42 1,397 43,684 -248
Sep02 020523 144.20 144.40 144.20 144.40 -0.42 9 1,105 +16
Dec02 020523 143.56 143.56 143.56 143.56 -0.42 1 14 +1
Total Volume and Open Interest 1,407 44,805 -231
Canadian Dollar(IMM)
Jun02 020523 65.03 65.23 64.96 65.16 -0.02 4,919 70,134 -373
Sep02 020523 64.93 65.10 64.85 65.03 -0.02 1,051 10,336 +614
Dec02 020523 64.73 64.92 64.70 64.89 -0.04 94 2,278 +16
Mar03 020523 64.67 64.76 64.67 64.76 -0.05 12 450 +0
Total Volume and Open Interest 6,076 83,493 +257
Japanese Yen(IMM)
Jun02 020523 79.99 80.23 79.85 80.15 -0.47 5,623 91,773 -846
Sep02 020523 80.41 80.60 80.29 80.54 -0.47 167 2,286 -58
Dec02 020523 81.02 81.02 81.02 81.02 -0.47 64 559 -46
Total Volume and Open Interest 5,856 94,957 -948
Swiss Franc(IMM)
Jun02 020523 63.37 63.55 63.15 63.40 -0.37 6,036 53,410 -219
Sep02 020523 63.50 63.65 63.26 63.51 -0.37 126 552 -26
Dec02 020523 63.68 63.82 63.64 63.64 -0.37 2 68 +2
Total Volume and Open Interest 6,164 54,030 -243
EuroFX(IMM)
Jun02 020523 92.00 92.30 91.71 92.06 -0.46 11,863 132,133 +2,195
Sep02 020523 91.66 91.94 91.38 91.69 -0.46 1,090 5,613 +489
Dec02 020523 91.35 91.50 91.20 91.36 -0.46 159 980 +36
Total Volume and Open Interest 13,113 138,849 +2,720
Mexican Peso(IMM)
Jun02 020523 10447.0 10490.0 10425.0 10437.0 +10.0 3,817 24,995 +584
Sep02 020523 10310.0 10325.0 10280.0 10285.0 +15.0 157 2,790 -25
Total Volume and Open Interest 3,974 29,285 +559
30-Year T-Bonds(CBOT)
Jun02 020523 101~19 102~18 101~06 101~10 -0~16 192,422 370,935 -11,090
Sep02 020523 100~11 101~13 100~02 100~05 -0~16 24,937 65,199 +7,949
Dec02 020523 99~08 99~30 99~02 99~04 -0~16 3,329 15,366 +1,755
Total Volume and Open Interest 220,689 451,502 -1,386
Municipal Bonds(CBOT)
Jun02 020523 104~00 104~28 103~25 103~28 -0~09 1,059 8,886 +69
Sep02 020523 103~11 103~11 102~07 102~07 -0~11 18 18 +15
Total Volume and Open Interest 1,077 8,904 +84
10-Year T-Notes(CBOT)
Jun02 020523 105~275 106~155 105~180 105~235 -0~085 334,990 647,494 -13,988
Sep02 020523 104~165 105~050 104~070 104~125 -0~085 57,981 195,725 +35,041
Total Volume and Open Interest 392,971 843,220 +21,053
5-Year T-Notes(CBOT)
Jun02 020523 106~160 107~005 106~100 106~180 -0~045 82,798 555,189 -13,903
Sep02 020523 105~070 105~215 105~060 105~085 -0~045 32,238 114,555 +26,235
Total Volume and Open Interest 115,036 669,744 +12,332
2 Year T-Notes(CBOT)
Jun02 020523 104~084 104~108 104~080 104~085 -0~013 7,801 96,073 -1,249
Sep02 020523 103~112 104~005 103~108 103~113 -0~012 5,918 16,131 +3,134
Total Volume and Open Interest 13,719 112,204 +1,885
