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 Tue June 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020604 507.50 516.75 507.50 509.75 +4.25 30,170 91,743 -603
Aug02 020604 502.50 510.25 502.50 503.75 +4.25 4,134 13,135 +312
Sep02 020604 490.50 496.50 489.50 490.00 +3.25 2,304 11,783 +928
Nov02 020604 481.50 486.75 481.00 481.25 +1.75 11,547 41,282 +2,395
Jan03 020604 483.50 488.75 483.50 484.00 +2.75 1,546 7,719 +637
Mar03 020604 484.00 489.00 484.00 485.00 +3.75 616 5,041 +177
May03 020604 485.50 489.00 484.50 485.00 +3.00 227 5,620 +96
Total Volume and Open Interest 50,695 179,987 +4,027
Soybean Meal(CBOT)
Jul02 020604 169.00 171.00 168.80 169.20 +0.60 10,817 59,491 -109
Aug02 020604 165.50 167.50 165.40 165.50 +0.30 3,116 17,805 +656
Sep02 020604 161.80 163.10 161.50 161.60 +0.20 2,000 13,810 +627
Oct02 020604 157.50 158.50 157.30 157.40 +0.30 1,330 10,366 +282
Dec02 020604 155.20 156.30 154.80 154.90 +0.20 4,312 27,967 +131
Jan03 020604 154.50 154.70 153.50 153.50 -0.20 143 4,517 +26
Mar03 020604 152.00 152.50 150.70 151.00 unch 207 3,546 +37
May03 020604 150.30 150.30 148.00 148.30 -0.30 903 2,683 +271
Total Volume and Open Interest 23,542 142,696 +2,146
Soybean Oil(CBOT)
Jul02 020604 18.53 18.89 18.53 18.60 +0.18 10,938 65,433 -1,409
Aug02 020604 18.63 18.99 18.63 18.68 +0.18 1,816 18,293 +209
Sep02 020604 18.74 19.08 18.74 18.78 +0.18 697 10,622 -156
Oct02 020604 18.83 19.09 18.83 18.85 +0.18 1,052 7,669 -86
Dec02 020604 19.03 19.32 19.02 19.08 +0.19 2,909 24,050 -419
Jan03 020604 19.25 19.42 19.20 19.20 +0.12 129 3,512 +35
Mar03 020604 19.45 19.47 19.32 19.32 +0.10 134 1,983 +67
May03 020604 19.57 19.70 19.50 19.50 +0.13 427 1,827 +136
Total Volume and Open Interest 18,217 136,651 -1,526
Canola(WCE)
Jul02 020604 344.0 349.7 344.0 346.6 +3.1 5,890 16,723 -2,187
Sep02 020604 344.0 344.0 344.0 344.0 +2.0 0 16 +0
Nov02 020604 346.9 353.0 346.9 350.2 +3.6 2,391 22,414 +1,075
Jan03 020604 349.5 352.5 349.5 352.5 +3.6 61 1,283 +1
Mar03 020604 352.5 352.5 352.5 352.5 +4.0 0 365 +0
Total Volume and Open Interest 8,342 40,801 -1,111
Corn(CBOT)
Jul02 020604 209.75 212.50 209.75 210.50 +1.00 40,083 195,490 -2,315
Sep02 020604 216.75 219.25 216.50 217.25 +0.75 3,956 53,850 +471
Dec02 020604 226.50 229.00 226.50 227.00 +0.75 12,510 126,513 +1,156
Mar03 020604 234.25 236.25 234.00 234.75 +1.00 1,175 21,047 +216
May03 020604 238.50 239.50 237.50 237.50 +0.50 441 6,794 -1
Jul03 020604 240.00 242.00 240.00 240.75 +0.75 765 10,009 +78
Total Volume and Open Interest 59,744 429,383 -374
Wheat(CBOT)
Jul02 020604 290.00 290.00 281.50 282.00 -4.75 32,277 59,556 -1,870
Sep02 020604 297.00 297.00 288.00 289.00 -4.25 3,068 11,253 +256
Dec02 020604 307.00 307.00 297.75 298.25 -5.00 5,522 21,072 +698
Mar03 020604 307.00 307.00 299.50 300.00 -5.00 475 2,652 +106
May03 020604 299.00 299.00 295.50 295.50 -3.50 0 402 +0
Total Volume and Open Interest 41,634 96,480 -736
Wheat(KCBT)
Jul02 020604 305.00 306.50 299.50 300.00 -2.75 14,750 43,395 +2,498
Sep02 020604 309.00 310.00 303.00 303.50 -4.00 3,821 11,282 +868
Dec02 020604 314.00 315.00 307.50 307.50 -5.50 2,950 12,177 +789
Mar03 020604 317.50 317.50 309.50 309.50 -7.00 609 3,706 -82
May03 020604 312.00 312.00 312.00 312.00 -5.00 15 273 +0
Total Volume and Open Interest 22,206 72,245 +4,134
