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 June 27, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020627 514.50 524.25 514.50 522.00 +8.00 30,071 29,705 -5,217
Aug02 020627 509.50 517.50 509.00 515.00 +6.75 16,074 37,585 +4,345
Sep02 020627 497.00 502.50 495.00 501.50 +7.50 3,387 15,035 +742
Nov02 020627 489.00 494.00 487.00 491.50 +4.00 42,998 79,994 +5,934
Jan03 020627 490.00 494.50 489.50 492.75 +3.75 1,452 10,480 +693
Mar03 020627 490.50 494.50 489.00 493.50 +3.75 2,102 8,738 +1,120
May03 020627 490.50 495.00 490.50 494.00 +3.75 2,000 13,181 +818
Total Volume and Open Interest 98,748 199,696 +8,622
Soybean Meal(CBOT)
Jul02 020627 173.20 176.80 173.20 176.20 +3.50 22,204 18,983 -4,339
Aug02 020627 170.60 173.20 170.30 172.90 +3.00 13,428 27,297 +1,127
Sep02 020627 167.00 169.20 167.00 168.70 +2.40 3,534 19,667 -86
Oct02 020627 162.50 164.80 162.50 164.50 +2.70 1,048 12,832 +94
Dec02 020627 161.20 163.20 161.00 162.60 +2.10 15,901 49,118 +5,487
Jan03 020627 160.50 161.80 160.00 161.40 +1.90 537 5,428 +348
Mar03 020627 157.50 159.50 157.00 158.80 +1.80 409 4,911 +100
May03 020627 154.80 157.00 154.30 155.90 +1.60 1,390 5,913 -244
Total Volume and Open Interest 58,956 148,440 +2,474
Soybean Oil(CBOT)
Jul02 020627 17.94 18.11 17.93 17.97 -0.01 20,340 14,502 -5,870
Aug02 020627 18.05 18.24 18.03 18.05 -0.06 10,121 30,205 +1,908
Sep02 020627 18.18 18.37 18.18 18.20 -0.03 3,036 16,262 +1,629
Oct02 020627 18.30 18.47 18.30 18.30 -0.04 1,008 7,828 -163
Dec02 020627 18.52 18.72 18.50 18.51 -0.07 6,469 36,169 +1,778
Jan03 020627 18.73 18.85 18.67 18.67 -0.05 426 4,497 +199
Mar03 020627 18.95 18.98 18.85 18.86 +0.01 381 3,372 +341
May03 020627 19.00 19.15 19.00 19.00 -0.05 392 5,433 +113
Total Volume and Open Interest 42,266 121,253 -27
Canola(WCE)
Jul02 020627 352.7 355.5 351.0 351.0 -2.2 1,842 3,687 -474
Sep02 020627 356.0 356.0 356.0 356.0 unch 0 116 +0
Nov02 020627 360.5 360.5 356.5 357.2 -2.5 6,546 30,969 +2,580
Jan03 020627 362.5 363.0 360.5 360.9 -2.6 145 1,475 +68
Mar03 020627 363.0 363.0 361.1 361.1 -1.7 175 757 +175
Total Volume and Open Interest 8,708 37,019 +2,349
Corn(CBOT)
Jul02 020627 221.00 226.50 220.00 226.00 +4.50 47,239 43,899 -14,939
Sep02 020627 229.25 234.50 228.00 233.75 +4.75 35,646 140,250 +9,041
Dec02 020627 240.75 245.00 238.50 244.50 +4.75 61,034 172,747 +5,449
Mar03 020627 246.75 251.00 245.00 250.00 +4.00 4,649 28,012 -317
May03 020627 247.75 253.50 247.75 252.25 +4.00 492 8,152 -40
Jul03 020627 249.25 254.50 248.50 253.50 +4.00 1,933 12,616 -19
Total Volume and Open Interest 153,223 423,926 -885
Wheat(CBOT)
Jul02 020627 293.00 308.00 291.50 306.50 +13.50 13,827 8,954 -7,351
Sep02 020627 301.50 316.00 299.50 314.00 +13.00 13,870 45,910 +3,406
Dec02 020627 310.50 326.00 309.00 324.25 +13.50 9,712 33,514 +2,479
Mar03 020627 312.00 326.00 312.00 325.50 +12.50 375 4,022 +92
May03 020627 311.00 317.00 311.00 316.50 +9.50 0 575 +0
Total Volume and Open Interest 38,338 96,654 -1,217
Wheat(KCBT)
Jul02 020627 315.25 325.00 314.50 324.75 +10.00 7,182 8,316 -1,996
Sep02 020627 318.25 328.00 318.00 327.50 +9.25 8,051 32,883 +1,814
Dec02 020627 325.00 335.00 324.50 334.50 +9.75 2,059 23,939 +140
Mar03 020627 324.75 335.00 324.75 335.00 +10.50 389 5,390 +247
