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 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020625 508.00 508.00 501.00 503.25 -2.00 39,820 46,790 -3,790
Aug02 020625 504.00 504.50 497.00 499.50 -0.25 13,290 31,286 +1,956
Sep02 020625 495.00 495.50 487.50 490.00 +0.50 2,661 14,237 +629
Nov02 020625 487.00 489.00 481.00 484.25 +1.50 27,935 66,652 +5,101
Jan03 020625 490.50 490.50 483.50 485.50 +1.50 1,659 9,815 +602
Mar03 020625 489.00 489.25 485.00 487.00 +1.50 933 7,690 +331
May03 020625 488.50 489.00 484.50 486.75 +0.75 2,557 11,908 +1,523
Total Volume and Open Interest 89,037 193,149 +6,455
Soybean Meal(CBOT)
Jul02 020625 169.60 169.60 167.50 168.70 -0.30 18,898 33,229 -3,363
Aug02 020625 166.50 167.10 165.30 166.40 +0.30 10,176 23,996 +431
Sep02 020625 163.30 164.00 162.80 163.50 +0.80 2,455 19,373 +492
Oct02 020625 160.50 161.00 159.70 160.50 +1.40 813 12,349 -26
Dec02 020625 158.30 159.50 158.20 159.10 +1.60 10,460 38,484 +3,579
Jan03 020625 157.50 158.40 157.50 158.10 +1.40 501 5,158 +275
Mar03 020625 155.00 155.90 155.00 155.50 +1.30 514 4,906 +230
May03 020625 152.90 153.60 152.60 153.10 +1.20 823 5,967 +194
Total Volume and Open Interest 44,922 147,685 +1,913
Soybean Oil(CBOT)
Jul02 020625 18.08 18.08 17.85 17.93 -0.09 13,989 29,230 -3,619
Aug02 020625 18.21 18.21 17.96 18.02 -0.11 7,286 26,341 +1,671
Sep02 020625 18.33 18.33 18.10 18.18 -0.07 2,358 12,670 +792
Oct02 020625 18.45 18.45 18.21 18.27 -0.08 420 7,842 -116
Dec02 020625 18.63 18.66 18.44 18.54 -0.05 3,868 30,965 +863
Jan03 020625 18.62 18.68 18.62 18.68 -0.05 753 4,117 +429
Mar03 020625 18.87 18.87 18.75 18.85 -0.05 61 2,987 +48
May03 020625 19.00 19.02 18.85 19.02 -0.05 603 5,028 +342
Total Volume and Open Interest 29,500 122,122 +464
Canola(WCE)
Jul02 020625 346.0 346.4 344.9 345.1 +0.2 1,646 4,376 -774
Sep02 020625 347.2 347.2 347.2 347.2 unch 0 116 +0
Nov02 020625 353.0 353.1 350.0 352.8 +0.8 3,661 28,170 +889
Jan03 020625 355.0 356.0 355.0 355.9 -0.3 61 1,412 -35
Mar03 020625 357.0 357.0 355.9 356.6 +1.2 37 552 +12
Total Volume and Open Interest 5,405 34,641 +92
Corn(CBOT)
Jul02 020625 219.75 220.75 217.75 219.75 +1.75 66,186 74,940 -19,472
Sep02 020625 228.00 229.00 225.75 227.75 +1.75 50,837 123,607 +10,995
Dec02 020625 237.25 239.00 235.75 238.50 +3.00 109,192 162,106 +9,117
Mar03 020625 243.50 245.00 242.50 244.75 +2.00 5,745 27,216 +2,421
May03 020625 246.50 246.50 245.00 246.25 +1.75 462 7,939 +141
Jul03 020625 247.50 248.00 246.00 247.75 +1.75 2,131 12,041 +230
Total Volume and Open Interest 236,878 425,972 +4,009
Wheat(CBOT)
Jul02 020625 291.00 293.00 287.50 291.00 -0.75 19,533 20,847 -7,057
Sep02 020625 299.00 301.50 296.00 299.75 unch 12,195 41,718 +4,293
Dec02 020625 307.50 310.00 305.00 309.50 +1.75 9,755 29,238 +2,485
Mar03 020625 309.00 310.50 307.00 310.50 +2.00 567 3,896 +51
May03 020625 305.00 305.00 305.00 305.00 +2.00 0 574 -5
Total Volume and Open Interest 42,548 99,561 -138
Wheat(KCBT)
Jul02 020625 315.50 316.00 312.00 313.00 -2.00 7,086 14,891 -2,755
Sep02 020625 319.50 320.00 316.00 317.50 -1.50 7,441 30,893 +3,713
Dec02 020625 325.00 326.00 322.00 324.00 -0.25 3,291 22,250 +1,463
Mar03 020625 323.00 324.00 320.50 323.00 +0.75 495 4,818 +30
May03 020625 321.00 323.50 321.00 323.50 +6.50 2 580 +0
