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 Wed May 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020515 476.00 483.00 474.50 482.00 +6.00 22,143 83,828 -977
Aug02 020515 471.00 478.50 470.50 477.00 +5.75 740 10,947 -172
Sep02 020515 465.00 471.50 464.50 470.75 +5.50 240 7,005 -21
Nov02 020515 463.50 469.00 462.00 467.25 +3.50 6,632 35,803 -95
Jan03 020515 468.50 473.50 467.00 471.50 +3.25 235 3,845 -38
Mar03 020515 472.00 475.50 471.00 475.25 +3.75 178 2,735 +42
May03 020515 474.00 475.50 474.00 474.50 +3.00 441 2,181 +300
Total Volume and Open Interest 31,821 148,500 -1,055
Soybean Meal(CBOT)
Jul02 020515 160.50 164.70 160.50 163.90 +3.30 11,304 58,928 +16
Aug02 020515 158.50 161.90 158.20 161.00 +2.70 778 13,080 -114
Sep02 020515 156.50 159.20 155.80 157.90 +1.80 899 11,743 +186
Oct02 020515 153.60 156.60 153.60 155.20 +1.60 368 8,332 +30
Dec02 020515 152.80 155.70 152.40 154.70 +1.80 2,355 26,192 -607
Jan03 020515 152.70 155.50 152.20 154.60 +1.90 269 3,329 +66
Mar03 020515 151.30 154.00 151.30 153.50 +2.20 126 2,193 +16
May03 020515 150.00 153.00 150.00 151.20 +1.40 571 1,353 +5
Total Volume and Open Interest 18,515 126,620 -1,514
Soybean Oil(CBOT)
Jul02 020515 16.70 16.85 16.58 16.83 +0.14 7,198 61,226 +18
Aug02 020515 16.85 16.95 16.71 16.94 +0.13 590 12,244 +109
Sep02 020515 16.95 17.05 16.83 17.05 +0.11 186 10,771 -20
Oct02 020515 17.09 17.15 16.98 17.15 +0.09 22 8,017 +10
Dec02 020515 17.33 17.41 17.19 17.40 +0.09 786 22,855 -19
Jan03 020515 17.55 17.59 17.48 17.59 +0.09 44 2,520 -8
Mar03 020515 17.73 17.75 17.73 17.75 +0.05 7 1,697 +7
May03 020515 17.90 17.95 17.90 17.95 +0.05 376 1,245 +140
Total Volume and Open Interest 9,359 124,471 +35
Canola(WCE)
May02 020515 323.0 323.0 323.0 323.0 +3.5 171 1,246 -166
Jul02 020515 320.5 325.5 320.0 325.2 +4.3 3,478 32,876 +118
Sep02 020515 319.5 319.5 319.5 319.5 unch 0 16 +0
Nov02 020515 322.6 326.2 322.0 326.0 +3.4 1,500 19,349 -534
Jan03 020515 325.0 328.9 324.9 328.9 +3.4 0 1,195 +0
Total Volume and Open Interest 5,149 54,682 -582
Corn(CBOT)
Jul02 020515 215.50 216.75 214.50 216.25 +0.75 76,288 209,351 -2,905
Sep02 020515 221.75 222.75 220.75 222.50 +1.00 6,491 47,595 -515
Dec02 020515 231.00 232.00 229.75 231.75 +1.00 27,083 108,590 +3,599
Mar03 020515 238.00 239.25 237.00 238.75 +0.75 2,880 17,911 +687
May03 020515 240.50 242.50 240.25 242.25 +0.75 516 5,157 +361
Jul03 020515 243.00 244.75 242.00 244.75 +0.75 1,737 9,024 +685
Total Volume and Open Interest 118,502 410,997 +2,473
Wheat(CBOT)
Jul02 020515 278.50 284.00 277.50 283.50 +5.00 15,782 66,669 -177
Sep02 020515 284.50 288.50 283.25 287.75 +4.00 1,271 9,093 +16
Dec02 020515 294.50 298.00 293.00 297.50 +3.50 3,616 14,098 +141
Mar03 020515 298.50 301.75 298.50 301.50 +2.00 173 2,361 +74
May03 020515 299.00 299.00 297.00 297.00 +1.00 0 281 +0
Total Volume and Open Interest 21,020 93,827 -145
Wheat(KCBT)
May02 020515 279.50 282.00 279.50 282.00 +3.00 2 4 +1
Jul02 020515 285.75 290.50 285.25 289.50 +2.75 3,173 41,297 -145
Sep02 020515 292.00 296.75 291.50 295.75 +2.25 648 9,102 +36
Dec02 020515 300.25 304.50 299.75 303.75 +3.00 724 10,855 +60
Mar03 020515 305.00 308.00 304.50 308.00 +2.50 19 2,411 +78
Total Volume and Open Interest 4,586 64,835 +45
Wheat(MGE)
