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 Fri June 28, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020628 541.00 543.00 532.00 536.50 +14.50 29,362 20,637 -9,068
Aug02 020628 540.00 540.00 525.00 528.75 +13.75 20,392 41,087 +3,502
Sep02 020628 520.00 520.00 512.50 515.25 +13.75 3,733 15,236 +201
Nov02 020628 508.00 512.00 504.00 506.75 +15.25 38,993 84,311 +4,317
Jan03 020628 510.50 511.00 504.50 507.00 +14.25 1,576 11,289 +809
Mar03 020628 505.00 510.00 504.00 508.50 +15.00 475 8,859 +121
May03 020628 507.00 509.00 503.50 507.00 +13.00 2,391 13,913 +732
Total Volume and Open Interest 97,475 200,171 +475
Soybean Meal(CBOT)
Jul02 020628 180.00 181.80 179.50 180.40 +4.20 16,962 16,088 -2,895
Aug02 020628 177.50 178.70 176.00 176.30 +3.40 13,108 26,760 -537
Sep02 020628 171.00 174.00 171.00 172.40 +3.70 5,696 20,208 +541
Oct02 020628 169.00 170.00 167.20 167.60 +3.10 1,697 13,294 +462
Dec02 020628 167.80 168.50 165.50 166.20 +3.60 12,244 51,837 +2,719
Jan03 020628 166.80 166.80 164.50 165.40 +4.00 297 5,297 -131
Mar03 020628 161.00 163.50 161.00 163.00 +4.20 363 4,811 -100
May03 020628 159.50 161.20 158.50 159.80 +3.90 2,436 6,815 +902
Total Volume and Open Interest 53,159 149,516 +1,076
Soybean Oil(CBOT)
Jul02 020628 18.35 18.45 18.22 18.25 +0.28 22,676 10,709 -3,793
Aug02 020628 18.40 18.55 18.32 18.35 +0.30 16,808 34,036 +3,831
Sep02 020628 18.50 18.68 18.45 18.49 +0.29 2,921 17,323 +1,061
Oct02 020628 18.60 18.77 18.58 18.59 +0.29 938 7,981 +153
Dec02 020628 18.90 19.03 18.80 18.84 +0.33 8,838 39,581 +3,412
Jan03 020628 19.00 19.13 19.00 19.01 +0.34 74 4,503 +6
Mar03 020628 19.25 19.25 19.20 19.20 +0.34 365 3,737 +365
May03 020628 19.35 19.40 19.25 19.35 +0.35 849 5,965 +532
Total Volume and Open Interest 53,479 126,827 +5,574
Canola(WCE)
Jul02 020628 356.0 360.2 354.0 360.0 +9.0 3,158 4,207 +520
Sep02 020628 359.0 359.0 359.0 359.0 +3.0 0 116 +0
Nov02 020628 360.0 364.0 359.5 362.3 +5.1 4,812 31,829 +860
Jan03 020628 363.5 366.9 363.5 366.4 +5.5 126 1,507 +32
Mar03 020628 365.2 365.2 365.2 365.2 +4.1 9 752 -5
Total Volume and Open Interest 8,105 38,426 +1,407
Corn(CBOT)
Jul02 020628 230.00 230.00 224.50 225.50 -0.50 46,082 26,841 -17,058
Sep02 020628 237.00 237.00 231.75 233.00 -0.75 39,338 151,553 +11,303
Dec02 020628 248.00 248.00 242.50 243.50 -1.00 76,425 184,545 +11,798
Mar03 020628 252.00 252.00 249.00 250.00 unch 4,991 29,270 +1,258
May03 020628 252.00 253.50 251.50 252.00 -0.25 737 8,155 +3
Jul03 020628 254.00 255.00 252.75 253.50 unch 2,916 12,858 +242
Total Volume and Open Interest 172,052 431,748 +7,822
Wheat(CBOT)
Jul02 020628 301.00 308.00 300.00 307.00 +0.50 8,636 5,962 -2,992
Sep02 020628 311.00 315.00 308.00 313.00 -1.00 21,271 48,343 +2,433
Dec02 020628 320.00 326.00 317.25 323.50 -0.75 22,728 36,117 +2,603
Mar03 020628 324.00 328.00 320.00 326.00 +0.50 1,036 4,280 +258
May03 020628 315.00 318.00 315.00 317.00 +0.50 91 656 +81
Total Volume and Open Interest 55,194 99,205 +2,551
Wheat(KCBT)
Jul02 020628 322.25 325.00 320.00 322.50 -2.25 5,432 5,584 -2,732
Sep02 020628 324.50 327.00 321.00 321.75 -5.75 9,334 35,071 +2,188
Dec02 020628 332.00 333.50 327.50 329.50 -5.00 3,407 25,222 +1,283
Mar03 020628 332.50 333.00 327.50 328.00 -7.00 446 5,562 +172