May03 020627 326.00 334.00 324.75 334.00 +8.00 56 631 +39
Total Volume and Open Interest 17,753 72,987 +243
Wheat(MGE)
Jul02 020627 314.00 330.50 314.00 330.00 +15.50 3,175 1,532 -1,215
Sep02 020627 318.00 336.00 316.25 334.00 +17.00 4,483 10,071 +343
Dec02 020627 323.00 334.00 322.50 333.50 +12.00 1,527 4,888 +152
Mar03 020627 328.00 333.00 326.00 333.00 +5.00 96 2,054 -23
May03 020627 330.00 334.00 330.00 334.00 +6.50 30 756 +1
Total Volume and Open Interest 9,374 20,317 -747
Oats(CBOT)
Jul02 020627 201.00 204.50 198.50 199.00 +2.00 1,135 1,251 -551
Sep02 020627 167.75 175.00 166.00 173.75 +7.75 562 1,698 +138
Dec02 020627 156.00 164.00 154.00 161.50 +8.50 779 6,230 +169
Mar03 020627 158.00 163.50 158.00 163.00 +6.75 47 216 +24
Total Volume and Open Interest 2,525 9,405 -218
Rough Rice(CBOT)
Jul02 020627 3.97 4.00 3.94 3.95 -0.01 771 1,165 -369
Sep02 020627 4.24 4.26 4.20 4.22 -0.02 412 2,297 +98
Nov02 020627 4.48 4.48 4.43 4.45 unch 496 2,324 +188
Jan03 020627 4.69 4.69 4.64 4.67 unch 71 907 -31
Total Volume and Open Interest 1,786 7,882 -136
Live Cattle(CME)
Jun02 020627 64.200 64.325 63.900 63.925 -0.275 674 1,183 -456
Aug02 020627 63.500 63.750 63.325 63.425 -0.100 4,462 37,241 -366
Oct02 020627 65.050 65.500 65.000 65.200 +0.100 1,729 24,528 -459
Dec02 020627 66.700 66.950 66.500 66.700 +0.025 622 15,072 +374
Feb03 020627 68.050 68.450 67.900 68.000 -0.100 157 4,447 +18
Apr03 020627 69.100 69.250 68.775 69.025 -0.100 64 2,294 +23
Total Volume and Open Interest 7,708 84,777 -866
Feeder Cattle(CME)
Aug02 020627 76.200 76.600 75.600 75.750 -0.400 989 7,037 +75
Sep02 020627 76.150 76.750 75.950 76.150 -0.200 161 872 +27
Oct02 020627 76.250 76.750 75.850 76.200 -0.150 127 1,545 +10
Nov02 020627 76.900 77.050 76.400 76.700 -0.100 42 690 +8
Jan03 020627 76.400 76.500 75.750 75.975 -0.425 13 427 +10
Mar03 020627 75.500 75.500 75.200 75.200 -0.250 7 29 +4
Apr03 020627 75.500 75.500 75.000 75.000 -0.450 2 72 +2
Total Volume and Open Interest 1,341 10,673 +136
Lean Hogs(CME)
Jul02 020627 50.400 50.900 50.250 50.625 -0.150 2,649 5,403 -847
Aug02 020627 46.250 46.600 45.925 46.350 -0.075 3,106 12,469 +283
Oct02 020627 37.625 37.750 37.300 37.625 -0.150 692 4,162 -131
Dec02 020627 35.500 35.850 35.350 35.600 +0.025 639 4,833 +229
Feb03 020627 39.275 39.700 39.100 39.550 +0.500 88 745 +39
Apr03 020627 43.250 44.000 43.250 43.550 +0.700 5 99 +4
May03 020627 49.000 49.000 49.000 49.000 +0.500 0 4 +0
Jun03 020627 53.000 53.000 52.900 52.900 +0.575 17 51 +6
Total Volume and Open Interest 7,196 27,768 -417
Pork Bellies(CME)
Jul02 020627 62.050 63.150 61.075 61.450 -1.125 454 1,161 -53
Aug02 020627 59.200 60.250 58.700 58.950 -1.150 454 1,219 +29
Feb03 020627 61.250 61.250 60.500 60.525 -0.625 16 121 +8
Mar03 020627 60.000 60.000 60.000 60.000 unch 0 3 +0
May03 020627 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 924 2,507 -16
Cocoa(NYBOT)
Jul02 020627 1618 1645 1605 1638 +13 39 549 -17
Sep02 020627 1637 1660 1625 1653 +10 4,395 32,187 +1,015
Dec02 020627 1620 1648 1617 1642 +10 2,973 20,803 -629
Mar03 020627 1608 1628 1608 1622 +10 98 15,521 +36
May03 020627 1600 1622 1600 1622 +9 505 6,954 +238
Jul03 020627 1622 1622 1622 1622 +9 1,181 5,865 +768
Sep03 020627 1626 1626 1626 1626 +7 1 11,672 +1
Total Volume and Open Interest 9,347 100,674 +1,412
