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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020618 495.50 496.50 490.25 493.00 -5.75 24,441 73,386 -1,196
Aug02 020618 491.00 491.00 486.00 488.00 -5.00 4,366 21,678 +547
Sep02 020618 478.50 479.50 475.00 476.75 -4.00 1,312 12,125 +42
Nov02 020618 472.50 472.50 468.50 470.75 -3.00 7,987 51,952 +1,204
Jan03 020618 474.50 475.50 472.00 473.50 -3.25 511 8,629 +115
Mar03 020618 478.00 478.00 475.00 477.00 -2.50 53 6,876 -1
May03 020618 478.50 478.50 476.00 478.50 -1.25 166 8,984 +64
Total Volume and Open Interest 38,945 188,114 +778
Soybean Meal(CBOT)
Jul02 020618 165.60 165.80 163.90 164.80 -1.10 9,890 43,448 -1,023
Aug02 020618 162.50 162.60 161.30 162.00 -1.00 3,623 20,886 -31
Sep02 020618 158.70 159.00 157.90 158.30 -0.90 1,814 16,764 +238
Oct02 020618 155.00 155.50 154.30 154.60 -0.70 507 11,823 +37
Dec02 020618 153.50 154.00 152.80 153.30 -0.50 3,741 30,911 +171
Jan03 020618 153.00 153.30 152.30 152.80 -0.50 271 4,696 +22
Mar03 020618 151.10 151.40 150.70 151.00 -0.50 291 4,237 +135
May03 020618 149.10 149.70 149.10 149.70 +0.10 379 4,395 +285
Total Volume and Open Interest 20,620 140,894 -101
Soybean Oil(CBOT)
Jul02 020618 18.00 18.00 17.85 17.86 -0.27 9,085 49,722 -2,291
Aug02 020618 18.08 18.08 17.94 17.96 -0.27 3,262 20,079 +113
Sep02 020618 18.17 18.17 18.05 18.07 -0.26 707 11,890 -15
Oct02 020618 18.22 18.22 18.15 18.16 -0.24 367 7,377 +167
Dec02 020618 18.42 18.45 18.33 18.39 -0.21 3,186 24,633 -881
Jan03 020618 18.54 18.54 18.54 18.54 -0.18 116 3,793 -25
Mar03 020618 18.67 18.67 18.67 18.67 -0.22 8 2,862 +20
May03 020618 18.75 18.83 18.75 18.83 -0.20 55 3,449 +42
Total Volume and Open Interest 17,007 126,446 -3,002
Canola(WCE)
Jul02 020618 336.5 338.5 333.0 333.0 -5.7 247 8,869 -598
Sep02 020618 339.8 339.8 339.8 339.8 -3.7 0 116 +0
Nov02 020618 344.0 345.0 340.7 340.8 -5.9 956 25,788 -468
Jan03 020618 346.1 346.1 343.6 343.6 -6.0 11 1,384 -5
Mar03 020618 347.5 347.5 343.8 343.8 -6.0 0 450 +0
Total Volume and Open Interest 1,214 36,617 -1,071
Corn(CBOT)
Jul02 020618 208.25 208.25 205.75 206.75 -1.25 31,017 143,076 -7,390
Sep02 020618 215.00 215.25 212.75 213.50 -1.75 10,616 88,648 +4,374
Dec02 020618 224.50 224.75 222.00 222.75 -1.75 11,476 142,672 +1,273
Mar03 020618 233.00 233.00 230.25 231.25 -1.50 745 22,956 +20
May03 020618 235.75 235.75 234.00 234.75 -1.25 28 7,476 -8
Jul03 020618 238.50 238.50 236.75 237.50 -1.50 137 11,615 +31
Total Volume and Open Interest 54,256 433,293 -1,690
Wheat(CBOT)
Jul02 020618 289.00 291.50 287.50 289.25 unch 15,571 37,670 -4,183
Sep02 020618 297.00 298.50 294.50 295.75 -0.50 5,167 29,072 +1,778
Dec02 020618 305.00 306.50 302.50 303.75 -1.00 5,283 25,206 -242
Mar03 020618 306.75 307.00 303.50 305.00 -1.50 312 3,395 +48
May03 020618 301.00 301.00 299.00 299.50 -1.50 2 514 +2
Total Volume and Open Interest 26,536 98,899 -2,546
Wheat(KCBT)
Jul02 020618 308.25 309.00 305.50 306.75 -1.25 5,134 29,400 +488
Sep02 020618 311.50 312.25 309.00 310.00 -1.50 3,144 21,301 +1,478
Dec02 020618 315.50 316.00 312.50 313.25 -2.00 1,745 16,378 +719
Mar03 020618 314.00 315.00 311.50 311.50 -3.00 75 4,258 -29
May03 020618 311.00 312.00 311.00 311.00 -4.00 2 307 +2
Total Volume and Open Interest 10,100 73,305 +2,650