Wheat(MGE)
Jul02 020604 307.50 310.00 304.00 304.25 -3.25 5,239 12,648 -671
Sep02 020604 311.00 312.00 306.25 306.50 -3.50 1,408 5,363 +157
Dec02 020604 321.00 321.00 315.00 315.25 -3.75 356 3,612 -17
Mar03 020604 328.00 330.00 324.00 324.00 -4.00 316 884 +130
May03 020604 331.00 331.00 331.00 331.00 -5.00 3 110 +3
Total Volume and Open Interest 7,353 23,342 -368
Oats(CBOT)
Jul02 020604 199.75 200.00 192.50 199.00 +1.25 1,380 4,389 +151
Sep02 020604 158.75 158.75 155.25 157.25 -2.00 439 828 +47
Dec02 020604 146.50 146.75 144.00 145.75 -1.00 796 5,002 +275
Mar03 020604 145.00 147.00 145.00 147.00 -1.75 0 130 +0
Total Volume and Open Interest 2,615 10,352 +473
Rough Rice(CBOT)
Jul02 020604 4.58 4.58 4.32 4.34 -0.28 2,271 4,649 +384
Sep02 020604 4.74 4.75 4.53 4.54 -0.26 379 887 +129
Nov02 020604 4.92 4.95 4.73 4.77 -0.23 355 1,410 -95
Jan03 020604 5.12 5.13 4.90 4.90 -0.27 142 664 -90
Total Volume and Open Interest 3,245 8,643 +277
Live Cattle(CME)
Jun02 020604 62.200 62.450 61.500 61.825 -0.150 6,204 19,904 -2,362
Aug02 020604 62.350 62.600 61.700 61.975 -0.300 6,811 34,233 +1,162
Oct02 020604 65.375 65.400 64.550 64.700 -0.575 2,553 26,729 -113
Dec02 020604 67.050 67.250 66.600 66.650 -0.275 2,213 12,003 +412
Feb03 020604 68.000 68.250 67.700 67.750 -0.050 462 3,524 +260
Apr03 020604 69.400 69.600 69.100 69.300 -0.100 128 1,588 +49
Total Volume and Open Interest 18,371 97,981 -592
Feeder Cattle(CME)
Aug02 020604 76.900 77.000 75.575 75.975 unch 913 7,848 +33
Sep02 020604 76.300 76.300 75.300 75.700 +0.100 155 1,029 +36
Oct02 020604 76.500 76.650 75.600 75.725 -0.050 178 1,575 -42
Nov02 020604 76.650 76.650 75.800 76.050 -0.250 44 659 -13
Jan03 020604 76.375 76.450 75.800 76.100 -0.100 14 369 -8
Mar03 020604 75.600 75.600 75.600 75.600 unch 0 13 +0
Apr03 020604 75.700 75.700 75.700 75.700 -0.075 1 53 +0
Total Volume and Open Interest 1,305 11,546 +6
Lean Hogs(CME)
Jun02 020604 47.675 47.675 46.300 46.475 -1.000 2,245 5,803 -621
Jul02 020604 48.450 48.450 47.075 47.300 -1.125 3,608 12,205 -2
Aug02 020604 47.950 47.950 46.400 46.750 -1.325 1,619 5,571 +268
Oct02 020604 39.550 39.650 38.450 38.900 -1.050 323 3,234 +81
Dec02 020604 37.450 37.450 36.400 36.625 -0.825 569 3,243 -123
Feb03 020604 40.575 40.575 39.625 39.625 -1.375 25 504 +7
Apr03 020604 41.900 41.900 41.050 41.050 -0.975 16 27 +14
May03 020604 45.300 45.300 45.300 45.300 -0.700 2 2 +1
Total Volume and Open Interest 8,409 30,594 -373
Pork Bellies(CME)
Jul02 020604 56.900 57.725 55.850 55.925 -2.525 401 2,192 -42
Aug02 020604 56.800 57.300 55.400 55.700 -2.375 82 726 +26
Feb03 020604 60.500 60.500 60.500 60.500 -0.800 7 77 +3
Mar03 020604 59.700 59.700 59.700 59.700 unch 0 2 +0
May03 020604 60.050 60.050 60.050 60.050 unch 0 1 +0
Total Volume and Open Interest 490 2,998 -13
Cocoa(NYBOT)
Jul02 020604 1577 1590 1577 1584 +7 6,787 29,309 -3,063
Sep02 020604 1565 1575 1564 1569 +6 2,603 20,609 +831
Dec02 020604 1526 1531 1524 1529 +6 101 15,541 +104
Mar03 020604 1500 1501 1495 1499 +6 105 13,135 +20
May03 020604 1500 1500 1493 1493 +4 0 6,087 +0
Jul03 020604 1497 1497 1489 1489 +3 0 4,999 +0
Sep03 020604 1487 1487 1487 1487 +1 145 11,665 +13
Total Volume and Open Interest 9,741 107,988 -2,130
Coffee "C"(NYBOT)
Jul02 020604 51.00 51.30 50.40 50.85 -0.35 5,614 27,684 -859