May03 020628 331.00 331.00 329.50 330.00 -4.00 38 665 +34
Total Volume and Open Interest 18,682 73,926 +939
Wheat(MGE)
Jul02 020628 329.00 330.00 321.50 329.00 -1.00 2,269 721 -811
Sep02 020628 330.00 333.00 326.00 330.75 -3.25 6,843 11,104 +1,033
Dec02 020628 332.00 335.50 329.00 333.50 unch 1,214 4,935 +47
Mar03 020628 336.00 336.00 331.00 335.00 +2.00 144 2,052 -2
May03 020628 331.50 334.00 331.00 332.75 -1.25 56 703 -53
Total Volume and Open Interest 10,571 20,539 +222
Oats(CBOT)
Jul02 020628 210.00 210.00 201.50 205.50 +6.50 1,119 890 -361
Sep02 020628 172.75 173.00 167.25 169.75 -4.00 1,204 2,081 +383
Dec02 020628 160.50 160.50 158.25 159.00 -2.50 1,266 6,557 +327
Mar03 020628 161.00 162.00 161.00 161.00 -2.00 43 233 +17
Total Volume and Open Interest 3,632 9,771 +366
Rough Rice(CBOT)
Jul02 020628 3.96 4.08 3.96 4.08 +0.13 714 1,067 -98
Sep02 020628 4.23 4.34 4.23 4.31 +0.09 671 2,524 +227
Nov02 020628 4.46 4.55 4.46 4.51 +0.05 200 2,303 -21
Jan03 020628 4.75 4.76 4.70 4.70 +0.03 24 887 -20
Total Volume and Open Interest 1,609 7,970 +88
Live Cattle(CME)
Jun02 020628 63.950 64.275 63.000 63.400 -0.525 1,012 441 -742
Aug02 020628 63.350 63.650 63.200 63.550 +0.125 4,615 37,578 +337
Oct02 020628 65.000 65.500 65.000 65.475 +0.275 1,817 24,598 +70
Dec02 020628 66.500 66.925 66.500 66.725 +0.025 1,112 15,352 +280
Feb03 020628 67.900 68.300 67.900 68.000 unch 241 4,567 +120
Apr03 020628 69.000 69.100 68.800 69.000 -0.025 105 2,339 +45
Total Volume and Open Interest 8,907 84,891 +114
Feeder Cattle(CME)
Aug02 020628 76.250 76.250 75.400 75.500 -0.250 1,544 7,158 +121
Sep02 020628 76.400 76.500 75.850 76.150 unch 184 910 +38
Oct02 020628 76.500 76.500 75.825 76.050 -0.150 199 1,554 +9
Nov02 020628 76.950 76.950 76.350 76.500 -0.200 85 704 +14
Jan03 020628 76.275 76.275 75.800 75.800 -0.175 6 429 +2
Mar03 020628 74.750 74.750 74.750 74.750 -0.450 7 31 +2
Apr03 020628 75.300 75.300 74.750 74.750 -0.250 5 73 +1
Total Volume and Open Interest 2,030 10,860 +187
Lean Hogs(CME)
Jul02 020628 50.850 51.200 50.250 50.525 -0.100 1,700 4,574 -829
Aug02 020628 46.250 47.000 46.200 46.725 +0.375 2,497 12,247 -222
Oct02 020628 37.350 38.900 37.350 38.800 +1.175 536 4,096 -66
Dec02 020628 35.525 37.150 35.500 37.025 +1.425 391 4,978 +145
Feb03 020628 39.325 41.100 39.300 40.900 +1.350 36 759 +14
Apr03 020628 44.250 45.000 44.250 44.900 +1.350 20 107 +8
May03 020628 49.525 50.000 49.525 50.000 +1.000 0 4 +0
Jun03 020628 53.500 54.025 53.500 54.025 +1.125 6 53 +2
Total Volume and Open Interest 5,187 26,821 -947
Pork Bellies(CME)
Jul02 020628 61.500 64.450 61.500 64.350 +2.900 512 976 -185
Aug02 020628 59.500 61.800 59.300 61.750 +2.800 447 1,219 +0
Feb03 020628 60.750 62.250 60.750 62.250 +1.725 14 122 +1
Mar03 020628 60.000 60.000 60.000 60.000 unch 0 3 +0
May03 020628 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 973 2,323 -184
Cocoa(NYBOT)
Jul02 020628 1648 1648 1621 1630 -8 106 436 -113
Sep02 020628 1658 1663 1627 1647 -6 4,292 32,409 +222
Dec02 020628 1648 1655 1625 1639 -3 422 20,868 +65
Mar03 020628 1629 1631 1605 1619 -3 278 15,566 +45
May03 020628 1619 1619 1619 1619 -3 1 6,954 +0
Jul03 020628 1619 1619 1619 1619 -3 0 5,865 +0
Sep03 020628 1623 1623 1623 1623 -3 2 11,672 +0
Total Volume and Open Interest 5,105 100,893 +219