Wheat(MGE)
Jul02 020618 300.00 301.00 298.50 299.25 -1.00 1,391 8,813 +298
Sep02 020618 302.50 303.75 301.00 301.25 -0.75 674 5,811 -614
Dec02 020618 308.00 310.00 307.00 307.00 -1.00 243 3,976 +7
Mar03 020618 313.75 315.25 313.00 313.25 -0.75 114 1,749 +66
May03 020618 316.50 318.50 315.00 315.00 -1.50 11 663 +0
Total Volume and Open Interest 2,437 22,034 -250
Oats(CBOT)
Jul02 020618 181.25 187.00 178.25 183.75 +1.75 373 4,342 -38
Sep02 020618 148.00 149.75 146.25 148.25 -1.50 121 976 +14
Dec02 020618 139.00 140.25 137.00 139.25 -1.25 428 5,031 +102
Mar03 020618 143.00 143.00 143.00 143.00 unch 75 209 +59
Total Volume and Open Interest 997 10,566 +137
Rough Rice(CBOT)
Jul02 020618 3.94 4.02 3.94 3.96 -0.02 316 2,745 -92
Sep02 020618 4.20 4.28 4.20 4.21 -0.01 96 1,487 +30
Nov02 020618 4.40 4.50 4.40 4.41 -0.01 196 1,912 -19
Jan03 020618 4.61 4.61 4.61 4.61 -0.01 0 935 +0
Total Volume and Open Interest 608 8,277 -81
Live Cattle(CME)
Jun02 020618 64.000 64.350 63.775 64.175 +0.425 2,982 6,218 -795
Aug02 020618 63.950 64.200 63.550 63.975 +0.325 7,848 38,991 -59
Oct02 020618 65.525 65.800 65.300 65.575 +0.175 1,933 25,650 -189
Dec02 020618 67.000 67.200 66.825 67.050 +0.225 1,631 13,257 +128
Feb03 020618 68.250 68.600 68.250 68.400 +0.250 358 3,920 -93
Apr03 020618 69.450 69.700 69.300 69.650 +0.200 180 2,027 +52
Total Volume and Open Interest 14,934 90,069 -954
Feeder Cattle(CME)
Aug02 020618 77.800 78.400 77.600 78.325 +0.925 1,436 7,154 -33
Sep02 020618 77.500 78.050 77.450 78.050 +0.975 206 930 -6
Oct02 020618 77.600 78.250 77.550 78.200 +0.950 218 1,483 +2
Nov02 020618 78.250 78.750 78.150 78.725 +0.825 123 655 +11
Jan03 020618 77.900 78.200 77.800 78.200 +0.950 12 407 +2
Mar03 020618 77.000 77.050 77.000 77.050 +0.450 1 24 +1
Apr03 020618 76.900 77.250 76.900 77.250 +0.750 0 66 +0
Total Volume and Open Interest 1,996 10,719 -23
Lean Hogs(CME)
Jul02 020618 50.300 50.825 49.950 50.700 +0.850 3,258 8,830 -412
Aug02 020618 48.050 48.950 47.950 48.825 +1.125 2,236 10,659 +444
Oct02 020618 39.500 40.150 39.400 39.950 +0.875 306 3,714 +111
Dec02 020618 37.000 37.950 37.000 37.725 +0.900 638 3,672 -300
Feb03 020618 40.400 40.700 40.200 40.700 +0.800 51 687 +32
Apr03 020618 41.950 42.500 41.950 42.225 +0.725 17 84 +11
May03 020618 47.000 47.450 47.000 47.450 +0.650 2 2 +2
Jun03 020618 51.600 52.000 51.600 51.600 +0.600 4 21 +2
Total Volume and Open Interest 6,512 27,669 -1,909
Pork Bellies(CME)
Jul02 020618 62.650 64.250 61.600 63.750 +1.025 500 1,943 -61
Aug02 020618 62.350 63.800 61.400 63.400 +1.225 174 951 -18
Feb03 020618 61.900 62.800 61.200 62.625 +0.725 7 97 +0
Mar03 020618 60.500 60.500 60.500 60.500 unch 0 2 +0
May03 020618 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 681 2,996 -79
Cocoa(NYBOT)
Jul02 020618 1482 1492 1476 1480 +6 438 1,169 -1,322
Sep02 020618 1492 1509 1492 1499 +7 5,213 31,217 -748
Dec02 020618 1485 1492 1482 1485 +6 1,690 19,719 +921
Mar03 020618 1480 1480 1475 1475 +6 368 13,936 +176
May03 020618 1480 1480 1477 1478 +6 25 6,123 +0
Jul03 020618 1481 1481 1481 1481 +6 10 5,231 +0
Sep03 020618 1488 1488 1488 1488 +6 600 11,950 +0
Total Volume and Open Interest 8,559 96,288 -938
Coffee "C"(NYBOT)
Jul02 020618 47.00 47.35 46.30 46.55 -0.55 5,962 10,173 -2,014