3-Mth T-Bills(IMM)
Jun02 020523 98.27 98.27 98.27 98.27 -0.01 2 329 +0
Total Volume and Open Interest 2 384 +0
Eurodollars(IMM)
Jun02 020523 98.022 98.050 98.010 98.033 -0.010 61,970 664,678 +689
Sep02 020523 97.585 97.655 97.540 97.595 -0.055 121,488 643,959 -2,437
Dec02 020523 96.970 97.060 96.925 96.975 -0.065 205,566 761,543 +1,628
Mar03 020523 96.370 96.485 96.330 96.385 -0.060 131,013 461,737 +17,066
Jun03 020523 95.825 95.935 95.780 95.830 -0.050 45,001 298,438 +3,668
Sep03 020523 95.410 95.515 95.365 95.415 -0.040 35,301 249,640 +2,972
Dec03 020523 95.130 95.225 95.080 95.130 -0.035 25,705 195,954 +1,249
Mar04 020523 94.960 95.070 94.940 94.970 -0.035 17,894 164,470 +3,413
Jun04 020523 94.800 94.910 94.780 94.805 -0.035 10,933 142,741 +1,089
Sep04 020523 94.640 94.745 94.625 94.650 -0.030 8,754 129,528 +534
Dec04 020523 94.465 94.575 94.455 94.475 -0.030 7,065 100,622 +1,286
Mar05 020523 94.395 94.500 94.380 94.405 -0.025 9,246 96,886 -912
Total Volume and Open Interest 738,940 4,424,238 +36,253
3-Mth Euro-Yen(IMM)
Jun02 020523 99.92 99.92 99.92 99.92 unch 331 14,597 +281
Sep02 020523 99.90 99.90 99.89 99.89 -0.01 529 8,019 +1,647
Dec02 020523 99.87 99.87 99.87 99.87 -0.01 1,572 5,002 +1,677
Mar03 020523 99.81 99.81 99.81 99.81 -0.01 94 2,633 -215
Jun03 020523 99.81 99.81 99.81 99.81 -0.01 1,117 3,731 +144
Sep03 020523 99.77 99.77 99.76 99.76 -0.02 0 6,874 +0
Dec03 020523 99.70 99.70 99.70 99.70 -0.02 0 1,759 +0
Mar04 020523 99.66 99.66 99.66 99.66 unch 0 685 +0
Jun04 020523 99.60 99.60 99.60 99.60 unch 2 297 +0
Sep04 020523 99.52 99.52 99.52 99.52 unch 1 301 +0
Total Volume and Open Interest 3,647 44,219 +3,534
3-Mth Euro-Yen(SIMEX)
Jun02 020523 99.92 99.92 99.92 99.92 unch 417 87,887 -1,452
Sep02 020523 99.89 99.89 99.89 99.89 unch 439 37,792 +879
Dec02 020523 99.87 99.88 99.87 99.87 unch 859 32,534 +259
Mar03 020523 99.82 99.82 99.82 99.82 0.00 1,259 32,203 -99
Jun03 020523 99.82 99.82 99.81 99.82 -0.01 330 44,286 -68
Sep03 020523 99.78 99.78 99.76 99.77 -0.01 434 30,499 +263
Dec03 020523 99.71 99.71 99.70 99.71 -0.01 1,850 11,545 +1,322
Mar04 020523 99.65 99.65 99.64 99.65 -0.01 300 13,292 +170
Total Volume and Open Interest 6,180 301,234 +1,248
German Euro-Bund(EUREX)
Jun02 020523 105.75 106.19 105.62 106.17 +0.37 623,937 711,241 +7,553
Sep02 020523 105.49 105.84 105.40 105.84 +0.36 2,991 26,186 -1,313
Dec02 020523 105.25 105.25 105.25 105.25 +0.35 2,003 293 +0
Total Volume and Open Interest 628,931 737,720 +6,240
German Euro-Bobl(EUREX)
Jun02 020523 104.78 105.06 104.71 105.05 +0.20 499,064 563,833 -6,517
