Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu June 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020613 494.00 503.00 493.00 501.25 +8.00 36,995 76,741 -2,130
Aug02 020613 489.00 496.50 487.25 495.00 +7.75 5,322 18,501 +683
Sep02 020613 477.25 483.50 476.00 481.50 +6.25 1,636 11,548 +366
Nov02 020613 470.50 475.50 469.50 473.75 +3.50 15,508 50,087 +1,581
Jan03 020613 474.00 478.00 473.00 476.00 +3.00 596 8,241 -165
Mar03 020613 476.00 479.00 474.50 478.50 +2.50 509 6,516 +220
May03 020613 477.50 479.50 476.50 479.00 +1.25 139 8,607 +106
Total Volume and Open Interest 60,828 184,637 +727
Soybean Meal(CBOT)
Jul02 020613 165.70 169.20 165.50 169.00 +3.60 13,207 49,662 -2,744
Aug02 020613 162.50 165.20 162.50 165.10 +2.70 4,102 19,783 +861
Sep02 020613 159.20 161.30 159.00 161.10 +2.10 1,248 15,289 +181
Oct02 020613 155.00 156.80 155.00 156.60 +1.60 575 11,289 +55
Dec02 020613 154.20 155.30 153.80 154.90 +1.00 3,871 30,084 +1,158
Jan03 020613 153.80 154.60 153.20 154.30 +0.90 261 4,506 +62
Mar03 020613 152.20 153.00 151.30 152.40 +0.40 409 3,954 +80
May03 020613 150.00 151.00 149.30 150.00 unch 546 3,726 +357
Total Volume and Open Interest 24,340 141,724 +9
Soybean Oil(CBOT)
Jul02 020613 17.58 17.90 17.55 17.86 +0.14 14,385 56,566 -3,854
Aug02 020613 17.71 18.00 17.67 17.94 +0.12 2,802 18,875 +424
Sep02 020613 17.80 18.12 17.80 18.05 +0.14 1,001 11,652 +165
Oct02 020613 17.90 18.18 17.90 18.14 +0.16 191 7,213 +22
Dec02 020613 18.08 18.40 18.08 18.35 +0.14 3,403 24,929 -539
Jan03 020613 18.15 18.50 18.15 18.48 +0.13 240 3,985 +14
Mar03 020613 18.35 18.62 18.35 18.62 +0.17 366 2,720 +221
May03 020613 18.60 18.78 18.60 18.78 +0.18 146 3,109 +146
Total Volume and Open Interest 22,543 131,823 -3,397
Canola(WCE)
Jul02 020613 332.3 335.2 331.0 334.8 +2.5 4,208 11,938 -3,763
Sep02 020613 339.0 339.0 339.0 339.0 +2.7 0 18 +0
Nov02 020613 338.4 342.5 338.1 342.2 +3.8 3,751 24,945 -2,072
Jan03 020613 340.9 344.8 340.9 344.8 +3.6 18 1,390 +6
Mar03 020613 345.0 345.0 345.0 345.0 +3.5 0 365 +0
Total Volume and Open Interest 7,977 38,666 -5,829
Corn(CBOT)
Jul02 020613 206.75 213.00 206.75 211.75 +5.00 49,416 160,520 -7,456
Sep02 020613 214.50 219.75 214.25 218.50 +4.25 15,581 76,084 +7,547
Dec02 020613 223.25 228.50 223.25 227.50 +4.50 16,452 137,746 +2,250
Mar03 020613 231.25 235.75 231.25 235.00 +3.50 1,007 22,489 +246
May03 020613 234.50 238.50 234.50 237.50 +2.75 285 7,315 +128
Jul03 020613 238.25 241.00 238.25 241.00 +2.50 1,481 10,686 +119
Total Volume and Open Interest 85,223 431,316 +3,310
Wheat(CBOT)
Jul02 020613 283.50 296.00 283.25 295.50 +12.00 23,490 46,922 -1,083
Sep02 020613 292.50 303.00 291.00 302.50 +11.00 6,038 20,572 +1,910
Dec02 020613 300.50 311.50 300.00 310.50 +10.25 3,839 23,856 +410
Mar03 020613 304.50 312.00 304.00 311.25 +6.75 368 3,265 +73
May03 020613 301.00 307.00 300.00 305.00 +5.00 30 464 +11
Total Volume and Open Interest 34,595 97,748 +1,481
Wheat(KCBT)
Jul02 020613 305.00 316.50 304.00 313.50 +8.50 8,359 33,476 -1,494
Sep02 020613 310.50 319.50 308.75 319.00 +9.25 4,302 17,526 +1,707
Dec02 020613 313.50 323.50 312.75 323.00 +9.50 1,617 14,992 +171
Mar03 020613 316.00 321.00 315.00 320.00 +5.00 832 4,248 +91
May03 020613 317.00 317.00 317.00 317.00 +1.75 21 305 +15
Total Volume and Open Interest 15,177 72,041 +504
Wheat(MGE)
