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 May 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020514 475.00 476.25 470.50 474.50 -3.00 1,898 588 -1,065
Jul02 020514 475.00 479.50 474.25 476.00 -1.50 34,279 84,805 +1,744
Aug02 020514 473.00 476.00 471.00 471.25 -3.00 1,521 11,119 +47
Sep02 020514 466.50 469.25 465.00 465.25 -2.50 581 7,026 +140
Nov02 020514 465.00 467.75 463.00 463.75 -3.75 9,194 35,898 +451
Jan03 020514 470.50 472.00 468.00 468.25 -3.75 346 3,883 +315
Mar03 020514 473.50 475.50 470.50 471.50 -3.75 185 2,693 +72
Total Volume and Open Interest 49,026 149,555 +2,295
Soybean Meal(CBOT)
May02 020514 162.90 164.50 162.40 164.20 +1.10 3,337 1,132 -1,991
Jul02 020514 159.80 161.60 159.60 160.60 +0.10 20,292 58,912 -308
Aug02 020514 158.00 159.20 157.50 158.30 -0.20 718 13,194 +144
Sep02 020514 156.00 157.00 155.40 156.10 -0.30 1,403 11,557 +188
Oct02 020514 154.00 154.80 153.30 153.60 -0.60 511 8,302 +94
Dec02 020514 153.60 154.10 152.60 152.90 -1.00 5,703 26,799 +664
Jan03 020514 153.70 153.90 152.50 152.70 -1.00 614 3,263 +365
Mar03 020514 152.50 152.50 151.30 151.30 -1.30 242 2,177 +57
Total Volume and Open Interest 33,091 128,134 -708
Soybean Oil(CBOT)
May02 020514 16.64 16.64 16.53 16.59 -0.07 403 288 -286
Jul02 020514 16.79 16.83 16.67 16.69 -0.13 7,874 61,208 -144
Aug02 020514 16.92 16.94 16.80 16.81 -0.11 666 12,135 -93
Sep02 020514 17.04 17.05 16.93 16.94 -0.11 76 10,791 -23
Oct02 020514 17.08 17.08 17.05 17.06 -0.11 59 8,007 +9
Dec02 020514 17.42 17.44 17.28 17.31 -0.11 1,691 22,874 +194
Jan03 020514 17.53 17.55 17.50 17.50 -0.12 294 2,528 +288
Mar03 020514 17.78 17.78 17.70 17.70 -0.13 141 1,690 +1
Total Volume and Open Interest 11,204 124,436 -54
Canola(WCE)
May02 020514 319.5 319.5 319.5 319.5 -1.8 0 1,412 +0
Jul02 020514 322.0 322.4 320.6 320.9 -1.8 1,476 32,758 -93
Sep02 020514 319.5 319.5 319.5 319.5 unch 0 16 +0
Nov02 020514 324.0 324.0 322.4 322.6 -1.6 1,401 19,883 +427
Jan03 020514 325.5 325.5 325.5 325.5 -1.5 10 1,195 +10
Total Volume and Open Interest 2,887 55,264 +344
Corn(CBOT)
May02 020514 210.00 211.00 208.25 209.00 -0.75 1,733 617 -852
Jul02 020514 215.00 216.25 213.25 215.50 +0.50 84,108 212,256 -557
Sep02 020514 220.75 222.50 219.75 221.50 +0.25 5,588 48,110 -120
Dec02 020514 230.00 231.50 228.50 230.75 +0.25 29,219 104,991 +6,156
Mar03 020514 237.00 238.50 235.75 238.00 unch 3,162 17,224 +1,136
May03 020514 241.00 241.50 239.50 241.50 -0.50 672 4,796 -62
Total Volume and Open Interest 128,475 408,524 +7,616
Wheat(CBOT)
May02 020514 273.50 275.00 273.00 273.00 -0.50 349 434 -34
Jul02 020514 278.25 280.75 277.50 278.50 -0.25 19,441 66,846 -2,690
Sep02 020514 284.00 285.75 283.50 283.75 -0.25 583 9,077 -69
Dec02 020514 293.00 295.75 293.00 294.00 -0.25 2,251 13,957 +87
Mar03 020514 298.50 301.00 298.50 299.50 unch 132 2,287 +13
Total Volume and Open Interest 22,825 93,972 -2,653
Wheat(KCBT)
May02 020514 280.00 280.00 279.00 279.00 +0.50 0 3 -127
Jul02 020514 286.00 288.50 285.50 286.75 -0.50 4,143 41,442 +1,790
Sep02 020514 292.75 295.00 292.50 293.50 -0.25 340 9,066 +438
Dec02 020514 300.50 302.25 300.00 300.75 -0.50 569 10,795 +433
Mar03 020514 306.00 306.25 305.50 305.50 -1.25 8 2,333 +64
Total Volume and Open Interest 5,080 64,790 +2,643
Wheat(MGE)
May02 020514 288.25 288.25 288.25 288.25 unch      