Sep02 020604 53.60 53.80 53.10 53.55 -0.25 2,396 20,906 +807
Dec02 020604 56.30 56.40 55.90 56.20 -0.15 352 8,693 -50
Mar03 020604 58.50 58.70 58.20 58.40 -0.05 234 5,445 +86
May03 020604 59.75 59.75 59.70 59.70 -0.05 53 2,062 +8
Jul03 020604 60.75 60.75 60.70 60.70 -0.05 12 2,142 +0
Total Volume and Open Interest 8,662 68,352 -9
Orange Juice(NYBOT)
Jul02 020604 91.45 91.50 91.10 91.40 +0.15 1,594 10,571 -336
Sep02 020604 90.20 90.50 90.10 90.45 +0.35 615 5,093 +351
Nov02 020604 89.50 89.70 89.50 89.70 +0.40 11 2,841 +11
Jan03 020604 90.70 90.70 90.70 90.70 +0.45 4 3,741 +0
Mar03 020604 91.45 91.45 91.45 91.45 +0.40 5 2,313 +5
Total Volume and Open Interest 2,231 24,909 +33
Sugar #11(NYBOT)
Jul02 020604 5.75 5.80 5.69 5.75 -0.02 7,703 76,329 -113
Oct02 020604 5.62 5.69 5.60 5.67 unch 4,570 40,164 -256
Mar03 020604 5.92 5.96 5.88 5.94 -0.01 1,190 22,516 +301
May03 020604 5.93 5.97 5.90 5.95 unch 56 7,960 -30
Jul03 020604 5.85 5.87 5.85 5.87 unch 26 12,336 -23
Total Volume and Open Interest 13,560 170,008 -121
London Cocoa(LCE)
Jul02 020531 1306 1318 1295 1298 -6 1,758 42,818 -144
Sep02 020531 1258 1273 1250 1253 -3 922 37,052 +368
Dec02 020531 1149 1166 1148 1150 +3 257 19,430 -88
Mar03 020531 1129 1142 1123 1125 -1 75 34,588 -24
May03 020531 1140 1149 1132 1135 -2 5 6,302 +1
Jul03 020531 1157 1160 1148 1148 -2 45 6,694 +20
Sep03 020531 1157 1158 1148 1148 -2 291 3,610 +280
Total Volume and Open Interest 3,403 157,598 +453
London Coffee(LCE)
Jul02 020531 531.00 538.00 529.00 536.00 +3.00 1,726 28,000 +28
Sep02 020531 547.00 553.00 545.00 553.00 +5.00 1,996 37,747 +413
Nov02 020531 555.00 563.00 555.00 562.00 +4.00 496 18,249 +6
Jan03 020531 569.00 572.00 568.00 572.00 +5.00 50 11,187 -19
Mar03 020531 578.00 581.00 578.00 581.00 +6.00 242 8,200 -8
May03 020531 590.00 590.00 587.00 590.00 +6.00 211 3,540 +208
Total Volume and Open Interest 4,813 107,356 +663
London Sugar(LCE)
Aug02 020531 199.80 201.90 199.40 200.10 +1.00 1,018 19,014 +163
Oct02 020531 176.30 178.50 176.00 177.20 +1.30 903 11,279 +209
Dec02 020531 177.50 178.70 177.00 177.90 +1.00 444 2,619 +200
Mar03 020531 180.50 182.00 180.00 180.90 +1.00 334 4,209 -39
May03 020531 183.00 184.50 183.00 184.20 +1.10 138 1,870 +39
Total Volume and Open Interest 2,837 38,991 +572
Cotton(NYBOT)
Jul02 020604 38.90 38.90 38.50 38.83 -0.65 5,972 25,503 -654
Oct02 020604 41.00 41.15 40.65 41.15 -0.41 282 2,598 +132
Dec02 020604 42.70 42.90 42.50 42.81 -0.53 3,532 28,826 +220
Mar03 020604 44.70 44.70 44.35 44.60 -0.51 396 4,241 +68
May03 020604 46.85 46.95 46.60 46.95 -0.45 206 2,634 +101
Jul03 020604 48.05 48.10 48.05 48.10 -0.45 84 1,186 +7
Total Volume and Open Interest 10,472 65,606 -126
Lumber(CME)
Jul02 020604 274.5 274.5 266.1 266.1 -10.0 315 1,317 +80
Sep02 020604 276.5 277.8 269.2 270.0 -8.1 51 384 +27
Nov02 020604 276.6 276.6 270.0 270.9 -6.0 29 102 +9
Jan03 020604 287.0 287.4 283.1 283.1 -7.9 2 12 -2
Total Volume and Open Interest 398 1,822 +114
Crude Oil(NYM)
Jul02 020604 25.30 25.47 25.00 25.33 +0.25 46,563 159,919 -1,889
Aug02 020604 25.50 25.62 25.18 25.45 +0.19 20,832 78,701 +666
Sep02 020604 25.30 25.43 25.10 25.34 +0.23 5,112 41,253 +230
Oct02 020604 24.95 25.17 24.95 25.16 +0.23 1,213 26,545 +131
Nov02 020604 25.00 25.00 24.99 24.99 +0.23 629 15,680 +268