Jul02 020613 302.00 307.00 300.00 305.75 +4.00 1,717 9,204 -192
Sep02 020613 304.75 309.00 302.75 307.75 +3.50 1,107 5,456 +171
Dec02 020613 311.50 314.75 310.00 313.25 +2.00 1,004 3,683 -22
Mar03 020613 318.00 319.00 316.75 318.25 -0.25 201 1,491 +146
May03 020613 322.50 322.50 319.00 319.00 -3.00 123 610 +101
Total Volume and Open Interest 4,216 21,287 +245
Oats(CBOT)
Jul02 020613 187.25 189.75 178.00 181.00 -5.75 868 4,436 -154
Sep02 020613 149.75 151.00 143.00 143.50 -3.75 292 935 +3
Dec02 020613 142.00 144.00 139.00 141.75 +1.00 247 4,912 -58
Mar03 020613 142.00 142.00 142.00 142.00 unch 0 155 +0
Total Volume and Open Interest 1,407 10,441 -209
Rough Rice(CBOT)
Jul02 020613 3.87 4.04 3.82 3.92 +0.01 358 2,934 -340
Sep02 020613 4.14 4.28 4.08 4.20 +0.04 140 1,391 -181
Nov02 020613 4.37 4.50 4.35 4.41 +0.01 120 1,895 +6
Jan03 020613 4.58 4.63 4.58 4.60 unch 1 931 +0
Total Volume and Open Interest 699 8,341 -476
Live Cattle(CME)
Jun02 020613 62.700 62.950 62.600 62.800 +0.225 4,796 9,101 -1,642
Aug02 020613 62.900 63.150 62.675 62.825 +0.125 7,666 39,408 +671
Oct02 020613 64.750 65.150 64.700 64.775 +0.025 3,036 26,171 -660
Dec02 020613 66.725 66.875 66.500 66.650 unch 1,586 12,848 +277
Feb03 020613 67.850 68.175 67.850 67.975 +0.125 337 3,855 +18
Apr03 020613 69.000 69.050 68.900 69.025 +0.050 66 1,939 +48
Total Volume and Open Interest 17,487 93,323 -1,288
Feeder Cattle(CME)
Aug02 020613 76.650 77.200 76.500 76.650 -0.050 1,645 7,176 -325
Sep02 020613 76.300 76.850 76.300 76.350 unch 267 994 +41
Oct02 020613 76.650 77.200 76.500 76.550 -0.150 174 1,526 +63
Nov02 020613 77.000 77.450 77.000 77.150 +0.025 82 695 -8
Jan03 020613 76.975 76.975 76.650 76.800 unch 17 398 +4
Mar03 020613 76.300 76.300 76.200 76.200 -0.100 0 16 +0
Apr03 020613 76.100 76.100 76.100 76.100 unch 2 63 +2
Total Volume and Open Interest 2,187 10,868 -223
Lean Hogs(CME)
Jun02 020613 48.100 48.500 48.100 48.375 +0.125 706 1,672 -513
Jul02 020613 47.900 49.450 47.825 49.175 +1.625 4,627 9,805 -177
Aug02 020613 46.500 47.650 46.450 47.400 +1.200 3,033 9,320 +923
Oct02 020613 37.800 38.900 37.800 38.625 +0.925 396 3,489 +65
Dec02 020613 36.050 36.650 36.000 36.575 +0.775 381 3,932 +36
Feb03 020613 39.500 40.000 39.500 40.000 +0.700 24 646 +7
Apr03 020613 41.950 41.950 41.700 41.700 +0.400 0 63 +0
May03 020613 46.500 46.500 46.500 46.500 +0.250      
Total Volume and Open Interest 9,176 28,942 +346
Pork Bellies(CME)
Jul02 020613 57.200 59.225 57.200 59.225 +3.000 729 2,001 +1
Aug02 020613 56.600 59.175 56.600 59.175 +3.000 259 904 +21
Feb03 020613 62.000 62.000 61.400 61.550 +1.000 2 89 +1
Mar03 020613 60.500 60.500 60.500 60.500 +0.950 0 2 +0
May03 020613 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 990 2,999 +23
Cocoa(NYBOT)
Jul02 020613 1477 1487 1458 1470 -5 5,998 9,316 -3,614
Sep02 020613 1485 1504 1475 1488 -3 8,443 29,183 +2,016
Dec02 020613 1468 1485 1463 1475 -1 1,851 18,398 +847
Mar03 020613 1455 1469 1452 1459 -2 687 13,401 +448
May03 020613 1460 1460 1460 1460 -1 36 6,123 +0
Jul03 020613 1467 1467 1460 1460 +2 36 5,183 +0
Sep03 020613 1464 1464 1464 1464 +1 220 11,850 -124
Total Volume and Open Interest 17,326 100,195 -377
Coffee "C"(NYBOT)
Jul02 020613 48.75 48.75 47.00 47.20 -1.70 3,780 19,134 -1,259
Sep02 020613 51.60 51.60 49.90 50.00 -1.70 3,881 26,477 +980