Coffee "C"(NYBOT)
Jul02 020628 47.00 47.50 46.30 46.50 -0.35 223 745 -124
Sep02 020628 48.75 49.50 48.55 48.85 -0.05 4,691 42,685 -861
Dec02 020628 51.90 52.50 51.70 51.95 -0.10 1,891 12,511 -152
Mar03 020628 54.90 55.50 54.80 54.80 -0.20 1,471 7,028 +464
May03 020628 56.65 56.90 56.40 56.40 -0.30 503 2,783 +220
Jul03 020628 58.10 58.40 57.70 57.70 -0.30 53 2,610 +28
Total Volume and Open Interest 8,855 70,072 -406
Orange Juice(NYBOT)
Jul02 020628 90.90 91.20 90.45 91.20 +0.10 2,134 2,213 -1,221
Sep02 020628 90.80 91.35 90.60 91.30 +0.15 2,608 14,623 +394
Nov02 020628 90.35 90.90 90.35 90.90 +0.15 12 3,274 +0
Jan03 020628 90.65 91.20 90.65 91.10 unch 121 3,982 +121
Mar03 020628 91.50 91.75 91.50 91.75 -0.35 20 2,362 +5
Total Volume and Open Interest 4,895 26,804 -701
Sugar #11(NYBOT)
Jul02 020628 5.70 6.00 5.60 5.91 +0.23 15,482 6,520 -4,780
Oct02 020628 5.21 5.22 4.88 4.96 -0.24 22,435 81,559 +1,206
Mar03 020628 5.50 5.50 5.20 5.26 -0.24 1,744 25,640 +473
May03 020628 5.46 5.46 5.21 5.25 -0.22 341 9,509 +135
Jul03 020628 5.31 5.31 5.10 5.10 -0.22 150 13,663 +78
Total Volume and Open Interest 40,368 148,705 -2,869
London Cocoa(LCE)
Jul02 020628 1341 1350 1334 1347 unch 4,724 29,396 -4,097
Sep02 020628 1321 1332 1311 1328 -2 3,087 43,037 -581
Dec02 020628 1208 1218 1200 1215 +1 4,624 23,343 +3,753
Mar03 020628 1176 1183 1162 1179 -1 553 37,798 +150
May03 020628 1175 1186 1170 1186 -1 25 7,021 -2
Jul03 020628 1195 1200 1195 1199 -1 12 6,501 -12
Sep03 020628 1203 1204 1193 1204 unch 0 4,365 +0
Total Volume and Open Interest 13,025 158,877 -789
London Coffee(LCE)
Jul02 020628 498.00 498.00 490.00 495.00 -4.00 2,176 7,010 -1,833
Sep02 020628 522.00 524.00 518.00 520.00 -3.00 2,370 45,790 +424
Nov02 020628 535.00 537.00 534.00 534.00 -2.00 1,182 24,217 +70
Jan03 020628 546.00 546.00 543.00 543.00 -3.00 179 13,296 -41
Mar03 020628 555.00 555.00 553.00 553.00 -3.00 217 8,671 +70
May03 020628 566.00 566.00 563.00 563.00 -3.00 887 6,489 +288
Total Volume and Open Interest 7,062 105,878 -971
London Sugar(LCE)
Aug02 020628 192.50 194.00 188.50 189.40 -2.60 3,129 16,703 -173
Oct02 020628 168.00 169.10 163.50 164.50 -3.50 1,589 14,753 +479
Dec02 020628 169.50 170.00 164.50 165.50 -3.60 102 3,605 -8
Mar03 020628 172.50 173.30 167.00 168.80 -3.50 100 5,436 +100
May03 020628 175.70 175.90 171.00 171.50 -3.60 48 2,483 +35
Total Volume and Open Interest 4,968 43,335 +433
Cotton(NYBOT)
Jul02 020628 44.40 46.80 43.50 46.80 +2.90 46 290 -38
Oct02 020628 45.50 48.00 45.50 47.96 +2.64 523 3,699 +59
Dec02 020628 47.30 49.78 47.25 49.53 +2.70 4,913 55,219 +912
Mar03 020628 49.10 51.35 49.00 51.35 +2.85 917 6,440 +506
May03 020628 52.00 54.30 51.95 54.15 +2.85 181 3,438 +47
Jul03 020628 52.95 54.97 52.65 54.97 +2.82 47 1,529 +27
Total Volume and Open Interest 6,632 71,381 +1,516
Lumber(CME)
Jul02 020628 284.0 288.0 282.0 287.5 +3.5 316 956 -101
Sep02 020628 286.8 293.0 285.6 291.7 +4.8 213 679 +60
Nov02 020628 287.5 290.5 287.5 289.2 +4.1 21 142 -3
Jan03 020628 298.9 299.9 298.3 299.8 +2.4 3 61 +2
Total Volume and Open Interest 553 1,860 -42
Crude Oil(NYM)
Aug02 020628 26.65 26.99 26.33 26.86 unch 83,716 160,488 +6,420
Sep02 020628 26.50 26.78 26.25 26.71 +0.12 46,597 68,193 +6,208
Oct02 020628 26.20 26.53 26.02 26.44 +0.10 15,420 30,319 +2,678