Coffee "C"(NYBOT)
Jul02 020627 46.80 47.50 46.75 46.85 -0.05 298 869 -243
Sep02 020627 48.60 49.90 48.50 48.90 -0.15 3,413 43,546 +404
Dec02 020627 51.90 52.90 51.80 52.05 -0.15 1,054 12,663 -135
Mar03 020627 54.90 55.80 54.80 55.00 unch 1,490 6,564 +51
May03 020627 56.60 57.40 56.60 56.70 unch 816 2,563 +214
Jul03 020627 58.15 58.30 58.00 58.00 -0.05 75 2,582 +64
Total Volume and Open Interest 7,209 70,478 +393
Orange Juice(NYBOT)
Jul02 020627 91.35 91.50 90.55 91.10 -0.45 1,462 3,434 -951
Sep02 020627 91.60 91.60 90.60 91.15 -0.45 1,989 14,229 +639
Nov02 020627 91.25 91.25 90.25 90.75 -0.25 39 3,274 +27
Jan03 020627 91.00 91.10 90.65 91.10 -0.60 5 3,861 -3
Mar03 020627 91.50 92.10 91.50 92.10 -0.20 7 2,357 -5
Total Volume and Open Interest 3,502 27,505 -293
Sugar #11(NYBOT)
Jul02 020627 5.27 5.75 5.25 5.68 +0.32 12,521 11,300 -4,582
Oct02 020627 4.93 5.24 4.93 5.20 +0.19 15,617 80,353 +1,735
Mar03 020627 5.30 5.51 5.30 5.50 +0.16 3,201 25,167 +1,047
May03 020627 5.31 5.47 5.30 5.47 +0.15 287 9,374 +193
Jul03 020627 5.20 5.32 5.17 5.32 +0.13 264 13,585 +97
Total Volume and Open Interest 31,944 151,574 -1,481
London Cocoa(LCE)
Jul02 020627 1334 1348 1320 1347 +8 428 33,493 +49
Sep02 020627 1318 1331 1297 1330 +8 1,796 43,618 +40
Dec02 020627 1207 1215 1192 1214 +6 959 19,590 +25
Mar03 020627 1181 1184 1163 1180 -1 316 37,648 +56
May03 020627 1180 1190 1175 1187 -1 25 7,023 +10
Jul03 020627 1202 1203 1198 1200 -1 10 6,513 +6
Sep03 020627 1204 1204 1204 1204 -1 5 4,365 +0
Total Volume and Open Interest 3,544 159,666 +191
London Coffee(LCE)
Jul02 020627 501.00 501.00 497.00 499.00 -4.00 3,906 8,843 -2,289
Sep02 020627 524.00 524.00 521.00 523.00 -2.00 3,551 45,366 +1,012
Nov02 020627 537.00 538.00 535.00 536.00 -2.00 1,308 24,147 +804
Jan03 020627 545.00 546.00 545.00 546.00 -2.00 397 13,337 +122
Mar03 020627 555.00 558.00 555.00 556.00 -2.00 56 8,601 +42
May03 020627 565.00 568.00 565.00 566.00 -2.00 1,740 6,201 +1,370
Total Volume and Open Interest 11,148 106,849 +1,099
London Sugar(LCE)
Aug02 020627 191.80 193.40 190.00 192.00 +0.20 3,897 16,876 -462
Oct02 020627 166.00 169.40 165.00 168.00 +2.20 1,843 14,274 +540
Dec02 020627 167.00 170.00 167.00 169.10 +2.00 76 3,613 +40
Mar03 020627 170.60 173.00 170.60 172.30 +2.20 479 5,336 +404
May03 020627 172.80 176.00 172.80 175.10 +2.20 47 2,448 +41
Total Volume and Open Interest 6,372 42,902 +593
Cotton(NYBOT)
Jul02 020627 43.90 44.60 43.20 43.90 unch 70 328 -26
Oct02 020627 45.30 45.60 44.90 45.32 -0.63 380 3,640 +6
Dec02 020627 47.00 47.29 46.70 46.83 -0.87 5,327 54,307 +497
Mar03 020627 48.50 48.90 48.10 48.50 -0.85 576 5,934 +26
May03 020627 50.90 51.30 50.90 51.30 -0.80 168 3,391 +52
Jul03 020627 51.90 52.25 51.85 52.15 -0.95 0 1,502 -61
Total Volume and Open Interest 6,629 69,865 +546
Lumber(CME)
Jul02 020627 286.0 286.7 282.7 284.0 +0.8 447 1,057 -165
Sep02 020627 288.4 289.4 286.3 286.9 +1.1 207 619 +6
Nov02 020627 287.0 287.5 285.1 285.1 -0.7 22 145 +7
Jan03 020627 297.4 297.4 297.0 297.4 -0.4 5 59 +3
Total Volume and Open Interest 681 1,902 -149
Crude Oil(NYM)
Aug02 020627 26.85 26.99 26.53 26.86 +0.10 113,254 154,068 +467
Sep02 020627 26.50 26.70 26.32 26.59 +0.23 59,468 61,985 +3,931
Oct02 020627 26.25 26.42 26.08 26.34 +0.18 5,477 27,641 -244