Sep02 020618 49.50 50.05 49.15 49.30 -0.45 7,244 37,523 +3,619
Dec02 020618 52.90 53.25 52.50 52.55 -0.35 1,207 10,778 +374
Mar03 020618 55.70 55.75 55.05 55.05 -0.35 594 5,979 +245
May03 020618 57.30 57.50 56.50 56.50 -0.30 84 2,306 +13
Jul03 020618 59.00 59.00 57.90 57.90 -0.30 148 2,401 +100
Total Volume and Open Interest 15,344 70,762 +2,429
Orange Juice(NYBOT)
Jul02 020618 91.15 91.30 90.75 91.10 +0.05 650 9,300 -262
Sep02 020618 90.50 90.75 90.20 90.50 +0.10 667 8,097 +227
Nov02 020618 89.80 90.20 89.60 89.80 unch 130 3,130 +30
Jan03 020618 90.50 90.80 90.50 90.80 +0.05 0 3,758 +0
Mar03 020618 91.55 91.55 91.55 91.55 +0.10 0 2,337 +0
Total Volume and Open Interest 1,447 26,972 -5
Sugar #11(NYBOT)
Jul02 020618 5.05 5.19 5.02 5.16 +0.13 18,022 38,624 -3,707
Oct02 020618 5.05 5.15 5.02 5.12 +0.10 16,128 61,827 +3,775
Mar03 020618 5.43 5.49 5.38 5.45 +0.07 2,386 22,593 -108
May03 020618 5.42 5.46 5.40 5.44 +0.07 700 7,671 -106
Jul03 020618 5.30 5.33 5.26 5.31 +0.07 261 12,400 -96
Total Volume and Open Interest 38,461 154,318 -141
London Cocoa(LCE)
Jul02 020618 1268 1273 1263 1264 -1 1,299 35,178 -678
Sep02 020618 1240 1248 1235 1238 -2 2,363 43,180 -19
Dec02 020618 1139 1147 1135 1139 -1 739 19,166 -170
Mar03 020618 1120 1125 1110 1118 -2 826 36,607 +398
May03 020618 1131 1131 1129 1129 -2 35 6,819 -3
Jul03 020618 1144 1144 1142 1142 -2 32 6,620 +19
Sep03 020618 1143 1143 1143 1143 -2 0 4,365 +0
Total Volume and Open Interest 5,294 159,346 -453
London Coffee(LCE)
Jul02 020618 510.00 513.00 507.00 510.00 unch 1,835 18,188 -819
Sep02 020618 527.00 528.00 523.00 525.00 -2.00 3,997 42,464 -447
Nov02 020618 538.00 542.00 536.00 537.00 -1.00 1,469 21,077 +605
Jan03 020618 547.00 550.00 547.00 548.00 unch 271 12,394 +45
Mar03 020618 556.00 560.00 555.00 557.00 unch 146 8,316 +23
May03 020618 566.00 566.00 566.00 566.00 unch 266 4,559 +208
Total Volume and Open Interest 7,984 107,161 -385
London Sugar(LCE)
Aug02 020618 189.00 191.00 187.50 190.80 +1.20 3,015 17,347 -75
Oct02 020618 167.00 169.10 166.50 168.80 +1.60 993 12,595 +320
Dec02 020618 167.70 169.30 167.70 169.30 +1.50 213 3,363 +169
Mar03 020618 171.70 172.50 171.70 172.50 +1.90 278 4,720 +80
May03 020618 173.00 175.90 173.00 175.90 +2.30 152 2,229 +122
Total Volume and Open Interest 4,661 40,264 +626
Cotton(NYBOT)
Jul02 020618 39.86 39.95 39.30 39.48 -0.28 5,425 9,369 -4,114
Oct02 020618 42.25 42.40 41.80 41.90 -0.33 283 3,245 +95
Dec02 020618 44.00 44.10 43.55 43.75 -0.24 5,979 39,052 +1,647
Mar03 020618 45.95 46.00 45.60 45.75 -0.20 1,097 5,623 +865
May03 020618 48.20 48.55 48.20 48.38 +0.05 47 2,978 +11
Jul03 020618 49.35 49.60 49.35 49.60 unch 11 1,303 +5
Total Volume and Open Interest 12,873 62,254 -1,460
Lumber(CME)
Jul02 020618 276.0 276.9 272.0 272.5 +4.7 228 1,610 +51
Sep02 020618 278.2 278.2 274.6 274.6 +4.7 125 577 +16
Nov02 020618 275.0 276.2 274.4 274.5 +5.1 11 116 +4
Jan03 020618 285.2 288.8 285.2 287.9 +4.4 2 37 +1
Total Volume and Open Interest 369 2,354 +73
Crude Oil(NYM)
Jul02 020618 25.90 26.15 25.35 25.43 -0.66 62,018 55,586 -16,378
Aug02 020618 26.19 26.38 25.60 25.65 -0.69 73,291 125,745 +6,504
Sep02 020618 26.03 26.18 25.50 25.56 -0.58 21,877 46,612 -1,114
Oct02 020618 25.82 25.96 25.45 25.45 -0.54 4,081 28,012 +472
Nov02 020618 25.74 25.80 25.34 25.34 -0.50 1,389 15,993 -348