Dec02 020604 24.85 24.90 24.65 24.81 +0.22 2,806 49,619 +16
Jan03 020604 24.52 24.60 24.52 24.60 +0.20 622 23,273 +32
Feb03 020604 24.40 24.44 24.37 24.44 +0.20 552 9,501 -87
Mar03 020604 24.28 24.28 24.28 24.28 +0.20 0 8,663 +0
Apr03 020604 24.13 24.13 24.13 24.13 +0.20 0 5,171 +0
Total Volume and Open Interest 80,727 514,700 -320
Heating Oil(NYM)
Jul02 020604 64.10 64.60 63.40 64.28 +0.78 11,878 42,345 -1,330
Aug02 020604 64.95 65.35 64.25 65.14 +0.75 3,755 18,104 +513
Sep02 020604 65.50 66.20 65.20 65.99 +0.75 1,641 12,768 -262
Oct02 020604 66.45 67.00 66.25 66.89 +0.75 581 8,643 -334
Nov02 020604 67.30 67.75 67.00 67.64 +0.75 175 7,071 +69
Dec02 020604 67.95 68.25 67.70 68.24 +0.75 1,294 16,020 +182
Jan03 020604 68.25 68.70 68.00 68.59 +0.75 181 8,452 +46
Feb03 020604 67.90 68.60 67.80 68.39 +0.75 140 6,173 -15
Mar03 020604 66.70 67.35 66.70 67.19 +0.75 65 4,374 +34
Apr03 020604 65.40 65.85 65.40 65.64 +0.70 28 2,336 +13
Total Volume and Open Interest 20,006 131,766 -2,955
Unleaded Gas(NYM)
Jul02 020604 75.40 75.80 74.25 75.34 +0.70 14,517 52,873 -945
Aug02 020604 75.50 75.85 74.65 75.44 +0.57 4,747 21,887 +0
Sep02 020604 73.45 73.52 73.00 73.52 +0.44 2,303 17,115 +115
Oct02 020604 70.00 70.19 70.00 70.19 +0.34 447 11,947 +33
Nov02 020604 68.50 68.70 68.40 68.64 +0.29 85 1,472 +17
Dec02 020604 67.90 68.05 67.90 68.04 +0.24 321 3,473 -91
Jan03 020604 67.94 67.94 67.94 67.94 +0.24 50 1,768 +50
Feb03 020604 68.34 68.34 68.34 68.34 +0.24 0 222 +0
Total Volume and Open Interest 22,570 113,469 -2,573
Natural Gas(NYM)
Jul02 020604 3.315 3.350 3.270 3.328 +0.086 36,665 64,938 +1,334
Aug02 020604 3.370 3.395 3.310 3.370 +0.075 11,185 42,409 +945
Sep02 020604 3.390 3.410 3.316 3.388 +0.072 5,019 33,369 +292
Oct02 020604 3.405 3.430 3.375 3.411 +0.067 3,510 51,699 +544
Nov02 020604 3.680 3.690 3.640 3.676 +0.064 2,006 32,646 +476
Dec02 020604 3.920 3.930 3.880 3.911 +0.059 2,981 29,197 -64
Jan03 020604 3.990 4.030 3.960 3.998 +0.059 1,600 32,387 -270
Feb03 020604 3.945 3.960 3.910 3.938 +0.056 2,266 22,794 -98
Total Volume and Open Interest 79,133 540,664 +4,724
Brent Crude Oil(IPE)
Jul02 020531 24.30 24.80 24.10 24.45 +0.40 45,456 54,394 -13,502
Aug02 020531 24.43 24.90 24.28 24.51 +0.36 26,720 49,845 -1,876
Sep02 020531 24.33 24.75 24.24 24.39 +0.34 7,314 21,735 +126
Oct02 020531 24.10 24.33 24.08 24.20 +0.29 2,836 12,892 -596
Nov02 020531 24.00 24.17 23.98 24.01 +0.25 580 8,937 -57
Dec02 020531 23.86 24.15 23.79 23.83 +0.22 4,114 31,423 -806
Jan03 020531 23.64 23.75 23.61 23.62 +0.20 698 11,539 +50
Feb03 020531 23.47 23.47 23.46 23.46 +0.18 100 4,531 +50
Total Volume and Open Interest 89,598 226,961 -16,605
Gas Oil(IPE)
Jun02 020531 191.50 194.50 191.50 193.50 +1.50 12,780 34,548 -5,153
Jul02 020531 195.25 197.25 194.50 196.25 +1.00 9,585 36,795 -576
Aug02 020531 198.00 199.00 197.25 198.75 +1.25 1,892 11,471 +504
Sep02 020531 200.25 201.50 199.50 201.25 +1.25 1,341 10,790 +520
Oct02 020531 202.50 203.75 202.50 203.50 +1.25 949 12,816 +411
Nov02 020531 203.25 204.75 203.25 204.75 +1.25 431 12,994 +100
Dec02 020531 204.50 205.00 203.50 205.00 +1.25 2,202 30,634 -93
Jan03 020531 203.50 205.00 203.50 205.00 +1.25 380 6,845 +369
Total Volume and Open Interest 30,125 185,832 -3,773
US Dollar Index(NYBOT)
Jun02 020604 110.87 111.25 110.78 111.16 -0.22 467 7,460 -101