Nov02 020628 25.90 26.30 25.90 26.23 +0.09 4,063 16,239 +175
Dec02 020628 25.85 26.03 25.70 26.03 +0.09 13,338 51,601 -1,718
Jan03 020628 25.67 25.79 25.52 25.79 +0.07 2,001 20,346 +723
Feb03 020628 25.42 25.57 25.42 25.57 +0.05 1,353 9,280 -299
Mar03 020628 25.10 25.36 25.05 25.36 +0.04 508 8,430 -132
Apr03 020628 25.16 25.16 25.16 25.16 +0.03 1,272 6,829 +269
May03 020628 24.96 24.96 24.96 24.96 +0.02 42 3,045 -2
Total Volume and Open Interest 177,213 469,361 +13,954
Heating Oil(NYM)
Jul02 020628 67.10 68.20 66.45 67.96 +0.67 14,177 8,167 -3,686
Aug02 020628 67.60 68.70 66.90 68.03 +0.28 17,419 40,069 +1,049
Sep02 020628 68.40 69.30 67.75 68.92 +0.47 5,051 15,794 +209
Oct02 020628 69.10 69.43 68.70 69.43 +0.28 863 9,208 +174
Nov02 020628 69.60 70.60 69.40 70.13 +0.23 856 8,141 -370
Dec02 020628 70.45 70.90 70.00 70.68 +0.23 2,061 17,988 +307
Jan03 020628 70.50 71.25 70.35 70.98 +0.23 1,274 8,606 +81
Feb03 020628 70.10 70.90 69.90 70.63 +0.23 251 8,189 -80
Mar03 020628 68.80 69.50 68.80 69.23 +0.13 179 5,227 -10
Apr03 020628 67.20 68.30 67.20 67.48 +0.08 11 2,659 +2
Total Volume and Open Interest 42,386 131,376 -2,262
Unleaded Gas(NYM)
Jul02 020628 78.70 79.70 77.60 79.38 +0.01 23,047 10,484 -6,564
Aug02 020628 78.80 79.80 78.10 78.64 -0.83 21,937 52,837 +1,178
Sep02 020628 77.40 78.40 76.80 77.29 -0.56 5,182 17,437 -827
Oct02 020628 74.00 74.00 73.20 73.84 -0.33 1,095 13,346 +198
Nov02 020628 71.55 72.30 71.55 71.96 -0.21 598 1,988 +120
Dec02 020628 70.40 71.20 70.40 71.01 -0.16 157 3,588 -43
Jan03 020628 70.00 70.86 70.00 70.86 -0.11 74 2,257 -52
Feb03 020628 71.06 71.06 71.06 71.06 -0.11 0 283 +0
Total Volume and Open Interest 52,090 106,214 -5,990
Natural Gas(NYM)
Aug02 020628 3.255 3.270 3.220 3.245 +0.009 39,796 59,480 +2,414
Sep02 020628 3.280 3.295 3.250 3.273 +0.007 6,430 33,411 +133
Oct02 020628 3.315 3.330 3.285 3.303 +0.003 6,031 45,506 +701
Nov02 020628 3.625 3.635 3.600 3.608 +0.006 2,184 29,471 +104
Dec02 020628 3.890 3.905 3.875 3.876 +0.009 2,915 33,219 +275
Jan03 020628 3.965 4.000 3.965 3.968 +0.011 2,303 28,316 -110
Feb03 020628 3.920 3.935 3.910 3.911 +0.014 803 20,627 +261
Mar03 020628 3.860 3.860 3.830 3.835 +0.015 1,169 22,698 -156
Total Volume and Open Interest 70,740 485,231 +1,058
Brent Crude Oil(IPE)
Aug02 020628 25.50 25.68 25.18 25.58 +0.13 35,476 59,033 -4,816
Sep02 020628 25.44 25.58 25.07 25.36 -0.02 23,152 54,830 +1,371
Oct02 020628 25.33 25.42 25.04 25.23 -0.02 7,028 23,993 +2,243
Nov02 020628 25.17 25.17 24.95 25.07 -0.03 1,983 11,042 +1,159
Dec02 020628 25.05 25.05 24.75 24.90 -0.03 5,311 32,332 -1,465
Jan03 020628 24.60 24.80 24.60 24.69 -0.03 1,250 13,200 +800
Feb03 020628 24.37 24.52 24.37 24.52 -0.03 50 6,131 +0
Mar03 020628 24.35 24.35 24.35 24.35 -0.03 1 3,951 +0
Total Volume and Open Interest 75,537 232,909 +57
Gas Oil(IPE)
Jul02 020628 206.00 208.25 205.50 206.75 unch 10,268 36,036 +192
Aug02 020628 207.50 209.25 206.50 207.75 -0.50 8,432 33,406 +593
Sep02 020628 209.00 210.75 208.25 210.00 unch 4,786 15,190 +1,006
Oct02 020628 210.50 211.50 210.00 211.50 unch 2,516 16,075 -300
Nov02 020628 213.50 213.50 212.00 213.00 +0.25 173 15,580 +81
Dec02 020628 212.25 213.75 212.00 213.50 +0.50 2,104 40,372 -215