Total Volume and Open Interest 18,330 75,259 +2,457
Wheat(MGE)
Jul02 020625 309.50 317.00 306.50 315.00 +4.25 3,289 4,109 -2,090
Sep02 020625 309.25 317.00 307.50 315.25 +5.25 3,602 9,585 +1,173
Dec02 020625 314.50 317.50 312.50 317.50 +3.25 393 4,644 +106
Mar03 020625 316.50 325.00 316.50 325.00 +7.00 112 2,086 +56
May03 020625 323.00 324.50 323.00 324.50 +4.50 11 755 -1
Total Volume and Open Interest 7,411 22,199 -754
Oats(CBOT)
Jul02 020625 188.75 191.00 183.00 190.75 +1.00 892 2,671 -1,246
Sep02 020625 158.00 159.50 155.50 159.25 +3.00 538 1,475 +142
Dec02 020625 149.75 151.00 147.25 150.75 +2.25 686 5,637 +145
Mar03 020625 153.00 153.00 152.00 152.75 +1.25 3 192 +2
Total Volume and Open Interest 2,119 9,983 -957
Rough Rice(CBOT)
Jul02 020625 3.85 3.87 3.83 3.86 -0.01 394 1,954 -230
Sep02 020625 4.14 4.15 4.09 4.12 -0.03 339 1,877 +167
Nov02 020625 4.39 4.39 4.31 4.34 -0.03 124 2,084 +71
Jan03 020625 4.58 4.58 4.57 4.57 -0.03 3 938 +3
Total Volume and Open Interest 880 8,064 +9
Live Cattle(CME)
Jun02 020625 63.700 64.125 63.700 64.100 +0.600 1,086 2,189 -575
Aug02 020625 63.450 64.050 63.400 63.775 +0.450 6,901 38,388 +851
Oct02 020625 65.000 65.575 65.000 65.350 +0.425 2,397 25,064 +30
Dec02 020625 66.600 67.075 66.500 66.925 +0.475 1,476 14,689 +309
Feb03 020625 67.850 68.500 67.850 68.325 +0.525 412 4,370 +132
Apr03 020625 69.000 69.450 69.000 69.425 +0.475 275 2,228 +99
Total Volume and Open Interest 12,548 86,940 +846
Feeder Cattle(CME)
Aug02 020625 76.300 77.100 76.300 76.750 +0.550 1,714 7,013 -71
Sep02 020625 76.350 76.900 76.250 76.700 +0.600 233 827 -29
Oct02 020625 76.400 77.100 76.350 76.825 +0.625 363 1,565 +21
Nov02 020625 76.900 77.450 76.900 77.250 +0.650 58 666 +7
Jan03 020625 76.750 77.000 76.750 76.750 +0.750 15 427 +8
Mar03 020625 75.800 75.800 75.800 75.800 +0.450 1 25 +1
Apr03 020625 76.400 76.500 76.000 76.000 +0.600 3 73 +3
Total Volume and Open Interest 2,388 10,597 -59
Lean Hogs(CME)
Jul02 020625 51.900 51.900 50.450 50.875 -0.850 3,856 7,080 -831
Aug02 020625 48.025 48.475 46.700 46.825 -1.350 2,236 11,838 +351
Oct02 020625 38.600 39.000 38.200 38.425 -0.250 564 4,377 +127
Dec02 020625 36.250 36.600 36.000 36.200 +0.025 828 4,367 +475
Feb03 020625 39.400 39.900 39.350 39.400 -0.100 113 690 +5
Apr03 020625 42.500 43.000 42.500 42.850 +0.350 23 91 +3
May03 020625 48.500 48.700 48.500 48.700 +0.350 4 4 +1
Jun03 020625 52.050 52.425 52.050 52.400 +0.350 18 38 +13
Total Volume and Open Interest 7,642 28,485 +144
Pork Bellies(CME)
Jul02 020625 63.850 64.300 63.000 63.675 -0.850 571 1,360 -92
Aug02 020625 62.200 62.750 61.400 61.875 -0.825 422 1,148 +101
Feb03 020625 63.600 63.600 61.100 61.100 +0.500 17 107 -6
Mar03 020625 60.000 60.000 60.000 60.000 unch 0 3 +0
May03 020625 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 1,010 2,621 +3
Cocoa(NYBOT)
Jul02 020625 1603 1613 1596 1612 +11 101 667 -20
Sep02 020625 1630 1643 1616 1637 +6 5,067 31,267 +1,434
Dec02 020625 1605 1623 1598 1621 +16 1,549 20,565 +317
Mar03 020625 1587 1599 1583 1599 +14 709 15,412 +505
May03 020625 1600 1600 1598 1598 +12 141 6,706 -1
Jul03 020625 1600 1600 1600 1600 +18 10 5,078 +10
Sep03 020625 1606 1606 1606 1606 +16 9 11,671 +3
Total Volume and Open Interest 8,084 98,484 +2,248