May02 020514 288.25 288.25 288.25 288.25 unch      
Jul02 020515 295.00 298.00 294.50 297.75 +3.00 1,644 12,813 -344
Sep02 020515 300.75 303.75 300.75 303.75 +2.75 631 4,717 -195
Dec02 020515 311.00 314.00 311.00 314.00 +2.75 282 2,929 +12
Mar03 020515 322.75 323.50 322.75 323.50 +2.75 1 469 +0
Total Volume and Open Interest 2,563 21,623 -522
Oats(CBOT)
Jul02 020515 141.25 152.00 140.50 151.75 +11.25 1,156 4,125 +53
Sep02 020515 125.00 130.25 125.00 130.25 +5.25 19 547 +2
Dec02 020515 128.25 131.00 128.00 131.00 +3.25 82 3,940 +32
Mar03 020515 133.00 134.50 133.00 134.50 +1.50 0 90 +0
Total Volume and Open Interest 1,367 8,766 +42
Rough Rice(CBOT)
May02 020515 3.54 3.54 3.50 3.50 -0.04 7 19 -3
Jul02 020515 3.71 3.71 3.65 3.65 -0.06 136 4,420 +10
Sep02 020515 3.93 3.93 3.86 3.86 -0.07 24 632 +1
Nov02 020515 4.13 4.14 4.09 4.09 -0.04 31 1,412 -10
Total Volume and Open Interest 224 7,994 -9
Live Cattle(CME)
Jun02 020515 62.975 63.125 62.675 63.075 +0.375 6,133 32,501 -789
Aug02 020515 63.800 63.975 63.625 63.775 +0.175 2,797 26,270 +276
Oct02 020515 66.700 66.850 66.500 66.550 -0.025 1,275 25,443 -52
Dec02 020515 68.000 68.200 67.975 68.100 +0.100 460 10,476 +210
Feb03 020515 68.750 68.900 68.750 68.875 +0.125 70 2,798 +6
Apr03 020515 69.975 70.250 69.975 70.250 +0.275 47 1,332 +18
Total Volume and Open Interest 10,782 98,820 -331
Feeder Cattle(CME)
May02 020515 76.200 76.250 75.800 75.900 -0.175 295 2,592 -58
Aug02 020515 77.100 77.275 76.950 77.075 +0.150 1,354 6,926 +192
Sep02 020515 76.850 76.850 76.600 76.700 unch 87 1,041 -14
Oct02 020515 76.850 76.875 76.700 76.775 +0.050 146 1,314 +28
Nov02 020515 77.200 77.225 77.175 77.225 +0.050 16 581 +0
Jan03 020515 77.050 77.050 77.000 77.000 +0.050 1 365 +1
Mar03 020515 76.650 76.650 76.650 76.650 unch 5 15 +2
Total Volume and Open Interest 1,904 12,841 +151
Lean Hogs(CME)
Jun02 020515 53.750 53.900 52.950 53.775 +0.300 4,406 14,282 -613
Jul02 020515 54.800 55.175 54.200 54.725 -0.050 2,313 9,631 +516
Aug02 020515 52.950 53.400 52.600 53.275 +0.300 545 3,742 +119
Oct02 020515 43.950 44.000 43.550 43.825 -0.075 150 2,747 +21
Dec02 020515 41.000 41.100 40.700 40.925 +0.025 145 2,555 +37
Feb03 020515 43.450 43.450 43.100 43.125 +0.100 1 460 +1
Total Volume and Open Interest 7,952 34,786 -67
Pork Bellies(CME)
May02 020515 65.200 65.200 65.200 65.200 +1.175 0 23 -5
Jul02 020515 64.150 65.250 63.275 65.125 +1.200 384 2,637 -22
Aug02 020515 63.350 64.300 62.850 64.200 +1.050 47 604 +16
Feb03 020515 65.000 65.500 64.850 65.500 +0.300 7 14 +1
Mar03 020515 65.600 65.600 65.600 65.600 +0.400 0 1 +0
Total Volume and Open Interest 438 3,279 -10
Cocoa(NYBOT)
May02 020515 1548 1557 1530 1532 -21 116 177 -232
Jul02 020515 1525 1545 1519 1538 +10 5,371 32,958 -694
Sep02 020515 1500 1513 1492 1505 +2 903 17,016 +137
Dec02 020515 1438 1450 1437 1442 unch 717 12,960 +266
Mar03 020515 1405 1405 1391 1404 -1 1,372 11,304 +211
May03 020515 1395 1395 1395 1395 -1 109 5,977 +0
Jul03 020515 1390 1390 1386 1386 -4 154 4,489 +0
Total Volume and Open Interest 8,846 102,048 -314
Coffee "C"(NYBOT)
May02 020515 48.20 48.20 47.30 47.45 -0.05 42 65 -1
Jul02 020515 49.75 50.25 49.10 49.40 -0.05 6,890 31,969 -324
Sep02 020515 52.30 52.80 51.75 52.00 unch 2,310 16,763 +520