Jan03 020628 213.00 213.50 213.00 213.50 +0.50 240 7,429 +150
Feb03 020628 211.75 211.75 211.75 211.75 +0.75 0 4,280 +0
Total Volume and Open Interest 28,719 197,528 +1,707
US Dollar Index(NYBOT)
Sep02 020628 106.75 107.30 105.97 106.55 -0.35 1,670 10,024 -28
Dec02 020628 107.00 107.45 106.65 107.11 -0.35 11 2,289 +1
Mar03 020628 107.67 107.67 107.67 107.67 -0.35 0 2 +0
Total Volume and Open Interest 1,681 12,315 -27
Australian Dollar(IMM)
Sep02 020628 56.00 56.03 55.65 56.00 +0.27 2,546 31,475 -373
Dec02 020628 55.50 55.55 55.50 55.55 +0.27 3 632 +5
Mar03 020628 55.10 55.10 55.10 55.10 +0.27 0 16 +0
Total Volume and Open Interest 2,549 32,801 -368
British Pound(IMM)
Sep02 020628 152.70 152.70 151.50 152.44 +0.42 3,854 39,141 -879
Dec02 020628 151.66 151.66 150.82 151.48 +0.42 20 302 -9
Mar03 020628 150.58 150.58 150.58 150.58 +0.46 0 32 +0
Total Volume and Open Interest 3,874 39,476 -888
Canadian Dollar(IMM)
Sep02 020628 66.33 66.36 65.55 65.86 -0.09 4,179 73,107 +1,941
Dec02 020628 66.15 66.20 65.37 65.69 -0.09 76 3,636 -13
Mar03 020628 65.85 65.85 65.43 65.53 -0.09 0 655 -5
Jun03 020628 65.37 65.37 65.37 65.37 -0.09 1 384 -4
Total Volume and Open Interest 4,256 77,890 +1,919
Japanese Yen(IMM)
Sep02 020628 84.70 84.70 83.40 84.03 -0.05 6,205 71,312 -1,282
Dec02 020628 85.12 85.12 84.00 84.43 -0.05 283 1,254 +264
Mar03 020628 84.88 84.88 84.88 84.88 -0.05 0 164 +0
Total Volume and Open Interest 6,488 72,955 -1,018
Swiss Franc(IMM)
Sep02 020628 67.79 67.79 67.00 67.56 +0.32 4,726 40,378 +647
Dec02 020628 67.20 67.66 67.20 67.66 +0.32 48 381 +38
Mar03 020628 67.77 67.77 67.77 67.77 +0.32 0 39 +0
Total Volume and Open Interest 4,774 40,801 +685
EuroFX(IMM)
Sep02 020628 99.31 99.31 98.05 98.85 +0.37 14,072 114,376 -4,632
Dec02 020628 98.95 98.95 97.81 98.47 +0.38 504 2,660 +332
Mar03 020628 98.28 98.28 98.11 98.11 +0.38 0 61 +0
Total Volume and Open Interest 14,580 117,313 -4,298
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020628 9835.0 9890.0 9825.0 9865.0 unch 2,399 18,828 +575
Total Volume and Open Interest 2,555 20,541 +504
30-Year T-Bonds(CBOT)
Sep02 020628 102~23 103~10 102~14 102~25 -0~04 310,749 404,539 +1,651
Dec02 020628 101~31 101~31 101~10 101~20 -0~04 1,147 30,817 +9
Mar03 020628 100~19 100~19 100~19 100~19 -0~04 0 3 +0
Total Volume and Open Interest 311,896 435,359 +1,660
Municipal Bonds(CBOT)
Sep02 020628 103~16 103~25 103~11 103~20 +0~02 900 4,021 -62
Total Volume and Open Interest 900 4,021 -62
10-Year T-Notes(CBOT)
Sep02 020628 107~070 107~200 106~305 107~075 -0~030 446,492 727,249 -16,083
Dec02 020628 105~290 106~010 105~220 105~290 -0~030 1,346 10,411 +868
Total Volume and Open Interest 447,838 737,660 -15,215
5-Year T-Notes(CBOT)
Sep02 020628 107~100 107~140 107~035 107~135 -0~005 93,039 536,773 -16,690
Dec02 020628 106~100 106~100 106~100 106~100 -0~005 0 51 +0
Total Volume and Open Interest 93,039 536,824 -16,690
2 Year T-Notes(CBOT)
Sep02 020628 104~117 104~124 104~106 104~124 -0~005 4,413 95,028 -1,357
Total Volume and Open Interest 4,417 105,062 -1,359
3-Mth T-Bills(IMM)
Sep02 020628 98.26 98.26 98.26 98.26 unch 60 121 -55
Total Volume and Open Interest 60 121 -55
Eurodollars(IMM)
Sep02 020628 98.035 98.055 98.030 98.045 unch 152,162 684,926 -2,163
Dec02 020628 97.715 97.735 97.690 97.730 +0.010 263,082 705,373 -23,598