Coffee "C"(NYBOT)
Jul02 020625 47.50 47.75 46.90 47.20 -0.70 200 1,342 -101
Sep02 020625 50.25 50.30 49.10 49.85 -0.35 3,909 43,663 -179
Dec02 020625 53.20 53.25 52.20 52.90 -0.30 1,060 12,193 +212
Mar03 020625 55.75 55.90 54.90 55.50 -0.20 125 6,444 +55
May03 020625 57.30 57.30 56.65 57.00 -0.10 30 2,342 -1
Jul03 020625 58.40 58.50 58.25 58.30 -0.10 38 2,514 +24
Total Volume and Open Interest 5,364 70,161 +18
Orange Juice(NYBOT)
Jul02 020625 92.25 92.25 91.55 91.60 -1.30 1,768 6,027 -817
Sep02 020625 92.00 92.15 91.50 91.70 -0.85 3,374 12,723 +930
Nov02 020625 91.60 91.60 91.00 91.10 -1.00 95 3,173 +4
Jan03 020625 92.00 92.00 91.50 91.85 -0.65 119 3,844 +78
Mar03 020625 92.60 92.60 92.60 92.60 -0.40 145 2,362 +20
Total Volume and Open Interest 5,501 28,479 +215
Sugar #11(NYBOT)
Jul02 020625 5.24 5.41 5.22 5.40 +0.20 15,346 20,462 -4,234
Oct02 020625 4.99 5.13 4.99 5.13 +0.16 18,625 78,276 +265
Mar03 020625 5.36 5.48 5.36 5.48 +0.14 2,856 24,068 +839
May03 020625 5.36 5.48 5.36 5.46 +0.12 115 9,002 +8
Jul03 020625 5.23 5.31 5.22 5.31 +0.12 454 13,357 +162
Total Volume and Open Interest 37,911 156,923 -2,871
London Cocoa(LCE)
Jul02 020625 1334 1336 1323 1335 +4 807 33,698 -492
Sep02 020625 1313 1317 1303 1316 +6 1,900 43,923 -488
Dec02 020625 1203 1210 1196 1207 +4 828 19,425 +26
Mar03 020625 1175 1181 1166 1180 +5 464 37,498 +117
May03 020625 1182 1187 1180 1187 +5 56 6,989 +10
Jul03 020625 1199 1200 1199 1200 +5 45 6,590 -25
Sep03 020625 1204 1204 1204 1204 +5 0 4,365 +0
Total Volume and Open Interest 4,100 159,899 -852
London Coffee(LCE)
Jul02 020625 504.00 505.00 499.00 499.00 -5.00 2,768 12,913 -1,715
Sep02 020625 524.00 525.00 517.00 518.00 -5.00 2,314 44,271 +460
Nov02 020625 537.00 537.00 531.00 531.00 -4.00 1,059 22,620 +348
Jan03 020625 546.00 547.00 540.00 540.00 -5.00 98 12,744 +18
Mar03 020625 557.00 557.00 550.00 550.00 -4.00 10 8,359 -3
May03 020625 567.00 567.00 561.00 561.00 -3.00 12 4,726 +12
Total Volume and Open Interest 6,275 105,843 -866
London Sugar(LCE)
Aug02 020625 190.50 194.00 190.50 194.00 +3.50 2,266 18,262 +491
Oct02 020625 165.30 167.00 165.30 167.00 +1.50 1,257 13,561 +487
Dec02 020625 167.30 168.80 167.00 168.30 +1.80 62 3,452 +30
Mar03 020625 170.70 172.00 170.00 171.30 +1.80 230 5,012 +37
May03 020625 173.90 174.80 173.50 174.10 +1.60 38 2,343 +18
Total Volume and Open Interest 4,025 42,797 +1,174
Cotton(NYBOT)
Jul02 020625 42.80 45.00 42.80 43.80 +0.32 507 559 -280
Oct02 020625 45.25 47.25 45.10 46.15 +0.55 527 3,679 -44
Dec02 020625 46.99 49.00 46.81 47.78 +0.39 7,795 51,153 +1,115
Mar03 020625 48.80 50.45 48.60 49.48 +0.33 529 5,730 +52
May03 020625 51.40 53.00 51.30 52.13 +0.13 287 3,165 +99
Jul03 020625 52.35 53.80 52.10 53.08 +0.03 106 1,537 +43
Total Volume and Open Interest 9,751 66,524 +985
Lumber(CME)
Jul02 020625 283.0 288.5 281.0 285.7 +3.7 488 1,332 -86
Sep02 020625 286.0 290.7 284.1 287.2 +3.7 227 611 +13
Nov02 020625 285.0 286.8 285.0 285.1 +2.8 34 141 +18
Jan03 020625 296.0 297.9 296.0 297.9 +3.4 2 53 -1
Total Volume and Open Interest 751 2,159 -56
Crude Oil(NYM)
Aug02 020625 26.95 27.05 26.28 26.32 -0.15 84,379 151,182 -1,104
Sep02 020625 26.80 26.80 26.05 26.08 -0.19 27,451 58,289 +356
Oct02 020625 26.60 26.60 25.87 25.90 -0.24 5,783 28,769 +793