Dec02 020613 54.30 54.35 53.00 53.15 -1.55 656 9,460 +71
Mar03 020613 56.75 56.90 55.45 55.55 -1.45 178 5,656 +15
May03 020613 58.30 58.30 56.50 56.75 -1.60 72 2,165 -6
Jul03 020613 60.00 60.00 58.00 58.00 -1.50 113 2,184 +9
Total Volume and Open Interest 8,783 66,551 -185
Orange Juice(NYBOT)
Jul02 020613 91.00 91.00 90.80 91.00 +0.10 1,195 9,576 -122
Sep02 020613 90.50 90.50 90.35 90.40 -0.05 732 7,138 +612
Nov02 020613 89.25 90.00 89.25 89.70 -0.20 0 3,127 +0
Jan03 020613 90.50 90.50 90.50 90.50 -0.20 0 3,766 +0
Mar03 020613 91.25 91.25 91.25 91.25 -0.20 0 2,313 +0
Total Volume and Open Interest 1,927 26,270 +490
Sugar #11(NYBOT)
Jul02 020613 5.23 5.35 5.21 5.30 +0.05 18,465 49,979 -7,321
Oct02 020613 5.25 5.34 5.20 5.30 +0.06 12,810 53,043 +2,601
Mar03 020613 5.58 5.66 5.55 5.63 +0.06 3,830 22,519 +341
May03 020613 5.59 5.62 5.56 5.61 +0.05 683 7,752 -201
Jul03 020613 5.48 5.52 5.46 5.49 +0.02 379 12,471 +83
Total Volume and Open Interest 37,142 156,971 -4,302
London Cocoa(LCE)
Jul02 020613 1259 1266 1250 1257 -3 1,195 37,710 -265
Sep02 020613 1235 1241 1229 1234 unch 2,421 42,810 +299
Dec02 020613 1143 1143 1130 1139 unch 894 19,090 -245
Mar03 020613 1118 1123 1113 1120 unch 392 36,140 +134
May03 020613 1134 1134 1123 1133 unch 0 6,805 -30
Jul03 020613 1144 1149 1144 1149 +1 116 6,694 +38
Sep03 020613 1155 1155 1151 1151 +1 105 4,360 -5
Total Volume and Open Interest 5,338 161,004 +118
London Coffee(LCE)
Jul02 020613 522.00 524.00 518.00 519.00 -4.00 2,008 22,187 -1,278
Sep02 020613 538.00 542.00 535.00 536.00 -5.00 2,677 41,846 +715
Nov02 020613 550.00 553.00 545.00 547.00 -4.00 772 19,300 -12
Jan03 020613 560.00 560.00 555.00 556.00 -4.00 507 11,967 +2
Mar03 020613 569.00 569.00 564.00 564.00 -5.00 363 8,219 -21
May03 020613 576.00 576.00 573.00 573.00 -5.00 128 3,745 +103
Total Volume and Open Interest 6,455 107,279 -491
London Sugar(LCE)
Aug02 020613 194.00 194.50 193.50 193.70 -0.60 3,381 18,588 -342
Oct02 020613 171.50 172.20 171.00 171.70 unch 965 11,702 +121
Dec02 020613 172.20 172.50 171.70 172.40 -0.10 43 3,089 +20
Mar03 020613 175.50 175.50 175.00 175.30 -0.20 43 4,457 -1
May03 020613 178.50 178.50 178.00 178.30 -0.20 80 2,095 +51
Total Volume and Open Interest 4,512 39,931 -151
Cotton(NYBOT)
Jul02 020613 40.00 40.40 39.50 39.54 -0.53 7,787 19,002 -1,607
Oct02 020613 42.40 42.60 42.00 42.05 -0.38 548 3,029 +116
Dec02 020613 44.05 44.45 43.75 43.80 -0.43 8,018 35,153 +2,513
Mar03 020613 45.95 46.20 45.65 45.68 -0.17 327 4,549 +114
May03 020613 47.95 48.20 47.70 47.80 -0.20 59 2,836 -74
Jul03 020613 49.10 49.10 48.90 48.90 -0.20 0 1,264 +0
Total Volume and Open Interest 16,739 66,490 +1,062
Lumber(CME)
Jul02 020613 262.0 268.9 262.0 264.4 +4.6 235 1,612 -12
Sep02 020613 267.5 275.0 267.5 269.6 +3.4 94 544 +4
Nov02 020613 270.8 274.9 268.6 268.6 +1.5 13 106 -2
Jan03 020613 282.9 285.3 282.9 285.3 +4.8 0 33 +0
Total Volume and Open Interest 342 2,308 -10
Crude Oil(NYM)
Jul02 020613 24.90 25.75 24.85 25.64 +1.00 80,443 87,155 -17,860
Aug02 020613 25.15 25.95 25.14 25.87 +1.00 76,356 104,094 +16,372
Sep02 020613 25.12 25.90 25.10 25.85 +0.95 17,837 41,680 +437
Oct02 020613 25.10 25.80 25.10 25.73 +0.85 8,676 27,194 -202
Nov02 020613 25.08 25.61 25.08 25.61 +0.78 1,754 16,467 +416
Dec02 020613 25.00 25.54 24.90 25.49 +0.73 9,039 52,012 +1,012
Jan03 020613 24.95 25.31 24.95 25.31 +0.70 2,014 20,973 -541