Mar03 020628 97.225 97.255 97.185 97.245 unch 313,065 517,849 -25,717
Jun03 020628 96.620 96.620 96.540 96.615 -0.010 152,430 330,590 -2,696
Sep03 020628 96.035 96.045 95.960 96.040 -0.015 48,741 290,813 +1,625
Dec03 020628 95.590 95.625 95.525 95.615 -0.010 29,036 210,025 +1,903
Mar04 020628 95.290 95.325 95.235 95.325 -0.005 22,014 170,140 +260
Jun04 020628 95.050 95.090 95.015 95.085 unch 20,741 143,356 +280
Sep04 020628 94.895 94.925 94.860 94.915 unch 23,134 132,990 -3,267
Dec04 020628 94.725 94.755 94.695 94.750 +0.005 19,779 104,746 -3,993
Mar05 020628 94.620 94.670 94.610 94.665 +0.010 21,307 109,310 +5,829
Jun05 020628 94.555 94.555 94.495 94.550 +0.010 23,101 78,275 +7,387
Total Volume and Open Interest 1,135,233 4,020,513 -45,365
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020628 99.91 99.91 99.91 99.91 unch 0 7,152 -4
Dec02 020628 99.90 99.90 99.90 99.90 unch 0 4,391 +0
Mar03 020628 99.85 99.85 99.85 99.85 unch 0 2,293 +0
Jun03 020628 99.86 99.87 99.86 99.86 unch 0 3,460 -48
Sep03 020628 99.82 99.82 99.82 99.82 unch 0 6,929 -1
Dec03 020628 99.79 99.79 99.79 99.79 +0.01 0 1,563 +0
Mar04 020628 99.72 99.72 99.72 99.72 unch 0 708 +0
Jun04 020628 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020628 99.62 99.62 99.62 99.62 unch 0 530 +0
Total Volume and Open Interest 0 28,075 -53
3-Mth Euro-Yen(SIMEX)
Sep02 020628 99.90 99.91 99.90 99.90 +0.00 2,655 41,194 +884
Dec02 020628 99.89 99.90 99.89 99.89 +0.00 3,299 37,332 +760
Mar03 020628 99.85 99.86 99.85 99.86 +0.01 577 33,958 -887
Jun03 020628 99.86 99.86 99.86 99.86 +0.00 109 50,281 -141
Sep03 020628 99.82 99.82 99.82 99.82 unch 240 30,816 -987
Dec03 020628 99.77 99.78 99.77 99.78 +0.01 63 15,385 -62
Mar04 020628 99.72 99.72 99.72 99.72 +0.01 526 14,724 +50
Jun04 020628 99.70 99.70 99.70 99.70 +0.01 12 5,034 +0
Total Volume and Open Interest 7,701 235,923 -172
German Euro-Bund(EUREX)
Sep02 020628 107.46 107.69 107.37 107.42 -0.19 858,075 701,034 -23,988
Dec02 020628 106.89 106.94 106.80 106.80 -0.20 2,035 11,594 +1,838
Mar03 020628 106.72 106.72 106.72 106.72 -0.19 5,495 0 +0
Total Volume and Open Interest 865,605 712,628 -22,150
German Euro-Bobl(EUREX)
Sep02 020628 105.95 106.19 105.92 106.06 unch 408,501 528,730 -34
Dec02 020628 105.37 105.43 105.37 105.43 -0.01 1,631 12,272 +0
Mar03 020628 105.36 105.36 105.36 105.36 unch 1,207 0 +0
Total Volume and Open Interest 411,339 541,002 -34
Long Gilt(LIFFE)
Sep02 020628 112~29 112~29 112~18 112~23 -0~13 28,822 97,692 -4,007
Dec02 020628 113~03 113~03 113~03 113~03 +0~04      
Total Volume and Open Interest 28,822 97,692 -21,334
3-Mth Short Sterling(LIFFE)
Sep02 020628 95.59 95.65 95.58 95.63 +0.01 28,356 0 +0
Dec02 020628 95.26 95.33 95.24 95.28 -0.01 36,988 0 +0
Mar03 020628 94.97 95.03 94.95 94.98 -0.02 29,029 0 +0
Total Volume and Open Interest 121,470    
3-Mth Euribor(LIFFE)
Sep02 020628 96.455 96.510 96.455 96.485 +0.010 91,317 424,818 +8,963
Dec02 020628 96.210 96.285 96.195 96.255 +0.020 143,430 338,501 +3,517
Mar03 020628 96.025 96.120 96.015 96.085 +0.020 118,297 286,537 +2,834
Total Volume and Open Interest 453,386 1,651,021 +25,877
3-Mth Aus T-Bills(SFE)
Sep02 020628 94.71 94.75 94.71 94.75 -0.01 10,798 244,543 +4,811