Nov02 020627 25.95 26.14 25.92 26.14 +0.13 2,122 16,064 -151
Dec02 020627 25.85 25.99 25.65 25.94 +0.08 11,166 53,319 +61
Jan03 020627 25.60 25.72 25.50 25.72 +0.07 1,980 19,623 +195
Feb03 020627 25.35 25.52 25.35 25.52 +0.06 407 9,579 +50
Mar03 020627 25.18 25.32 25.18 25.32 +0.05 777 8,562 -768
Apr03 020627 25.00 25.13 25.00 25.13 +0.04 514 6,560 +95
May03 020627 24.94 24.94 24.94 24.94 +0.13 20 3,047 +4
Total Volume and Open Interest 202,978 455,407 +3,482
Heating Oil(NYM)
Jul02 020627 66.85 67.60 66.60 67.29 +0.66 17,854 11,853 -3,686
Aug02 020627 67.60 68.25 67.35 67.75 +0.23 19,343 39,020 +2,026
Sep02 020627 68.50 68.90 68.20 68.45 +0.23 3,411 15,585 +260
Oct02 020627 69.20 69.50 68.90 69.15 +0.13 787 9,034 +4
Nov02 020627 69.85 70.20 69.70 69.90 +0.08 296 8,511 +188
Dec02 020627 70.60 70.85 70.20 70.45 +0.03 1,308 17,681 -88
Jan03 020627 70.65 71.20 70.65 70.75 +0.03 376 8,525 -46
Feb03 020627 70.40 70.95 70.40 70.40 -0.07 688 8,269 +144
Mar03 020627 69.25 69.75 69.10 69.10 -0.07 86 5,237 +46
Apr03 020627 67.60 68.05 67.40 67.40 -0.07 36 2,657 +55
Total Volume and Open Interest 44,575 133,638 -1,337
Unleaded Gas(NYM)
Jul02 020627 78.50 79.70 78.30 79.37 +0.86 23,406 17,048 -4,731
Aug02 020627 78.75 79.90 78.65 79.47 +0.62 25,442 51,659 +3,005
Sep02 020627 77.40 78.10 77.20 77.85 +0.42 7,320 18,264 +166
Oct02 020627 74.30 74.40 73.90 74.17 +0.17 1,032 13,148 -121
Nov02 020627 72.30 72.30 72.17 72.17 +0.12 938 1,868 +84
Dec02 020627 71.15 71.17 70.90 71.17 +0.02 692 3,631 +121
Jan03 020627 70.97 70.97 70.97 70.97 -0.03 130 2,309 +100
Feb03 020627 71.17 71.17 71.17 71.17 -0.03 0 283 +0
Total Volume and Open Interest 58,961 112,204 -1,376
Natural Gas(NYM)
Aug02 020627 3.300 3.310 3.200 3.236 -0.117 52,982 57,066 +1,418
Sep02 020627 3.330 3.330 3.240 3.266 -0.107 5,176 33,278 +516
Oct02 020627 3.360 3.365 3.280 3.300 -0.101 7,337 44,805 +386
Nov02 020627 3.665 3.665 3.590 3.602 -0.092 2,979 29,367 +704
Dec02 020627 3.930 3.930 3.850 3.867 -0.084 3,098 32,944 +1,326
Jan03 020627 4.010 4.010 3.940 3.957 -0.081 2,626 28,426 -15
Feb03 020627 3.950 3.950 3.897 3.897 -0.078 637 20,366 +96
Mar03 020627 3.855 3.855 3.800 3.820 -0.068 1,558 22,854 +886
Total Volume and Open Interest 139,863 484,173 -15,229
Brent Crude Oil(IPE)
Aug02 020627 25.24 25.59 25.24 25.45 +0.21 40,146 63,849 +398
Sep02 020627 25.18 25.46 25.18 25.38 +0.22 18,721 53,459 +2,377
Oct02 020627 25.17 25.32 25.03 25.25 +0.21 3,403 21,750 -694
Nov02 020627 25.01 25.14 25.01 25.10 +0.18 1,011 9,883 -55
Dec02 020627 24.92 25.00 24.77 24.93 +0.14 8,499 33,797 +1,447
Jan03 020627 24.65 24.80 24.58 24.72 +0.13 1,625 12,400 +210
Feb03 020627 24.61 24.61 24.55 24.55 +0.13 250 6,131 +0
Mar03 020627 24.38 24.38 24.38 24.38 +0.13 108 3,951 -108
Total Volume and Open Interest 76,961 232,852 +4,318
Gas Oil(IPE)
Jul02 020627 204.75 207.00 204.25 206.75 +4.25 10,801 35,844 -2,357
Aug02 020627 206.25 208.50 206.25 208.25 +4.50 5,218 32,813 +1,381
Sep02 020627 208.00 210.00 208.00 210.00 +4.75 1,713 14,184 +210
Oct02 020627 209.50 211.50 209.50 211.50 +4.50 171 16,375 +113
Nov02 020627 211.50 212.75 211.50 212.75 +4.25 215 15,499 -129
Dec02 020627 211.50 213.00 211.25 213.00 +4.25 1,625 40,587 +698
Jan03 020627 211.25 213.00 211.25 213.00 +4.25 140 7,279 -360