Jul02 020514 294.00 295.50 294.00 294.75 unch 2,098 13,157 -542
Sep02 020514 300.75 301.50 300.25 301.00 -0.50 799 4,912 +132
Dec02 020514 311.00 311.75 310.50 311.25 unch 16 2,917 +14
Mar03 020514 320.75 320.75 320.75 320.75 -0.25 51 469 +50
Total Volume and Open Interest 2,969 22,145 -346
Oats(CBOT)
May02 020514 192.75 193.00 182.00 188.00 -6.00 424 108 -221
Jul02 020514 143.00 143.00 137.00 140.50 -3.00 519 4,072 +57
Sep02 020514 125.00 126.25 124.50 125.00 -0.50 27 545 -12
Dec02 020514 128.25 128.75 127.50 127.75 -1.50 62 3,908 +7
Total Volume and Open Interest 1,032 8,724 -169
Rough Rice(CBOT)
May02 020514 3.55 3.55 3.54 3.54 +0.03 3 22 +0
Jul02 020514 3.72 3.73 3.67 3.71 unch 84 4,410 +13
Sep02 020514 3.93 3.93 3.89 3.92 +0.01 4 631 +1
Nov02 020514 4.15 4.15 4.10 4.13 unch 6 1,422 +1
Total Volume and Open Interest 103 8,003 +16
Live Cattle(CME)
Jun02 020514 63.350 63.350 62.150 62.700 -0.425 4,777 33,290 -776
Aug02 020514 63.950 64.050 63.350 63.600 -0.475 3,644 25,994 +520
Oct02 020514 66.850 66.900 66.275 66.575 -0.250 943 25,495 +121
Dec02 020514 68.275 68.300 67.700 68.000 -0.175 319 10,266 -52
Feb03 020514 68.800 68.800 68.350 68.750 -0.200 68 2,792 +4
Apr03 020514 70.075 70.075 69.750 69.975 -0.275 106 1,314 +25
Total Volume and Open Interest 9,857 99,151 -158
Feeder Cattle(CME)
May02 020514 76.450 76.500 75.800 76.075 +0.075 265 2,650 -140
Aug02 020514 77.550 77.550 76.600 76.925 -0.275 876 6,734 +103
Sep02 020514 76.850 76.850 76.350 76.700 -0.150 46 1,055 -9
Oct02 020514 77.100 77.100 76.375 76.725 -0.175 140 1,286 +21
Nov02 020514 77.350 77.350 76.900 77.175 -0.325 50 581 +19
Jan03 020514 76.950 76.950 76.950 76.950 -0.300 6 364 +6
Mar03 020514 76.600 76.650 76.600 76.650 -0.350 3 13 +3
Total Volume and Open Interest 1,389 12,690 +6
Lean Hogs(CME)
May02 020514 46.350 46.600 46.300 46.400 +0.100 686 1,517 -150
Jun02 020514 54.600 54.650 52.675 53.475 -0.875 4,109 14,895 -227
Jul02 020514 55.450 55.550 54.050 54.775 -0.600 1,947 9,115 +1,252
Aug02 020514 52.925 53.000 51.950 52.975 +0.050 340 3,623 +195
Oct02 020514 44.000 44.000 43.450 43.900 -0.175 153 2,726 +60
Dec02 020514 40.875 41.000 40.600 40.900 +0.025 138 2,518 +42
Feb03 020514 43.300 43.300 43.025 43.025 -0.100 1 459 +1
Total Volume and Open Interest 7,374 34,853 +1,173
Pork Bellies(CME)
May02 020514 64.025 64.025 64.025 64.025 -0.950 10 28 -6
Jul02 020514 64.850 64.950 62.400 63.925 -1.175 295 2,659 +15
Aug02 020514 64.000 64.000 62.075 63.150 -1.175 70 588 +14
Feb03 020514 65.250 65.500 65.200 65.200 -1.050 3 13 +2
Mar03 020514 65.200 65.200 65.200 65.200 -1.800 0 1 +0
Total Volume and Open Interest 378 3,289 +25
Cocoa(NYBOT)
May02 020514 1560 1570 1551 1553 -4 39 409 -35
Jul02 020514 1537 1550 1521 1528 -9 5,672 33,652 +422
Sep02 020514 1507 1524 1497 1503 -7 1,994 16,879 +218
Dec02 020514 1448 1460 1440 1442 -8 916 12,694 +191
Mar03 020514 1414 1422 1405 1405 -7 541 11,093 +39
May03 020514 1400 1400 1396 1396 -7 0 5,977 +0
Jul03 020514 1390 1390 1390 1390 -6 0 4,489 +0
Total Volume and Open Interest 9,409 102,362 +826
Coffee "C"(NYBOT)
May02 020514 47.40 47.75 47.40 47.50 +0.75 3 66 -3
Jul02 020514 49.00 50.00 48.50 49.45 +0.30 4,790 32,293 +227
Sep02 020514 51.75 52.60 51.25 52.00 +0.15 1,804 16,243 +411
Dec02 020514 54.50 55.25 54.25 54.65 -0.05 336 8,264 +100