Nov02 020625 26.35 26.38 25.75 25.75 -0.27 1,528 16,291 +448
Dec02 020625 26.20 26.25 25.50 25.60 -0.29 8,026 53,653 -359
Jan03 020625 25.75 25.80 25.40 25.40 -0.30 2,071 19,338 -80
Feb03 020625 25.70 25.75 25.21 25.21 -0.31 251 9,721 +78
Mar03 020625 25.55 25.55 25.02 25.02 -0.32 77 8,651 -2
Apr03 020625 24.84 24.84 24.84 24.84 -0.33 205 6,000 +97
May03 020625 24.66 24.66 24.66 24.66 -0.34 5 2,902 +5
Total Volume and Open Interest 135,519 451,893 +1,231
Heating Oil(NYM)
Jul02 020625 67.50 67.80 65.80 65.89 -0.75 13,207 17,739 -2,383
Aug02 020625 68.25 68.30 66.60 66.85 -0.47 14,422 35,319 +3,147
Sep02 020625 68.90 69.00 67.30 67.60 -0.42 3,347 14,576 +457
Oct02 020625 69.65 69.65 68.45 68.45 -0.37 814 9,572 +191
Nov02 020625 70.35 70.40 69.25 69.30 -0.32 393 8,280 +36
Dec02 020625 70.80 70.90 69.90 69.90 -0.32 789 18,373 +176
Jan03 020625 71.40 71.40 70.25 70.25 -0.27 237 8,541 -84
Feb03 020625 71.10 71.15 70.05 70.05 -0.27 207 8,100 +18
Mar03 020625 70.00 70.00 68.80 68.80 -0.27 12 5,332 +9
Apr03 020625 68.40 68.40 67.15 67.15 -0.27 10 2,561 +0
Total Volume and Open Interest 33,599 135,763 +1,567
Unleaded Gas(NYM)
Jul02 020625 78.80 78.80 77.10 77.32 -0.45 25,379 26,024 -5,524
Aug02 020625 79.00 79.45 77.70 77.91 -0.42 22,828 45,482 +2,647
Sep02 020625 77.90 78.05 76.50 76.69 -0.52 4,516 17,719 -247
Oct02 020625 74.40 74.40 73.37 73.37 -0.64 577 13,141 +56
Nov02 020625 72.30 72.30 71.52 71.52 -0.79 26 1,770 +24
Dec02 020625 71.80 72.10 70.62 70.62 -0.89 28 3,500 +8
Jan03 020625 70.47 70.47 70.47 70.47 -0.94 42 2,208 +40
Feb03 020625 70.67 70.67 70.67 70.67 -0.94 12 282 +10
Total Volume and Open Interest 53,480 114,068 -2,987
Natural Gas(NYM)
Jul02 020625 3.520 3.545 3.430 3.449 +0.019 60,356 35,161 -3,402
Aug02 020625 3.590 3.590 3.480 3.495 +0.015 28,499 51,170 +1,223
Sep02 020625 3.600 3.605 3.505 3.515 +0.014 5,938 30,293 +678
Oct02 020625 3.625 3.625 3.520 3.545 +0.013 6,487 44,272 -2,297
Nov02 020625 3.920 3.920 3.838 3.838 +0.011 2,949 32,157 -807
Dec02 020625 4.190 4.190 4.090 4.095 +0.008 7,282 31,423 +983
Jan03 020625 4.260 4.260 4.175 4.182 +0.002 1,659 29,042 +204
Feb03 020625 4.170 4.185 4.115 4.120 unch 2,601 21,980 -397
Total Volume and Open Interest 126,970 511,751 -5,333
Brent Crude Oil(IPE)
Aug02 020625 25.45 25.85 25.15 25.20 -0.07 38,423 65,050 -11,597
Sep02 020625 25.45 25.75 25.10 25.15 -0.11 15,047 50,023 -2,197
Oct02 020625 25.34 25.60 25.04 25.04 -0.14 2,906 22,221 -1,179
Nov02 020625 25.20 25.29 24.92 24.92 -0.16 103 9,177 -335
Dec02 020625 25.01 25.28 24.78 24.78 -0.20 3,026 32,685 -1,701
Jan03 020625 24.88 24.96 24.58 24.58 -0.22 50 12,040 -270
Feb03 020625 24.73 24.80 24.41 24.41 -0.24 0 5,681 +0
Mar03 020625 24.57 24.70 24.24 24.24 -0.25 0 3,951 +0
Total Volume and Open Interest 60,105 226,523 -17,444
Gas Oil(IPE)
Jul02 020625 206.50 208.00 204.75 205.75 +2.00 10,796 39,548 -837
Aug02 020625 206.75 209.50 206.50 207.50 +1.75 6,278 29,743 +315
Sep02 020625 208.50 210.75 208.50 209.25 +1.75 1,682 13,136 +292
Oct02 020625 210.25 212.00 210.25 211.00 +1.50 1,198 16,047 +303
Nov02 020625 212.00 212.50 212.00 212.50 +1.75 282 15,608 +82
Dec02 020625 211.50 213.50 211.50 212.75 +1.75 900 39,351 +420
Jan03 020625 212.00 213.25 212.00 212.75 +1.75 0 7,574 +0