Feb03 020627 211.00 211.00 211.00 211.00 +4.00 140 4,280 +40
Total Volume and Open Interest 20,373 195,821 -604
US Dollar Index(NYBOT)
Sep02 020627 107.24 107.58 106.70 106.90 -0.25 2,214 10,052 +62
Dec02 020627 107.99 108.00 107.46 107.46 -0.25 215 2,288 +104
Mar03 020627 108.02 108.02 108.02 108.02 -0.25 1 2 +1
Total Volume and Open Interest 2,430 12,342 +167
Australian Dollar(IMM)
Sep02 020627 56.06 56.25 55.65 55.73 +0.11 6,052 31,848 -808
Dec02 020627 55.55 55.55 55.28 55.28 +0.11 1 627 +24
Mar03 020627 54.83 54.83 54.83 54.83 +0.11 15 16 +11
Total Volume and Open Interest 6,071 33,169 -770
British Pound(IMM)
Sep02 020627 151.30 152.16 151.10 152.02 -0.10 6,370 40,020 -3,230
Dec02 020627 150.36 151.16 150.36 151.06 -0.10 12 311 +7
Mar03 020627 150.12 150.12 150.12 150.12 -0.10 0 32 +0
Total Volume and Open Interest 6,383 40,364 -3,222
Canadian Dollar(IMM)
Sep02 020627 66.08 66.15 65.83 65.95 +0.17 9,201 71,166 -214
Dec02 020627 65.85 66.00 65.66 65.78 +0.17 158 3,649 +88
Mar03 020627 65.62 65.62 65.62 65.62 +0.17 86 660 -3
Jun03 020627 65.42 65.46 65.42 65.46 +0.17 4 388 +2
Total Volume and Open Interest 9,449 75,971 -127
Japanese Yen(IMM)
Sep02 020627 83.55 84.24 83.53 84.08 +0.21 11,284 72,594 -1,563
Dec02 020627 84.28 84.48 84.28 84.48 +0.22 58 990 +50
Mar03 020627 84.93 84.93 84.93 84.93 +0.22 3 164 -1
Total Volume and Open Interest 11,345 73,973 -1,514
Swiss Franc(IMM)
Sep02 020627 66.77 67.40 66.75 67.24 unch 8,251 39,731 -2,010
Dec02 020627 66.91 67.47 66.91 67.34 unch 16 343 +32
Mar03 020627 67.45 67.45 67.45 67.45 unch 0 39 +0
Total Volume and Open Interest 8,268 40,116 -1,977
EuroFX(IMM)
Sep02 020627 97.81 98.62 97.75 98.48 +0.23 24,117 119,008 +4,343
Dec02 020627 97.66 98.15 97.63 98.09 +0.23 519 2,328 +303
Mar03 020627 97.73 97.73 97.73 97.73 +0.23 16 61 +19
Total Volume and Open Interest 24,652 121,611 +4,665
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020627 9870.0 9920.0 9835.0 9865.0 +40.0 4,653 18,253 -727
Total Volume and Open Interest 4,812 20,037 -741
30-Year T-Bonds(CBOT)
Sep02 020627 103~30 104~06 102~19 102~29 -1~10 319,827 402,888 -667
Dec02 020627 102~22 102~24 101~14 101~24 -1~09 6,339 30,808 -1,701
Mar03 020627 100~23 100~23 100~23 100~23 -1~09 0 3 +0
Total Volume and Open Interest 326,166 433,699 -2,368
Municipal Bonds(CBOT)
Sep02 020627 104~11 104~20 103~14 103~18 -1~07 913 4,083 -34
Total Volume and Open Interest 913 4,083 -34
10-Year T-Notes(CBOT)
Sep02 020627 107~270 108~010 107~055 107~105 -0~230 587,269 743,332 +6,531
Dec02 020627 106~050 106~120 105~285 106~000 -0~230 1,657 9,543 +947
Total Volume and Open Interest 588,926 752,875 +7,478
5-Year T-Notes(CBOT)
Sep02 020627 107~165 107~275 107~105 107~140 -0~140 112,029 553,463 +5,709
Dec02 020627 106~105 106~105 106~105 106~105 -0~140 51 51 +50
Total Volume and Open Interest 112,080 553,514 +5,759
2 Year T-Notes(CBOT)
Sep02 020627 105~004 105~028 104~121 105~001 -0~025 7,297 96,385 -1,248
Total Volume and Open Interest 7,372 106,421 -1,285
3-Mth T-Bills(IMM)
Sep02 020627 98.26 98.26 98.26 98.26 -0.03 3 176 +2
Total Volume and Open Interest 3 176 +2
Eurodollars(IMM)
Sep02 020627 98.025 98.065 98.010 98.045 -0.025 273,963 687,089 +27,166
Dec02 020627 97.710 97.780 97.680 97.720 -0.050 394,034 728,971 -16,622