Sep02 020523 104.44 104.69 104.36 104.69 +0.19 15,705 47,945 +11,280
Dec02 020523 104.16 104.16 104.16 104.16 +0.19 2,837 354 +0
Total Volume and Open Interest 517,606 612,132 +4,763
Long Gilt(LIFFE)
Jun02 020523 111~20 111~28 111~10 111~20 +0~01 34,805 79,943 +182
Sep02 020523 110~27 111~03 110~20 110~28 +0~01 1,266 2,273 +1,265
Total Volume and Open Interest 36,071 82,216 +1,447
3-Mth Short Sterling(LIFFE)
Jun02 020523 95.76 95.77 95.70 95.73 -0.04 45,665 0 +0
Sep02 020523 95.32 95.34 95.23 95.27 -0.07 57,059 0 +0
Dec02 020523 94.91 94.91 94.80 94.87 -0.04 66,077 0 +0
Total Volume and Open Interest 223,900    
3-Mth Euribor(LIFFE)
Jun02 020523 96.460 96.475 96.435 96.465 unch 95,071 418,332 -7,455
Sep02 020523 96.175 96.210 96.130 96.175 -0.010 144,337 356,074 -24,606
Dec02 020523 95.830 95.870 95.780 95.840 unch 126,752 276,125 -9,843
Total Volume and Open Interest 500,145 1,738,601 -48,018
3-Mth Aus T-Bills(SFE)
Jun02 020523 95.02 95.02 95.00 95.02 +0.01 4,384 245,842 -1,275
Sep02 020523 94.50 94.52 94.50 94.52 +0.03 8,379 173,687 +6,945
Dec02 020523 94.18 94.18 94.15 94.18 +0.04 2,659 84,319 +232
Mar03 020523 94.00 94.00 93.97 93.99 +0.03 1,169 35,786 +531
Jun03 020523 93.89 93.90 93.89 93.90 +0.05 266 20,119 +118
Sep03 020523 93.84 93.84 93.82 93.84 +0.07 135 12,178 -448
Dec03 020523 93.77 93.80 93.77 93.80 +0.08 100 9,501 +74
Mar04 020523 93.73 93.76 93.73 93.76 +0.08 35 5,035 -209
Jun04 020523 93.73 93.73 93.73 93.73 +0.08 1 2,109 -49
Sep04 020523 93.70 93.70 93.70 93.70 +0.07 2 1,281 +2
Total Volume and Open Interest 17,190 591,178 +5,905
10-Year Aus T-Bonds(SFE)
Jun02 020523 93.77 93.79 93.76 93.79 +0.05 3,348 259,087 -1,432
Sep02 020523 93.72 93.72 93.72 93.72 +0.04 0 10 +0
Total Volume and Open Interest 8,093 260,529 +2,242
3-Year Aus T-Bonds(SFE)
Jun02 020523 94.17 94.18 94.16 94.18 +0.05 36,672 767,365 +25,033
Sep02 020523 94.06 94.06 94.06 94.06 +0.05 0 900 +0
Total Volume and Open Interest 36,672 768,265 +25,033
Gold(CMX)
Jun02 020523 316.4 323.3 315.6 322.8 +4.5 32,020 92,055 -3,068
Aug02 020523 317.8 324.5 317.0 324.1 +4.5 8,018 42,697 +7,232
Oct02 020523 319.5 325.5 317.7 325.1 +4.5 61 5,230 +8
Dec02 020523 320.0 327.0 319.0 326.1 +4.5 3,886 25,147 +1,031
Feb03 020523 319.8 328.0 319.8 327.0 +4.5 132 7,700 +4
Apr03 020523 315.7 327.9 315.7 327.9 +4.5 1 2,414 -1
Total Volume and Open Interest 44,464 195,269 +5,590
Silver(CMX)
May02 020523 478.5 491.0 478.5 489.7 +7.2 8 57 +1
Jul02 020523 479.5 492.0 477.0 491.2 +7.2 12,213 70,777 +5,145