Feb03 020613 24.60 25.14 24.60 25.14 +0.67 152 9,773 +7
Mar03 020613 24.65 24.97 24.65 24.97 +0.64 400 8,945 +100
Apr03 020613 24.53 24.83 24.53 24.83 +0.62 8 5,766 -8
Total Volume and Open Interest 204,432 468,855 -1,078
Heating Oil(NYM)
Jul02 020613 63.85 66.30 63.80 66.03 +2.96 21,150 32,325 -3,092
Aug02 020613 64.70 67.05 64.60 66.74 +2.68 9,527 29,238 +2,950
Sep02 020613 65.60 67.70 65.60 67.54 +2.53 1,803 15,000 +168
Oct02 020613 67.25 68.60 67.25 68.34 +2.38 903 10,499 +17
Nov02 020613 67.70 69.20 67.70 69.14 +2.23 774 7,695 -218
Dec02 020613 68.30 70.00 68.25 69.74 +2.13 2,232 17,729 +696
Jan03 020613 68.70 70.04 68.70 70.04 +2.08 297 9,016 +28
Feb03 020613 68.60 69.80 68.60 69.79 +1.98 619 7,853 +355
Mar03 020613 68.60 68.75 68.50 68.64 +1.88 472 4,950 +19
Apr03 020613 66.90 67.09 66.90 67.09 +1.78 167 2,600 -66
Total Volume and Open Interest 38,606 143,717 +1,003
Unleaded Gas(NYM)
Jul02 020613 75.70 78.75 75.70 77.85 +2.75 24,148 43,433 -576
Aug02 020613 76.10 79.00 76.10 78.19 +2.69 12,635 33,789 +2,247
Sep02 020613 74.40 77.00 74.40 76.22 +2.30 3,374 16,740 -271
Oct02 020613 72.75 72.75 72.72 72.72 +2.00 470 12,097 -106
Nov02 020613 71.07 71.07 71.07 71.07 +1.90 310 1,718 +142
Dec02 020613 70.32 70.32 70.32 70.32 +1.80 537 3,400 -5
Jan03 020613 69.80 70.32 69.80 70.32 +1.80 118 1,749 -27
Feb03 020613 70.72 70.72 70.72 70.72 +1.80 32 322 +0
Total Volume and Open Interest 41,634 116,162 +1,414
Natural Gas(NYM)
Jul02 020613 3.055 3.260 3.050 3.211 +0.154 43,102 56,762 -3,905
Aug02 020613 3.125 3.320 3.120 3.280 +0.156 13,997 40,877 +2,209
Sep02 020613 3.145 3.335 3.145 3.303 +0.150 3,649 31,828 -262
Oct02 020613 3.185 3.360 3.185 3.335 +0.146 6,667 51,943 +378
Nov02 020613 3.470 3.620 3.465 3.610 +0.146 1,140 33,302 -92
Dec02 020613 3.710 3.870 3.710 3.852 +0.143 1,598 33,852 +472
Jan03 020613 3.810 3.980 3.800 3.938 +0.138 2,061 30,391 -88
Feb03 020613 3.760 3.915 3.750 3.877 +0.132 366 23,458 +142
Total Volume and Open Interest 82,867 535,565 -9,172
Brent Crude Oil(IPE)
Jul02 020613 23.75 24.23 23.75 24.06 +0.55 35,154 26,159 -10,336
Aug02 020613 24.15 24.80 24.15 24.72 +0.86 63,164 53,278 +4,368
Sep02 020613 24.46 24.90 24.29 24.85 +0.84 15,134 34,000 +2,436
Oct02 020613 24.31 24.79 24.26 24.79 +0.80 3,169 16,046 +51
Nov02 020613 24.23 24.76 24.19 24.69 +0.77 1,018 8,455 -274
Dec02 020613 24.24 24.64 24.05 24.59 +0.74 5,722 32,047 -338
Jan03 020613 24.00 24.42 23.98 24.42 +0.71 20 12,111 +0
Feb03 020613 23.90 24.28 23.90 24.28 +0.71 550 4,981 +413
Total Volume and Open Interest 125,313 218,343 -2,814
Gas Oil(IPE)
Jul02 020613 195.25 203.25 195.00 201.00 +6.50 19,409 51,159 +1,735
Aug02 020613 197.25 205.25 197.25 203.50 +6.50 5,452 22,496 +1,788
Sep02 020613 200.75 206.25 200.00 205.50 +6.50 1,025 10,723 +234
Oct02 020613 202.75 208.00 202.25 207.25 +6.25 2,768 17,405 -802
Nov02 020613 203.75 208.50 203.75 208.50 +5.75 286 14,641 +100
Dec02 020613 204.50 209.00 204.50 208.75 +5.50 3,497 37,714 +1,271
Jan03 020613 205.00 209.00 205.00 209.00 +5.25 964 7,155 +235
Feb03 020613 205.00 207.25 205.00 207.25 +5.00 0 2,240 +0
Total Volume and Open Interest 41,654 191,303 -4,073
US Dollar Index(NYBOT)
Jun02 020613 111.15 111.42 110.75 111.15 +0.05 252 1,724 -121
Sep02 020613 111.67 111.95 111.20 111.68 +0.08 729 12,071 -4