Dec02 020515 55.10 55.70 54.70 54.75 +0.10 503 8,248 -16
Mar03 020515 57.20 57.40 56.65 56.65 +0.15 300 5,085 -81
May03 020515 58.50 58.50 57.75 57.75 +0.15 152 1,899 +16
Total Volume and Open Interest 10,254 67,057 +148
Orange Juice(NYBOT)
Jul02 020515 89.50 89.90 89.15 89.85 +0.65 941 11,950 -315
Sep02 020515 89.25 89.30 88.80 89.30 +0.35 256 2,486 +108
Nov02 020515 88.90 89.30 88.90 89.30 +0.55 42 2,665 +13
Jan03 020515 89.70 90.00 89.70 90.00 +0.35 11 3,661 -10
Mar03 020515 90.40 90.40 90.40 90.40 +0.05 20 2,286 -20
Total Volume and Open Interest 1,270 23,060 -224
Sugar #11(NYBOT)
Jul02 020515 5.84 5.90 5.76 5.85 -0.04 23,043 74,460 +3,632
Oct02 020515 5.66 5.75 5.63 5.72 -0.02 5,150 33,971 +270
Mar03 020515 5.87 5.97 5.86 5.95 -0.03 2,394 20,495 +14
May03 020515 5.92 6.00 5.92 5.98 -0.03 1,341 7,444 +214
Jul03 020515 5.86 5.94 5.86 5.91 -0.04 2,034 12,040 +146
Total Volume and Open Interest 34,709 158,305 +4,791
London Cocoa(LCE)
May02 020515 1202 1207 1192 1205 +3 1,793 5,069 -1,543
Jul02 020515 1232 1239 1219 1234 +3 3,322 47,047 +168
Sep02 020515 1179 1195 1177 1192 +6 767 32,467 -434
Dec02 020515 1087 1092 1076 1087 +1 583 19,957 +53
Mar03 020515 1073 1075 1064 1073 unch 872 32,885 +187
May03 020515 1076 1084 1075 1084 +1 394 4,078 -11
Jul03 020515 1085 1093 1079 1087 -1 23 3,920 +23
Total Volume and Open Interest 7,836 155,011 -1,488
London Coffee(LCE)
May02 020515 484.00 484.00 482.00 482.00 +2.00 41 765 -41
Jul02 020515 500.00 506.00 500.00 502.00 +1.00 1,869 32,108 -650
Sep02 020515 514.00 518.00 514.00 515.00 +1.00 780 32,470 +15
Nov02 020515 525.00 528.00 524.00 525.00 +1.00 232 17,796 -4
Jan03 020515 534.00 536.00 534.00 535.00 +1.00 169 10,554 +129
Mar03 020515 545.00 548.00 545.00 546.00 +1.00 348 7,108 +179
Total Volume and Open Interest 3,440 103,206 -372
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020515 202.00 202.00 199.10 199.50 -3.00 2,723 19,287 -268
Oct02 020515 176.00 176.50 174.10 174.10 -2.60 1,367 10,226 -540
Dec02 020515 176.20 176.50 175.00 175.00 -2.00 565 2,633 -234
Mar03 020515 178.70 179.00 177.50 177.60 -1.90 72 3,943 -41
Total Volume and Open Interest 4,755 37,732 -1,069
Cotton(NYBOT)
Jul02 020515 35.45 36.20 35.45 36.11 +0.94 2,576 37,030 -142
Oct02 020515 37.90 38.65 37.85 38.58 +1.03 38 1,605 +10
Dec02 020515 39.40 40.30 39.35 40.17 +1.05 789 22,857 +232
Mar03 020515 41.40 42.25 41.40 42.15 +1.10 54 3,585 +3
May03 020515 44.65 44.65 44.65 44.65 +1.10 6 2,316 +6
Jul03 020515 45.75 45.75 45.75 45.75 +1.00 11 1,034 +11
Total Volume and Open Interest 3,499 68,897 +135
Lumber(CME)
May02 020515 300.2 301.0 290.0 294.5 -5.7 63 65 -21
Jul02 020515 295.2 296.0 287.5 288.0 -6.2 422 936 +4
Sep02 020515 294.2 294.9 291.1 292.0 -1.8 56 291 -4
Nov02 020515 288.5 288.7 287.3 288.7 -1.3 6 63 -4
Total Volume and Open Interest 547 1,367 -25
Crude Oil(NYM)
Jun02 020515 28.99 29.22 27.90 28.15 -1.21 92,828 92,367 -14,231
Jul02 020515 28.00 28.22 27.00 27.21 -1.19 89,500 160,954 +18,143
Aug02 020515 27.60 27.95 26.90 26.93 -1.09 23,487 47,822 +261
Sep02 020515 27.32 27.55 26.60 26.60 -1.09 6,589 32,645 +240
Oct02 020515 27.15 27.20 26.31 26.31 -1.09 3,947 19,144 +568
Nov02 020515 26.80 26.95 26.06 26.06 -1.09 1,441 12,101 -121
Dec02 020515 26.60 26.70 25.81 25.81 -1.09 18,389 44,128 +1,153