Sep02 020604 111.35 111.75 111.32 111.68 -0.20 332 5,487 +73
Dec02 020604 112.05 112.18 112.05 112.18 -0.17 5 54 +3
Total Volume and Open Interest 804 13,001 -25
Australian Dollar(IMM)
Jun02 020604 57.42 57.55 57.25 57.25 +0.21 2,902 42,444 +667
Sep02 020604 56.99 57.07 56.78 56.80 +0.20 351 3,010 +288
Dec02 020604 56.55 56.55 56.35 56.35 +0.19 4 468 +2
Total Volume and Open Interest 3,257 46,203 +957
British Pound(IMM)
Jun02 020604 146.12 146.30 145.82 145.88 -0.24 4,576 43,171 +374
Sep02 020604 145.30 145.36 144.96 145.04 -0.24 394 1,941 +261
Dec02 020604 144.20 144.20 144.20 144.20 -0.24 11 24 +10
Total Volume and Open Interest 4,981 45,138 +645
Canadian Dollar(IMM)
Jun02 020604 65.42 65.59 65.33 65.35 -0.05 7,039 70,555 -1,388
Sep02 020604 65.28 65.45 65.18 65.21 -0.05 3,632 16,425 +2,922
Dec02 020604 65.12 65.25 65.07 65.07 -0.05 104 2,612 +31
Mar03 020604 65.00 65.00 64.94 64.94 -0.05 66 531 +14
Total Volume and Open Interest 10,863 90,453 +1,588
Japanese Yen(IMM)
Jun02 020604 81.08 81.13 80.40 80.73 -0.10 5,485 91,959 -31
Sep02 020604 81.48 81.48 80.85 81.11 -0.10 3,468 6,183 +2,505
Dec02 020604 81.58 81.58 81.58 81.58 -0.11 1 716 -1
Total Volume and Open Interest 8,954 99,198 +2,473
Swiss Franc(IMM)
Jun02 020604 64.30 64.36 63.97 64.04 +0.14 6,349 52,593 +1,445
Sep02 020604 64.40 64.48 64.10 64.15 +0.14 1,003 2,162 +761
Dec02 020604 64.45 64.45 64.27 64.27 +0.14 10 83 +0
Total Volume and Open Interest 7,362 54,838 +2,206
EuroFX(IMM)
Jun02 020604 94.30 94.42 94.00 94.08 +0.36 15,344 135,905 -1,128
Sep02 020604 93.95 94.05 93.61 93.71 +0.36 2,528 11,468 +1,246
Dec02 020604 93.65 93.65 93.35 93.37 +0.36 41 1,380 -12
Total Volume and Open Interest 17,913 148,912 +106
Mexican Peso(IMM)
Jun02 020604 10307.0 10335.0 10225.0 10232.0 -115.0 2,068 24,225 -43
Sep02 020604 10160.0 10167.0 10070.0 10072.0 -115.0 78 4,599 +3
Total Volume and Open Interest 2,147 30,387 -36
30-Year T-Bonds(CBOT)
Jun02 020604 102~17 103~03 102~10 102~16 +0~05 33,009 124,558 -17,554
Sep02 020604 101~15 101~31 101~03 101~11 +0~05 173,059 317,172 +16,814
Dec02 020604 100~24 100~28 100~03 100~09 +0~05 1,416 25,812 -65
Total Volume and Open Interest 207,484 467,544 -805
Municipal Bonds(CBOT)
Jun02 020604 105~12 105~12 104~26 104~29 +0~04 341 7,178 +13
Sep02 020604 103~16 103~25 103~06 103~09 +0~05 153 1,685 +89
Total Volume and Open Interest 494 8,863 +102
10-Year T-Notes(CBOT)
Jun02 020604 107~010 107~100 106~260 106~315 +0~060 86,514 246,719 -44,357
Sep02 020604 105~185 105~275 105~105 105~165 +0~055 282,608 561,709 +40,928
Total Volume and Open Interest 369,281 808,440 -3,418
5-Year T-Notes(CBOT)
Jun02 020604 107~175 107~195 107~095 107~140 +0~060 41,744 246,896 -27,788
Sep02 020604 106~080 106~090 105~300 106~030 +0~060 79,351 397,902 +22,842
Total Volume and Open Interest 121,095 644,798 -4,946
2 Year T-Notes(CBOT)
Jun02 020604 105~012 105~018 104~124 105~006 +0~014 16,299 32,298 -11,737
Sep02 020604 104~036 104~040 104~020 104~026 +0~012 17,658 73,667 +2,430
Total Volume and Open Interest 33,957 105,965 -9,307
3-Mth T-Bills(IMM)
Sep02 020604 97.96 97.96 97.96 97.96 unch 0 77 +0
Total Volume and Open Interest 2 404 -1
Eurodollars(IMM)
Jun02 020604 98.090 98.090 98.077 98.088 +0.015 56,715 644,294 -7,926
Sep02 020604 97.740 97.750 97.700 97.725 +0.035 93,059 656,352 -3,423
