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 Mon May 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020513 475.50 479.00 473.00 477.50 +9.25 596 1,653 -75
Jul02 020513 476.00 480.00 474.00 477.50 +6.75 35,603 83,061 +687
Aug02 020513 474.50 477.00 471.75 474.25 +5.75 3,129 11,072 +291
Sep02 020513 469.00 471.00 467.50 467.75 +4.75 545 6,886 +60
Nov02 020513 468.00 470.50 466.00 467.50 +4.25 13,164 35,447 +1,463
Jan03 020513 474.00 474.00 472.00 472.00 +4.25 108 3,568 +53
Mar03 020513 475.75 478.00 475.00 475.25 +2.75 63 2,621 +35
Total Volume and Open Interest 53,580 147,260 +2,708
Soybean Meal(CBOT)
May02 020513 160.50 163.50 160.20 163.10 +4.70 2,485 3,123 -1,288
Jul02 020513 157.40 161.10 157.40 160.50 +4.30 19,192 59,220 -1,310
Aug02 020513 155.80 159.00 155.80 158.50 +3.80 879 13,050 +116
Sep02 020513 154.10 157.00 154.10 156.40 +3.70 586 11,369 +117
Oct02 020513 152.50 155.20 152.50 154.20 +3.00 210 8,208 +35
Dec02 020513 152.70 155.00 152.70 153.90 +2.50 3,660 26,135 +563
Jan03 020513 153.10 154.80 153.10 153.70 +2.30 367 2,898 -116
Mar03 020513 152.00 153.00 152.00 152.60 +2.40 403 2,120 -166
Total Volume and Open Interest 27,985 128,842 -1,959
Soybean Oil(CBOT)
May02 020513 16.80 16.80 16.66 16.66 -0.02 813 574 -478
Jul02 020513 16.95 16.99 16.80 16.82 unch 18,216 61,352 -1,954
Aug02 020513 17.04 17.10 16.92 16.92 -0.01 620 12,228 -47
Sep02 020513 17.18 17.24 17.05 17.05 unch 314 10,814 +30
Oct02 020513 17.32 17.33 17.17 17.17 +0.01 145 7,998 -43
Dec02 020513 17.55 17.59 17.41 17.42 -0.03 2,492 22,680 +793
Jan03 020513 17.65 17.72 17.62 17.62 -0.01 200 2,240 +137
Mar03 020513 17.95 17.95 17.83 17.83 -0.02 133 1,689 +18
Total Volume and Open Interest 22,993 124,490 -1,543
Canola(WCE)
May02 020513 321.3 321.3 321.3 321.3 +1.3 10 1,412 -10
Jul02 020513 323.0 323.8 320.2 322.7 +1.6 3,654 32,851 -458
Sep02 020513 319.5 319.5 319.5 319.5 +1.0 0 16 +0
Nov02 020513 324.0 325.0 322.5 324.2 +0.8 1,810 19,456 +180
Jan03 020513 324.5 327.0 324.5 327.0 +0.6 15 1,185 +0
Total Volume and Open Interest 5,489 54,920 -288
Corn(CBOT)
May02 020513 207.00 210.00 206.25 209.75 +8.50 2,133 1,469 -1,457
Jul02 020513 210.00 215.25 210.00 215.00 +9.00 42,273 212,813 +615
Sep02 020513 217.50 221.50 217.00 221.25 +8.75 2,425 48,230 +245
Dec02 020513 227.50 230.75 226.50 230.50 +8.50 10,817 98,835 +812
Mar03 020513 235.00 238.25 234.50 238.00 +8.00 793 16,088 +223
May03 020513 239.00 242.00 238.00 242.00 +7.25 256 4,858 +132
Total Volume and Open Interest 60,201 400,908 +1,026
Wheat(CBOT)
May02 020513 270.00 273.50 270.00 273.50 +8.50 36 468 -33
Jul02 020513 275.50 280.00 274.50 278.75 +7.25 17,609 69,536 -1,604
Sep02 020513 281.50 284.75 281.00 284.00 +6.50 1,637 9,146 -247
Dec02 020513 291.00 295.00 290.50 294.25 +6.50 2,597 13,870 +205
Mar03 020513 298.00 300.50 298.00 299.50 +5.00 331 2,274 +76
Total Volume and Open Interest 22,328 96,625 -1,494
Wheat(KCBT)
May02 020513 278.50 278.50 278.50 278.50 +1.50 133 130 -32
Jul02 020513 286.00 287.50 285.00 287.25 +5.00 6,637 39,652 +1,004
Sep02 020513 292.00 294.00 292.00 293.75 +4.75 1,519 8,628 +54
Dec02 020513 299.00 301.25 299.00 301.25 +5.50 868 10,362 -411
Mar03 020513 305.00 307.00 305.00 306.75 +5.25 71 2,269 -46
Total Volume and Open Interest 9,238 62,147 +554
Wheat(MGE)