Jan03 020515 26.33 26.38 25.53 25.53 -1.08 3,760 19,441 +2,560
Feb03 020515 25.95 26.03 25.26 25.26 -1.07 155 8,392 -45
Mar03 020515 25.00 25.00 25.00 25.00 -1.06 295 9,834 +25
Total Volume and Open Interest 253,716 540,165 +6,875
Heating Oil(NYM)
Jun02 020515 70.50 71.20 67.50 67.79 -3.89 18,468 32,964 -1,433
Jul02 020515 71.10 71.70 68.00 68.32 -3.99 11,234 31,204 +3,827
Aug02 020515 71.50 72.10 68.60 68.82 -3.94 948 16,514 -5
Sep02 020515 72.25 72.75 69.30 69.47 -3.89 806 12,410 +1,124
Oct02 020515 72.80 73.45 70.12 70.12 -3.84 517 7,737 +158
Nov02 020515 74.00 74.00 70.67 70.67 -3.79 217 5,801 +199
Dec02 020515 74.50 74.50 71.07 71.07 -3.74 1,923 15,605 -72
Jan03 020515 74.60 74.75 71.27 71.27 -3.69 109 7,297 -20
Feb03 020515 73.65 74.25 70.77 70.77 -3.64 103 5,319 +38
Mar03 020515 72.00 72.50 69.07 69.07 -3.54 196 3,909 +77
Total Volume and Open Interest 34,533 145,609 +3,897
Unleaded Gas(NYM)
Jun02 020515 81.80 82.50 78.00 78.82 -3.81 26,597 46,635 -1,917
Jul02 020515 82.30 82.85 78.50 78.83 -4.12 14,955 32,135 +2,695
Aug02 020515 81.70 82.00 77.50 78.13 -4.02 2,162 15,635 -57
Sep02 020515 78.70 79.25 75.93 75.93 -3.87 809 17,810 +298
Oct02 020515 75.10 75.10 72.23 72.23 -3.82 397 4,528 +138
Nov02 020515 70.53 70.53 70.53 70.53 -3.77 51 1,174 +0
Dec02 020515 72.50 72.50 69.83 69.83 -3.77 183 2,166 +4
Jan03 020515 72.50 72.50 69.58 69.58 -3.72 1 856 -1
Total Volume and Open Interest 45,155 121,459 +1,160
Natural Gas(NYM)
Jun02 020515 3.725 3.790 3.630 3.640 -0.215 60,544 69,414 +2,060
Jul02 020515 3.775 3.840 3.700 3.715 -0.197 19,115 44,156 +1,798
Aug02 020515 3.825 3.880 3.760 3.761 -0.187 6,399 40,028 +1,010
Sep02 020515 3.835 3.885 3.772 3.772 -0.183 3,951 31,338 +1,280
Oct02 020515 3.865 3.915 3.797 3.797 -0.178 6,790 47,698 -1,271
Nov02 020515 4.125 4.155 4.040 4.057 -0.164 1,175 28,321 -5,757
Dec02 020515 4.310 4.375 4.277 4.277 -0.156 3,001 27,037 -6,200
Jan03 020515 4.420 4.465 4.300 4.372 -0.148 3,089 31,293 -5,029
Total Volume and Open Interest 117,998 562,574 -18,803
Brent Crude Oil(IPE)
Jun02 020515 27.10 27.10 26.15 26.17 -1.14 28,287 32,202 -10,754
Jul02 020515 27.25 27.35 26.50 26.56 -0.90 57,385 77,463 +804
Aug02 020515 26.97 27.01 26.26 26.26 -0.87 15,469 45,986 +6,139
Sep02 020515 26.70 26.73 25.99 25.99 -0.89 5,164 18,637 +1,385
Oct02 020515 26.31 26.36 25.69 25.69 -0.89 1,790 11,277 +692
Nov02 020515 25.90 26.07 25.40 25.40 -0.88 1,013 8,569 +638
Dec02 020515 25.84 25.87 25.14 25.14 -0.85 7,064 37,759 +2,264
Jan03 020515 25.45 25.50 24.84 24.84 -0.83 515 13,280 +500
Total Volume and Open Interest 118,342 277,391 +1,743
Gas Oil(IPE)
Jun02 020515 216.50 217.25 213.50 214.50 -0.25 11,803 52,625 -339
Jul02 020515 218.00 218.50 216.00 217.00 +0.25 6,239 27,708 +2,540
Aug02 020515 218.50 219.00 217.75 219.00 +0.50 603 7,322 +139
Sep02 020515 220.25 220.75 219.50 220.75 +0.50 260 8,820 +69
Oct02 020515 222.25 222.75 222.00 222.50 +0.50 592 11,125 +203
Nov02 020515 222.50 223.25 222.50 222.75 +0.50 821 12,422 +357
Dec02 020515 222.25 222.75 222.25 222.25 +0.50 3,367 30,343 +396
Jan03 020515 220.75 221.50 220.75 221.50 +0.75 707 6,581 +240
Total Volume and Open Interest 31,135 184,710 +4,428
US Dollar Index(NYBOT)