Dec02 020604 97.190 97.215 97.140 97.185 +0.065 181,913 759,644 -14,384
Mar03 020604 96.620 96.635 96.550 96.605 +0.065 132,363 489,738 +12,014
Jun03 020604 96.075 96.100 96.015 96.060 +0.060 57,616 301,411 +1,572
Sep03 020604 95.675 95.690 95.610 95.650 +0.050 20,863 251,404 +235
Dec03 020604 95.350 95.375 95.300 95.340 +0.055 18,261 193,888 +1,905
Mar04 020604 95.175 95.200 95.120 95.155 +0.050 19,566 171,718 +5,583
Jun04 020604 94.990 95.015 94.935 94.975 +0.045 10,176 140,362 -998
Sep04 020604 94.860 94.860 94.780 94.815 +0.040 8,660 130,632 +1,118
Dec04 020604 94.660 94.680 94.600 94.630 +0.035 8,964 104,537 +76
Mar05 020604 94.590 94.590 94.520 94.550 +0.035 8,428 98,124 +833
Total Volume and Open Interest 646,393 4,486,000 +2,205
3-Mth Euro-Yen(IMM)
Jun02 020604 99.93 99.93 99.92 99.93 unch 675 13,707 +188
Sep02 020604 99.91 99.91 99.91 99.91 unch 2,406 6,207 +24
Dec02 020604 99.88 99.89 99.88 99.89 unch 735 3,914 +44
Mar03 020604 99.84 99.84 99.84 99.84 +0.01 2 2,639 +4
Jun03 020604 99.84 99.84 99.84 99.84 unch 0 3,237 +5
Sep03 020604 99.80 99.80 99.80 99.80 +0.01 227 7,792 +0
Dec03 020604 99.75 99.75 99.75 99.75 +0.01 0 1,554 -5
Mar04 020604 99.68 99.68 99.68 99.68 +0.01 0 678 +0
Jun04 020604 99.60 99.60 99.60 99.60 unch 0 297 +0
Sep04 020604 99.52 99.52 99.52 99.52 unch 0 400 +0
Total Volume and Open Interest 4,045 40,847 +260
3-Mth Euro-Yen(SIMEX)
Jun02 020604 99.93 99.93 99.93 99.93 unch 1 80,960 -1,008
Sep02 020604 99.90 99.90 99.90 99.90 unch 245 37,223 +246
Dec02 020604 99.89 99.89 99.88 99.88 unch 965 34,713 +596
Mar03 020604 99.83 99.83 99.83 99.83 unch 306 33,312 +120
Jun03 020604 99.84 99.84 99.84 99.84 unch 0 49,556 -890
Sep03 020604 99.80 99.80 99.80 99.80 unch 0 32,730 -4
Dec03 020604 99.74 99.74 99.74 99.74 unch 70 12,887 +20
Mar04 020604 99.68 99.68 99.68 99.68 unch 0 13,479 +0
Total Volume and Open Interest 1,587 306,583 -920
German Euro-Bund(EUREX)
Jun02 020604 106.32 106.41 106.09 106.38 +0.21 449,133 417,325 -110,143
Sep02 020604 106.04 106.10 105.82 106.09 +0.26 126,845 324,086 +65,723
Dec02 020604 105.33 105.50 105.32 105.50 +0.23 497 483 -600
Total Volume and Open Interest 576,475 741,894 -45,020
German Euro-Bobl(EUREX)
Jun02 020604 105.14 105.31 105.06 105.28 +0.23 221,723 350,941 -38,799
Sep02 020604 104.82 104.97 104.73 104.95 +0.20 93,686 236,097 +47,983
Dec02 020604 104.38 104.38 104.38 104.38 +0.23 0 355 +0
Total Volume and Open Interest 315,409 587,393 +9,184
Long Gilt(LIFFE)
Jun02 020531 111~31 111~31 111~15 111~20 -0~04 29,913 29,664 -3,392
Sep02 020531 111~05 111~06 110~21 110~26 -0~04 15,836 67,331 +8,518
Total Volume and Open Interest 45,749 96,995 +5,126
3-Mth Short Sterling(LIFFE)
Jun02 020531 95.74 95.75 95.71 95.72 -0.03 21,859 0 +0
Sep02 020531 95.36 95.37 95.29 95.30 -0.05 26,667 0 +0
Dec02 020531 94.98 94.99 94.89 94.91 -0.05 38,393 0 +0
Total Volume and Open Interest 127,421    
3-Mth Euribor(LIFFE)
Jun02 020604 96.495 96.505 96.490 96.495 +96.495 16,953 410,424 +1,507
Sep02 020604 96.220 96.265 96.220 96.235 +0.040 21,213 357,806 +3,333
Dec02 020604 95.870 95.945 95.870 95.900 +0.070 33,369 284,485 +2,366
Total Volume and Open Interest 110,214 1,803,431 +9,088
3-Mth Aus T-Bills(SFE)
Jun02 020604 94.90 94.90 94.87 94.90 +0.03 7,202 186,152 -7,283