May02 020513 288.25 288.25 288.25 288.25 unch      
Jul02 020513 293.50 296.00 293.00 294.75 +3.75 2,278 13,699 +307
Sep02 020513 301.00 302.00 301.00 301.50 +3.75 344 4,780 +94
Dec02 020513 311.50 312.00 311.25 311.25 +4.00 71 2,903 +21
Mar03 020513 321.00 321.00 321.00 321.00 +3.50 14 419 +12
Total Volume and Open Interest 2,708 22,491 +435
Oats(CBOT)
May02 020513 189.00 195.00 188.50 194.00 +8.00 255 329 -139
Jul02 020513 143.00 145.75 142.00 143.50 +3.00 710 4,015 +19
Sep02 020513 127.00 127.50 125.50 125.50 +1.75 37 557 +20
Dec02 020513 129.00 129.50 128.50 129.25 +2.50 267 3,901 +78
Total Volume and Open Interest 1,269 8,893 -22
Rough Rice(CBOT)
May02 020513 3.44 3.51 3.44 3.51 +0.06 0 22 +0
Jul02 020513 3.66 3.71 3.66 3.71 +0.08 88 4,397 +16
Sep02 020513 3.89 3.91 3.89 3.91 +0.06 16 630 +2
Nov02 020513 4.09 4.13 4.09 4.13 +0.06 42 1,421 +8
Total Volume and Open Interest 178 7,987 +27
Live Cattle(CME)
Jun02 020513 63.400 63.425 62.925 63.125 +0.075 5,992 34,066 -510
Aug02 020513 64.100 64.200 63.800 64.075 +0.150 3,732 25,474 +1,217
Oct02 020513 66.900 67.050 66.600 66.825 +0.125 1,266 25,374 +285
Dec02 020513 68.125 68.250 67.950 68.175 +0.125 647 10,318 +179
Feb03 020513 68.925 69.050 68.900 68.950 +0.025 201 2,788 +113
Apr03 020513 70.175 70.350 70.000 70.250 +0.075 97 1,289 +25
Total Volume and Open Interest 11,935 99,309 +1,309
Feeder Cattle(CME)
May02 020513 76.400 76.400 75.975 76.000 -0.250 289 2,790 -54
Aug02 020513 78.150 78.150 77.150 77.200 -0.525 1,036 6,631 +19
Sep02 020513 77.400 77.500 76.800 76.850 -0.450 65 1,064 +3
Oct02 020513 77.550 77.550 76.900 76.900 -0.450 66 1,265 +8
Nov02 020513 77.800 77.800 77.500 77.500 -0.400 13 562 -1
Jan03 020513 77.250 77.250 77.250 77.250 -0.300 1 358 +1
Mar03 020513 77.000 77.000 77.000 77.000 +0.300 0 10 +0
Total Volume and Open Interest 1,470 12,684 -24
Lean Hogs(CME)
May02 020513 46.500 46.600 46.100 46.300 +0.350 345 1,667 +22
Jun02 020513 54.100 54.500 54.000 54.350 +0.725 4,593 15,122 -29
Jul02 020513 55.200 55.600 54.950 55.375 +0.725 2,801 7,863 +1,232
Aug02 020513 52.500 53.000 52.500 52.925 +0.550 474 3,428 +182
Oct02 020513 44.000 44.100 43.800 44.075 +0.475 111 2,666 +67
Dec02 020513 40.700 41.100 40.700 40.875 +0.375 94 2,476 +6
Feb03 020513 43.250 43.250 43.125 43.125 +0.425 3 458 +2
Total Volume and Open Interest 8,421 33,680 +1,482
Pork Bellies(CME)
May02 020513 64.600 64.975 63.550 64.975 +1.675 4 34 -11
Jul02 020513 64.150 65.450 64.150 65.100 +1.550 219 2,644 +21
Aug02 020513 63.950 64.600 63.950 64.325 +1.625 46 574 +6
Feb03 020513 66.900 66.900 66.250 66.250 +1.150 1 11 +1
Mar03 020513 67.000 67.000 67.000 67.000 +1.500 0 1 +0
Total Volume and Open Interest 270 3,264 +17
Cocoa(NYBOT)
May02 020513 1530 1557 1522 1557 +37 30 444 -9
Jul02 020513 1488 1542 1484 1537 +44 4,057 33,230 +1,394
Sep02 020513 1468 1513 1460 1510 +41 453 16,661 -224
Dec02 020513 1410 1450 1410 1450 +32 231 12,503 +201
Mar03 020513 1385 1412 1380 1412 +33 655 11,054 +260
May03 020513 1403 1403 1403 1403 +34 0 5,977 +0
Jul03 020513 1396 1396 1396 1396 +37 0 4,489 +0
Total Volume and Open Interest 5,532 101,536 +1,622
Coffee "C"(NYBOT)
May02 020513 47.25 47.25 46.75 46.75 -0.75 22 69 -27
Jul02 020513 50.00 50.40 48.85 49.15 -0.60 4,642 32,066 +539
Sep02 020513 53.00 53.25 51.55 51.85 -0.55 2,582 15,832 +701