Jun02 020515 115.35 115.35 114.20 114.30 -0.95 1,746 9,227 -786
Sep02 020515 115.60 115.60 114.75 114.82 -0.96 26 2,916 +18
Dec02 020515 115.29 115.29 115.29 115.29 -0.95 1 13 +1
Total Volume and Open Interest 1,773 12,156 -767
Australian Dollar(IMM)
Jun02 020515 54.46 54.79 54.45 54.72 +0.13 3,855 44,700 -912
Sep02 020515 54.00 54.35 54.00 54.32 +0.13 130 386 +104
Dec02 020515 53.92 53.92 53.92 53.92 +0.13 153 318 +140
Total Volume and Open Interest 4,191 45,570 -618
British Pound(IMM)
Jun02 020515 144.66 145.80 144.66 145.72 +1.10 8,256 43,658 -1,912
Sep02 020515 143.98 144.88 143.98 144.88 +1.08 107 1,249 +132
Dec02 020515 144.04 144.04 144.04 144.04 +1.08 3 18 +2
Total Volume and Open Interest 8,366 44,927 -1,778
Canadian Dollar(IMM)
Jun02 020515 64.09 64.34 64.08 64.23 +0.09 4,493 71,436 +271
Sep02 020515 63.95 64.21 63.95 64.10 +0.09 153 6,463 +119
Dec02 020515 63.76 64.10 63.76 63.99 +0.09 121 2,103 +62
Mar03 020515 63.80 63.88 63.75 63.88 +0.09 5 382 +5
Total Volume and Open Interest 4,772 80,626 +457
Japanese Yen(IMM)
Jun02 020515 78.03 78.50 78.03 78.44 +0.52 14,715 80,821 -2,264
Sep02 020515 78.50 78.88 78.50 78.82 +0.52 144 1,615 -39
Dec02 020515 79.31 79.31 79.31 79.31 +0.52 255 559 +245
Total Volume and Open Interest 15,114 83,322 -2,058
Swiss Franc(IMM)
Jun02 020515 62.05 62.71 62.04 62.66 +0.70 10,787 52,987 -1,724
Sep02 020515 62.17 62.76 62.17 62.76 +0.70 144 526 +10
Dec02 020515 62.88 62.88 62.88 62.88 +0.70 16 46 +1
Total Volume and Open Interest 10,951 53,559 -1,716
EuroFX(IMM)
Jun02 020515 90.15 91.06 90.14 91.01 +0.91 15,820 126,855 +946
Sep02 020515 89.81 90.64 89.81 90.64 +0.90 783 4,824 +519
Dec02 020515 89.83 90.34 89.83 90.34 +0.90 64 813 +74
Total Volume and Open Interest 16,667 132,612 +1,539
Mexican Peso(IMM)
Jun02 020515 10505.0 10535.0 10490.0 10527.0 +35.0 4,258 24,679 -1,027
Sep02 020515 10362.0 10377.0 10345.0 10377.0 +42.0 347 3,268 +138
Total Volume and Open Interest 4,605 29,446 -889
30-Year T-Bonds(CBOT)
Jun02 020515 100~08 100~20 99~31 100~12 +0~08 241,487 419,636 -2,080
Sep02 020515 99~01 99~13 98~26 99~07 +0~08 6,881 49,351 -241
Dec02 020515 98~03 98~06 98~03 98~06 +0~07 1,908 5,734 +1,377
Total Volume and Open Interest 250,276 474,723 -944
Municipal Bonds(CBOT)
Jun02 020515 102~15 102~27 102~10 102~21 +0~06 1,316 8,748 -671
Sep02 020515 100~31 100~31 100~31 100~31 +0~06 0 1 +0
Total Volume and Open Interest 1,316 8,749 -671
10-Year T-Notes(CBOT)
Jun02 020515 104~170 104~275 104~110 104~230 +0~085 389,847 685,954 -476
Sep02 020515 103~050 103~120 102~310 103~110 +0~085 22,617 99,997 +5,169
Total Volume and Open Interest 412,464 785,952 +4,693
5-Year T-Notes(CBOT)
Jun02 020515 105~215 105~280 105~175 105~270 +0~070 90,352 568,159 +568,159
Sep02 020515 104~135 104~170 104~115 104~170 +0~075 9,888 64,215 +64,215
Total Volume and Open Interest 100,240 632,374 +632,374
2 Year T-Notes(CBOT)
Jun02 020515 104~049 104~057 104~040 104~057 +0~011 7,003 93,236 +1,036
Sep02 020515 103~080 103~080 103~072 103~072 +0~014 23 111 -9
Total Volume and Open Interest 7,026 93,347 +1,027
3-Mth T-Bills(IMM)
Jun02 020515 98.22 98.22 98.22 98.22 unch 3 335 +0
Total Volume and Open Interest 3 389 +0
Eurodollars(IMM)
Jun02 020515 97.982 98.000 97.960 97.997 +0.012 164,065 680,825 +6,261