Dec02 020618 25.60 25.75 25.22 25.22 -0.47 9,673 53,301 +1,626
Jan03 020618 25.25 25.25 25.03 25.03 -0.45 1,655 19,517 -767
Feb03 020618 25.08 25.10 24.84 24.84 -0.44 538 9,399 -467
Mar03 020618 25.00 25.00 24.65 24.65 -0.43 1,098 8,501 -466
Apr03 020618 24.50 24.50 24.50 24.50 -0.42 564 5,510 -417
Total Volume and Open Interest 182,254 464,716 -11,569
Heating Oil(NYM)
Jul02 020618 66.25 66.90 65.35 65.49 -1.00 14,949 27,145 -748
Aug02 020618 67.00 67.50 65.90 66.20 -1.01 9,355 31,482 -782
Sep02 020618 67.60 68.00 66.80 67.00 -0.96 3,438 13,783 -403
Oct02 020618 69.00 69.00 67.85 67.85 -0.91 1,202 9,479 -388
Nov02 020618 69.65 69.65 68.65 68.65 -0.91 426 7,905 -13
Dec02 020618 70.00 70.00 69.30 69.30 -0.86 3,171 18,059 +58
Jan03 020618 70.60 70.60 69.60 69.60 -0.81 814 8,711 -42
Feb03 020618 70.00 70.00 69.35 69.35 -0.76 204 7,961 -49
Mar03 020618 69.10 69.10 68.10 68.10 -0.71 140 5,111 +3
Apr03 020618 67.10 67.10 66.45 66.45 -0.66 302 2,448 -111
Total Volume and Open Interest 34,426 139,239 -2,084
Unleaded Gas(NYM)
Jul02 020618 78.90 79.10 77.30 77.66 -1.44 19,105 40,193 -1,053
Aug02 020618 79.20 79.30 77.65 77.86 -1.54 9,901 39,945 +1,272
Sep02 020618 77.35 77.50 76.10 76.18 -1.37 2,913 16,924 +149
Oct02 020618 73.70 73.70 72.58 72.58 -1.22 482 12,287 +64
Nov02 020618 70.78 70.78 70.78 70.78 -1.17 150 1,660 -31
Dec02 020618 70.90 70.90 69.90 69.90 -1.15 335 3,256 +6
Jan03 020618 70.00 70.00 69.77 69.77 -1.18 120 1,917 +41
Feb03 020618 69.99 69.99 69.99 69.99 -1.21 20 272 +0
Total Volume and Open Interest 33,066 119,505 +448
Natural Gas(NYM)
Jul02 020618 3.330 3.360 3.295 3.312 -0.065 42,592 44,602 -3,833
Aug02 020618 3.410 3.430 3.370 3.385 -0.062 10,751 41,777 -377
Sep02 020618 3.435 3.445 3.400 3.412 -0.060 3,804 32,000 -449
Oct02 020618 3.480 3.495 3.435 3.445 -0.057 7,568 49,470 -1,565
Nov02 020618 3.750 3.770 3.705 3.725 -0.052 2,677 33,516 +486
Dec02 020618 3.980 4.022 3.960 3.972 -0.050 5,161 32,129 -1,287
Jan03 020618 4.070 4.100 4.060 4.062 -0.044 3,064 29,610 -1,091
Feb03 020618 3.990 4.040 3.990 3.998 -0.042 1,513 23,461 +103
Total Volume and Open Interest 91,686 521,304 -6,880
Brent Crude Oil(IPE)
Aug02 020618 25.05 25.10 24.75 24.79 -0.45 37,231 70,471 +3,109
Sep02 020618 25.00 25.10 24.80 24.83 -0.47 15,373 42,893 +2,855
Oct02 020618 24.99 24.99 24.76 24.76 -0.44 4,127 19,546 +1,867
Nov02 020618 24.82 24.85 24.62 24.62 -0.42 1,019 8,310 +15
Dec02 020618 24.70 24.70 24.50 24.50 -0.42 6,294 31,387 -729
Jan03 020618 24.48 24.48 24.30 24.31 -0.40 600 12,210 -100
Feb03 020618 24.16 24.16 24.16 24.16 -0.38 0 5,081 +0
Mar03 020618 24.01 24.01 24.01 24.01 -0.35 0 3,931 +0
Total Volume and Open Interest 65,794 219,924 +6,692
Gas Oil(IPE)
Jul02 020618 203.50 203.50 201.00 201.00 -4.50 14,290 43,348 -1,195
Aug02 020618 204.50 205.00 203.00 203.25 -4.50 5,105 26,468 -311
Sep02 020618 206.75 207.00 205.00 205.00 -4.50 1,861 11,569 +556
Oct02 020618 208.50 208.50 207.00 207.00 -4.25 100 15,844 -694
Nov02 020618 210.25 210.25 208.50 208.50 -4.00 0 15,134 -458
Dec02 020618 210.50 210.50 208.75 208.75 -4.00 1,876 37,655 -32
Jan03 020618 210.00 210.25 208.75 208.75 -4.00 515 7,870 +265
Feb03 020618 206.75 206.75 206.75 206.75 -4.00 0 2,240 +0
Total Volume and Open Interest 24,262 187,570 -1,804