Mar03 020627 97.265 97.350 97.220 97.245 -0.120 384,936 543,566 +994
Jun03 020627 96.670 96.745 96.615 96.625 -0.140 206,036 333,286 -4,060
Sep03 020627 96.115 96.175 96.040 96.055 -0.145 88,699 289,188 +31
Dec03 020627 95.675 95.735 95.605 95.625 -0.140 55,339 208,122 -1,654
Mar04 020627 95.385 95.435 95.305 95.330 -0.135 37,877 169,880 -3,102
Jun04 020627 95.145 95.205 95.070 95.085 -0.140 25,598 143,076 +1,077
Sep04 020627 94.970 95.010 94.915 94.915 -0.135 18,920 136,257 +2,973
Dec04 020627 94.795 94.835 94.745 94.745 -0.130 11,971 108,739 +2,566
Mar05 020627 94.705 94.735 94.655 94.655 -0.130 10,985 103,481 +1,603
Jun05 020627 94.585 94.615 94.535 94.540 -0.125 11,220 70,888 +2,181
Total Volume and Open Interest 1,571,316 4,065,878 +22,421
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020627 99.91 99.91 99.91 99.91 unch 25 7,156 -342
Dec02 020627 99.90 99.90 99.90 99.90 unch 0 4,391 +501
Mar03 020627 99.85 99.85 99.85 99.85 -0.01 0 2,293 -525
Jun03 020627 99.86 99.86 99.86 99.86 unch 0 3,508 +9
Sep03 020627 99.82 99.82 99.82 99.82 unch 0 6,930 -1
Dec03 020627 99.78 99.78 99.78 99.78 unch 0 1,563 +0
Mar04 020627 99.72 99.72 99.72 99.72 unch 0 708 +0
Jun04 020627 99.69 99.69 99.69 99.69 -0.01 0 327 +0
Sep04 020627 99.62 99.62 99.62 99.62 unch 0 530 +0
Total Volume and Open Interest 25 28,128 -358
3-Mth Euro-Yen(SIMEX)
Sep02 020627 99.90 99.90 99.90 99.90 0.00 453 40,310 -598
Dec02 020627 99.89 99.89 99.89 99.89 0.00 820 36,572 +277
Mar03 020627 99.85 99.85 99.85 99.85 -0.01 929 34,845 +97
Jun03 020627 99.86 99.86 99.86 99.86 0.00 1,789 50,422 +336
Sep03 020627 99.82 99.82 99.82 99.82 unch 3,237 31,803 +387
Dec03 020627 99.78 99.78 99.77 99.77 -0.01 475 15,447 +77
Mar04 020627 99.72 99.72 99.71 99.71 -0.01 831 14,674 +591
Jun04 020627 99.69 99.69 99.69 99.69 -0.01 1,225 5,034 +0
Total Volume and Open Interest 9,759 236,095 +1,167
German Euro-Bund(EUREX)
Sep02 020627 107.74 107.87 107.43 107.61 -0.28 1,246,213 725,022 +4,356
Dec02 020627 106.97 107.06 106.97 107.00 -0.27 7,067 9,756 +1,847
Mar03 020627 106.91 106.91 106.91 106.91 -0.31 5,200 0 +0
Total Volume and Open Interest 1,258,480 734,778 +6,203
German Euro-Bobl(EUREX)
Sep02 020627 106.09 106.21 105.94 106.06 -0.14 681,476 528,764 -4,755
Dec02 020627 105.41 105.44 105.41 105.44 -0.13 3,059 12,272 +1,690
Mar03 020627 105.36 105.36 105.36 105.36 -0.14      
Total Volume and Open Interest 684,535 541,036 -3,065
Long Gilt(LIFFE)
Sep02 020627 113~01 113~08 112~28 113~04 -0~01 36,439 101,699 +1,432
Dec02 020627 112~31 112~31 112~31 112~31 -0~01      
Total Volume and Open Interest 38,169 119,026 +1,132
3-Mth Short Sterling(LIFFE)
Sep02 020627 95.60 95.64 95.58 95.62 -0.01 41,858 0 +0
Dec02 020627 95.28 95.33 95.25 95.29 -0.04 70,960 0 +0
Mar03 020627 94.96 95.04 94.96 95.00 -0.05 48,439 0 +0
Total Volume and Open Interest 217,017    
3-Mth Euribor(LIFFE)
Sep02 020627 96.460 96.490 96.445 96.475 -0.015 190,003 415,855 +20,550
Dec02 020627 96.230 96.255 96.185 96.235 -0.025 218,518 334,984 +16,531
Mar03 020627 96.055 96.080 96.010 96.065 -0.025 191,713 283,703 +9,454
Total Volume and Open Interest 785,928 1,625,144 +48,992
3-Mth Aus T-Bills(SFE)
Sep02 020627 94.76 94.79 94.75 94.76 -0.09 35,093 239,732 +15,362
Dec02 020627 94.54 94.57 94.52 94.53 -0.09 11,258 117,953 +1,837