Mar03 020514 56.50 57.20 56.35 56.50 -0.20 449 5,166 +157
May03 020514 58.05 58.25 57.60 57.60 -0.40 55 1,883 +34
Total Volume and Open Interest 7,531 66,909 +998
Orange Juice(NYBOT)
Jul02 020514 89.70 89.85 89.10 89.20 -0.15 1,059 12,265 -190
Sep02 020514 89.25 89.60 88.90 88.95 unch 219 2,378 +7
Nov02 020514 88.70 89.00 88.50 88.75 +0.20 4 2,652 +1
Jan03 020514 90.00 90.00 89.65 89.65 +0.15 41 3,671 -17
Mar03 020514 90.85 90.90 90.35 90.35 +0.30 52 2,306 -19
Total Volume and Open Interest 1,375 23,284 -459
Sugar #11(NYBOT)
Jul02 020514 5.80 5.91 5.67 5.89 +0.05 26,062 70,828 +646
Oct02 020514 5.69 5.75 5.58 5.74 +0.04 4,409 33,701 +406
Mar03 020514 5.91 5.98 5.84 5.98 +0.04 1,741 20,481 +108
May03 020514 5.95 6.01 5.88 6.01 +0.03 390 7,230 +152
Jul03 020514 5.91 5.95 5.84 5.95 +0.02 883 11,894 -155
Total Volume and Open Interest 34,231 153,514 +1,591
London Cocoa(LCE)
May02 020514 1191 1206 1190 1202 +12 1,347 6,612 -849
Jul02 020514 1217 1240 1217 1231 +8 1,522 46,879 -109
Sep02 020514 1185 1196 1183 1186 +2 793 32,901 -247
Dec02 020514 1085 1094 1083 1086 +3 643 19,904 +119
Mar03 020514 1072 1085 1070 1073 +3 675 32,698 +323
May03 020514 1084 1095 1079 1083 +4 230 4,089 -54
Jul03 020514 1090 1094 1088 1088 +5 0 3,897 +0
Total Volume and Open Interest 5,271 156,499 -837
London Coffee(LCE)
May02 020514 482.00 482.00 480.00 480.00 +3.00 217 806 -135
Jul02 020514 496.00 503.00 494.00 501.00 +3.00 2,303 32,758 -409
Sep02 020514 510.00 516.00 509.00 514.00 +3.00 1,554 32,455 +213
Nov02 020514 521.00 528.00 519.00 524.00 +3.00 1,189 17,800 -482
Jan03 020514 533.00 537.00 532.00 534.00 +3.00 327 10,425 +256
Mar03 020514 540.00 547.00 540.00 545.00 +4.00 375 6,929 +359
Total Volume and Open Interest 5,965 103,578 -198
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020514 202.00 203.80 201.00 202.50 -0.30 2,947 19,555 -384
Oct02 020514 176.90 177.90 176.50 176.70 -0.10 900 10,766 -309
Dec02 020514 177.00 177.00 177.00 177.00 unch 44 2,867 -11
Mar03 020514 180.20 180.90 179.50 179.50 unch 254 3,984 +90
Total Volume and Open Interest 4,190 38,801 -608
Cotton(NYBOT)
Jul02 020514 35.15 35.35 34.71 35.17 +0.46 6,018 37,172 -253
Oct02 020514 37.50 37.58 37.10 37.55 +0.45 129 1,595 +107
Dec02 020514 39.03 39.25 38.75 39.12 +0.41 2,092 22,625 +364
Mar03 020514 41.05 41.05 40.84 41.05 +0.35 69 3,582 +13
May03 020514 43.57 43.57 43.55 43.55 +0.15 13 2,310 +12
Jul03 020514 44.80 44.80 44.60 44.75 +0.20 1 1,023 +1
Total Volume and Open Interest 8,323 68,762 +244
Lumber(CME)
May02 020514 301.0 306.5 300.0 300.2 -0.8 90 86 -22
Jul02 020514 297.0 302.5 293.4 294.2 -2.6 375 932 +19
Sep02 020514 295.0 298.3 293.5 293.8 +0.5 48 295 +0
Nov02 020514 289.9 290.0 287.9 290.0 +3.4 6 67 +3
Total Volume and Open Interest 521 1,392 +1
Crude Oil(NYM)
Jun02 020514 28.80 29.45 28.62 29.36 +0.98 79,146 106,598 -6,347
Jul02 020514 28.00 28.58 27.84 28.40 +0.78 65,760 142,811 +5,684
Aug02 020514 27.65 28.18 27.54 28.02 +0.73 12,996 47,561 +487
Sep02 020514 27.35 27.75 27.20 27.69 +0.67 2,000 32,405 -98
Oct02 020514 27.02 27.40 26.91 27.40 +0.61 672 18,576 +107
Nov02 020514 26.60 27.15 26.60 27.15 +0.57 406 12,222 +31
Dec02 020514 26.60 26.90 26.40 26.90 +0.53 5,822 42,975 +126
Jan03 020514 26.22 26.61 26.22 26.61 +0.47 601 16,881 +400
Feb03 020514 25.95 26.33 25.95 26.33 +0.42 75 8,437 +75
Mar03 020514 25.73 26.06 25.70 26.06 +0.38 410 9,809 +58