US Dollar Index(NYBOT)
Sep02 020618 110.97 111.05 110.60 110.66 -0.74 886 11,391 -67
Dec02 020618 111.50 111.96 111.22 111.22 -0.74 0 2,009 -8
Mar03 020618 112.49 112.49 111.75 111.75 -0.74 0 1 +0
Total Volume and Open Interest 1,207 14,698 -134
Australian Dollar(IMM)
Sep02 020618 55.94 56.15 55.71 56.10 +0.80 2,120 32,906 -469
Dec02 020618 55.65 55.65 55.65 55.65 +0.80 45 542 +48
Mar03 020618 55.20 55.20 55.20 55.20 +0.80 0 5 +0
Total Volume and Open Interest 3,686 45,044 -2,185
British Pound(IMM)
Sep02 020618 147.54 148.54 147.44 148.32 +1.22 3,001 43,713 -12
Dec02 020618 146.60 147.40 146.60 147.40 +1.22 0 190 +1
Mar03 020618 146.50 146.50 146.50 146.50 +1.22      
Total Volume and Open Interest 4,304 55,820 -1,789
Canadian Dollar(IMM)
Sep02 020618 64.64 64.69 64.50 64.57 +0.11 5,095 70,257 +992
Dec02 020618 64.46 64.52 64.35 64.41 +0.11 84 3,484 +29
Mar03 020618 64.26 64.26 64.26 64.26 +0.11 3 621 +1
Jun03 020618 64.11 64.11 64.11 64.11 +0.11 11 384 -3
Total Volume and Open Interest 7,462 96,370 -483
Japanese Yen(IMM)
Sep02 020618 80.72 80.85 80.57 80.80 +0.06 3,284 66,489 +54
Dec02 020618 81.04 81.20 81.04 81.20 +0.06 1 871 +1
Mar03 020618 81.70 81.70 81.70 81.70 +0.06 0 164 +0
Total Volume and Open Interest 15,915 97,174 +4,465
Swiss Franc(IMM)
Sep02 020618 64.35 64.69 64.28 64.56 +0.49 7,949 38,925 -198
Dec02 020618 64.55 64.69 64.55 64.66 +0.49 0 139 +5
Mar03 020618 64.78 64.78 64.78 64.78 +0.49 0 1 +0
Total Volume and Open Interest 9,546 69,274 -1,821
EuroFX(IMM)
Sep02 020618 94.47 94.82 94.37 94.74 +0.70 10,477 106,924 +65
Dec02 020618 94.01 94.37 94.01 94.37 +0.70 116 1,373 +109
Mar03 020618 94.05 94.05 94.05 94.05 +0.69 0 26 +0
Total Volume and Open Interest 16,335 151,953 -4,156
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020618 10250.0 10287.5 10160.0 10175.0 -70.0 4,730 15,795 -953
Total Volume and Open Interest 5,177 33,991 -1,110
30-Year T-Bonds(CBOT)
Jun02 020618 104~15 105~00 104~06 104~13 +0~03 8,771 30,760 -4,664
Sep02 020618 103~09 103~30 103~00 103~07 +0~03 185,169 396,857 +3,129
Dec02 020618 102~08 102~20 101~30 102~03 +0~02 666 31,113 +425
Total Volume and Open Interest 194,606 458,732 -1,110
Municipal Bonds(CBOT)
Jun02 020618 106~04 106~04 105~20 105~23 +0~02 371 5,282 +8
Sep02 020618 104~26 104~29 104~05 104~12 +0~01 925 3,712 +274
Total Volume and Open Interest 1,296 8,994 +282
10-Year T-Notes(CBOT)
Jun02 020618 108~215 108~215 108~050 108~095 +0~025 26,255 77,734 -15,101
Sep02 020618 106~310 107~115 106~250 106~295 +0~025 248,999 705,598 -3,114
Total Volume and Open Interest 275,262 784,416 -18,143
5-Year T-Notes(CBOT)
Jun02 020618 108~105 108~115 108~105 108~110 +0~020 11,069 35,156 -5,543
Sep02 020618 107~085 107~100 106~310 107~020 +0~025 34,751 556,365 -2,714
Total Volume and Open Interest 45,820 591,521 -8,257
2 Year T-Notes(CBOT)
Jun02 020618 105~072 105~080 105~059 105~068 +0~007 1,952 11,205 -374
Sep02 020618 104~109 104~114 104~096 104~103 +0~009 8,344 94,754 -2,138
Total Volume and Open Interest 10,296 105,959 -2,512
3-Mth T-Bills(IMM)
Sep02 020618 98.17 98.17 98.17 98.17 unch 37 175 +11
Total Volume and Open Interest 43 452 +11
Eurodollars(IMM)
Sep02 020618 97.930 97.940 97.905 97.915 +0.020 116,230 669,292 -3,300