Feb03 020625 211.00 211.00 211.00 211.00 +1.50 0 4,240 +0
Total Volume and Open Interest 21,136 193,774 +575
US Dollar Index(NYBOT)
Sep02 020625 108.63 109.00 108.02 108.10 -0.61 2,561 9,657 -682
Dec02 020625 109.27 109.58 108.66 108.66 -0.61 216 2,185 +172
Mar03 020625 109.22 109.22 109.22 109.22 -0.61 0 1 +0
Total Volume and Open Interest 2,777 11,843 -510
Australian Dollar(IMM)
Sep02 020625 56.65 56.85 56.37 56.69 +0.30 3,578 33,172 -1,008
Dec02 020625 56.40 56.40 56.24 56.24 +0.30 112 593 +51
Mar03 020625 55.79 55.79 55.79 55.79 +0.30 0 5 +0
Total Volume and Open Interest 3,702 34,445 -945
British Pound(IMM)
Sep02 020625 149.44 149.90 149.06 149.78 +0.48 4,051 42,614 -1,265
Dec02 020625 148.40 149.04 148.30 148.84 +0.46 26 308 +19
Mar03 020625 147.94 147.94 147.94 147.94 +0.46 0 32 +0
Total Volume and Open Interest 4,077 42,954 -1,246
Canadian Dollar(IMM)
Sep02 020625 65.60 65.83 65.49 65.78 +0.26 6,637 70,191 -2,155
Dec02 020625 65.39 65.61 65.32 65.61 +0.26 187 3,666 +13
Mar03 020625 65.30 65.45 65.22 65.45 +0.26 10 664 +2
Jun03 020625 65.29 65.29 65.29 65.29 +0.26 11 386 +2
Total Volume and Open Interest 6,849 75,013 -2,135
Japanese Yen(IMM)
Sep02 020625 82.47 82.74 82.31 82.63 +0.10 6,984 74,422 -489
Dec02 020625 82.95 83.04 82.85 83.04 +0.10 1 956 -17
Mar03 020625 83.65 83.65 83.52 83.52 +0.10 0 164 +0
Total Volume and Open Interest 6,985 75,767 -506
Swiss Franc(IMM)
Sep02 020625 66.24 66.73 66.01 66.69 +0.45 6,586 41,490 -946
Dec02 020625 66.40 66.79 66.19 66.79 +0.45 181 312 +164
Mar03 020625 66.90 66.90 66.90 66.90 +0.45 0 39 +0
Total Volume and Open Interest 6,767 41,843 -782
EuroFX(IMM)
Sep02 020625 96.75 97.44 96.36 97.38 +0.68 46,373 114,497 +3,616
Dec02 020625 96.41 97.00 96.00 97.00 +0.68 222 1,980 +233
Mar03 020625 96.66 96.66 96.66 96.66 +0.68 1 33 +0
Total Volume and Open Interest 46,599 116,702 +3,852
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020625 9970.0 10040.0 9915.0 9950.0 -20.0 4,648 18,846 -3
Total Volume and Open Interest 5,015 20,649 -212
30-Year T-Bonds(CBOT)
Sep02 020625 103~08 103~16 102~19 103~06 -0~02 237,751 403,504 -1,486
Dec02 020625 102~03 102~08 101~16 102~01 -0~02 171 32,462 +53
Mar03 020625 101~06 101~06 101~02 101~02 -0~02 0 2 +0
Total Volume and Open Interest 237,922 435,968 -1,433
Municipal Bonds(CBOT)
Sep02 020625 104~05 104~16 103~25 104~10 +0~06 631 4,131 +31
Total Volume and Open Interest 631 4,131 +31
10-Year T-Notes(CBOT)
Sep02 020625 107~045 107~130 106~210 107~050 +0~015 316,615 728,888 -22,686
Dec02 020625 105~220 105~290 105~090 105~270 +0~015 1,121 8,156 +959
Total Volume and Open Interest 317,736 737,044 -21,727
5-Year T-Notes(CBOT)
Sep02 020625 107~065 107~095 106~290 107~070 unch 54,683 550,542 -7,795
Dec02 020625 106~050 106~050 106~050 106~050 unch 0 1 +0
Total Volume and Open Interest 54,683 550,543 -7,795
2 Year T-Notes(CBOT)
Sep02 020625 104~105 104~116 104~096 104~109 +0~003 3,612 93,987 -261
Total Volume and Open Interest 3,612 104,066 -741
3-Mth T-Bills(IMM)
Sep02 020625 98.21 98.21 98.21 98.21 +0.01 0 177 +0
Total Volume and Open Interest 0 177 +0
Eurodollars(IMM)
Sep02 020625 97.965 97.975 97.950 97.970 +0.015 96,892 660,052 +5,582
Dec02 020625 97.620 97.670 97.605 97.665 +0.050 169,773 735,979 +12,319