Dec02 020613 112.37 112.37 111.85 112.24 +0.08 0 2,015 +0
Total Volume and Open Interest 982 15,811 -124
Australian Dollar(IMM)
Jun02 020613 56.80 57.10 56.52 56.61 -0.53 3,921 16,418 -2,522
Sep02 020613 56.35 56.65 56.06 56.17 -0.53 4,730 33,682 +1,722
Dec02 020613 55.73 55.73 55.73 55.73 -0.53 1 473 +0
Total Volume and Open Interest 8,662 51,226 -790
British Pound(IMM)
Jun02 020613 147.02 147.38 146.96 147.10 +0.08 4,871 17,706 -4,480
Sep02 020613 146.20 146.58 146.10 146.28 +0.08 7,744 36,265 +3,067
Dec02 020613 145.38 145.38 145.38 145.38 +0.02 0 188 +0
Total Volume and Open Interest 12,615 54,161 -1,411
Canadian Dollar(IMM)
Jun02 020613 64.97 65.12 64.91 64.95 -0.14 7,568 28,868 -6,657
Sep02 020613 64.82 64.96 64.77 64.80 -0.14 9,719 61,606 +6,111
Dec02 020613 64.65 64.70 64.63 64.64 -0.14 242 3,271 +59
Mar03 020613 64.47 64.50 64.47 64.49 -0.14 26 606 +9
Total Volume and Open Interest 17,558 94,834 -476
Japanese Yen(IMM)
Jun02 020613 79.62 80.15 79.62 79.98 +0.38 6,159 36,365 -12,048
Sep02 020613 80.00 80.52 79.95 80.35 +0.38 8,370 58,779 +3,288
Dec02 020613 80.50 80.77 80.50 80.77 +0.36 36 866 +27
Total Volume and Open Interest 14,574 96,388 -8,735
Swiss Franc(IMM)
Jun02 020613 63.80 64.23 63.77 63.84 -0.06 11,839 35,273 -1,664
Sep02 020613 63.90 64.30 63.83 63.94 -0.06 14,928 34,311 +9,612
Dec02 020613 64.05 64.05 64.04 64.04 -0.06 0 134 +0
Total Volume and Open Interest 26,767 69,719 +7,948
EuroFX(IMM)
Jun02 020613 94.16 94.72 94.11 94.18 -0.26 26,729 59,204 -20,968
Sep02 020613 93.76 94.35 93.71 93.81 -0.26 33,491 88,605 +23,409
Dec02 020613 93.55 93.85 93.44 93.44 -0.27 16 1,305 -2
Total Volume and Open Interest 60,237 149,311 +2,439
Mexican Peso(IMM)
Jun02 020613 10380.0 10385.0 10345.0 10380.0 +68.0 5,012 18,077 -3,779
Sep02 020613 10220.0 10225.0 10170.0 10212.0 +70.0 6,334 16,718 +3,524
Total Volume and Open Interest 11,405 36,604 -255
30-Year T-Bonds(CBOT)
Jun02 020613 103~05 104~04 103~04 103~24 +0~12 5,473 49,195 -3,046
Sep02 020613 102~02 102~30 101~27 102~18 +0~12 211,049 388,002 +5,967
Dec02 020613 100~28 101~24 100~27 101~15 +0~12 1,935 30,324 +204
Total Volume and Open Interest 218,457 467,523 +3,125
Municipal Bonds(CBOT)
Jun02 020613 105~06 105~11 105~00 105~01 +0~01 863 5,494 -669
Sep02 020613 103~21 104~06 103~20 103~26 +0~02 1,147 3,216 +476
Total Volume and Open Interest 2,010 8,710 -193
10-Year T-Notes(CBOT)
Jun02 020613 107~140 108~050 107~120 107~280 +0~095 15,840 107,320 -2,710
Sep02 020613 105~310 106~240 105~280 106~140 +0~100 324,364 707,386 +13,058
Total Volume and Open Interest 340,353 815,084 +10,423
5-Year T-Notes(CBOT)
Jun02 020613 108~025 108~025 107~300 108~000 +0~070 34,212 61,218 -13,241
Sep02 020613 106~135 106~290 106~130 106~225 +0~070 74,100 553,112 +10,294
Total Volume and Open Interest 108,312 614,330 -2,947
2 Year T-Notes(CBOT)
Jun02 020613 105~032 105~054 105~032 105~044 +0~008 3,890 12,744 -619
Sep02 020613 104~060 104~086 104~058 104~074 +0~010 8,196 96,213 +1,868
Total Volume and Open Interest 12,086 108,957 +1,249
3-Mth T-Bills(IMM)
Sep02 020613 98.13 98.13 98.13 98.13 +0.03 0 123 +0
Total Volume and Open Interest 3 406 -1
Eurodollars(IMM)
Jun02 020613 98.105 98.118 98.103 98.113 +0.010 54,008 601,438 -7,453
Sep02 020613 97.830 97.915 97.830 97.880 +0.040 171,432 679,186 +19,064
Dec02 020613 97.335 97.460 97.335 97.420 +0.070 264,070 752,239 -1,767