Sep02 020515 97.480 97.530 97.445 97.525 +0.045 256,782 639,897 -2,998
Dec02 020515 96.810 96.870 96.745 96.865 +0.060 374,313 807,487 +10,430
Mar03 020515 96.185 96.245 96.125 96.240 +0.060 212,048 450,333 -6,974
Jun03 020515 95.620 95.680 95.570 95.675 +0.055 95,091 293,806 -66
Sep03 020515 95.190 95.255 95.165 95.250 +0.060 49,752 242,011 -6,551
Dec03 020515 94.905 94.960 94.880 94.955 +0.070 39,939 187,521 +552
Mar04 020515 94.715 94.775 94.705 94.775 +0.075 31,425 144,513 -174
Jun04 020515 94.535 94.595 94.535 94.595 +0.080 16,186 132,397 -1,040
Sep04 020515 94.380 94.440 94.380 94.440 +0.080 13,775 127,227 +2,583
Dec04 020515 94.205 94.265 94.205 94.265 +0.080 12,983 89,741 +2,387
Mar05 020515 94.145 94.205 94.145 94.205 +0.080 12,391 90,463 +3,558
Total Volume and Open Interest 1,358,855 4,387,156 +18,354
3-Mth Euro-Yen(IMM)
Jun02 020515 99.92 99.92 99.92 99.92 unch 165 14,708 +364
Sep02 020515 99.90 99.90 99.90 99.90 unch 1,221 6,158 +1,137
Dec02 020515 99.88 99.88 99.88 99.88 unch 270 3,114 +80
Mar03 020515 99.85 99.85 99.85 99.85 unch 160 2,502 +36
Jun03 020515 99.85 99.85 99.85 99.85 unch 500 2,830 -10
Sep03 020515 99.81 99.81 99.81 99.81 unch 36 6,321 +2
Dec03 020515 99.75 99.75 99.75 99.75 unch 0 1,467 +20
Mar04 020515 99.69 99.69 99.69 99.69 unch 0 685 +10
Jun04 020515 99.64 99.64 99.64 99.64 unch 0 297 +10
Sep04 020515 99.55 99.55 99.55 99.55 unch 0 301 +150
Total Volume and Open Interest 2,352 38,704 +2,109
3-Mth Euro-Yen(SIMEX)
Jun02 020515 99.92 99.92 99.92 99.92 unch 1,119 94,586 -287
Sep02 020515 99.90 99.90 99.90 99.90 0.00 2,773 39,563 +1,127
Dec02 020515 99.89 99.89 99.88 99.88 -0.01 295 30,389 +15
Mar03 020515 99.85 99.85 99.85 99.85 0.00 149 28,899 +68
Jun03 020515 99.85 99.85 99.85 99.85 0.00 1,095 41,088 +1,903
Sep03 020515 99.81 99.81 99.81 99.81 unch 81 29,716 +12
Dec03 020515 99.76 99.76 99.75 99.75 -0.01 1,072 9,539 +328
Mar04 020515 99.70 99.70 99.69 99.69 unch 584 13,083 +471
Total Volume and Open Interest 8,221 297,836 +4,266
German Euro-Bund(EUREX)
Jun02 020515 105.16 105.23 104.93 105.09 +0.01 904,729 714,533 +16,233
Sep02 020515 104.79 104.85 104.62 104.76 +0.02 3,019 18,722 +1,159
Dec02 020515 104.16 104.16 104.16 104.16 unch 4,558 243 +0
Total Volume and Open Interest 912,306 733,498 +17,392
German Euro-Bobl(EUREX)
Jun02 020515 104.30 104.40 104.20 104.30 +0.01 651,117 561,333 +22,841
Sep02 020515 103.89 103.99 103.89 103.92 +0.02 4,448 18,827 +518
Dec02 020515 103.34 103.34 103.34 103.34 +0.01 1,057 354 +200
Total Volume and Open Interest 656,622 580,514 +23,559
Long Gilt(LIFFE)
Jun02 020515 111~01 111~06 110~28 111~03 -0~01 41,111 81,886 -3,532
Sep02 020515 110~11 110~11 110~08 110~11 0~00 60 279 +26
Total Volume and Open Interest 41,171 82,165 -3,506
3-Mth Short Sterling(LIFFE)
Jun02 020515 95.76 95.78 95.68 95.71 -0.06 27,012 0 +0
Sep02 020515 95.34 95.37 95.22 95.25 -0.10 57,314 0 +0
Dec02 020515 94.90 94.93 94.77 94.80 -0.11 74,329 0 +0
Total Volume and Open Interest 203,557    
3-Mth Euribor(LIFFE)
Jun02 020515 96.385 96.400 96.370 96.385 -0.005 118,817 452,235 +1,894
Sep02 020515 96.085 96.100 96.050 96.075 -0.005 186,390 379,397 -23,738
Dec02 020515 95.715 95.740 95.675 95.705 -0.010 231,147 270,325 -11,077
Total Volume and Open Interest 739,685 1,761,279 -34,007