Mar03 020627 94.34 94.40 94.34 94.35 -0.11 3,300 54,897 +1,734
Jun03 020627 94.22 94.28 94.22 94.23 -0.10 404 24,193 -395
Sep03 020627 94.14 94.14 94.12 94.12 -0.10 317 16,031 -728
Dec03 020627 94.06 94.07 94.03 94.03 -0.11 66 14,065 -374
Mar04 020627 93.98 94.00 93.95 93.96 -0.11 469 8,810 +469
Jun04 020627 93.91 93.93 93.88 93.88 -0.10 400 3,818 +354
Sep04 020627 93.88 93.88 93.82 93.82 -0.11 4 1,977 +4
Dec04 020627 93.78 93.78 93.78 93.78 -0.10 4 1,407 +4
Total Volume and Open Interest 51,319 483,582 +18,271
10-Year Aus T-Bonds(SFE)
Sep02 020627 94.06 94.08 94.02 94.04 -0.11 5,571 177,322 +14,096
Dec02 020627 94.04 94.04 94.04 94.04 -0.11      
Total Volume and Open Interest 21,258 163,226 +9,693
3-Year Aus T-Bonds(SFE)
Sep02 020627 94.42 94.43 94.37 94.38 -0.13 108,495 415,502 +44,319
Dec02 020627 94.38 94.38 94.38 94.38 -0.13      
Total Volume and Open Interest 108,495 415,502 +44,319
Gold(CMX)
Aug02 020627 318.3 321.1 316.9 319.6 -1.2 47,772 108,895 +1,609
Oct02 020627 318.8 322.5 318.5 320.7 -1.2 197 5,727 +16
Dec02 020627 320.8 323.2 319.0 321.6 -1.3 5,526 29,332 +1,926
Feb03 020627 320.5 323.4 320.5 322.5 -1.2 27 7,159 +6
Apr03 020627 322.5 323.2 322.5 323.2 -1.2 18 3,483 +1
Jun03 020627 325.0 325.0 324.1 324.1 -1.2 425 5,160 +410
Total Volume and Open Interest 54,943 180,272 +3,981
Silver(CMX)
Jul02 020627 481.0 488.0 480.0 487.6 +2.4 26,309 13,200 -15,369
Sep02 020627 484.5 490.0 482.5 489.8 +2.0 22,270 57,113 +14,492
Dec02 020627 488.0 493.5 485.5 492.6 +2.0 2,130 17,123 +816
Mar03 020627 490.5 495.0 490.0 494.4 +2.0 52 1,793 +49
May03 020627 495.7 495.7 495.7 495.7 +2.0 0 1,439 +0
Total Volume and Open Interest 50,807 98,923 -4
Platinum(NYM)
Jul02 020627 541.0 544.0 538.0 540.0 -6.5 2,056 2,175 -466
Oct02 020627 537.0 537.5 533.0 533.5 -8.0 2,491 5,214 +566
Jan03 020627 530.5 530.5 530.5 530.5 -8.0 0 14 +0
Total Volume and Open Interest 4,547 7,403 +100
Palladium(NYME)
Sep02 020627 318.00 321.00 314.00 317.00 -5.00 51 1,979 -2
Total Volume and Open Interest 51 1,979 -2
Copper(CMX)
Jul02 020627 75.80 76.10 75.15 75.25 +0.15 11,072 15,519 -6,910
Sep02 020627 76.55 76.80 75.90 76.00 +0.15 10,685 29,282 +5,209
Dec02 020627 77.20 77.35 76.55 76.60 +0.15 966 9,738 +93
Mar03 020627 77.20 77.20 77.20 77.20 +0.15 65 1,876 -15
May03 020627 77.55 77.55 77.55 77.55 +0.15 47 2,091 +42
Total Volume and Open Interest 23,160 71,617 -1,765
DJIA Index(CBOT)
Jun02 020620 9535 9580 9420 9423 -140 3,562 19,606 -2,369
Sep02 020627 9190 9273 9020 9266 +151 34,607 27,632 +1,531
Dec02 020627 9215 9265 9020 9262 +148 102 436 +20
Mar03 020627 9274 9274 9274 9274 +145 0 1 +0
Total Volume and Open Interest 34,711 28,094 +1,551
S & P 500(CME)
Sep02 020627 983.50 993.00 964.00 992.00 +17.30 97,707 532,953 +6,018
Dec02 020627 984.90 993.00 964.90 993.00 +17.40 868 23,817 +354
Mar03 020627 995.90 995.90 995.90 995.90 +17.50 76 216 +64
Jun03 020627 999.40 999.40 999.40 999.40 +17.50 1 145 +0
Total Volume and Open Interest 98,652 557,158 +6,436
S & P 500 E-Mini(Globex)
Sep02 020627 975.50 993.00 964.00 992.00 +17.25 699,054 152,589 +5,859
Dec02 020627 983.00 993.00 983.00 993.00 +17.50 9 7 +6
Total Volume and Open Interest 699,063 152,596 +5,865
NASDAQ 100(CME)
Sep02 020627 1049.00 1060.00 1011.00 1059.50 +30.00 20,152 55,244 +2,557