Sep02 020523 482.0 493.0 479.0 493.0 +7.1 705 5,256 +601
Dec02 020523 485.0 497.0 482.0 495.8 +7.0 711 9,666 +333
Mar03 020523 488.0 499.0 488.0 498.0 +7.2 101 1,368 +9
Total Volume and Open Interest 14,055 91,954 +6,288
Platinum(NYM)
Jul02 020523 536.0 542.0 532.5 541.6 +1.6 423 5,880 +145
Oct02 020523 529.0 533.6 529.0 533.6 +1.6 10 97 +5
Jan03 020523 530.6 530.6 530.6 530.6 +1.6 0 1 +0
Total Volume and Open Interest 433 5,978 +150
Palladium(NYME)
Jun02 020523 353.50 357.00 353.50 354.00 -7.00 403 653 -290
Sep02 020523 352.00 356.00 352.00 354.00 -7.00 261 761 +171
Total Volume and Open Interest 664 1,414 -119
Copper(CMX)
May02 020523 72.90 73.30 72.70 73.20 +0.80 744 971 +405
Jul02 020523 72.55 73.90 72.50 73.60 +0.80 5,041 36,853 +945
Sep02 020523 73.00 74.25 73.00 74.05 +0.75 294 8,482 -23
Dec02 020523 74.40 74.95 74.40 74.75 +0.75 224 9,425 +143
Mar03 020523 75.15 75.40 75.15 75.40 +0.75 28 1,830 +19
Total Volume and Open Interest 6,796 74,695 +1,577
DJIA Index(CBOT)
Jun02 020523 10130 10230 10081 10220 +68 17,460 32,944 +572
Sep02 020523 10135 10230 10085 10223 +68 70 1,077 +5
Dec02 020523 10236 10236 10236 10236 +66 3 183 +2
Mar03 020523 10273 10273 10273 10273 +66 0 1 +0
Total Volume and Open Interest 17,533 34,230 +579
S & P 500(CME)
Jun02 020523 1088.50 1099.00 1080.50 1097.00 +11.90 56,369 465,540 -1,210
Sep02 020523 1089.50 1099.00 1083.50 1098.50 +12.00 3,710 72,530 +3,080
Dec02 020523 1088.00 1101.10 1088.00 1101.10 +12.00 46 5,952 -4
Mar03 020523 1106.10 1106.10 1106.10 1106.10 +12.00 0 69 +0
Total Volume and Open Interest 60,127 544,224 +1,866
S & P 500 E-Mini(Globex)
Jun02 020523 1084.50 1099.25 1080.50 1097.00 +12.00 336,004 248,479 +10,287
Sep02 020523 1087.25 1099.50 1085.00 1098.50 +12.00 42 467 +3
Total Volume and Open Interest 336,046 248,946 +10,290
NASDAQ 100(CME)
Jun02 020523 1274.00 1292.00 1240.00 1289.50 +25.00 16,947 70,553 -1,867
Sep02 020523 1279.00 1295.50 1259.00 1295.50 +25.00 3 167 +1
Dec02 020523 1280.00 1301.50 1280.00 1301.50 +25.00 0 20 +0
Total Volume and Open Interest 16,950 70,740 -1,866
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020523 1263.0 1292.0 1240.5 1289.5 +25.0 209,010 176,422 -958
Sep02 020523 1280.0 1295.5 1253.5 1295.5 +25.0 68 56 +6
Total Volume and Open Interest 209,078 176,478 -952
NYSE Composite(NYBOT)
Jun02 020523 577.25 583.75 575.90 583.70 +7.20 571 3,669 +20
Sep02 020523 584.40 584.40 584.40 584.40 +7.20 0 440 +0
Dec02 020523 585.10 585.10 585.10 585.10 +7.20 0 200 +0
Total Volume and Open Interest 571 4,309 +20
S & P Midcap 400(CME)