3-Mth Aus T-Bills(SFE)
Jun02 020515 95.00 95.00 94.97 95.00 -0.04 8,548 247,364 +4,234
Sep02 020515 94.44 94.47 94.41 94.45 -0.09 5,031 152,070 +3,124
Dec02 020515 94.09 94.12 94.05 94.10 -0.10 2,501 80,933 +878
Mar03 020515 93.83 93.87 93.82 93.87 -0.10 823 34,036 +543
Jun03 020515 93.73 93.74 93.70 93.74 -0.10 269 19,905 -8
Sep03 020515 93.65 93.67 93.65 93.66 -0.10 24 12,155 +24
Dec03 020515 93.59 93.61 93.59 93.60 -0.09 152 9,510 +152
Mar04 020515 93.55 93.55 93.55 93.55 -0.09 19 5,117 +1
Jun04 020515 93.53 93.53 93.51 93.51 -0.10 11 2,348 -140
Sep04 020515 93.48 93.48 93.48 93.48 -0.09 0 1,279 +0
Total Volume and Open Interest 17,378 565,855 +8,808
10-Year Aus T-Bonds(SFE)
Jun02 020515 93.60 93.63 93.58 93.62 -0.08 2,278 257,194 +19,878
Sep02 020515 93.56 93.56 93.56 93.56 -0.08 15 10 +10
Total Volume and Open Interest 13,123 245,512 +8,196
3-Year Aus T-Bonds(SFE)
Jun02 020515 94.02 94.05 93.99 94.04 -0.11 35,951 616,732 +22,402
Sep02 020515 93.92 93.92 93.92 93.92 -0.13      
Total Volume and Open Interest 35,951 616,732 +22,402
Gold(CMX)
Jun02 020515 307.5 309.3 306.5 309.0 +1.4 40,418 117,912 -7,014
Aug02 020515 309.0 310.4 307.5 310.1 +1.4 6,432 18,260 +2,321
Oct02 020515 310.0 311.5 310.0 311.0 +1.4 390 5,242 +42
Dec02 020515 310.0 312.2 309.5 311.9 +1.4 1,754 20,816 +125
Feb03 020515 312.0 313.0 312.0 312.9 +1.4 107 7,496 -13
Apr03 020515 313.9 313.9 313.9 313.9 +1.4 0 2,536 +0
Total Volume and Open Interest 49,424 191,721 -4,417
Silver(CMX)
May02 020515 461.0 464.5 461.0 462.6 +3.0 12 81 -624
Jul02 020515 461.0 464.5 458.5 463.7 +3.0 6,157 55,715 +342
Sep02 020515 463.5 466.5 463.5 465.4 +3.0 267 4,353 +0
Dec02 020515 465.5 469.0 465.0 467.8 +3.2 82 8,722 +10
Mar03 020515 469.8 469.8 469.8 469.8 +3.2 2 1,348 -1
Total Volume and Open Interest 6,580 74,887 -213
Platinum(NYM)
Jul02 020515 534.0 535.0 532.0 532.9 -0.4 486 5,654 -38
Oct02 020515 524.9 524.9 524.9 524.9 -0.4 0 92 +0
Total Volume and Open Interest 486 5,746 -38
Palladium(NYME)
Jun02 020515 356.00 369.00 356.00 368.00 +15.00 61 1,205 -19
Sep02 020515 354.00 368.60 354.00 368.60 +15.00 32 372 +22
Total Volume and Open Interest 93 1,577 +3
Copper(CMX)
May02 020515 73.70 74.40 73.70 74.30 +0.30 1,260 2,275 +699
Jul02 020515 74.20 74.80 74.05 74.75 +0.25 13,545 36,607 -679
Sep02 020515 74.65 75.30 74.60 75.20 +0.30 313 8,409 -53
Dec02 020515 75.05 75.75 75.05 75.75 +0.30 212 8,875 -19
Mar03 020515 75.90 76.35 75.90 76.35 +0.35 35 1,739 -23
Total Volume and Open Interest 16,478 74,175 +805
DJIA Index(CBOT)
Jun02 020515 10275 10350 10220 10265 -26 22,519 32,911 +477
Sep02 020515 10270 10350 10230 10269 -27 257 925 +42
Dec02 020515 10300 10355 10250 10287 -27 6 180 +0
Mar03 020515 10400 10400 10325 10325 -26      
Total Volume and Open Interest 22,782 34,041 +519
S & P 500(CME)
Jun02 020515 1092.00 1105.20 1089.00 1094.50 -4.00 68,578 473,745 +886
Sep02 020515 1093.50 1103.30 1093.00 1096.10 -4.10 1,923 59,042 +481
Dec02 020515 1099.00 1099.00 1099.00 1099.00 -4.30 292 5,257 +245
Mar03 020515 1104.50 1104.50 1104.50 1104.50 -4.30 3 72 +3
Total Volume and Open Interest 70,797 538,248 +1,614
S & P 500 E-Mini(Globex)
Jun02 020515 1098.75 1105.25 1089.00 1094.50 -4.00 365,501 222,222 +13,599