Sep02 020604 94.26 94.26 94.22 94.25 +0.05 24,522 225,405 +6,555
Dec02 020604 93.89 93.90 93.87 93.89 +0.04 7,040 104,152 +1,400
Mar03 020604 93.71 93.74 93.70 93.74 +0.05 1,577 40,910 +1,029
Jun03 020604 93.65 93.68 93.64 93.67 +0.04 1,465 20,918 +1,098
Sep03 020604 93.61 93.63 93.61 93.63 +0.05 967 13,603 +674
Dec03 020604 93.56 93.59 93.56 93.59 +0.05 455 10,323 +265
Mar04 020604 93.53 93.55 93.53 93.55 +0.04 250 5,840 -34
Jun04 020604 93.50 93.52 93.50 93.52 +0.04 130 2,265 -35
Sep04 020604 93.49 93.50 93.49 93.50 +0.05 120 1,360 +61
Total Volume and Open Interest 44,068 612,603 +3,996
10-Year Aus T-Bonds(SFE)
Jun02 020604 93.72 93.78 93.71 93.76 +0.08 1,310 294,538 -4,208
Sep02 020604 93.71 93.71 93.71 93.71 +0.08 6 12 -10
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020604 93.95 93.97 93.92 93.97 +0.06 89,711 894,598 +75,279
Sep02 020604 93.84 93.84 93.84 93.84 +0.07 5,016 7,992 +5,292
Total Volume and Open Interest 94,727 902,590 +80,571
Gold(CMX)
Jun02 020604 328.0 329.7 327.7 327.8 +1.1 919 4,264 -3,733
Aug02 020604 329.6 330.7 328.5 328.8 +1.1 25,117 111,575 +2,378
Oct02 020604 331.5 331.5 329.6 329.9 +1.1 96 5,407 +18
Dec02 020604 332.7 333.0 330.5 330.9 +1.1 1,805 32,328 +212
Feb03 020604 333.5 333.7 331.9 331.9 +1.0 10 7,757 -59
Apr03 020604 332.9 332.9 332.9 332.9 +1.0 18 2,702 +16
Total Volume and Open Interest 29,337 184,117 -1,421
Silver(CMX)
Jul02 020604 511.0 515.0 509.0 512.5 +4.5 8,429 74,954 +947
Sep02 020604 514.0 517.0 511.5 514.5 +4.5 674 7,433 +184
Dec02 020604 516.5 520.0 514.0 517.2 +4.5 516 10,285 +185
Mar03 020604 520.0 522.0 518.9 518.9 +4.2 13 1,437 +8
May03 020604 520.0 520.0 520.0 520.0 +4.2 2 1,136 +0
Total Volume and Open Interest 9,730 100,566 +1,346
Platinum(NYM)
Jul02 020604 549.5 553.8 547.1 553.0 +5.6 277 6,319 -15
Oct02 020604 542.0 546.0 542.0 546.0 +5.6 5 111 +0
Jan03 020604 543.0 543.0 543.0 543.0 +5.6 0 3 +0
Total Volume and Open Interest 282 6,433 -15
Palladium(NYME)
Jun02 020604 354.30 354.30 354.30 354.30 +3.05 17 98 -19
Sep02 020604 352.00 355.00 352.00 353.55 +1.55 70 1,528 +34
Total Volume and Open Interest 87 1,626 +15
Copper(CMX)
Jul02 020604 77.50 79.45 76.80 78.60 +1.05 9,239 44,508 +2,157
Sep02 020604 77.95 79.80 77.40 79.10 +1.00 850 8,645 +493
Dec02 020604 78.75 80.40 77.90 79.65 +0.90 65 9,081 -37
Mar03 020604 80.15 80.15 80.15 80.15 +0.80 0 1,823 +0
May03 020604 80.50 80.50 80.50 80.50 +0.80 0 1,859 +0
Total Volume and Open Interest 10,545 77,878 +2,591
DJIA Index(CBOT)
Jun02 020604 9646 9750 9595 9700 +17 27,916 33,017 +997
Sep02 020604 9655 9750 9595 9698 +14 547 1,567 +132
Dec02 020604 9660 9705 9640 9705 +11 17 196 +1
Mar03 020604 9740 9740 9740 9740 +9 0 1 +0
Total Volume and Open Interest 28,480 34,806 +1,130
S & P 500(CME)
Jun02 020604 1035.50 1047.00 1030.50 1041.50 +2.70 85,169 419,552 -10,711
Sep02 020604 1037.00 1046.50 1033.00 1042.70 +2.70 14,681 128,900 +11,478
Dec02 020604 1039.00 1047.50 1036.00 1044.90 +2.60 351 11,792 +98
Mar03 020604 1046.50 1052.00 1046.50 1049.30 +2.60 0 79 +0
Total Volume and Open Interest 100,201 560,483 +865
S & P 500 E-Mini(Globex)
Jun02 020604 1038.75 1047.00 1030.75 1041.50 +2.75 452,872 235,472 +1,684
Sep02 020604 1040.00 1048.00 1032.25 1042.75 +2.75 378 1,170 +159
Total Volume and Open Interest 453,250 236,642 +1,843
NASDAQ 100(CME)