Mar03 020625 97.130 97.185 97.100 97.175 +0.055 199,052 540,970 +9,880
Jun03 020625 96.525 96.565 96.470 96.555 +0.035 110,643 336,735 +4,080
Sep03 020625 96.000 96.010 95.920 96.005 +0.015 56,501 283,994 +4,862
Dec03 020625 95.615 95.615 95.510 95.590 -0.010 38,715 206,043 -5,120
Mar04 020625 95.335 95.335 95.240 95.315 -0.010 23,612 174,170 -2,034
Jun04 020625 95.110 95.110 95.015 95.095 -0.010 15,901 141,273 -1,078
Sep04 020625 94.940 94.940 94.860 94.925 -0.005 8,797 133,398 -3,392
Dec04 020625 94.770 94.770 94.695 94.755 -0.005 5,281 106,746 -874
Mar05 020625 94.690 94.690 94.615 94.670 -0.010 7,371 104,957 -1,607
Jun05 020625 94.580 94.580 94.505 94.555 -0.015 5,500 67,353 -219
Total Volume and Open Interest 782,120 4,026,737 +24,781
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020625 99.91 99.91 99.91 99.91 +0.01 1,578 7,451 +1,659
Dec02 020625 99.90 99.90 99.90 99.90 +0.01 0 3,890 +0
Mar03 020625 99.86 99.86 99.86 99.86 unch 0 2,818 -13
Jun03 020625 99.86 99.86 99.86 99.86 unch 5 3,517 +8
Sep03 020625 99.82 99.82 99.82 99.82 unch 0 6,938 -28
Dec03 020625 99.78 99.78 99.78 99.78 unch 0 1,563 -2
Mar04 020625 99.71 99.71 99.71 99.71 unch 10 708 +10
Jun04 020625 99.70 99.70 99.70 99.70 +0.01 0 327 +0
Sep04 020625 99.62 99.62 99.62 99.62 unch 0 530 +0
Total Volume and Open Interest 1,593 28,464 +1,634
3-Mth Euro-Yen(SIMEX)
Sep02 020625 99.91 99.91 99.90 99.91 unch 3,386 41,285 +1,765
Dec02 020625 99.89 99.89 99.89 99.89 +0.00 3,045 38,868 +1,732
Mar03 020625 99.85 99.86 99.85 99.86 +0.01 459 34,452 +323
Jun03 020625 99.86 99.86 99.86 99.86 unch 20 50,076 +6
Sep03 020625 99.82 99.82 99.82 99.82 unch 25 31,415 -25
Dec03 020625 99.77 99.78 99.77 99.78 unch 152 15,307 -149
Mar04 020625 99.71 99.72 99.71 99.72 +0.01 0 13,867 +0
Jun04 020625 99.70 99.70 99.70 99.70 +0.01 0 5,034 +0
Total Volume and Open Interest 7,137 237,292 +3,656
German Euro-Bund(EUREX)
Sep02 020625 107.38 107.45 107.12 107.27 -0.32 1,008,764 726,022 -31,807
Dec02 020625 106.82 106.82 106.64 106.67 -0.32 3,685 6,733 +1,230
Mar03 020625 106.59 106.59 106.59 106.59 -0.30 619 0 +0
Total Volume and Open Interest 1,013,068 732,755 -30,577
German Euro-Bobl(EUREX)
Sep02 020625 105.93 105.96 105.76 105.84 -0.20 472,535 523,250 -1,388
Dec02 020625 105.23 105.23 105.23 105.23 -0.20 1,794 9,832 +1,337
Mar03 020625 105.14 105.14 105.14 105.14 -0.20      
Total Volume and Open Interest 474,329 533,082 -51
Long Gilt(LIFFE)
Jun02 020625 113~18 113~18 113~07 113~09 -0~18 1,240 18,251 -302
Sep02 020625 112~31 112~31 112~15 112~17 -0~18 39,194 104,352 +2,979
Total Volume and Open Interest 40,434 122,603 +2,677
3-Mth Short Sterling(LIFFE)
Sep02 020625 95.56 95.56 95.53 95.54 -0.04 25,310 0 +0
Dec02 020625 95.25 95.25 95.20 95.21 -0.06 25,886 0 +0
Mar03 020625 94.98 94.99 94.91 94.93 -0.07 25,010 0 +0
Total Volume and Open Interest 95,776    
3-Mth Euribor(LIFFE)
Sep02 020625 96.430 96.440 96.410 96.420 -0.010 107,705 391,949 +13,137
Dec02 020625 96.175 96.205 96.150 96.155 -0.035 135,187 316,212 +8,263
Mar03 020625 96.005 96.040 95.965 95.975 -0.050 108,178 277,681 +10,850
Total Volume and Open Interest 473,091 1,564,500 +49,159
3-Mth Aus T-Bills(SFE)
Sep02 020625 94.61 94.69 94.61 94.69 +0.03 8,149 214,763 -12,170
Dec02 020625 94.30 94.40 94.30 94.39 +0.02 3,376 113,076 -768