Dec02 020618 97.545 97.565 97.515 97.540 +0.035 170,977 748,098 +6,618
Mar03 020618 97.025 97.035 96.960 96.990 +0.045 117,081 546,653 -2,816
Jun03 020618 96.450 96.455 96.380 96.415 +0.050 76,566 317,073 +19,710
Sep03 020618 95.960 95.970 95.895 95.930 +0.050 33,265 284,686 +2,595
Dec03 020618 95.570 95.585 95.525 95.550 +0.045 27,393 210,847 -226
Mar04 020618 95.350 95.355 95.280 95.305 +0.025 21,734 176,236 +281
Jun04 020618 95.145 95.145 95.075 95.090 +0.010 15,575 144,734 +3,711
Sep04 020618 94.980 94.980 94.910 94.920 unch 13,443 136,795 +3,087
Dec04 020618 94.795 94.795 94.735 94.750 unch 11,136 107,960 +1,866
Mar05 020618 94.705 94.705 94.660 94.670 -0.005 11,459 110,659 -295
Jun05 020618 94.635 94.635 94.545 94.560 -0.005 6,459 67,919 +26
Total Volume and Open Interest 691,151 4,057,037 -530,120
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020618 99.90 99.90 99.90 99.90 unch 505 5,209 +163
Dec02 020618 99.89 99.89 99.89 99.89 unch 114 3,981 +80
Mar03 020618 99.85 99.85 99.85 99.85 unch 118 2,875 +178
Jun03 020618 99.86 99.86 99.86 99.86 +0.01 16 3,495 +202
Sep03 020618 99.82 99.82 99.82 99.82 unch 0 7,886 +0
Dec03 020618 99.75 99.75 99.75 99.75 -0.01 0 1,562 -65
Mar04 020618 99.69 99.69 99.69 99.69 -0.01 0 693 +0
Jun04 020618 99.65 99.65 99.65 99.65 unch 0 327 +0
Sep04 020618 99.56 99.56 99.56 99.56 unch 0 530 +0
Total Volume and Open Interest 753 27,280 -19,852
3-Mth Euro-Yen(SIMEX)
Sep02 020618 99.90 99.90 99.90 99.90 unch 3,417 38,962 -253
Dec02 020618 99.89 99.89 99.89 99.89 +0.00 2,603 37,527 +961
Mar03 020618 99.85 99.85 99.85 99.85 +0.00 1,311 34,977 +263
Jun03 020618 99.85 99.86 99.85 99.86 +0.01 658 50,036 +527
Sep03 020618 99.81 99.81 99.81 99.81 unch 84 32,309 +9
Dec03 020618 99.76 99.76 99.76 99.76 unch 0 13,482 +0
Mar04 020618 99.69 99.69 99.69 99.69 unch 7 13,623 +0
Jun04 020618 99.68 99.68 99.68 99.68 +0.02 2 5,174 +0
Total Volume and Open Interest 8,787 233,034 -72,705
German Euro-Bund(EUREX)
Sep02 020618 106.93 107.36 106.88 107.14 +0.27 492,111 678,118 +319
Dec02 020618 106.59 106.59 106.57 106.57 +0.28 5,891 3,246 +0
Mar03 020618 106.52 106.52 106.52 106.52 +0.27      
Total Volume and Open Interest 498,002 681,364 +319
German Euro-Bobl(EUREX)
Sep02 020618 105.74 105.91 105.67 105.79 +0.12 335,358 503,322 +13,672
Dec02 020618 105.20 105.20 105.20 105.20 +0.12 4,539 4,217 +0
Mar03 020618 105.09 105.09 105.09 105.09 +0.32      
Total Volume and Open Interest 339,897 507,539 +13,672
Long Gilt(LIFFE)
Jun02 020618 113~15 113~26 113~15 113~18 +0~06 3,771 18,324 +500
Sep02 020618 112~18 113~06 112~17 112~25 +0~06 25,389 96,286 +166
Total Volume and Open Interest 29,414 114,610 +666
3-Mth Short Sterling(LIFFE)
Jun02 020618 95.80 95.82 95.79 95.81 +0.01 19,524 0 +0
Sep02 020618 95.42 95.54 95.42 95.49 +0.07 31,628 0 +0
Dec02 020618 95.06 95.20 95.05 95.15 +0.10 26,063 0 +0
Total Volume and Open Interest 117,758    
3-Mth Euribor(LIFFE)
Sep02 020618 96.330 96.355 96.310 96.320 unch 84,321 348,945 +17,567
Dec02 020618 96.075 96.125 96.060 96.080 +0.010 59,223 278,455 -2,003
Mar03 020618 95.910 95.960 95.885 95.915 +0.020 47,558 234,616 +4,568
Total Volume and Open Interest 284,221 1,864,654 +190,118
3-Mth Aus T-Bills(SFE)
Jun02 020613 94.98 94.98 94.92 94.94 -0.05 17,536 74,918 -60,651