Jun02 020604 1157.00 1194.00 1151.00 1181.00 +16.00 19,808 69,495 +898
Sep02 020604 1161.00 1190.00 1160.00 1186.50 +16.00 162 344 +126
Dec02 020604 1192.00 1192.00 1192.00 1192.00 +16.00 0 21 +0
Total Volume and Open Interest 19,970 69,860 +1,024
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020604 1164.0 1193.5 1148.0 1181.0 +16.0 217,833 171,971 +7,987
Sep02 020604 1169.5 1192.0 1154.0 1186.5 +16.0 103 109 +20
Total Volume and Open Interest 217,936 172,080 +8,007
NYSE Composite(NYBOT)
Jun02 020604 556.00 558.25 551.75 556.50 -0.75 1,751 3,162 +2
Sep02 020604 556.90 556.90 556.90 556.90 -0.75 0 510 +0
Dec02 020604 557.30 557.30 557.30 557.30 -0.75 0 200 +0
Total Volume and Open Interest 1,751 3,872 +2
S & P Midcap 400(CME)
Jun02 020604 514.00 515.50 506.75 510.25 -4.25 1,458 16,110 -254
Sep02 020604 511.55 511.55 511.55 511.55 -3.95 101 103 +101
Dec02 020604 514.70 514.70 514.70 514.70 -3.95      
Total Volume and Open Interest 1,559 16,213 -153
Russell 2000(CME)
Jun02 020604 474.00 475.00 466.50 473.00 -1.00 2,975 27,087 -544
Sep02 020604 473.00 473.75 473.00 473.75 -1.05 97 109 +94
Dec02 020604 475.75 475.75 475.75 475.75 -1.05      
Total Volume and Open Interest 3,072 27,196 -450
Value Line(KCBT)
Jun02 020604 1211.00 1218.00 1200.00 1212.50 -0.50 90 278 +3
Total Volume and Open Interest 91 281 +4
Nikkei 225(CME)
Jun02 020604 11620 11725 11560 11720 -85 2,787 22,331 +492
Sep02 020604 11620 11740 11600 11740 -85 174 294 +103
Total Volume and Open Interest 2,973 22,657 +607
Nikkei 225(SIMEX)
Jun02 020604 11825 11875 11620 11660 -280 11,258 102,888 +710
Sep02 020604 11840 11840 11640 11660 -280 93 3,852 +76
Dec02 020604 11635 11635 11635 11635 -280 0 1 +0
Total Volume and Open Interest 11,352 107,042 +786
CAC 40(MATIF)
Jun02 020604 4152.5 4175.0 4023.0 4066.0 -150.0 40,228 399,498 +9,741
Jul02 020604 4073.0 4073.0 4073.0 4073.0 -150.5 1 0 +0
Aug02 020604 4084.0 4084.0 4084.0 4084.0 -152.0      
Total Volume and Open Interest 40,286 464,690  
DAX Index(EUREX)
Jun02 020604 4700.0 4706.5 4589.5 4644.5 -99.5 49,277 244,082 -2,324
Sep02 020604 4747.5 4747.5 4635.5 4684.5 -102.0 2,289 8,745 +1,401
Dec02 020604 4794.0 4794.0 4681.5 4730.5 -103.5 197 2,887 +116
Total Volume and Open Interest 51,763 255,714 -807
FT-SE 100(LIFFE)
Jun02 020531 5012.50 5096.50 5012.50 5064.00 +24.00 36,919 323,706 +4,668
Sep02 020531 5038.00 5102.00 5038.00 5077.50 +24.00 226 23,865 +196
Dec02 020531 5118.00 5118.00 5118.00 5118.00 +24.00 0 10,315 +0
Total Volume and Open Interest 37,145 362,380 +4,864
SPI 200(SFE)
Jun02 020604 3346.0 3351.0 3328.0 3336.0 -29.0 8,662 163,571 -3,708
Sep02 020604 3360.0 3361.0 3346.0 3351.0 -29.0 1,282 4,401 +1,196
Dec02 020604 3357.0 3364.0 3357.0 3364.0 -29.0 45 1,292 +7
Total Volume and Open Interest 9,990 170,280 -2,504
GSCI(CME)
Jun02 020604 195.60 195.80 194.00 194.80 +0.60 79 19,741 -47
Jul02 020604 196.10 196.20 196.10 196.20 +0.80 7 56 +0
Aug02 020604 196.50 196.50 196.00 196.00 +1.00      
Total Volume and Open Interest 86 19,797 -47
Bridge CRB Index(NYBOT)
Jun02 020604 205.50 205.50 204.90 204.90 +0.40 22 187 -1
Aug02 020604 206.90 206.90 206.75 206.90 +0.40 6 159 -5
Nov02 020604 208.90 208.90 208.90 208.90 +0.40 0 54 +0
Total Volume and Open Interest 28 400 -6
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