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 June 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020626 501.50 514.50 501.50 514.00 +10.75 31,536 34,922 -11,868
Aug02 020626 499.00 509.00 498.00 508.25 +8.75 14,540 33,240 +1,954
Sep02 020626 490.00 497.50 488.00 494.00 +4.00 2,018 14,293 +56
Nov02 020626 482.50 492.50 482.00 487.50 +3.25 36,725 74,060 +7,408
Jan03 020626 484.00 493.50 484.00 489.00 +3.50 683 9,787 -28
Mar03 020626 486.50 494.00 486.00 489.75 +2.75 869 7,618 -72
May03 020626 486.00 494.00 485.50 490.25 +3.50 1,479 12,363 +455
Total Volume and Open Interest 87,943 191,074 -2,075
Soybean Meal(CBOT)
Jul02 020626 168.50 172.80 167.90 172.70 +4.00 27,768 23,322 -9,907
Aug02 020626 166.10 170.10 166.00 169.90 +3.50 11,493 26,170 +2,174
Sep02 020626 163.30 166.50 163.30 166.30 +2.80 1,858 19,753 +380
Oct02 020626 160.50 163.30 160.20 161.80 +1.30 1,068 12,738 +389
Dec02 020626 159.10 162.30 159.00 160.50 +1.40 17,995 43,631 +5,147
Jan03 020626 158.20 161.30 158.20 159.50 +1.40 578 5,080 -78
Mar03 020626 155.00 158.00 155.00 157.00 +1.50 650 4,811 -95
May03 020626 153.00 156.20 153.00 154.30 +1.20 801 6,157 +190
Total Volume and Open Interest 62,318 145,966 -1,719
Soybean Oil(CBOT)
Jul02 020626 17.87 18.05 17.72 17.98 +0.05 23,894 20,372 -8,858
Aug02 020626 17.89 18.16 17.85 18.11 +0.09 11,913 28,297 +1,956
Sep02 020626 18.06 18.28 17.98 18.23 +0.05 3,626 14,633 +1,963
Oct02 020626 18.14 18.38 18.10 18.34 +0.07 1,125 7,991 +149
Dec02 020626 18.36 18.65 18.34 18.58 +0.04 8,491 34,391 +3,426
Jan03 020626 18.72 18.72 18.72 18.72 +0.04 819 4,298 +181
Mar03 020626 18.65 18.88 18.65 18.85 unch 110 3,031 +44
May03 020626 18.90 19.10 18.90 19.05 +0.03 472 5,320 +292
Total Volume and Open Interest 50,478 121,280 -842
Canola(WCE)
Jul02 020626 346.0 354.0 346.0 353.2 +8.1 877 4,161 -215
Sep02 020626 356.0 356.0 356.0 356.0 +8.8 0 116 +0
Nov02 020626 351.5 360.0 351.5 359.7 +6.9 2,540 28,389 +219
Jan03 020626 356.0 363.5 356.0 363.5 +7.6 10 1,407 -5
Mar03 020626 365.0 365.0 362.8 362.8 +6.2 62 582 +30
Total Volume and Open Interest 3,489 34,670 +29
Corn(CBOT)
Jul02 020626 219.00 222.75 218.75 221.50 +1.75 44,091 58,838 -16,102
Sep02 020626 227.00 230.50 227.00 229.00 +1.25 34,204 131,209 +7,602
Dec02 020626 238.00 241.25 237.50 239.75 +1.25 64,102 167,298 +5,192
Mar03 020626 243.75 247.50 243.75 246.00 +1.25 4,131 28,329 +1,113
May03 020626 246.00 248.75 245.75 248.25 +2.00 1,097 8,192 +253
Jul03 020626 247.50 250.00 247.00 249.50 +1.75 1,823 12,635 +594
Total Volume and Open Interest 151,646 424,811 -1,161
Wheat(CBOT)
Jul02 020626 289.00 294.00 288.00 293.00 +2.00 14,736 16,305 -4,542
Sep02 020626 297.00 302.00 296.50 301.00 +1.25 12,401 42,504 +786
Dec02 020626 307.00 311.50 306.00 310.75 +1.25 11,507 31,035 +1,797
Mar03 020626 309.50 313.00 308.50 313.00 +2.50 671 3,930 +34
May03 020626 307.00 307.00 307.00 307.00 +2.00 181 575 +1
Total Volume and Open Interest 40,118 97,871 -1,690
Wheat(KCBT)
Jul02 020626 310.50 315.00 310.50 314.75 +1.75 8,097 10,312 -4,579
Sep02 020626 314.50 319.50 314.00 318.25 +0.75 6,372 31,069 +176
Dec02 020626 321.00 326.00 321.00 324.75 +0.75 4,703 23,799 +1,549
Mar03 020626 323.00 326.00 322.50 324.50 +1.50 691 5,143 +325
May03 020626 322.00 326.00 322.00 326.00 +2.50 37 592 +12