Total Volume and Open Interest 171,189 533,290 +231
Heating Oil(NYM)
Jun02 020514 70.30 72.20 69.90 71.68 +2.23 20,369 34,397 -2,020
Jul02 020514 70.90 72.70 70.60 72.31 +2.19 9,840 27,377 +2,278
Aug02 020514 71.45 72.76 71.15 72.76 +2.09 806 16,519 +187
Sep02 020514 72.35 73.36 71.75 73.36 +1.99 398 11,286 +69
Oct02 020514 72.80 73.96 72.70 73.96 +1.89 54 7,579 +4
Nov02 020514 73.50 75.00 73.30 74.46 +1.79 40 5,602 +26
Dec02 020514 73.80 74.81 73.50 74.81 +1.69 703 15,677 -435
Jan03 020514 74.15 75.10 74.15 74.96 +1.64 18 7,317 +9
Feb03 020514 73.70 74.41 73.70 74.41 +1.54 189 5,281 +163
Mar03 020514 72.00 72.61 72.00 72.61 +1.44 286 3,832 +38
Total Volume and Open Interest 32,703 141,712 +319
Unleaded Gas(NYM)
Jun02 020514 81.00 83.00 80.80 82.63 +2.90 25,126 48,552 -2,602
Jul02 020514 81.60 84.00 81.35 82.95 +2.62 8,253 29,440 +2,186
Aug02 020514 80.90 82.40 80.80 82.15 +2.35 2,834 15,692 +155
Sep02 020514 78.70 80.00 78.50 79.80 +2.10 902 17,512 +147
Oct02 020514 75.00 76.05 75.00 76.05 +1.95 181 4,390 +21
Nov02 020514 74.30 74.30 74.30 74.30 +1.85 94 1,174 +13
Dec02 020514 72.50 73.60 72.50 73.60 +1.75 205 2,162 -28
Jan03 020514 72.60 73.30 72.60 73.30 +1.70 67 857 +26
Total Volume and Open Interest 37,702 120,299 -57
Natural Gas(NYM)
Jun02 020514 3.830 3.875 3.745 3.855 +0.072 47,629 67,354 +3,290
Jul02 020514 3.880 3.930 3.800 3.912 +0.081 9,737 42,358 +1,134
Aug02 020514 3.920 3.950 3.840 3.948 +0.082 4,334 39,018 -221
Sep02 020514 3.920 3.970 3.870 3.955 +0.084 3,502 30,058 -220
Oct02 020514 3.930 3.975 3.870 3.975 +0.086 4,244 48,969 +391
Nov02 020514 4.175 4.221 4.140 4.221 +0.087 1,570 34,078 +358
Dec02 020514 4.370 4.435 4.345 4.433 +0.088 1,183 33,237 +262
Jan03 020514 4.470 4.540 4.415 4.520 +0.085 1,792 36,322 -756
Total Volume and Open Interest 81,014 581,377 +4,633
Brent Crude Oil(IPE)
Jun02 020514 26.80 27.35 26.80 27.31 +0.73 26,294 42,956 -3,099
Jul02 020514 26.94 27.50 26.90 27.46 +0.72 37,620 76,659 +6,223
Aug02 020514 26.75 27.15 26.65 27.13 +0.64 12,491 39,847 +5,377
Sep02 020514 26.55 26.88 26.38 26.88 +0.62 1,857 17,252 +295
Oct02 020514 26.05 26.58 26.05 26.58 +0.57 261 10,585 -27
Nov02 020514 25.80 26.28 25.80 26.28 +0.50 147 7,931 +115
Dec02 020514 25.62 25.99 25.56 25.99 +0.46 2,421 35,495 +1,183
Jan03 020514 25.30 25.67 25.30 25.67 +0.40 9 12,780 +0
Total Volume and Open Interest 82,155 275,648 +10,992
Gas Oil(IPE)
Jun02 020514 214.00 215.25 213.75 214.75 +5.50 10,519 52,964 -2,130
Jul02 020514 215.50 217.25 215.50 216.75 +5.00 4,644 25,168 +850
Aug02 020514 217.75 218.50 217.50 218.50 +5.00 48 7,183 -3
Sep02 020514 220.00 220.25 220.00 220.25 +4.75 80 8,751 -13
Oct02 020514 221.75 222.00 221.50 222.00 +4.50 17 10,922 -16
Nov02 020514 222.50 222.50 221.75 222.25 +4.00 75 12,065 +75
Dec02 020514 221.50 222.25 221.50 221.75 +3.50 78 29,947 +2
Jan03 020514 220.75 221.00 220.00 220.75 +3.00 60 6,341 +400
Total Volume and Open Interest 16,387 180,282 -3,816
US Dollar Index(NYBOT)
Jun02 020514 114.83 115.45 114.83 115.25 +0.95 1,818 10,013 -474
Sep02 020514 115.48 115.87 115.48 115.78 +0.96 27 2,898 +9
Dec02 020514 116.20 116.24 116.20 116.24 +1.00 1 12 +1
Total Volume and Open Interest 1,846 12,923 -464
Australian Dollar(IMM)
Jun02 020514 54.44 54.62 54.32 54.59 +0.01 3,328 45,612 -2,110