Dec02 020513 55.80 55.80 54.60 54.70 -0.55 823 8,164 +61
Mar03 020513 58.00 58.00 56.60 56.70 -0.50 458 5,009 +167
May03 020513 59.20 59.20 58.00 58.00 -0.25 113 1,849 +62
Total Volume and Open Interest 8,688 65,911 +1,524
Orange Juice(NYBOT)
May02 020510 92.25 93.50 92.25 93.50 +1.40 8 246 -4
Jul02 020513 88.80 89.60 88.80 89.35 +0.85 1,068 12,455 -223
Sep02 020513 88.70 89.20 88.70 88.95 +0.55 361 2,371 +84
Nov02 020513 88.90 89.05 88.55 88.55 +0.55 89 2,651 -1
Jan03 020513 89.70 89.90 89.50 89.50 +0.70 0 3,688 +0
Total Volume and Open Interest 1,562 23,743 -145
Sugar #11(NYBOT)
Jul02 020513 5.53 5.86 5.53 5.84 +0.35 8,748 70,182 +248
Oct02 020513 5.45 5.70 5.44 5.70 +0.29 2,107 33,295 +66
Mar03 020513 5.75 5.94 5.74 5.94 +0.23 1,412 20,373 +198
May03 020513 5.80 5.98 5.80 5.98 +0.22 245 7,078 +117
Jul03 020513 5.75 5.93 5.75 5.93 +0.22 210 12,049 -16
Total Volume and Open Interest 12,996 151,923 +637
London Cocoa(LCE)
May02 020513 1174 1191 1167 1190 +18 769 7,461 -628
Jul02 020513 1202 1225 1196 1223 +23 1,253 46,988 -397
Sep02 020513 1166 1185 1160 1184 +21 1,011 33,148 -448
Dec02 020513 1064 1083 1059 1083 +19 189 19,785 +35
Mar03 020513 1048 1070 1044 1070 +21 3,610 32,375 +918
May03 020513 1058 1079 1055 1079 +20 313 4,143 -133
Jul03 020513 1083 1083 1083 1083 +20 0 3,897 +0
Total Volume and Open Interest 7,845 157,336 -168
London Coffee(LCE)
May02 020513 475.00 477.00 470.00 477.00 +2.00 116 941 +18
Jul02 020513 491.00 498.00 486.00 498.00 +5.00 4,216 33,167 -1,413
Sep02 020513 505.00 512.00 502.00 511.00 +3.00 4,225 32,242 +364
Nov02 020513 517.00 521.00 514.00 521.00 +2.00 988 18,282 -47
Jan03 020513 528.00 531.00 524.00 531.00 +1.00 1,381 10,169 +882
Mar03 020513 540.00 542.00 536.00 541.00 unch 789 6,570 +642
Total Volume and Open Interest 12,134 103,776 +622
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020513 197.50 203.30 197.30 202.80 +5.30 1,877 19,939 -177
Oct02 020513 174.50 177.10 173.70 176.80 +3.30 514 11,075 -130
Dec02 020513 174.90 177.00 174.90 177.00 +3.00 82 2,878 +60
Mar03 020513 178.90 180.00 177.50 179.50 +2.20 272 3,894 +136
Total Volume and Open Interest 2,746 39,409 -110
Cotton(NYBOT)
Jul02 020513 35.60 35.80 34.70 34.71 -0.50 7,358 37,425 -1,414
Oct02 020513 37.90 38.00 37.10 37.10 -0.30 641 1,488 +169
Dec02 020513 39.45 39.60 38.65 38.71 -0.25 2,816 22,261 +680
Mar03 020513 41.25 41.45 40.70 40.70 -0.15 126 3,569 -4
May03 020513 43.90 43.90 43.40 43.40 unch 32 2,298 +17
Jul03 020513 45.10 45.10 44.55 44.55 -0.05 9 1,022 +4
Total Volume and Open Interest 10,984 68,518 -547
Lumber(CME)
May02 020513 307.0 308.5 301.0 301.0 -6.5 112 108 -45
Jul02 020513 306.5 306.5 296.8 296.8 -10.0 365 913 +21
Sep02 020513 300.5 300.5 291.2 293.3 -7.6 77 295 +12
Nov02 020513 291.9 291.9 286.6 286.6 -2.9 13 64 +4
Total Volume and Open Interest 570 1,391 -5
Crude Oil(NYM)
Jun02 020513 27.58 28.48 27.35 28.38 +0.39 81,056 112,945 -11,519,330
Jul02 020513 26.85 27.67 26.67 27.62 +0.39 69,553 137,127 +17,922
Aug02 020513 26.60 27.30 26.45 27.29 +0.38 16,177 47,074 +595
Sep02 020513 26.40 27.05 26.30 27.02 +0.37 3,248 32,503 +245
Oct02 020513 26.07 26.79 26.07 26.79 +0.36 770 18,469 -342
Nov02 020513 25.90 26.58 25.90 26.58 +0.35 1,039 12,191 +84
Dec02 020513 25.80 26.37 25.67 26.37 +0.34 14,989 42,849 -484