Total Volume and Open Interest 19,912 72,744 -2,515
Wheat(MGE)
Jul02 020626 311.00 315.00 310.00 314.50 -0.50 3,094 2,747 -1,362
Sep02 020626 311.00 318.00 311.00 317.00 +1.75 3,428 9,728 +143
Dec02 020626 317.50 322.50 316.00 321.50 +4.00 377 4,736 +92
Mar03 020626 323.00 328.00 322.50 328.00 +3.00 80 2,077 -9
May03 020626 326.00 328.00 325.50 327.50 +3.00 26 755 +0
Total Volume and Open Interest 7,006 21,064 -1,135
Oats(CBOT)
Jul02 020626 188.00 197.00 188.00 197.00 +6.25 1,469 1,802 -869
Sep02 020626 159.50 167.50 159.50 166.00 +6.75 452 1,560 +85
Dec02 020626 150.75 155.00 150.50 153.00 +2.25 1,154 6,061 +424
Mar03 020626 153.00 156.25 153.00 156.25 +3.50 21 192 +0
Total Volume and Open Interest 3,096 9,623 -360
Rough Rice(CBOT)
Jul02 020626 3.86 4.01 3.86 3.96 +0.11 710 1,534 -420
Sep02 020626 4.14 4.29 4.13 4.24 +0.12 535 2,199 +322
Nov02 020626 4.35 4.52 4.35 4.45 +0.11 195 2,136 +52
Jan03 020626 4.73 4.74 4.67 4.67 +0.10 1 938 +0
Total Volume and Open Interest 1,441 8,018 -46
Live Cattle(CME)
Jun02 020626 64.025 64.200 63.850 64.200 +0.100 819 1,639 -550
Aug02 020626 63.650 63.750 63.325 63.525 -0.250 4,555 37,607 -781
Oct02 020626 65.200 65.300 64.925 65.100 -0.250 1,592 24,987 -77
Dec02 020626 66.825 66.825 66.450 66.675 -0.250 1,238 14,698 +9
Feb03 020626 68.150 68.150 67.850 68.100 -0.225 291 4,429 +59
Apr03 020626 68.800 69.200 68.750 69.125 -0.300 212 2,271 +43
Total Volume and Open Interest 8,707 85,643 -1,297
Feeder Cattle(CME)
Aug02 020626 76.550 76.550 76.050 76.150 -0.600 1,286 6,962 -51
Sep02 020626 76.500 76.500 75.900 76.350 -0.350 123 845 +18
Oct02 020626 76.450 76.550 76.100 76.350 -0.475 239 1,535 -30
Nov02 020626 77.050 77.050 76.650 76.800 -0.450 84 682 +16
Jan03 020626 76.500 76.500 76.250 76.400 -0.350 28 417 -10
Mar03 020626 75.500 75.500 75.400 75.450 -0.350 0 25 +0
Apr03 020626 75.500 75.500 75.400 75.450 -0.550 15 70 -3
Total Volume and Open Interest 1,775 10,537 -60
Lean Hogs(CME)
Jul02 020626 51.000 51.000 50.025 50.775 -0.100 2,561 6,250 -830
Aug02 020626 46.850 47.100 45.950 46.425 -0.400 2,889 12,186 +348
Oct02 020626 38.350 38.450 37.300 37.775 -0.650 440 4,293 -84
Dec02 020626 36.100 36.150 35.400 35.575 -0.625 547 4,604 +237
Feb03 020626 39.500 39.500 38.950 39.050 -0.350 53 706 +16
Apr03 020626 42.850 42.850 42.850 42.850 unch 17 95 +4
May03 020626 48.500 48.500 48.500 48.500 -0.200 2 4 +0
Jun03 020626 52.400 52.400 52.100 52.325 -0.075 16 45 +7
Total Volume and Open Interest 6,527 28,185 -300
Pork Bellies(CME)
Jul02 020626 63.500 63.850 61.600 62.575 -1.100 402 1,214 -146
Aug02 020626 61.300 61.900 59.650 60.100 -1.775 458 1,190 +42
Feb03 020626 61.500 61.500 61.150 61.150 +0.050 21 113 +6
Mar03 020626 60.000 60.000 60.000 60.000 unch 0 3 +0
May03 020626 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 881 2,523 -98
Cocoa(NYBOT)
Jul02 020626 1625 1625 1612 1625 +13 74 566 -101
Sep02 020626 1650 1655 1618 1643 +6 3,180 31,172 -95
Dec02 020626 1633 1635 1607 1632 +11 2,184 21,432 +867
Mar03 020626 1611 1613 1598 1612 +13 324 15,485 +73
May03 020626 1613 1613 1613 1613 +15 55 6,716 +10
Jul03 020626 1613 1613 1613 1613 +13 49 5,097 +19
Sep03 020626 1619 1619 1619 1619 +13 1 11,671 +0
Total Volume and Open Interest 6,022 99,262 +778
Coffee "C"(NYBOT)
Jul02 020626 47.75 47.75 46.90 46.90 -0.30 365 1,112 -230