Mar03 020625 94.15 94.22 94.15 94.22 +0.01 2,391 52,406 +1,440
Jun03 020625 94.06 94.11 94.05 94.11 +0.01 149 24,028 -8
Sep03 020625 93.99 94.01 93.94 94.01 unch 903 16,466 +300
Dec03 020625 93.89 93.92 93.86 93.92 -0.01 326 14,419 +261
Mar04 020625 93.82 93.85 93.82 93.85 -0.01 583 8,321 +556
Jun04 020625 93.78 93.81 93.78 93.81 -0.01 384 3,404 +259
Sep04 020625 93.72 93.77 93.72 93.77 unch 110 1,983 +15
Dec04 020625 93.74 93.74 93.74 93.74 unch 0 1,393 +0
Total Volume and Open Interest 16,371 450,999 -10,115
10-Year Aus T-Bonds(SFE)
Sep02 020625 93.96 94.01 93.94 94.00 +0.07 3,832 153,533 +9,348
Dec02 020625 94.00 94.00 94.00 94.00 -0.01      
Total Volume and Open Interest 11,842 144,185 -3,007
3-Year Aus T-Bonds(SFE)
Sep02 020625 94.20 94.28 94.20 94.28 unch 36,014 319,856 -384
Dec02 020625 94.28 94.28 94.28 94.28 unch      
Total Volume and Open Interest 36,014 319,856 -384
Gold(CMX)
Jun02 020625 323.7 323.7 318.0 320.2 -4.1 329 428 +6
Aug02 020625 323.8 323.8 318.3 320.5 -4.2 29,985 107,101 +1,312
Oct02 020625 324.5 325.0 320.1 321.6 -4.2 161 5,752 +100
Dec02 020625 326.0 326.0 320.5 322.6 -4.2 2,804 26,233 +737
Feb03 020625 327.0 327.0 321.5 323.6 -4.2 45 7,154 +34
Apr03 020625 326.0 326.0 324.4 324.4 -4.2 816 3,479 +539
Total Volume and Open Interest 34,204 175,226 +2,777
Silver(CMX)
Jul02 020625 483.5 485.0 478.0 483.2 -3.5 16,028 39,373 -9,331
Sep02 020625 487.5 487.5 480.0 485.6 -3.4 10,985 33,792 +7,839
Dec02 020625 489.5 490.5 482.5 488.4 -3.3 1,286 16,115 +723
Mar03 020625 490.0 491.0 485.0 490.2 -3.3 1 1,745 +1
May03 020625 491.5 491.5 491.5 491.5 -3.3 0 1,439 +0
Total Volume and Open Interest 28,506 100,629 -620
Platinum(NYM)
Jul02 020625 557.0 562.3 557.0 562.3 +0.3 1,307 3,373 -731
Oct02 020625 553.0 558.0 553.0 557.3 +0.3 1,029 4,005 +799
Jan03 020625 554.3 554.3 554.3 554.3 +0.3 3 9 +1
Total Volume and Open Interest 2,339 7,387 +69
Palladium(NYME)
Jun02 020625 321.65 321.65 321.65 321.65 -1.85      
Sep02 020625 323.00 325.00 321.20 321.65 -1.85 127 1,969 +36
Total Volume and Open Interest 127 1,969 +34
Copper(CMX)
Jul02 020625 74.15 75.50 74.15 74.95 +0.90 14,112 27,658 -7,873
Sep02 020625 74.90 76.25 74.90 75.70 +0.90 7,308 19,558 +4,120
Dec02 020625 75.70 76.90 75.65 76.30 +0.85 190 9,623 +3
Mar03 020625 76.90 77.25 76.90 76.90 +0.80 25 1,897 +18
May03 020625 77.30 77.30 77.30 77.30 +0.75 5 1,999 +1
Total Volume and Open Interest 24,899 74,111 -1,688
DJIA Index(CBOT)
Jun02 020620 9535 9580 9420 9423 -140 3,562 19,606 -2,369
Sep02 020625 9335 9405 9095 9105 -205 32,914 26,157 +1,089
Dec02 020625 9325 9400 9104 9104 -205 56 409 +30
Mar03 020625 9119 9119 9119 9119 -210 0 1 +0
Total Volume and Open Interest 32,970 26,592 +1,119
S & P 500(CME)
Sep02 020625 1001.50 1007.30 974.00 974.50 -22.60 90,520 522,854 +7,597
Dec02 020625 1001.00 1001.00 975.50 975.50 -22.90 414 23,406 +206
Mar03 020625 978.50 978.50 978.50 978.50 -23.50 5 149 +5
Jun03 020625 982.30 982.30 982.30 982.30 -23.50 19 145 -2
Total Volume and Open Interest 90,963 546,583 +7,809
S & P 500 E-Mini(Globex)
Sep02 020625 995.75 1007.25 973.75 974.50 -22.50 647,193 151,924 +22,516
Dec02 020625 975.50 975.50 975.50 975.50 -23.00 1 1  
Total Volume and Open Interest 647,194 151,925  
NASDAQ 100(CME)