Jan03 020513 25.60 26.14 25.50 26.14 +0.33 153 16,481 +96
Feb03 020513 25.25 25.91 25.25 25.91 +0.32 124 8,362 +56
Mar03 020513 25.10 25.68 25.10 25.68 +0.31 384 9,751 +77
Total Volume and Open Interest 197,717 533,059 +14,087
Heating Oil(NYM)
Jun02 020513 67.80 69.60 67.50 69.45 +0.53 23,668 36,417 +45
Jul02 020513 68.20 70.40 68.20 70.12 +0.46 13,195 25,099 +2,652
Aug02 020513 68.80 70.80 68.75 70.67 +0.46 2,272 16,332 +91
Sep02 020513 69.50 71.37 69.50 71.37 +0.46 2,684 11,217 -787
Oct02 020513 70.60 72.07 70.60 72.07 +0.46 809 7,575 +91
Nov02 020513 71.30 72.67 71.20 72.67 +0.46 113 5,576 +31
Dec02 020513 71.45 73.12 71.45 73.12 +0.46 2,929 16,112 +97
Jan03 020513 72.00 73.32 72.00 73.32 +0.46 841 7,308 -229
Feb03 020513 71.60 72.87 71.60 72.87 +0.46 37 5,118 -22
Mar03 020513 70.20 71.50 70.20 71.17 +0.46 35 3,794 +25
Total Volume and Open Interest 46,953 141,393 +2,122
Unleaded Gas(NYM)
Jun02 020513 78.20 79.90 77.65 79.73 +0.68 26,694 51,154 -2,138
Jul02 020513 78.50 80.50 78.40 80.33 +0.61 11,218 27,254 +2,712
Aug02 020513 78.20 79.80 78.00 79.80 +0.61 2,741 15,537 +625
Sep02 020513 76.00 77.70 76.00 77.70 +0.58 1,000 17,365 -55
Oct02 020513 72.70 74.10 72.50 74.10 +0.50 92 4,369 -4
Nov02 020513 71.10 72.45 71.10 72.45 +0.45 2 1,161 +1
Dec02 020513 70.50 71.85 70.45 71.85 +0.40 444 2,190 -90
Jan03 020513 70.20 71.60 70.20 71.60 +0.40 56 831 +1
Total Volume and Open Interest 42,251 120,356 +1,050
Natural Gas(NYM)
Jun02 020513 3.640 3.795 3.615 3.783 +0.034 43,751 64,064 +3,632
Jul02 020513 3.690 3.840 3.665 3.831 +0.031 9,568 41,224 +3,442
Aug02 020513 3.730 3.866 3.710 3.866 +0.031 3,424 39,239 +181
Sep02 020513 3.740 3.871 3.720 3.871 +0.027 1,132 30,278 +275
Oct02 020513 3.765 3.895 3.740 3.889 +0.025 2,127 48,578 +81
Nov02 020513 4.025 4.134 4.010 4.134 +0.018 653 33,720 -119
Dec02 020513 4.250 4.360 4.230 4.345 +0.011 1,406 32,975 +230
Jan03 020513 4.345 4.440 4.330 4.435 +0.011 2,336 37,078 +271
Total Volume and Open Interest 75,919 576,744 +9,976
Brent Crude Oil(IPE)
Jun02 020513 25.90 26.60 25.90 26.58 +0.20 22,263 46,055 -8,017
Jul02 020513 26.10 26.76 26.05 26.74 +0.16 34,634 70,436 +5,807
Aug02 020513 25.94 26.50 25.79 26.49 +0.16 13,252 34,470 +5,738
Sep02 020513 25.75 26.26 25.61 26.26 +0.19 3,872 16,957 +920
Oct02 020513 25.53 26.01 25.43 26.01 +0.18 250 10,612 -403
Nov02 020513 25.26 25.78 25.26 25.78 +0.18 385 7,816 -25
Dec02 020513 24.96 25.53 24.94 25.53 +0.17 5,494 34,312 +1,155
Jan03 020513 24.86 25.27 24.86 25.27 +0.18 106 12,780 +0
Total Volume and Open Interest 81,098 264,656 +5,925
Gas Oil(IPE)
Jun02 020513 208.00 209.50 207.00 209.25 -2.25 24,153 55,094 +512
Jul02 020513 211.00 211.75 209.50 211.75 -2.00 9,697 24,318 +2,640
Aug02 020513 212.25 213.50 211.75 213.50 -2.00 498 7,186 -182
Sep02 020513 213.75 215.50 213.25 215.50 -1.75 944 8,764 -600
Oct02 020513 216.50 217.50 215.75 217.50 -1.50 1,853 10,938 +580
Nov02 020513 217.00 218.25 216.50 218.25 -1.25 225 11,990 +100
Dec02 020513 217.00 218.25 216.50 218.25 -1.25 1,691 29,945 -358
Jan03 020513 217.25 217.75 217.25 217.75 -1.00 455 5,941 +30
Total Volume and Open Interest 47,578 184,098 -3,922
US Dollar Index(NYBOT)
Jun02 020513 113.95 114.58 113.86 114.30 +0.12 810 10,487 -209
Sep02 020513 114.55 115.00 114.55 114.82 +0.12 236 2,889 +4