Mar03 020613 96.735 96.870 96.735 96.830 +0.080 149,992 528,653 +9,913
Jun03 020613 96.150 96.275 96.150 96.240 +0.075 70,108 320,896 +8,615
Sep03 020613 95.690 95.810 95.690 95.760 +0.060 39,947 266,356 +6,015
Dec03 020613 95.345 95.450 95.340 95.400 +0.050 29,332 198,968 +1,366
Mar04 020613 95.145 95.245 95.145 95.195 +0.040 22,318 178,229 +2,599
Jun04 020613 94.975 95.065 94.975 95.020 +0.035 11,439 143,929 -582
Sep04 020613 94.825 94.905 94.825 94.870 +0.035 8,419 134,523 +427
Dec04 020613 94.655 94.735 94.655 94.700 +0.035 10,741 105,821 -371
Mar05 020613 94.580 94.660 94.580 94.625 +0.035 7,878 101,856 -247
Total Volume and Open Interest 892,881 4,579,178 +28,759
3-Mth Euro-Yen(IMM)
Jun02 020613 99.93 99.93 99.93 99.93 unch 4,428 16,584 +3,739
Sep02 020613 99.92 99.92 99.91 99.91 unch 125 4,964 -52
Dec02 020613 99.89 99.90 99.89 99.90 unch 21 3,268 -193
Mar03 020613 99.85 99.85 99.85 99.85 unch 110 2,766 -170
Jun03 020613 99.85 99.85 99.85 99.85 unch 1 3,290 -21
Sep03 020613 99.81 99.81 99.81 99.81 unch 0 7,891 -18
Dec03 020613 99.76 99.76 99.76 99.76 unch 0 1,627 +0
Mar04 020613 99.69 99.69 99.69 99.69 +0.01 0 693 +0
Jun04 020613 99.65 99.65 99.65 99.65 unch 0 327 +0
Sep04 020613 99.56 99.56 99.56 99.56 unch 0 430 +0
Total Volume and Open Interest 4,685 42,462 +3,285
3-Mth Euro-Yen(SIMEX)
Sep02 020613 99.91 99.92 99.91 99.91 unch 1,289 37,688 -30
Dec02 020613 99.89 99.89 99.89 99.89 unch 570 36,684 +909
Mar03 020613 99.85 99.85 99.85 99.85 unch 701 34,650 -623
Jun03 020613 99.85 99.85 99.85 99.85 unch 586 49,671 -26
Sep03 020613 99.81 99.81 99.81 99.81 unch 16 32,761 -20
Dec03 020613 99.76 99.76 99.76 99.76 +0.01 0 13,367 -40
Mar04 020613 99.69 99.69 99.69 99.69 unch 6 13,526 -3
Jun04 020613 99.66 99.66 99.66 99.66 unch 0 5,159 +0
Total Volume and Open Interest 3,868 300,504 -963
German Euro-Bund(EUREX)
Sep02 020613 106.26 106.88 106.11 106.74 +0.39 542,398 622,178 +4,950
Dec02 020613 105.56 106.16 105.56 106.16 +0.38 1,374 2,583 +874
Mar03 020613 106.12 106.12 106.12 106.12 +0.39 493 0 +0
Total Volume and Open Interest 544,265 624,761 +5,824
German Euro-Bobl(EUREX)
Sep02 020613 105.24 105.64 105.10 105.50 +0.25 307,150 456,498 +895
Dec02 020613 104.90 104.90 104.90 104.90 +0.23 2,997 3,997 +500
Mar03 020613 104.60 104.60 104.60 104.60 +0.25      
Total Volume and Open Interest 310,147 460,495 +1,395
Long Gilt(LIFFE)
Jun02 020613 112~02 112~30 112~02 112~30 +0~28 1,790 19,839 -167
Sep02 020613 111~09 112~06 111~07 112~05 +0~28 16,800 87,195 +5,455
Total Volume and Open Interest 18,590 107,034 +5,288
3-Mth Short Sterling(LIFFE)
Jun02 020613 95.79 95.81 95.77 95.80 +0.01 10,895 0 +0
Sep02 020613 95.35 95.41 95.31 95.40 +0.05 19,774 0 +0
Dec02 020613 94.96 95.05 94.92 95.03 +0.07 28,905 0 +0
Total Volume and Open Interest 81,562    
3-Mth Euribor(LIFFE)
Jun02 020613 96.530 96.535 96.520 96.530 unch 39,020 350,245 -11,806
Sep02 020613 96.280 96.335 96.235 96.315 +0.035 89,345 361,808 +6,224
Dec02 020613 95.980 96.070 95.940 96.055 +0.070 114,574 302,831 +9,541
Total Volume and Open Interest 364,335 1,777,745 +10,142
3-Mth Aus T-Bills(SFE)
Jun02 020613 94.98 94.98 94.92 94.94 -0.05 17,536 74,918 -60,651
Sep02 020613 94.54 94.54 94.48 94.52 -0.01 31,639 226,146 +17,382
Dec02 020613 94.17 94.17 94.12 94.15 -0.02 7,371 93,147 -4,915