Dec02 020628 94.48 94.50 94.46 94.50 -0.03 5,389 121,226 +3,273
Mar03 020628 94.27 94.31 94.27 94.30 -0.05 2,798 56,455 +1,558
Jun03 020628 94.18 94.18 94.15 94.16 -0.07 565 24,720 +527
Sep03 020628 94.03 94.05 94.03 94.05 -0.07 110 16,141 +110
Dec03 020628 93.93 93.96 93.93 93.95 -0.08 1,591 14,160 +95
Mar04 020628 93.87 93.89 93.87 93.88 -0.08 760 9,570 +760
Jun04 020628 93.82 93.82 93.81 93.81 -0.07 302 4,096 +278
Sep04 020628 93.75 93.76 93.74 93.74 -0.08 10 1,987 +10
Dec04 020628 93.69 93.70 93.69 93.70 -0.08 0 1,407 +0
Total Volume and Open Interest 22,323 495,004 +11,422
10-Year Aus T-Bonds(SFE)
Sep02 020628 93.97 93.99 93.94 93.97 -0.07 2,959 175,295 -2,027
Dec02 020628 93.97 93.97 93.97 93.97 -0.07      
Total Volume and Open Interest 13,758 177,322 +14,096
3-Year Aus T-Bonds(SFE)
Sep02 020628 94.31 94.32 94.26 94.30 -0.08 47,293 455,612 +40,110
Dec02 020628 94.30 94.30 94.30 94.30 -0.08      
Total Volume and Open Interest 47,293 455,612 +40,110
Gold(CMX)
Aug02 020628 321.3 321.3 310.5 313.9 -5.7 44,270 102,389 -6,506
Oct02 020628 322.2 322.2 311.0 315.0 -5.7 185 5,721 -6
Dec02 020628 324.0 324.0 312.0 315.9 -5.7 2,893 29,488 +156
Feb03 020628 320.5 320.5 316.8 316.8 -5.7 234 7,263 +104
Apr03 020628 317.5 317.5 317.5 317.5 -5.7 2 3,482 -1
Jun03 020628 323.7 323.7 318.5 318.5 -5.6 538 5,449 +289
Total Volume and Open Interest 49,345 175,214 -5,058
Silver(CMX)
Jul02 020628 487.0 489.0 482.5 483.3 -4.3 11,192 7,863 -5,337
Sep02 020628 490.0 490.5 485.0 485.5 -4.3 12,444 61,409 +4,296
Dec02 020628 493.5 493.5 487.5 488.3 -4.3 1,135 17,464 +341
Mar03 020628 490.0 490.2 490.0 490.2 -4.2 8 1,790 -3
May03 020628 496.0 496.0 491.5 491.5 -4.2 0 1,439 +0
Total Volume and Open Interest 24,795 98,230 -693
Platinum(NYM)
Jul02 020628 547.0 547.0 537.3 537.3 -2.7 789 1,027 -1,148
Oct02 020628 540.0 543.0 530.2 531.3 -2.2 1,397 5,808 +594
Jan03 020628 528.3 528.3 528.3 528.3 -2.2 5 19 +5
Total Volume and Open Interest 2,191 6,854 -549
Palladium(NYME)
Sep02 020628 320.00 322.50 317.00 318.80 +1.80 69 1,988 +9
Total Volume and Open Interest 69 1,988 +9
Copper(CMX)
Jul02 020628 76.00 77.10 76.00 76.75 +1.50 7,055 11,746 -3,773
Sep02 020628 76.80 77.85 76.70 77.45 +1.45 10,774 33,021 +3,739
Dec02 020628 77.50 78.40 77.20 78.05 +1.45 424 9,840 +102
Mar03 020628 78.60 78.60 78.60 78.60 +1.40 20 1,876 +0
May03 020628 78.95 78.95 78.95 78.95 +1.40 0 2,091 +0
Total Volume and Open Interest 18,660 71,607 -10
DJIA Index(CBOT)
Jun02 020620 9535 9580 9420 9423 -140 3,562 19,606 -2,369
Sep02 020628 9260 9360 9225 9230 -36 29,996 27,588 -44
Dec02 020628 9260 9355 9226 9226 -36 56 430 -6
Mar03 020628 9238 9238 9238 9238 -36 0 1 +0
Total Volume and Open Interest 30,052 28,044 -50
S & P 500(CME)
Sep02 020628 990.50 1003.20 987.00 990.10 -1.90 85,523 537,259 +4,306
Dec02 020628 995.00 1002.90 990.50 991.00 -2.00 208 23,808 -9
Mar03 020628 993.90 993.90 993.90 993.90 -2.00 11 229 +13
Jun03 020628 997.40 997.40 997.40 997.40 -2.00 0 145 +0
Total Volume and Open Interest 85,742 561,468 +4,310
S & P 500 E-Mini(Globex)
Sep02 020628 992.25 1002.75 986.00 990.00 -2.00 616,024 166,306 +13,717
Dec02 020628 987.00 992.00 987.00 991.00 -2.00 6 10 +3
Total Volume and Open Interest 616,030 166,316 +13,720
NASDAQ 100(CME)