Dec02 020513 115.21 115.24 115.21 115.24 +0.12 2 11 +0
Total Volume and Open Interest 1,048 13,387 -205
Australian Dollar(IMM)
Jun02 020513 54.51 54.64 54.41 54.58 +0.21 1,682 47,722 +155
Sep02 020513 54.16 54.23 54.10 54.18 +0.20 22 259 +21
Dec02 020513 53.80 53.80 53.78 53.78 +0.19 0 80 +0
Total Volume and Open Interest 1,704 48,177 +176
British Pound(IMM)
Jun02 020513 145.76 145.96 145.26 145.42 -0.52 2,785 45,536 +185
Sep02 020513 144.50 144.58 144.50 144.58 -0.52 109 1,083 +124
Dec02 020513 143.74 143.74 143.74 143.74 -0.52 0 16 +0
Total Volume and Open Interest 2,894 46,637 +309
Canadian Dollar(IMM)
Jun02 020513 64.15 64.30 64.07 64.24 +0.10 10,017 71,608 +2,804
Sep02 020513 64.02 64.20 63.94 64.11 +0.10 362 6,177 +252
Dec02 020513 63.90 64.05 63.85 64.00 +0.10 80 2,012 +45
Mar03 020513 63.89 63.89 63.89 63.89 +0.10 21 380 +4
Total Volume and Open Interest 10,486 80,411 +3,111
Japanese Yen(IMM)
Jun02 020513 78.41 78.60 78.39 78.44 -0.09 4,827 83,310 +2,463
Sep02 020513 78.86 78.89 78.82 78.82 -0.09 139 1,639 +122
Dec02 020513 79.33 79.33 79.28 79.28 -0.09 2 314 +2
Total Volume and Open Interest 4,968 85,590 +2,587
Swiss Franc(IMM)
Jun02 020513 62.72 62.80 62.56 62.73 -0.13 3,978 54,704 -252
Sep02 020513 62.87 62.87 62.72 62.83 -0.13 93 497 +33
Dec02 020513 62.90 62.95 62.90 62.95 -0.13 0 42 +0
Total Volume and Open Interest 4,074 55,246 -216
EuroFX(IMM)
Jun02 020513 91.03 91.15 90.83 91.05 -0.17 8,316 127,372 +35
Sep02 020513 90.69 90.76 90.48 90.69 -0.17 131 4,254 +52
Dec02 020513 90.42 90.42 90.20 90.39 -0.18 57 734 +48
Total Volume and Open Interest 8,504 132,480 +135
Mexican Peso(IMM)
Jun02 020513 10492.0 10495.0 10420.0 10440.0 unch 4,889 25,954 +2,072
Sep02 020513 10330.0 10330.0 10265.0 10287.0 +2.0 221 3,113 +13
Total Volume and Open Interest 5,129 30,567 +2,078
30-Year T-Bonds(CBOT)
Jun02 020513 102~02 102~02 100~27 101~01 -1~01 182,037 420,120 -7,494
Sep02 020513 100~20 100~24 99~22 99~28 -1~01 3,330 49,151 -1,059
Dec02 020513 98~26 98~27 98~26 98~27 -1~01 1,484 4,112 +205
Total Volume and Open Interest 186,852 473,385 -8,347
Municipal Bonds(CBOT)
Jun02 020513 104~03 104~08 103~05 103~08 -0~30 464 9,655 -144
Sep02 020513 101~18 101~18 101~18 101~18 -0~30 0 1 +0
Total Volume and Open Interest 464 9,656 -144
10-Year T-Notes(CBOT)
Jun02 020513 105~210 105~210 104~315 105~020 -0~200 299,968 690,074 +4,862
Sep02 020513 104~050 104~065 103~215 103~230 -0~200 4,974 84,360 +1,317
Total Volume and Open Interest 304,942 774,435 +6,179
5-Year T-Notes(CBOT)
Jun02 020513 106~100 106~120 106~015 106~020 -0~125 92,609 577,490 -328
Sep02 020513 105~010 105~010 104~245 104~245 -0~125 2,743 60,775 +1,218
Total Volume and Open Interest 95,352 638,265 +890
2 Year T-Notes(CBOT)
Jun02 020513 104~090 104~092 104~072 104~076 -0~020 6,209 92,747 +1,051
Sep02 020513 103~116 103~120 103~088 103~088 -0~020 61 111 +61
Total Volume and Open Interest 6,270 92,858 +1,112
3-Mth T-Bills(IMM)
Jun02 020513 98.25 98.25 98.25 98.25 0.00 0 335 +0
Total Volume and Open Interest 0 389 +0
Eurodollars(IMM)
Jun02 020513 98.030 98.035 98.015 98.018 -0.018 81,400 669,608 +3,448
Sep02 020513 97.620 97.650 97.590 97.605 -0.055 181,570 645,738 +7,985
Dec02 020513 97.020 97.050 96.970 96.980 -0.085 233,620 810,672 -22,512