Sep02 020625 1073.00 1078.00 1022.00 1027.00 -36.50 22,315 53,013 +114
Dec02 020625 1032.00 1032.00 1032.00 1032.00 -36.50 0 61 +0
Mar03 020625 1037.00 1037.00 1037.00 1037.00 -36.50      
Total Volume and Open Interest 22,315 53,074  
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020625 1066.0 1078.0 1021.5 1027.0 -36.5 267,078 76,197 +4,965
Dec02 020625 1041.0 1041.0 1032.0 1032.0 -36.5      
Total Volume and Open Interest 267,078 76,197  
NYSE Composite(NYBOT)
Sep02 020625 538.00 540.00 525.50 525.50 -9.80 736 1,978 +92
Dec02 020625 538.50 538.50 525.90 525.90 -9.80 0 400 +0
Mar03 020625 526.30 526.30 526.30 526.30 -9.70 0 200 +0
Total Volume and Open Interest 736 2,578 +92
S & P Midcap 400(CME)
Sep02 020625 491.00 492.50 480.00 481.25 -6.75 1,475 13,782 +76
Dec02 020625 484.40 484.40 484.40 484.40 -6.75      
Mar03 020625 487.40 487.40 487.40 487.40 -6.75      
Total Volume and Open Interest 1,475 13,782 +76
Russell 2000(CME)
Sep02 020625 461.50 464.50 450.50 452.75 -6.30 2,852 23,865 -185
Dec02 020625 454.75 454.75 454.75 454.75 -6.30      
Mar03 020625 456.75 456.75 456.75 456.75 -6.30      
Total Volume and Open Interest 2,852 23,865 -185
Value Line(KCBT)
Sep02 020625 1160.00 1170.00 1130.50 1135.00 -19.00 92 121 +40
Total Volume and Open Interest 92 121 +40
Nikkei 225(CME)
Sep02 020625 10530 10540 10350 10350 -15 3,656 23,783 +1,385
Dec02 020625 10340 10340 10340 10340 -15 6 43 -4
Total Volume and Open Interest 3,662 23,828 +1,381
Nikkei 225(SIMEX)
Sep02 020625 10360 10580 10360 10455 +55 16,761 69,990 -104
Dec02 020625 10425 10425 10425 10425 +55 2 150 +1
Mar03 020625 10425 10425 10425 10425 +55 0 300 +0
Total Volume and Open Interest 16,773 70,453 -93
CAC 40(MATIF)
Jun02 020625 3730.0 3806.0 3702.0 3771.0 +98.0 113,612 551,596 +8,885
Jul02 020625 3754.5 3808.5 3734.0 3777.0 +98.5 10,277 27,718 +9,211
Aug02 020625 3787.5 3787.5 3787.5 3787.5 +98.5      
Total Volume and Open Interest 136,937 672,067 +29,788
DAX Index(EUREX)
Sep02 020625 4220.0 4298.5 4211.0 4234.0 +52.5 95,735 151,963 +145
Dec02 020625 4254.0 4316.5 4254.0 4273.0 +53.5 202 3,753 +88
Mar03 020625 4313.5 4313.5 4313.5 4313.5 +55.0 36 20  
Total Volume and Open Interest 95,973 155,736  
FT-SE 100(LIFFE)
Sep02 020625 4602.00 4653.00 4593.50 4622.00 +67.00 64,424 276,937 +6,524
Dec02 020625 4651.00 4674.00 4651.00 4654.50 +67.50 1,091 11,664 -249
Mar03 020625 4654.50 4673.50 4654.50 4658.00 +65.00 0 4,561 +0
Total Volume and Open Interest 65,515 293,162 -121,479
SPI 200(SFE)
Jun02 020625 3234.0 3240.0 3214.0 3220.0 -15.0 20,444 134,767 -19,086
Sep02 020625 3248.0 3252.0 3226.0 3230.0 -16.0 15,185 50,056 +13,275
Dec02 020625 3255.0 3255.0 3243.0 3243.0 -17.0 43 1,645 -29
Total Volume and Open Interest 35,818 188,072 -5,728
GSCI(CME)
Jul02 020625 204.20 204.20 200.80 200.80 -1.35 87 19,494 +4
Aug02 020625 200.25 200.25 200.25 200.25 -0.75 1 1 +1
Sep02 020625 200.45 200.45 200.45 200.45 -0.05      
Total Volume and Open Interest 88 19,495 +5
Bridge CRB Index(NYBOT)
Aug02 020625 207.50 207.75 207.25 207.75 +0.65 36 275 +8
Nov02 020625 210.75 210.75 210.75 210.75 +0.65 4 106 +2
Jan03 020625 213.25 213.25 213.25 213.25 +0.65 0 50 +0
Total Volume and Open Interest 40 431 +10
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