Sep02 020628 1052.00 1080.00 1045.00 1054.00 -5.50 16,454 54,545 -699
Dec02 020628 1059.00 1059.00 1059.00 1059.00 -5.50 0 61 +0
Mar03 020628 1064.00 1064.00 1064.00 1064.00 -5.50      
Total Volume and Open Interest 16,454 54,606 -699
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020628 1056.5 1079.5 1044.5 1054.0 -5.5 278,187 87,428 -10
Dec02 020628 1065.0 1065.0 1059.0 1059.0 -5.5 0 2 +0
Total Volume and Open Interest 278,187 87,430 -10
NYSE Composite(NYBOT)
Sep02 020628 532.00 538.00 531.75 533.20 +0.95 804 1,918 +51
Dec02 020628 536.50 536.50 533.60 533.60 +0.95 0 400 +0
Mar03 020628 534.00 534.00 534.00 534.00 +0.95 0 200 +0
Total Volume and Open Interest 804 2,518 +51
S & P Midcap 400(CME)
Sep02 020628 485.00 494.00 485.00 490.30 +2.55 1,596 13,955 +134
Dec02 020628 491.55 491.55 491.55 491.55 +2.55      
Mar03 020628 494.55 494.55 494.55 494.55 +2.55      
Total Volume and Open Interest 1,596 13,955 +134
Russell 2000(CME)
Sep02 020628 460.00 466.00 455.00 463.35 +2.90 3,792 24,685 +127
Dec02 020628 464.75 464.75 464.75 464.75 +2.90      
Mar03 020628 466.75 466.75 466.75 466.75 +2.90      
Total Volume and Open Interest 3,792 24,685 +127
Value Line(KCBT)
Sep02 020628 1151.00 1164.00 1151.00 1158.00 +7.00 98 139 -2
Total Volume and Open Interest 98 139 -2
Nikkei 225(CME)
Sep02 020628 10480 10645 10480 10535 +205 2,056 22,257 -177
Dec02 020628 10525 10525 10525 10525 +205 0 43 +0
Total Volume and Open Interest 2,056 22,302 -177
Nikkei 225(SIMEX)
Sep02 020628 10380 10605 10370 10565 +305 13,882 70,216 +1,270
Dec02 020628 10535 10535 10535 10535 +305 0 150 +0
Mar03 020628 10535 10535 10535 10535 +305 0 300 +0
Total Volume and Open Interest 13,882 70,680 +1,270
CAC 40(MATIF)
Jun02 020627 3690.0 3825.5 3690.0 3745.5 +44.0 232,239 612,152 +76,933
Jul02 020628 3846.5 3926.0 3805.0 3903.0 +151.5 154,557 287,477 +138,368
Aug02 020628 3914.0 3914.0 3914.0 3914.0 +152.5      
Total Volume and Open Interest 416,967 1,055,439 +181,801
DAX Index(EUREX)
Sep02 020628 4347.0 4425.5 4318.0 4421.5 +156.5 79,608 169,639 +3,408
Dec02 020628 4390.0 4462.0 4365.0 4462.0 +159.0 212 4,251 +79
Mar03 020628 4425.0 4503.5 4415.5 4503.0 +161.0 22 77 +12
Total Volume and Open Interest 79,842 173,967 +3,499
FT-SE 100(LIFFE)
Sep02 020628 4624.00 4673.00 4595.00 4653.00 +111.00 93,687 337,847 +32,437
Dec02 020628 4703.50 4703.50 4678.00 4685.00 +111.50 1 11,146 +1
Mar03 020628 4658.50 4688.00 4657.00 4688.00 +113.50 300 4,968 -100
Total Volume and Open Interest 93,988 355,211 +32,338
SPI 200(SFE)
Jun02 020628 3222.0 3226.0 3205.0 3215.0 +13.0 14,543 123,051 -2,675
Sep02 020628 3240.0 3240.0 3197.0 3201.0 -9.0 17,997 113,489 +12,091
Dec02 020628 3233.0 3233.0 3213.0 3213.0 -9.0 128 1,661 +66
Total Volume and Open Interest 32,779 239,828 +9,538
GSCI(CME)
Jul02 020628 201.40 203.70 200.80 203.40 +1.35 218 19,282 -197
Aug02 020628 202.80 202.80 202.80 202.80 +1.30 1 2 +1
Sep02 020628 201.40 201.40 201.40 201.40 +0.15      
Total Volume and Open Interest 219 19,284 -196
Bridge CRB Index(NYBOT)
Aug02 020628 207.90 208.50 207.75 208.00 +0.60 38 278 -1
Nov02 020628 211.00 211.00 211.00 211.00 +0.60 12 106 +0
Jan03 020628 213.50 213.50 213.50 213.50 +0.60 0 50 +0
Total Volume and Open Interest 50 434 -1
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