Mar03 020513 96.400 96.430 96.350 96.355 -0.090 128,807 450,513 +8,435
Jun03 020513 95.820 95.850 95.760 95.765 -0.100 77,525 288,867 -9,582
Sep03 020513 95.375 95.400 95.310 95.315 -0.100 33,921 247,849 +1,018
Dec03 020513 95.060 95.080 94.990 94.995 -0.100 20,449 184,728 +1,420
Mar04 020513 94.855 94.875 94.790 94.795 -0.095 17,161 144,252 +974
Jun04 020513 94.680 94.680 94.600 94.600 -0.090 9,211 133,618 +451
Sep04 020513 94.510 94.510 94.435 94.435 -0.090 7,800 123,520 +941
Dec04 020513 94.325 94.335 94.250 94.250 -0.095 7,444 87,343 -873
Mar05 020513 94.265 94.265 94.180 94.180 -0.095 6,738 86,556 +125
Total Volume and Open Interest 847,547 4,400,339 -9,583
3-Mth Euro-Yen(IMM)
Jun02 020513 99.92 99.92 99.92 99.92 +0.01 1,414 15,130 +466
Sep02 020513 99.90 99.90 99.90 99.90 +0.01 218 5,014 +216
Dec02 020513 99.88 99.88 99.88 99.88 unch 60 3,034 -83
Mar03 020513 99.84 99.85 99.84 99.85 +0.01 23 2,322 -6
Jun03 020513 99.84 99.84 99.84 99.84 unch 1,500 5,708 +1,917
Sep03 020513 99.80 99.80 99.80 99.80 unch 30 6,795 -2
Dec03 020513 99.74 99.74 99.74 99.74 unch 12 1,390 +7
Mar04 020513 99.68 99.68 99.68 99.68 unch 0 673 +0
Jun04 020513 99.62 99.62 99.62 99.62 unch 0 287 +0
Sep04 020513 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 3,257 40,423 +2,515
3-Mth Euro-Yen(SIMEX)
Jun02 020513 99.91 99.92 99.91 99.92 unch 700 94,370 +155
Sep02 020513 99.89 99.90 99.89 99.90 unch 302 38,200 -118
Dec02 020513 99.88 99.88 99.88 99.88 unch 244 30,160 -106
Mar03 020513 99.83 99.84 99.83 99.84 unch 97 28,487 -422
Jun03 020513 99.85 99.85 99.84 99.84 -0.01 277 36,966 +326
Sep03 020513 99.80 99.80 99.80 99.80 unch 69 29,085 -30
Dec03 020513 99.74 99.75 99.74 99.74 unch 41 9,179 -13
Mar04 020513 99.67 99.67 99.67 99.67 unch 516 12,610 +10
Total Volume and Open Interest 2,668 289,351 -24
German Euro-Bund(EUREX)
Jun02 020513 105.72 105.77 105.39 105.42 -0.20 487,906 675,209 +382
Sep02 020513 105.28 105.28 105.09 105.09 -0.20 1,942 17,958 +448
Dec02 020513 104.50 104.50 104.50 104.50 -0.19 100 243 +0
Total Volume and Open Interest 489,948 693,410 +830
German Euro-Bobl(EUREX)
Jun02 020513 104.74 104.74 104.50 104.51 -0.18 396,751 524,004 +7,410
Sep02 020513 104.19 104.19 104.13 104.13 -0.17 3,602 18,109 +2,243
Dec02 020513 103.54 103.54 103.54 103.54 -0.21 644 154 +0
Total Volume and Open Interest 400,997 542,267 +9,653
Long Gilt(LIFFE)
Jun02 020513 111~21 111~22 111~07 111~12 -0~01 22,113 83,474 -363
Sep02 020513 110~23 110~23 110~19 110~21 -0~01 50 153 +50
Total Volume and Open Interest 22,163 83,627 -313
3-Mth Short Sterling(LIFFE)
Jun02 020513 95.80 95.81 95.78 95.79 +0.03 22,238 0 +0
Sep02 020513 95.43 95.46 95.41 95.43 +0.06 25,466 0 +0
Dec02 020513 95.00 95.04 94.98 95.00 +0.06 24,415 0 +0
Total Volume and Open Interest 96,297    
3-Mth Euribor(LIFFE)
Jun02 020513 96.470 96.475 96.430 96.450 -0.010 85,295 451,062 -10,532
Sep02 020513 96.205 96.220 96.155 96.180 -0.005 101,716 400,468 -1,821
Dec02 020513 95.870 95.890 95.805 95.840 -0.005 111,553 287,438 -12,948
Total Volume and Open Interest 410,871 1,788,400 -30,634
3-Mth Aus T-Bills(SFE)
Jun02 020513 95.05 95.07 95.04 95.05 +0.02 12,499 243,813 -32,606
Sep02 020513 94.59 94.61 94.56 94.58 +0.04 13,657 144,686 -14,766
Dec02 020513 94.25 94.27 94.21 94.24 +0.06 6,875 82,993 -984