Mar03 020613 93.96 93.98 93.94 93.96 -0.02 2,899 42,398 -1,627
Jun03 020613 93.87 93.89 93.85 93.87 -0.01 269 21,506 -280
Sep03 020613 93.76 93.81 93.76 93.80 -0.01 75 13,787 -837
Dec03 020613 93.69 93.75 93.69 93.75 +0.01 242 11,695 -499
Mar04 020613 93.71 93.72 93.70 93.72 +0.01 596 6,428 +217
Jun04 020613 93.68 93.70 93.68 93.70 +0.02 133 2,147 +59
Sep04 020613 93.67 93.68 93.67 93.68 +0.02 20 1,421 -3
Total Volume and Open Interest 60,780 495,159 -51,154
10-Year Aus T-Bonds(SFE)
Jun02 020613 93.93 93.96 93.93 93.94 0.00 10,472 286,165 +34,786
Sep02 020613 93.90 93.90 93.88 93.89 -0.01 8,275 74,614 +59,735
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020613 94.25 94.26 94.22 94.24 -0.01 106,597 633,432 -95,168
Sep02 020613 94.13 94.14 94.11 94.13 -0.01 44,128 63,776 +43,614
Total Volume and Open Interest 150,725 697,208 -51,554
Gold(CMX)
Jun02 020613 318.0 320.0 317.0 317.7 -2.6 602 1,415 -17
Aug02 020613 318.5 320.5 317.6 318.5 -2.6 30,286 103,868 -974
Oct02 020613 319.8 321.1 318.8 319.5 -2.6 77 5,486 +12
Dec02 020613 320.3 322.4 319.4 320.4 -2.6 1,118 26,097 -186
Feb03 020613 322.0 322.0 320.5 321.3 -2.7 7 7,817 +3
Apr03 020613 322.1 322.1 322.1 322.1 -2.8 0 2,663 +0
Total Volume and Open Interest 32,426 170,419 -1,057
Silver(CMX)
Jul02 020613 488.0 490.0 482.0 483.2 -8.3 11,577 64,150 -921
Sep02 020613 490.0 492.5 484.5 485.2 -8.3 4,026 16,147 +1,943
Dec02 020613 492.0 495.0 486.0 487.6 -8.2 906 12,184 +549
Mar03 020613 493.5 493.5 489.0 489.4 -8.1 7 1,653 +1
May03 020613 490.8 490.8 490.8 490.8 -8.0 10 1,443 +10
Total Volume and Open Interest 17,637 104,228 +2,664
Platinum(NYM)
Jul02 020613 553.6 556.5 552.2 555.7 -0.2 536 6,282 -70
Oct02 020613 550.0 550.0 548.7 548.7 -0.5 172 458 +145
Jan03 020613 547.5 547.5 545.7 545.7 -0.5 2 5 +2
Total Volume and Open Interest 710 6,745 +77
Palladium(NYME)
Jun02 020613 335.00 335.00 332.00 332.00 -1.75 2 3 +0
Sep02 020613 331.50 335.00 331.00 332.00 -1.75 404 1,694 +117
Total Volume and Open Interest 406 1,697 +117
Copper(CMX)
Jul02 020613 76.70 76.75 75.80 76.60 +0.20 4,610 48,775 -984
Sep02 020613 77.25 77.40 76.40 77.20 +0.15 906 9,643 -182
Dec02 020613 77.50 77.90 77.10 77.80 +0.15 192 9,293 -30
Mar03 020613 78.10 78.40 78.10 78.40 +0.15 2 1,913 +5
May03 020613 78.50 78.80 78.50 78.80 +0.15 0 1,963 +0
Total Volume and Open Interest 6,461 85,642 -999
DJIA Index(CBOT)
Jun02 020613 9625 9636 9490 9514 -108 33,191 32,535 -481
Sep02 020613 9625 9630 9485 9510 -110 4,652 4,504 +1,323
Dec02 020613 9605 9605 9500 9511 -112 11 337 -7
Mar03 020613 9546 9546 9546 9546 -112 0 1 +0
Total Volume and Open Interest 37,854 37,402 +835
S & P 500(CME)
Jun02 020613 1016.00 1024.50 1007.70 1010.80 -9.40 129,562 338,076 -19,451
Sep02 020613 1016.50 1025.50 1008.70 1011.70 -9.50 51,083 246,553 +31,095
Dec02 020613 1015.50 1023.50 1013.30 1013.30 -9.70 32 17,162 +20
Mar03 020613 1017.00 1017.00 1017.00 1017.00 -9.70 70 129 +19
Total Volume and Open Interest 180,747 602,093 +11,683
S & P 500 E-Mini(Globex)
Jun02 020613 1020.00 1027.00 1007.75 1010.75 -9.50 607,619 242,428 -1,937
Sep02 020613 1024.00 1028.00 1008.75 1011.75 -9.50 7,704 14,395 +3,142
Total Volume and Open Interest 615,323 256,823 +1,205
NASDAQ 100(CME)
Jun02 020613 1116.00 1135.00 1102.00 1113.50 -7.50 26,545 63,470 -1,876
Sep02 020613 1121.00 1139.00 1106.00 1118.50 -7.50 5,147 8,385 +3,789