Jun02 020523 533.50 540.00 530.50 539.50 +9.50 1,217 16,554 +36
Sep02 020523 541.05 541.05 541.05 541.05 +9.50 0 2 +0
Dec02 020523 544.15 544.15 544.15 544.15 +9.50      
Total Volume and Open Interest 1,217 16,556 +36
Russell 2000(CME)
Jun02 020523 495.50 502.00 490.25 499.75 +8.00 2,725 28,952 -256
Sep02 020523 500.75 500.75 500.75 500.75 +8.00 4 12 +2
Dec02 020523 502.75 502.75 502.75 502.75 +8.00      
Total Volume and Open Interest 2,729 28,964 -254
Value Line(KCBT)
Jun02 020523 1267.00 1289.50 1262.25 1286.50 +16.50 32 249 -40
Total Volume and Open Interest 32 249 -40
Nikkei 225(CME)
Jun02 020523 11930 12060 11930 12040 +15 2,724 18,668 +704
Sep02 020523 11910 12070 11910 12070 +15 5 79 +4
Total Volume and Open Interest 2,729 18,761 +708
Nikkei 225(SIMEX)
Jun02 020523 12020 12045 11900 11915 -60 21,991 100,678 +5,775
Sep02 020523 11915 11915 11915 11915 -60 1 1,937 +597
Dec02 020523 11895 11895 11895 11895 -60      
Total Volume and Open Interest 21,992 102,915 +6,372
CAC 40(MATIF)
May02 020523 4345.0 4385.0 4313.5 4346.0 +15.5 89,458 480,226 +21,421
Jun02 020523 4334.0 4369.0 4311.0 4334.5 +16.0 26,409 130,055 +23,740
Jul02 020523 4342.5 4342.5 4342.5 4342.5 +16.0      
Total Volume and Open Interest 115,868 659,297 +45,162
DAX Index(EUREX)
Jun02 020523 4960.0 4965.0 4872.0 4884.5 -68.0 67,279 240,684 +2,382
Sep02 020523 4980.0 4995.5 4925.0 4927.5 -69.5 341 6,409 +146
Dec02 020523 5043.0 5043.0 4974.5 4976.5 -69.0 180 2,507 +71
Total Volume and Open Interest 67,800 249,600 +2,599
FT-SE 100(LIFFE)
Jun02 020523 5171.00 5208.00 5137.00 5181.00 +17.00 33,720 317,855 -119
Sep02 020523 5191.00 5220.00 5167.50 5196.00 +17.50 301 18,338 +192
Dec02 020523 5231.00 5258.00 5198.00 5238.50 +18.00 1,156 10,315 +641
Total Volume and Open Interest 36,093 350,452 +1,619
SPI 200(SFE)
Jun02 020523 3384.0 3386.0 3362.0 3369.0 -15.0 8,344 152,162 -3,145
Sep02 020523 3397.0 3400.0 3376.0 3383.0 -17.0 157 1,694 +12
Dec02 020523 3396.0 3396.0 3396.0 3396.0 -20.0 34 1,207 +13
Total Volume and Open Interest 8,632 156,002 -3,019
GSCI(CME)
Jun02 020523 200.35 201.40 198.70 199.25 +0.40 159 19,849 -4
Jul02 020523 200.00 200.00 200.00 200.00 +0.50      
Aug02 020523 199.00 199.00 199.00 199.00 unch      
Total Volume and Open Interest 159 19,849 -4
Bridge CRB Index(NYBOT)
Jun02 020523 202.50 203.30 201.75 203.10 +0.60 31 208 -8
Aug02 020523 204.35 204.35 204.35 204.35 +0.60 0 134 -1
Nov02 020523 204.50 205.60 204.50 205.60 +0.60 0 53 +0
Total Volume and Open Interest 31 395 -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