Sep02 020515 1101.00 1109.75 1092.00 1096.00 -4.25 57 136 +32
Total Volume and Open Interest 365,558 222,358 +13,631
NASDAQ 100(CME)
Jun02 020515 1293.00 1354.00 1283.00 1320.50 +8.00 20,001 60,907 -113
Sep02 020515 1327.00 1327.00 1327.00 1327.00 +8.00 0 64 +0
Dec02 020515 1333.50 1333.50 1333.50 1333.50 +8.00 0 20 +0
Total Volume and Open Interest 20,001 60,991 -113
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020515 1314.5 1354.0 1283.0 1320.5 +8.0 215,728 133,423 -5,776
Sep02 020515 1340.5 1356.0 1327.0 1327.0 +8.0 2 24 +1
Total Volume and Open Interest 215,730 133,447 -5,775
NYSE Composite(NYBOT)
Jun02 020515 580.00 584.50 579.00 580.25 -3.75 941 2,858 -69
Sep02 020515 581.25 581.25 581.25 581.25 -3.75 0 410 +0
Dec02 020515 582.25 582.25 582.25 582.25 -3.75 0 200 +0
Total Volume and Open Interest 941 3,468 -69
S & P Midcap 400(CME)
Jun02 020515 546.00 550.00 542.50 545.00 -3.50 1,043 16,637 +60
Sep02 020515 546.80 546.80 546.80 546.80 -3.50 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 020515 511.00 516.75 508.25 514.25 -0.25 2,565 29,521 +319
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 020515 1292.00 1306.25 1288.00 1299.00 -2.00 89 495 +76
Total Volume and Open Interest 90 497 +77
Nikkei 225(CME)
Jun02 020515 11610 11660 11555 11600 +25 1,560 16,867 +252
Sep02 020515 11675 11675 11635 11635 +25 42 56 +47
Total Volume and Open Interest 1,602 16,936 +299
Nikkei 225(SIMEX)
Jun02 020515 11565 11700 11530 11610 +215 14,156 89,943 -677
Sep02 020515 11600 11610 11600 11610 +215 0 1,282 -1
Dec02 020514 11375 11375 11375 11375 +40      
Total Volume and Open Interest 14,718 92,203 +1,441
CAC 40(MATIF)
May02 020515 4462.0 4476.0 4418.0 4455.0 +11.0 64,959 429,829 +15,574
Jun02 020515 4455.0 4458.5 4412.0 4443.5 +23.0 13 102,402 +2,827
Jul02 020515 4452.5 4452.5 4452.5 4452.5 +23.5      
Total Volume and Open Interest 68,284 581,249 +18,401
DAX Index(EUREX)
Jun02 020515 5090.0 5097.0 5021.0 5090.0 +33.0 55,375 246,904 +87
Sep02 020515 5118.5 5135.5 5081.0 5135.5 +33.5 711 5,650 +586
Dec02 020515 5187.0 5187.0 5187.0 5187.0 +34.5 120 2,228 +10
Total Volume and Open Interest 56,206 254,782 +683
FT-SE 100(LIFFE)
Jun02 020515 5276.00 5285.50 5248.00 5279.00 +32.00 40,759 318,289 -4,126
Sep02 020515 5290.00 5298.50 5266.00 5295.00 +33.00 1,531 16,420 +1,472
Dec02 020515 5315.50 5339.00 5315.50 5339.00 +35.00 4 9,466 +0
Total Volume and Open Interest 42,315 347,364 -2,654
SPI 200(SFE)
Jun02 020515 3328.0 3382.0 3324.0 3380.0 +71.0 7,750 144,080 +3,303
Sep02 020515 3348.0 3394.0 3348.0 3394.0 +71.0 60 1,637 +5
Dec02 020515 3406.0 3406.0 3406.0 3406.0 +71.0 4 1,066 +0
Total Volume and Open Interest 7,934 147,598 +3,361
GSCI(CME)
Jun02 020515 208.00 209.40 205.00 205.60 -4.80 2,510 19,551 +2,057
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 020515 204.50 205.00 204.00 204.10 -0.40 25 243 -12
Aug02 020515 205.75 206.00 205.50 205.50 -0.40 1 120 +1
Nov02 020515 207.50 207.50 206.90 206.90 -0.40 0 50 +0
Total Volume and Open Interest 26 413 -11
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

It is just $99 plus s/h for the mailed edition or just $89 for the online edition.

Plus, as always, MRCI Subscribers get 15% off!

http://www.mrci.com/catalog/product_info.php?cPath=57&products_id=307