Sep02 020618 94.66 94.69 94.65 94.68 -0.02 30,282 259,632 +27,528
Dec02 020618 94.31 94.35 94.30 94.34 -0.01 5,988 105,970 +3,240
Mar03 020618 94.13 94.18 94.12 94.17 -0.01 3,280 47,532 +3,507
Jun03 020618 94.05 94.08 94.04 94.08 -0.02 1,061 23,222 +1,047
Sep03 020618 93.98 94.01 93.97 94.01 -0.02 649 15,128 +649
Dec03 020618 93.93 93.95 93.91 93.95 -0.02 892 14,064 +890
Mar04 020618 93.91 93.92 93.89 93.91 -0.04 140 7,437 +134
Jun04 020618 93.89 93.89 93.87 93.89 -0.04 285 2,989 +175
Sep04 020618 93.88 93.88 93.87 93.88 -0.05 15 1,839 +5
Total Volume and Open Interest 42,612 480,099 +37,195
10-Year Aus T-Bonds(SFE)
Sep02 020618 94.00 94.01 93.95 94.00 -0.06 3,742 144,189 -1,546
Dec02 020618 94.00 94.00 94.00 94.00        
3-Year Aus T-Bonds(SFE)
Sep02 020618 94.29 94.31 94.25 94.30 -0.04 68,295 215,665 +51,656
Dec02 020618 94.30 94.30 94.30 94.30        
Gold(CMX)
Jun02 020618 319.1 319.2 319.1 319.2 +1.8 43 824 -111
Aug02 020618 319.5 320.2 318.8 319.7 +1.6 15,125 101,150 +1,481
Oct02 020618 319.8 321.0 319.8 320.7 +1.6 82 5,514 +66
Dec02 020618 321.5 321.8 320.8 321.6 +1.6 772 26,451 +105
Feb03 020618 321.2 322.5 321.2 322.5 +1.6 62 7,714 -12
Apr03 020618 323.4 323.4 323.4 323.4 +1.6 4 2,763 -1
Total Volume and Open Interest 16,284 169,227 +1,905
Silver(CMX)
Jul02 020618 484.5 486.5 482.5 484.5 +2.2 5,354 60,194 +145
Sep02 020618 487.0 488.5 485.0 486.6 +2.3 872 19,456 +378
Dec02 020618 490.0 491.5 487.5 489.1 +2.4 584 13,113 +260
Mar03 020618 494.0 494.0 491.0 491.0 +2.4 27 1,654 -25
May03 020618 492.3 492.3 492.3 492.3 +2.3 0 1,439 +0
Total Volume and Open Interest 6,855 103,705 +768
Platinum(NYM)
Jul02 020618 563.5 567.5 561.5 565.8 +3.5 1,146 6,133 +48
Oct02 020618 558.0 559.0 556.0 558.3 +3.5 439 1,031 +283
Jan03 020618 555.3 555.3 555.3 555.3 +3.5 0 8 +0
Total Volume and Open Interest 1,585 7,172 +331
Palladium(NYME)
Jun02 020618 334.50 334.50 334.50 334.50 +0.50 1 3 -1
Sep02 020618 334.00 337.00 334.00 334.50 +0.50 82 1,868 +23
Total Volume and Open Interest 83 1,871 +22
Copper(CMX)
Jul02 020618 75.65 76.65 75.60 76.00 -0.10 5,676 46,486 -1,365
Sep02 020618 76.35 77.25 76.35 76.70 -0.05 1,542 10,129 +204
Dec02 020618 77.00 77.70 77.00 77.30 -0.05 130 9,218 -102
Mar03 020618 77.90 77.90 77.90 77.90 -0.05 85 1,922 +1
May03 020618 78.50 78.50 78.15 78.30 -0.05 23 2,005 +21
Total Volume and Open Interest 7,825 84,204 -1,278
DJIA Index(CBOT)
Jun02 020618 9635 9756 9630 9756 +75 3,493 24,400 -1,215
Sep02 020618 9635 9760 9625 9755 +75 24,757 14,489 +1,802
Dec02 020618 9635 9756 9635 9756 +75 45 364 -1
Mar03 020618 9781 9781 9781 9781 +70 0 1 +0
Total Volume and Open Interest 28,295 39,279 +586
S & P 500(CME)
Jun02 020618 1031.00 1044.20 1031.00 1044.20 +8.60 61,394 217,960 -31,827
Sep02 020618 1032.00 1045.50 1032.00 1045.20 +8.60 127,451 400,135 +45,364
Dec02 020618 1042.00 1046.90 1042.00 1046.90 +8.50 112 17,140 -24
Mar03 020618 1050.70 1050.70 1050.70 1050.70 +8.40 5 139 +5
Total Volume and Open Interest 188,962 635,547 +13,518
S & P 500 E-Mini(Globex)
Jun02 020618 1035.75 1044.75 1029.50 1044.25 +8.75 10,492 214,974 -9,706
Sep02 020618 1036.50 1045.50 1030.75 1045.25 +8.75 411,315 96,320 +20,189
Total Volume and Open Interest 421,807 311,294 +10,483
NASDAQ 100(CME)
Jun02 020618 1139.00 1171.00 1139.00 1170.00 +21.00 10,540 50,035 -1,184