Sep02 020514 54.13 54.19 54.00 54.19 +0.01 43 282 +23
Dec02 020514 53.78 53.79 53.75 53.79 +0.01 180 178 +98
Total Volume and Open Interest 3,551 46,188 -1,989
British Pound(IMM)
Jun02 020514 144.88 144.90 144.38 144.62 -0.80 2,040 45,570 +34
Sep02 020514 144.04 144.04 143.70 143.80 -0.78 3 1,117 +34
Dec02 020514 143.40 143.40 142.96 142.96 -0.78 0 16 +0
Total Volume and Open Interest 2,043 46,705 +68
Canadian Dollar(IMM)
Jun02 020514 64.09 64.20 64.03 64.14 -0.10 8,796 71,165 -443
Sep02 020514 63.98 64.05 63.90 64.01 -0.10 470 6,344 +167
Dec02 020514 63.90 63.90 63.84 63.90 -0.10 206 2,041 +29
Mar03 020514 63.85 63.85 63.79 63.79 -0.10 7 377 -3
Total Volume and Open Interest 9,555 80,169 -242
Japanese Yen(IMM)
Jun02 020514 78.13 78.14 77.77 77.92 -0.52 2,833 83,085 -225
Sep02 020514 78.28 78.30 78.14 78.30 -0.52 48 1,654 +15
Dec02 020514 78.79 78.79 78.79 78.79 -0.49 3 314 +0
Total Volume and Open Interest 2,884 85,380 -210
Swiss Franc(IMM)
Jun02 020514 62.27 62.32 61.86 61.96 -0.77 4,462 54,711 +7
Sep02 020514 62.42 62.42 61.95 62.06 -0.77 22 516 +19
Dec02 020514 62.18 62.18 62.18 62.18 -0.77 3 45 +3
Total Volume and Open Interest 4,487 55,275 +29
EuroFX(IMM)
Jun02 020514 90.46 90.51 89.98 90.10 -0.95 13,021 125,909 -1,463
Sep02 020514 90.10 90.15 89.67 89.74 -0.95 134 4,305 +51
Dec02 020514 89.85 89.85 89.42 89.44 -0.95 8 739 +5
Total Volume and Open Interest 13,163 131,073 -1,407
Mexican Peso(IMM)
Jun02 020514 10420.0 10510.0 10415.0 10492.0 +52.0 2,609 25,706 -248
Sep02 020514 10280.0 10340.0 10280.0 10335.0 +48.0 235 3,130 +17
Total Volume and Open Interest 2,848 30,335 -232
30-Year T-Bonds(CBOT)
Jun02 020514 100~31 101~04 99~27 100~04 -0~29 165,989 421,716 +1,596
Sep02 020514 99~01 99~26 98~22 98~31 -0~29 2,362 49,592 +441
Dec02 020514 97~31 97~31 97~31 97~31 -0~28 633 4,357 +245
Total Volume and Open Interest 168,984 475,667 +2,282
Municipal Bonds(CBOT)
Jun02 020514 103~00 103~04 102~12 102~15 -0~25 650 9,419 -236
Sep02 020514 100~25 100~25 100~25 100~25 -0~25 0 1 +0
Total Volume and Open Interest 650 9,420 -236
10-Year T-Notes(CBOT)
Jun02 020514 105~010 105~030 104~080 104~145 -0~195 273,361 686,430 -3,644
Sep02 020514 103~150 103~185 102~285 103~025 -0~205 16,120 94,828 +10,468
Total Volume and Open Interest 289,481 781,259 +6,824
5-Year T-Notes(CBOT)
Jun02 020514 105~280 105~305 105~140 105~200 -0~140 64,200 0 -577,490
Sep02 020514 104~080 104~095 104~030 104~095 -0~150 23 0 -60,775
Total Volume and Open Interest 64,223    
2 Year T-Notes(CBOT)
Jun02 020514 104~062 104~068 104~036 104~046 -0~030 3,940 92,200 -547
Sep02 020514 103~060 103~060 103~044 103~058 -0~030 9 120 +9
Total Volume and Open Interest 3,949 92,320 -538
3-Mth T-Bills(IMM)
Jun02 020514 98.20 98.22 98.20 98.22 -0.03 0 335 +0
Total Volume and Open Interest 0 389 +0
Eurodollars(IMM)
Jun02 020514 98.007 98.010 97.950 97.985 -0.033 78,052 674,564 +4,956
Sep02 020514 97.565 97.570 97.425 97.480 -0.125 88,275 642,895 -2,843
Dec02 020514 96.925 96.935 96.750 96.805 -0.175 137,661 797,057 -13,615
Mar03 020514 96.300 96.310 96.120 96.180 -0.175 78,208 457,307 +6,794
Jun03 020514 95.710 95.720 95.550 95.620 -0.145 37,080 293,872 +5,005
Sep03 020514 95.265 95.270 95.120 95.190 -0.125 23,326 248,562 +713
Dec03 020514 94.945 94.950 94.820 94.885 -0.110 16,700 186,969 +2,241
Mar04 020514 94.745 94.755 94.635 94.700 -0.095 12,460 144,687 +435