Mar03 020513 93.97 94.02 93.97 94.02 +0.07 1,348 33,163 -3,154
Jun03 020513 93.90 93.91 93.89 93.89 +0.05 480 19,636 -442
Sep03 020513 93.83 93.83 93.81 93.81 +0.05 74 11,821 -1,774
Dec03 020513 93.76 93.76 93.75 93.75 +0.06 59 9,214 -1,101
Mar04 020513 93.72 93.72 93.70 93.70 +0.06 10 4,951 -1,301
Jun04 020513 93.68 93.69 93.67 93.67 +0.05 0 2,446 -411
Sep04 020513 93.63 93.63 93.63 93.63 +0.04 0 1,278 -258
Total Volume and Open Interest 35,002 555,139 -57,083
10-Year Aus T-Bonds(SFE)
Jun02 020513 93.75 93.78 93.74 93.75 +0.06 2,328 237,316 +3,693
Sep02 020513 93.68 93.68 93.68 93.68 +0.06      
Total Volume and Open Interest 23,305 233,623 -24,732
3-Year Aus T-Bonds(SFE)
Jun02 020513 94.20 94.23 94.18 94.20 +0.06 73,772 592,188 -87,254
Sep02 020513 94.10 94.10 94.10 94.10 +0.06      
Total Volume and Open Interest 73,772 592,188 -87,254
Gold(CMX)
Jun02 020513 311.3 311.6 309.5 310.9 -0.4 19,963 124,519 -5,094
Aug02 020513 312.5 312.7 310.5 312.0 -0.3 1,141 15,569 +457
Oct02 020513 313.0 313.8 312.0 312.9 -0.3 20 5,100 +10
Dec02 020513 313.8 314.3 312.2 313.7 -0.3 472 20,581 +180
Feb03 020513 314.6 314.6 314.6 314.6 -0.3 23 7,509 +23
Apr03 020513 315.0 315.5 315.0 315.5 -0.3 0 2,536 +0
Total Volume and Open Interest 21,624 195,096 -4,419
Silver(CMX)
May02 020513 469.0 469.0 459.6 459.6 -6.2 15 951 -10
Jul02 020513 469.0 471.0 459.0 460.7 -6.3 10,157 56,532 +15
Sep02 020513 470.0 472.5 461.0 462.1 -6.3 2,013 4,346 +1,759
Dec02 020513 473.0 475.5 463.0 464.1 -6.3 201 8,470 +106
Mar03 020513 475.5 475.5 465.9 465.9 -6.3 2 1,345 +0
Total Volume and Open Interest 12,393 76,215 +1,875
Platinum(NYM)
Jul02 020513 522.0 526.0 522.0 525.3 +4.5 356 5,731 +152
Oct02 020513 517.3 517.3 517.3 517.3 +4.5 0 92 +0
Total Volume and Open Interest 356 5,823 +152
Palladium(NYME)
Jun02 020513 351.00 353.00 348.50 349.10 -4.90 46 1,196 -8
Sep02 020513 349.60 349.60 349.60 349.60 -4.90 20 350 +0
Total Volume and Open Interest 66 1,546 -8
Copper(CMX)
May02 020513 72.95 73.30 72.90 73.20 -0.10 381 1,697 -1,790
Jul02 020513 73.30 73.90 73.20 73.75 -0.10 4,292 37,673 -542
Sep02 020513 73.90 74.20 73.70 74.15 -0.10 277 8,650 -93
Dec02 020513 74.50 74.65 74.30 74.65 -0.10 72 8,920 -21
Mar03 020513 75.15 75.15 75.15 75.15 -0.10 0 1,762 +0
Total Volume and Open Interest 5,205 74,081 -2,321
DJIA Index(CBOT)
Jun02 020513 9960 10110 9915 10105 +175 19,113 31,935 +490
Sep02 020513 9965 10115 9965 10110 +177 46 859 +7
Dec02 020513 10125 10125 10125 10125 +178 0 180 +0
Mar03 020513 10162 10162 10162 10162 +178      
Total Volume and Open Interest 19,159 32,999 +497
S & P 500(CME)
Jun02 020513 1058.50 1075.80 1054.20 1075.50 +21.40 61,462 472,886 +719
Sep02 020513 1057.00 1077.00 1056.70 1077.00 +21.60 2,085 58,886 +1,259
Dec02 020513 1079.60 1079.60 1079.60 1079.60 +21.50 411 4,727 +325
Mar03 020513 1084.60 1084.60 1084.60 1084.60 +22.00 3 69 -1
Total Volume and Open Interest 63,967 536,700 +2,301
S & P 500 E-Mini(Globex)
Jun02 020513 1054.00 1076.00 1053.50 1075.50 +21.50 350,010 209,392 +5,211
Sep02 020513 1062.50 1077.00 1062.50 1077.00 +21.50 6 97 -276
Total Volume and Open Interest 350,016 209,489 +4,935
NASDAQ 100(CME)
Jun02 020513 1202.00 1248.00 1195.50 1240.00 +51.00 21,564 61,463 +925
Sep02 020513 1246.00 1246.00 1246.00 1246.00 +51.00 0 64 +0
Dec02 020513 1252.00 1252.00 1252.00 1252.00 +51.00 0 20 +0