Dec02 020627 1064.50 1064.50 1064.50 1064.50 +30.00 0 61 +0
Mar03 020627 1069.50 1069.50 1069.50 1069.50 +30.00      
Total Volume and Open Interest 20,152 55,305 +2,557
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020627 1032.0 1060.0 1011.0 1059.5 +30.0 300,972 87,438 +12,001
Dec02 020627 1064.5 1064.5 1064.5 1064.5 +30.0 0 2 +0
Total Volume and Open Interest 300,972 87,440 +12,001
NYSE Composite(NYBOT)
Sep02 020627 528.00 532.25 521.40 532.25 +8.75 450 1,867 +130
Dec02 020627 532.65 532.65 532.65 532.65 +8.75 0 400 -20
Mar03 020627 533.05 533.05 533.05 533.05 +8.75 0 200 +0
Total Volume and Open Interest 450 2,467 +110
S & P Midcap 400(CME)
Sep02 020627 485.00 488.00 477.25 487.75 +6.75 1,294 13,821 -151
Dec02 020627 489.00 489.00 489.00 489.00 +6.75      
Mar03 020627 492.00 492.00 492.00 492.00 +6.75      
Total Volume and Open Interest 1,294 13,821 -151
Russell 2000(CME)
Sep02 020627 458.00 461.00 449.50 460.45 +7.20 3,762 24,558 +922
Dec02 020627 461.85 461.85 461.85 461.85 +7.20      
Mar03 020627 463.85 463.85 463.85 463.85 +7.20      
Total Volume and Open Interest 3,762 24,558 +922
Value Line(KCBT)
Sep02 020627 1146.00 1151.00 1121.00 1151.00 +17.50 101 141 +58
Total Volume and Open Interest 102 141 +58
Nikkei 225(CME)
Sep02 020627 10330 10340 10200 10330 +140 3,624 22,434 -704
Dec02 020627 10320 10320 10320 10320 +140 0 43 +0
Total Volume and Open Interest 3,624 22,479 -704
Nikkei 225(SIMEX)
Sep02 020627 10220 10325 10220 10260 +140 18,314 68,946 -1,252
Dec02 020627 10230 10230 10230 10230 +140 0 150 +0
Mar03 020627 10230 10230 10230 10230 +140 0 300 +0
Total Volume and Open Interest 18,315 69,410 -1,252
CAC 40(MATIF)
Jun02 020627 3690.0 3825.5 3690.0 3745.5 +44.0 232,239 612,152 +76,933
Jul02 020627 3770.0 3831.0 3715.0 3751.5 +44.5 109,431 149,109 +100,121
Aug02 020627 3761.5 3761.5 3761.5 3761.5 +44.0      
Total Volume and Open Interest 361,818 873,638 +190,455
DAX Index(EUREX)
Sep02 020627 4203.0 4281.0 4160.0 4265.0 +130.0 101,881 166,231 +2,576
Dec02 020627 4243.0 4312.0 4227.5 4303.0 +130.5 297 4,172 +218
Mar03 020627 4327.0 4342.0 4299.5 4342.0 +131.0 40 65 +20
Total Volume and Open Interest 102,218 170,468 +2,814
FT-SE 100(LIFFE)
Sep02 020627 4585.00 4590.00 4517.50 4542.00 +7.00 85,878 305,410 +13,731
Dec02 020627 4580.50 4580.50 4573.50 4573.50 +8.50 419 11,145 +221
Mar03 020627 4587.00 4587.00 4574.50 4574.50 +8.50 610 5,068 +510
Total Volume and Open Interest 87,907 322,873 +15,462
SPI 200(SFE)
Jun02 020627 3203.0 3215.0 3190.0 3202.0 +13.0 37,645 125,726 -1,685
Sep02 020627 3207.0 3226.0 3197.0 3210.0 +9.0 32,344 101,398 +31,309
Dec02 020627 3216.0 3222.0 3216.0 3222.0 +10.0 0 1,595 -47
Total Volume and Open Interest 69,989 230,290 +29,555
GSCI(CME)
Jul02 020627 201.10 202.80 200.75 202.05 +0.55 165 19,479 +43
Aug02 020627 201.00 201.50 201.00 201.50 +1.25 9 1 +0
Sep02 020627 201.25 201.25 201.25 201.25 +1.25      
Total Volume and Open Interest 174 19,480 +43
Bridge CRB Index(NYBOT)
Aug02 020627 207.00 207.50 206.50 207.40 +0.65 24 279 +8
Nov02 020627 210.40 210.40 210.40 210.40 +0.65 0 106 +0
Jan03 020627 212.90 212.90 212.90 212.90 +0.65 0 50 +0
Total Volume and Open Interest 24 435 +8
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