Jun04 020514 94.545 94.565 94.465 94.515 -0.085 9,749 133,437 -181
Sep04 020514 94.395 94.395 94.320 94.360 -0.075 10,774 124,644 +1,124
Dec04 020514 94.195 94.200 94.145 94.185 -0.065 8,439 87,354 +11
Mar05 020514 94.140 94.140 94.080 94.125 -0.055 8,114 86,905 +349
Total Volume and Open Interest 559,370 4,368,802 -31,537
3-Mth Euro-Yen(IMM)
Jun02 020514 99.92 99.92 99.92 99.92 unch 258 14,344 -786
Sep02 020514 99.90 99.90 99.90 99.90 unch 10 5,021 +7
Dec02 020514 99.88 99.88 99.88 99.88 unch 0 3,034 +0
Mar03 020514 99.85 99.85 99.85 99.85 unch 138 2,466 +144
Jun03 020514 99.85 99.85 99.85 99.85 +0.01 20 2,840 -2,868
Sep03 020514 99.81 99.81 99.81 99.81 +0.01 10 6,319 -476
Dec03 020514 99.75 99.75 99.75 99.75 +0.01 50 1,447 +57
Mar04 020514 99.69 99.69 99.69 99.69 +0.01 0 675 +2
Jun04 020514 99.64 99.64 99.64 99.64 +0.02 0 287 +0
Sep04 020514 99.55 99.55 99.55 99.55 unch 0 151 +92
Total Volume and Open Interest 486 36,595 -3,828
3-Mth Euro-Yen(SIMEX)
Jun02 020514 99.92 99.92 99.92 99.92 unch 221 94,873 +503
Sep02 020514 99.90 99.90 99.90 99.90 +0.00 777 38,436 +236
Dec02 020514 99.88 99.89 99.88 99.89 +0.01 397 30,374 +214
Mar03 020514 99.85 99.85 99.85 99.85 +0.01 628 28,831 +344
Jun03 020514 99.85 99.85 99.85 99.85 +0.01 956 39,185 +2,219
Sep03 020514 99.80 99.81 99.80 99.81 +0.01 281 29,704 +619
Dec03 020514 99.75 99.76 99.75 99.76 +0.02 25 9,211 +32
Mar04 020514 99.68 99.70 99.68 99.69 +0.02 98 12,612 +2
Total Volume and Open Interest 3,483 293,570 +4,219
German Euro-Bund(EUREX)
Jun02 020514 105.35 105.37 104.97 105.08 -0.34 589,890 698,300 +23,091
Sep02 020514 104.97 105.00 104.70 104.74 -0.35 1,059 17,563 -395
Dec02 020514 104.16 104.16 104.16 104.16 -0.34 3,355 243 +0
Total Volume and Open Interest 594,304 716,106 +22,696
German Euro-Bobl(EUREX)
Jun02 020514 104.49 104.49 104.23 104.29 -0.22 310,184 538,492 +14,488
Sep02 020514 104.05 104.07 103.87 103.90 -0.23 1,348 18,309 +200
Dec02 020514 103.33 103.33 103.33 103.33 -0.21 561 154 +0
Total Volume and Open Interest 312,093 556,955 +14,688
Long Gilt(LIFFE)
Jun02 020514 111~07 111~09 110~30 111~03 -0~09 21,563 85,418 +1,944
Sep02 020514 110~09 110~11 110~09 110~11 -0~10 100 253 +100
Total Volume and Open Interest 21,663 85,671 +2,044
3-Mth Short Sterling(LIFFE)
Jun02 020514 95.78 95.79 95.75 95.77 -0.02 19,826 0 +0
Sep02 020514 95.41 95.42 95.33 95.35 -0.08 23,577 0 +0
Dec02 020514 94.98 94.99 94.88 94.91 -0.09 32,347 0 +0
Total Volume and Open Interest 103,943    
3-Mth Euribor(LIFFE)
Jun02 020514 96.435 96.440 96.370 96.390 -0.060 54,389 450,341 -721
Sep02 020514 96.155 96.160 96.055 96.080 -0.100 57,619 403,135 +2,667
Dec02 020514 95.810 95.810 95.690 95.715 -0.125 73,627 281,402 -6,036
Total Volume and Open Interest 273,447 1,795,286 +6,886
3-Mth Aus T-Bills(SFE)
Jun02 020514 95.01 95.04 95.01 95.04 -0.01 8,545 243,130 -683
Sep02 020514 94.52 94.55 94.52 94.54 -0.04 7,756 148,946 +4,260
Dec02 020514 94.17 94.20 94.16 94.20 -0.04 1,213 80,055 -2,938
Mar03 020514 93.94 93.97 93.94 93.97 -0.05 575 33,493 +330
Jun03 020514 93.83 93.84 93.83 93.84 -0.05 411 19,913 +277
Sep03 020514 93.74 93.76 93.74 93.76 -0.05 310 12,131 +310
Dec03 020514 93.68 93.69 93.68 93.69 -0.06 169 9,358 +144
Mar04 020514 93.64 93.66 93.64 93.64 -0.06 165 5,116 +165
Jun04 020514 93.60 93.63 93.60 93.61 -0.06 92 2,488 +42