Total Volume and Open Interest 21,564 61,547 +925
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020513 1194.0 1247.5 1187.0 1240.0 +51.0 231,623 143,789 +6,904
Sep02 020513 1231.0 1250.0 1231.0 1246.0 +51.0 2 23 -2
Total Volume and Open Interest 231,625 143,812 +6,902
NYSE Composite(NYBOT)
Jun02 020513 567.50 574.00 567.50 574.00 +8.50 1,270 2,606 +267
Sep02 020513 575.00 575.00 575.00 575.00 +8.50 0 410 +0
Dec02 020513 576.00 576.00 576.00 576.00 +8.50 0 200 +0
Total Volume and Open Interest 1,270 3,216 +267
S & P Midcap 400(CME)
Jun02 020513 529.25 534.75 527.00 534.50 +7.30 928 16,470 -43
Sep02 020513 536.30 536.30 536.30 536.30 +7.30 0 2 -2
Dec02 020513 540.80 540.80 540.80 540.80 +7.30      
Total Volume and Open Interest 928 16,472 -45
Russell 2000(CME)
Jun02 020513 494.00 500.50 492.00 500.50 +9.10 3,218 29,165 -832
Sep02 020513 501.75 501.75 501.75 501.75 +9.10      
Dec02 020513 503.75 503.75 503.75 503.75 +9.10      
Total Volume and Open Interest 3,218 29,165 -832
Value Line(KCBT)
Jun02 020513 1251.00 1270.00 1250.00 1266.00 +19.00 274 495 +104
Total Volume and Open Interest 274 496 +104
Nikkei 225(CME)
Jun02 020513 11380 11540 11370 11530 +85 1,409 16,084 +11
Sep02 020513 11555 11555 11555 11555 +85 0 9 +0
Total Volume and Open Interest 1,409 16,106 +11
Nikkei 225(SIMEX)
Jun02 020513 11470 11470 11305 11355 -215 8,232 89,179 -180
Sep02 020513 11355 11355 11355 11355 -215 1 1,283 +1
Dec02 020513 11335 11335 11335 11335 -215      
Total Volume and Open Interest 8,233 90,762 -179
CAC 40(MATIF)
May02 020513 4269.0 4370.0 4254.0 4354.0 +58.0 35,535 408,954 -282
Jun02 020513 4258.0 4346.0 4253.5 4342.5 +58.5 1,188 99,035 -70
Jul02 020513 4350.5 4350.5 4350.5 4350.5 +58.5      
Total Volume and Open Interest 36,785 557,006 -292
DAX Index(EUREX)
Jun02 020513 4866.0 5009.5 4851.5 4995.0 +125.0 51,488 242,518 +1,743
Sep02 020513 4912.0 5041.5 4912.0 5038.5 +125.0 124 5,066 -53
Dec02 020513 4990.5 5089.0 4990.5 5087.0 +126.0 0 2,047 +0
Total Volume and Open Interest 51,612 249,631 +1,690
FT-SE 100(LIFFE)
Jun02 020513 5150.50 5228.50 5142.50 5214.00 +37.00 30,017 321,919 -2,835
Sep02 020513 5169.00 5242.00 5169.00 5228.50 +36.50 1,349 14,553 +1,239
Dec02 020513 5208.00 5270.00 5208.00 5270.00 +37.00 994 9,262 +205
Total Volume and Open Interest 33,157 348,673 -605
SPI 200(SFE)
Jun02 020513 3304.0 3312.0 3287.0 3292.0 -25.0 9,348 141,463 -4,351
Sep02 020513 3316.0 3316.0 3305.0 3306.0 -26.0 33 1,616 +19
Dec02 020513 3326.0 3326.0 3318.0 3318.0 -26.0 0 1,012 -50
Total Volume and Open Interest 9,384 144,838 -4,375
GSCI(CME)
May02 020513 203.10 207.50 203.10 207.50 +2.50 3,294 5,534 -2,798
Jun02 020513 203.00 207.30 203.00 206.75 +2.45 3,890 14,042 +3,661
Jul02 020513 206.30 206.30 206.30 206.30 +2.30      
Total Volume and Open Interest 7,184 19,576 +863
Bridge CRB Index(NYBOT)
Jun02 020513 203.00 204.50 202.50 204.25 +2.00 26 243 +13
Aug02 020513 204.50 206.00 203.75 206.00 +2.00 9 111 +4
Nov02 020513 207.75 207.75 207.75 207.75 +2.00 0 50 +0
Total Volume and Open Interest 35 404 +17
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

Newsflash


Historically Successful Trading Strategies Are Now Available in MRCI's brand new Softs Report!

Visit our Facebook Page for a free sample strategy!