Dec02 020613 1124.50 1124.50 1124.50 1124.50 -7.50 5 55 +5
Total Volume and Open Interest 31,697 71,910 +1,918
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020613 1121.0 1134.5 1100.5 1113.5 -7.5 320,871 200,383 -1,778
Sep02 020613 1125.5 1139.5 1104.5 1118.5 -7.5 9,256 6,451 +4,937
Total Volume and Open Interest 330,127 206,834 +3,159
NYSE Composite(NYBOT)
Jun02 020613 546.00 547.20 541.75 542.55 -3.95 492 2,456 -159
Sep02 020613 544.75 547.75 541.00 542.75 -3.95 330 1,140 +140
Dec02 020613 543.50 543.50 542.95 542.95 -3.95 0 200 +0
Total Volume and Open Interest 822 3,796 -19
S & P Midcap 400(CME)
Jun02 020613 497.00 501.00 493.25 493.35 -5.65 2,200 14,163 -371
Sep02 020613 499.00 502.50 493.00 494.50 -5.65 1,176 2,890 +1,117
Dec02 020613 497.65 497.65 497.65 497.65 -5.65      
Total Volume and Open Interest 3,376 17,053 +746
Russell 2000(CME)
Jun02 020613 461.00 464.00 455.00 457.15 -4.35 5,312 23,747 -1,378
Sep02 020613 461.00 464.50 455.50 457.75 -4.35 2,529 4,196 +2,499
Dec02 020613 459.75 459.75 459.75 459.75 -4.35      
Total Volume and Open Interest 7,841 27,943 +1,121
Value Line(KCBT)
Jun02 020613 1166.00 1184.00 1160.50 1160.50 -16.50 52 235 -28
Total Volume and Open Interest 55 265 -29
Nikkei 225(CME)
Jun02 020613 11175 11175 11035 11080 -240 4,011 19,310 +220
Sep02 020613 11150 11170 11055 11090 -240 4,614 18,678 +2,676
Total Volume and Open Interest 8,628 38,025 +2,899
Nikkei 225(SIMEX)
Sep02 020613 11370 11390 11125 11160 -165 31,463 62,101 +18,964
Dec02 020613 11135 11135 11135 11135 -165 0 149 +0
Mar03 020613 11135 11135 11135 11135 -165 0 300 +0
Total Volume and Open Interest 67,384 152,562 +14,527
CAC 40(MATIF)
Jun02 020613 4037.5 4061.0 3930.0 3952.0 -55.0 58,996 477,041 +5,183
Jul02 020613 3948.5 3958.5 3944.0 3958.5 -55.5 200 713 +200
Aug02 020613 3970.0 3970.0 3970.0 3970.0 -55.0      
Total Volume and Open Interest 59,197 543,348 +5,383
DAX Index(EUREX)
Jun02 020613 4575.0 4588.0 4447.0 4488.0 -38.5 80,069 241,330 -2,761
Sep02 020613 4612.0 4622.5 4489.0 4527.0 -39.0 11,235 24,046 +7,033
Dec02 020613 4644.0 4663.0 4533.0 4569.5 -38.0 313 3,498 +41
Total Volume and Open Interest 91,617 268,874 +4,313
FT-SE 100(LIFFE)
Jun02 020613 4881.00 4884.00 4765.00 4793.00 -69.00 77,293 311,274 -12,333
Sep02 020613 4895.00 4895.00 4775.50 4803.00 -70.00 28,726 53,852 +20,294
Dec02 020613 4879.50 4881.50 4841.00 4841.00 -70.50 1,038 11,547 +965
Total Volume and Open Interest 107,057 380,936 +8,926
SPI 200(SFE)
Jun02 020613 3330.0 3337.0 3304.0 3305.0 -28.0 12,311 135,718 +2,054
Sep02 020613 3345.0 3351.0 3317.0 3318.0 -29.0 4,375 13,704 +4,207
Dec02 020613 3332.0 3332.0 3332.0 3332.0 -33.0 1 1,413 -22
Total Volume and Open Interest 16,687 152,046 +6,239
GSCI(CME)
Jun02 020613 192.00 196.35 192.00 195.90 +5.15 4,342 4,581 -4,091
Jul02 020613 193.40 198.70 193.40 197.90 +5.10 4,427 15,703 +4,069
Aug02 020613 197.00 197.00 197.00 197.00 +4.60 0 3 +0
Total Volume and Open Interest 8,769 20,287 -22
Bridge CRB Index(NYBOT)
Aug02 020613 203.00 204.50 202.25 204.50 +1.75 115 256 +42
Nov02 020613 207.00 207.00 206.75 206.75 +1.75 1 54 +0
Jan03 020613 208.75 208.75 208.50 208.50 +1.75      
Total Volume and Open Interest 145 400 +29
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 Energy Report!

Visit our Facebook Page for a free sample strategy!