Sep04 020514 93.57 93.57 93.57 93.57 -0.06 1 1,279 +1
Total Volume and Open Interest 19,237 557,047 +1,908
10-Year Aus T-Bonds(SFE)
Jun02 020514 93.68 93.72 93.68 93.71 -0.04 7,193 237,316 +0
Sep02 020514 93.64 93.64 93.64 93.64 -0.04      
Total Volume and Open Interest 7,193 237,316 +3,693
3-Year Aus T-Bonds(SFE)
Jun02 020514 94.12 94.16 94.12 94.15 -0.05 29,404 594,330 +2,142
Sep02 020514 94.05 94.05 94.05 94.05 -0.05      
Total Volume and Open Interest 29,404 594,330 +2,142
Gold(CMX)
Jun02 020514 309.5 309.9 307.1 307.6 -3.3 18,484 124,926 +407
Aug02 020514 311.0 311.1 308.2 308.7 -3.3 1,431 15,939 +370
Oct02 020514 310.0 310.3 309.5 309.6 -3.3 119 5,200 +100
Dec02 020514 312.8 312.8 310.0 310.5 -3.2 942 20,691 +110
Feb03 020514 312.0 312.1 311.4 311.5 -3.1 11 7,509 +0
Apr03 020514 312.5 312.5 312.5 312.5 -3.0 2 2,536 +0
Total Volume and Open Interest 20,996 196,138 +1,042
Silver(CMX)
May02 020514 458.0 460.5 458.0 459.6 unch 883 705 -246
Jul02 020514 460.5 462.0 458.0 460.7 unch 11,360 55,373 -1,159
Sep02 020514 462.0 463.5 460.0 462.4 +0.3 180 4,353 +7
Dec02 020514 465.0 466.5 462.0 464.6 +0.5 575 8,712 +242
Mar03 020514 462.5 466.6 462.5 466.6 +0.7 6 1,349 +4
Total Volume and Open Interest 13,150 75,100 -1,115
Platinum(NYM)
Jul02 020514 527.0 534.0 525.0 533.3 +8.0 274 5,692 -39
Oct02 020514 525.3 525.3 525.3 525.3 +8.0 0 92 +0
Total Volume and Open Interest 274 5,784 -39
Palladium(NYME)
Jun02 020514 354.00 356.00 350.00 353.00 +3.90 102 1,224 +28
Sep02 020514 353.00 353.60 353.00 353.60 +4.00 0 350 +0
Total Volume and Open Interest 102 1,574 +28
Copper(CMX)
May02 020514 73.10 74.50 73.10 74.00 +0.80 228 1,576 -121
Jul02 020514 73.50 75.00 73.45 74.50 +0.75 4,696 37,286 -387
Sep02 020514 74.50 75.35 74.50 74.90 +0.75 430 8,462 -188
Dec02 020514 75.10 75.70 75.00 75.45 +0.80 61 8,894 -26
Mar03 020514 75.50 76.00 75.50 76.00 +0.85 0 1,762 +0
Total Volume and Open Interest 5,434 73,370 -711
DJIA Index(CBOT)
Jun02 020514 10160 10298 10160 10291 +186 21,037 32,434 +499
Sep02 020514 10160 10299 10160 10296 +186 83 883 +24
Dec02 020514 10285 10314 10285 10314 +189 0 180 +0
Mar03 020514 10351 10351 10351 10351 +189      
Total Volume and Open Interest 21,120 33,522 +523
S & P 500(CME)
Jun02 020514 1093.00 1099.80 1086.20 1098.50 +23.00 57,737 472,859 -27
Sep02 020514 1095.00 1100.50 1089.50 1100.20 +23.20 714 58,561 -325
Dec02 020514 1103.30 1103.30 1103.30 1103.30 +23.70 547 5,012 +285
Mar03 020514 1099.00 1108.80 1099.00 1108.80 +24.20 0 69 +0
Total Volume and Open Interest 59,000 536,634 -66
S & P 500 E-Mini(Globex)
Jun02 020514 1075.50 1099.75 1074.25 1098.50 +23.00 353,661 208,623 -769
Sep02 020514 1077.50 1100.25 1077.50 1100.25 +23.25 13 104 +7
Total Volume and Open Interest 353,674 208,727 -762
NASDAQ 100(CME)
Jun02 020514 1291.00 1315.00 1284.00 1312.50 +72.50 19,611 61,020 -443
Sep02 020514 1319.00 1319.00 1319.00 1319.00 +73.00 0 64 +0
Dec02 020514 1325.50 1325.50 1325.50 1325.50 +73.50 0 20 +0
Total Volume and Open Interest 19,611 61,104 -443
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020514 1241.0 1315.0 1237.5 1312.5 +72.5 233,774 139,199 -4,590
Sep02 020514 1309.5 1319.0 1309.5 1319.0 +73.0 4 23 +0
Total Volume and Open Interest 233,778 139,222 -4,590
NYSE Composite(NYBOT)
Jun02 020514 580.50 584.00 578.60 584.00 +10.00 1,871 2,927 +321