Sep02 020618 1144.00 1176.00 1140.00 1175.00 +21.00 26,194 35,051 +2,790
Dec02 020618 1150.00 1180.00 1150.00 1180.00 +21.00 0 55 +0
Total Volume and Open Interest 36,734 85,141 +1,606
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020618 1148.5 1171.0 1134.0 1170.0 +21.0 9,394 168,763 -9,634
Sep02 020618 1153.5 1215.0 1138.0 1175.0 +21.0 191,021 52,214 +1,539
Total Volume and Open Interest 200,415 220,977 -8,095
NYSE Composite(NYBOT)
Jun02 020618 553.50 557.50 553.50 557.50 +2.85 287 1,173 -150
Sep02 020618 553.00 557.80 553.00 557.80 +2.85 1,577 1,218 -123
Dec02 020618 556.00 558.20 556.00 558.20 +2.85 20 400 +0
Total Volume and Open Interest 1,884 2,991 -273
S & P Midcap 400(CME)
Jun02 020618 507.00 513.10 507.00 513.10 +3.25 1,712 8,963 -1,243
Sep02 020618 509.00 515.80 509.00 514.25 +3.25 2,408 10,848 +1,492
Dec02 020618 517.40 517.40 517.40 517.40 +3.25      
Total Volume and Open Interest 4,120 19,811 +249
Russell 2000(CME)
Jun02 020618 468.00 476.00 468.00 474.90 +4.00 4,866 11,834 -4,199
Sep02 020618 469.50 476.00 469.00 475.50 +4.00 6,895 20,004 +5,753
Dec02 020618 477.50 477.50 477.50 477.50 +4.00      
Total Volume and Open Interest 11,761 31,838 +1,554
Value Line(KCBT)
Jun02 020618 1205.25 1207.75 1201.00 1201.00 +4.00 4 197 -3
Total Volume and Open Interest 9 273 +0
Nikkei 225(CME)
Sep02 020618 10800 10875 10710 10785 -75 2,721 20,660 +521
Dec02 020618 10775 10775 10775 10775 -75 0 47 +0
Total Volume and Open Interest 2,721 20,707 +521
Nikkei 225(SIMEX)
Sep02 020618 10870 10880 10735 10850 +145 19,278 72,713 -1,449
Dec02 020618 10825 10825 10825 10825 +145 0 149 +0
Mar03 020618 10820 10820 10820 10820 +145 0 300 +0
Total Volume and Open Interest 19,302 73,165 -1,448
CAC 40(MATIF)
Jun02 020618 4033.5 4056.0 3981.0 4004.5 -12.0 74,772 523,089 +15,932
Jul02 020618 4038.0 4042.0 3996.0 4011.5 -12.0 98 2,403 +43
Aug02 020618 4022.5 4022.5 4022.5 4022.5 -12.0      
Total Volume and Open Interest 75,822 599,086 +16,820
DAX Index(EUREX)
Jun02 020618 4501.0 4501.0 4400.0 4420.5 -65.5 99,955 187,280 -33,203
Sep02 020618 4538.0 4538.0 4439.0 4459.5 -65.0 38,468 86,729 +32,262
Dec02 020618 4553.0 4553.0 4497.0 4501.0 -66.0 47 4,062 +243
Total Volume and Open Interest 138,470 278,071 -698
FT-SE 100(LIFFE)
Jun02 020618 4765.00 4774.50 4695.50 4705.50 -58.50 124,692 249,338 -40,431
Sep02 020618 4785.00 4785.00 4703.50 4714.00 -58.50 70,739 151,212 +52,284
Dec02 020618 4776.00 4776.00 4749.50 4749.50 -59.50 71 11,768 +51
Total Volume and Open Interest 195,502 416,629 +11,904
SPI 200(SFE)
Jun02 020618 3313.0 3320.0 3299.0 3310.0 +14.0 10,796 137,229 -3,348
Sep02 020618 3330.0 3332.0 3312.0 3323.0 +15.0 4,531 21,683 +4,288
Dec02 020618 3336.0 3336.0 3334.0 3334.0 +12.0 36 1,456 +0
Total Volume and Open Interest 15,427 161,799 +894
GSCI(CME)
Jul02 020618 199.80 200.70 197.30 197.40 -3.70 351 19,723 +249
Aug02 020618 197.00 197.00 197.00 197.00 -2.75 3 0 -3
Sep02 020618 198.00 198.00 198.00 198.00        
Bridge CRB Index(NYBOT)
Aug02 020618 204.50 204.50 203.50 203.55 -1.20 13 258 +3
Nov02 020618 206.55 206.55 206.55 206.55 -1.20 0 104 +0
Jan03 020618 209.05 209.05 209.05 209.05 -1.20 0 50 +0
Total Volume and Open Interest 13 412 -40
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