Sep02 020514 585.00 585.00 585.00 585.00 +10.00 0 410 +0
Dec02 020514 586.00 586.00 586.00 586.00 +10.00 0 200 +0
Total Volume and Open Interest 1,871 3,537 +321
S & P Midcap 400(CME)
Jun02 020514 541.00 548.50 539.50 548.50 +14.00 1,155 16,577 +107
Sep02 020514 550.30 550.30 550.30 550.30 +14.00 0 2 +0
Dec02 020514 554.80 554.80 554.80 554.80 +14.00      
Total Volume and Open Interest 1,155 16,579 +107
Russell 2000(CME)
Jun02 020514 509.00 514.75 503.00 514.50 +14.00 2,010 29,202 +37
Sep02 020514 515.75 515.75 515.75 515.75 +14.00      
Dec02 020514 517.75 517.75 517.75 517.75 +14.00      
Total Volume and Open Interest 2,010 29,202 +37
Value Line(KCBT)
Jun02 020514 1283.00 1302.00 1283.00 1301.00 +35.00 157 419 -76
Total Volume and Open Interest 157 420 -76
Nikkei 225(CME)
Jun02 020514 11490 11600 11490 11575 +45 2,135 16,615 +531
Sep02 020514 11610 11610 11610 11610 +55 0 9 +0
Total Volume and Open Interest 2,135 16,637 +531
Nikkei 225(SIMEX)
Jun02 020514 11465 11515 11330 11395 +40 14,718 90,620 +1,441
Sep02 020514 11395 11395 11395 11395 +40 0 1,283 +0
Dec02 020514 11375 11375 11375 11375 +40      
Total Volume and Open Interest 14,718 92,203 +1,441
CAC 40(MATIF)
May02 020514 4374.0 4454.0 4339.0 4444.0 +90.0 45,662 414,255 +5,301
Jun02 020514 4350.0 4444.0 4340.0 4420.5 +78.0 1,025 99,575 +540
Jul02 020514 4429.0 4429.0 4429.0 4429.0 +78.5      
Total Volume and Open Interest 46,705 562,848 +5,842
DAX Index(EUREX)
Jun02 020514 4995.0 5087.5 4972.5 5057.0 +62.0 57,781 246,817 +4,299
Sep02 020514 5025.0 5115.5 5025.0 5102.0 +63.5 118 5,064 -2
Dec02 020514 5128.5 5152.5 5128.5 5152.5 +65.5 243 2,218 +171
Total Volume and Open Interest 58,142 254,099 +4,468
FT-SE 100(LIFFE)
Jun02 020514 5213.00 5270.50 5183.00 5247.00 +33.00 29,643 322,415 +496
Sep02 020514 5214.00 5277.50 5214.00 5262.00 +33.50 706 14,948 +395
Dec02 020514 5274.00 5304.00 5274.00 5304.00 +34.00 759 9,466 +204
Total Volume and Open Interest 31,361 350,018 +1,345
SPI 200(SFE)
Jun02 020514 3308.0 3309.0 3293.0 3309.0 +17.0 11,922 140,777 -686
Sep02 020514 3320.0 3323.0 3320.0 3323.0 +17.0 153 1,632 +16
Dec02 020514 3335.0 3335.0 3335.0 3335.0 +17.0 70 1,066 +54
Total Volume and Open Interest 12,307 144,237 -601
GSCI(CME)
May02 020514 209.00 211.60 208.70 211.50 +4.00 2,894 3,065 -2,469
Jun02 020514 208.00 210.40 208.00 210.40 +3.65 3,784 17,494 +3,452
Jul02 020514 210.00 210.00 210.00 210.00 +3.70      
Total Volume and Open Interest 6,678 20,559 +983
Bridge CRB Index(NYBOT)
Jun02 020514 204.25 204.50 203.50 204.50 +0.25 49 255 +12
Aug02 020514 205.75 205.90 205.75 205.90 -0.10 30 119 +8
Nov02 020514 207.30 207.30 207.30 207.30 -0.45 0 50 +0
Total Volume and Open Interest 79 424 +20
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

MRCI Editor Jerry Toepke submitted an article to the fall edition of TraderPlanet Digital Journal, an online newsletter with a subscription list of over 300,000 traders.  Entitled "The Metal Fit for a King," it discussed the seasonal relationship of Platinum/Gold from November through March and included several highly reliable spread strategies.  This article is available nowhere else, but a link to the entire magazine is http://www.traderplanet.com/journal/issue/7/ and one to the article itself is http://www.traderplanet.com/journal/issue/7/page/19/.