Sep02 020626 49.75 50.30 48.90 49.05 -0.80 4,453 43,142 -521
Dec02 020626 52.80 53.40 52.10 52.20 -0.70 1,511 12,798 +605
Mar03 020626 55.50 55.85 55.00 55.00 -0.50 393 6,513 +69
May03 020626 57.05 57.90 56.70 56.70 -0.30 23 2,349 +7
Jul03 020626 58.50 58.50 58.05 58.05 -0.25 5 2,518 +4
Total Volume and Open Interest 6,789 70,085 -76
Orange Juice(NYBOT)
Jul02 020626 91.55 91.60 91.25 91.55 -0.05 2,017 4,385 -1,642
Sep02 020626 91.70 91.75 91.30 91.60 -0.10 2,606 13,590 +867
Nov02 020626 90.95 91.15 90.95 91.00 -0.10 233 3,247 +74
Jan03 020626 91.70 91.70 91.70 91.70 -0.15 48 3,864 +20
Mar03 020626 92.25 92.30 92.25 92.30 -0.30 13 2,362 +0
Total Volume and Open Interest 4,918 27,798 -681
Sugar #11(NYBOT)
Jul02 020626 5.48 5.48 5.30 5.36 -0.04 15,411 15,882 -4,580
Oct02 020626 5.15 5.16 4.94 5.01 -0.12 16,148 78,618 +342
Mar03 020626 5.50 5.51 5.30 5.34 -0.14 1,883 24,120 +52
May03 020626 5.48 5.49 5.30 5.32 -0.14 569 9,181 +179
Jul03 020626 5.34 5.34 5.19 5.19 -0.12 935 13,488 +131
Total Volume and Open Interest 35,533 153,055 -3,868
London Cocoa(LCE)
Jul02 020626 1335 1340 1323 1339 +4 932 33,444 -254
Sep02 020626 1316 1323 1300 1322 +6 1,460 43,578 -345
Dec02 020626 1205 1209 1186 1208 +1 820 19,565 +140
Mar03 020626 1179 1181 1165 1181 +1 499 37,592 +94
May03 020626 1187 1188 1172 1188 +1 31 7,013 +24
Jul03 020626 1189 1201 1189 1201 +1 98 6,507 -83
Sep03 020626 1189 1205 1189 1205 +1 0 4,365 +0
Total Volume and Open Interest 3,840 159,475 -424
London Coffee(LCE)
Jul02 020626 499.00 505.00 497.00 503.00 +4.00 2,709 11,132 -1,781
Sep02 020626 517.00 527.00 517.00 525.00 +7.00 2,866 44,354 +83
Nov02 020626 531.00 539.00 530.00 538.00 +7.00 2,172 23,343 +723
Jan03 020626 540.00 550.00 540.00 548.00 +8.00 797 13,215 +471
Mar03 020626 549.00 558.00 548.00 558.00 +8.00 715 8,559 +200
May03 020626 561.00 569.00 561.00 568.00 +7.00 112 4,831 +105
Total Volume and Open Interest 9,508 105,750 -93
London Sugar(LCE)
Aug02 020626 194.00 194.50 191.50 191.80 -2.20 3,609 17,338 -924
Oct02 020626 167.00 168.40 165.40 165.80 -1.20 2,186 13,734 +173
Dec02 020626 169.40 169.60 167.10 167.10 -1.20 354 3,573 +121
Mar03 020626 173.00 173.00 170.10 170.10 -1.20 263 4,932 -80
May03 020626 175.00 175.00 172.90 172.90 -1.20 246 2,407 +64
Total Volume and Open Interest 6,846 42,309 -488
Cotton(NYBOT)
Jul02 020626 43.60 44.25 43.60 43.90 +0.10 141 354 -205
Oct02 020626 46.00 46.50 45.60 45.95 -0.20 466 3,634 -45
Dec02 020626 47.60 48.23 47.30 47.70 -0.08 10,457 53,810 +2,657
Mar03 020626 49.40 49.85 49.00 49.35 -0.13 923 5,908 +178
May03 020626 52.10 52.25 51.60 52.10 -0.03 503 3,339 +174
Jul03 020626 53.10 53.10 53.10 53.10 +0.02 58 1,563 +26
Total Volume and Open Interest 12,560 69,319 +2,795
Lumber(CME)
Jul02 020626 281.0 287.4 281.0 283.2 -2.5 774 1,222 -110
Sep02 020626 285.0 289.0 283.2 285.8 -1.4 327 613 +2
Nov02 020626 285.0 287.0 282.1 285.8 +0.7 19 138 -3
Jan03 020626 295.1 297.8 295.1 297.8 -0.1 3 56 +3
Total Volume and Open Interest 1,123 2,051 -108
Crude Oil(NYM)
Aug02 020626 25.90 26.85 25.85 26.76 +0.44 92,024 153,601 +2,419
Sep02 020626 25.75 26.48 25.65 26.36 +0.28 28,915 58,054 -235
Oct02 020626 25.70 26.17 25.54 26.16 +0.26 8,042 27,885 -884
Nov02 020626 25.60 26.01 25.60 26.01 +0.26 2,155 16,215 -76
Dec02 020626 25.45 25.90 25.25 25.86 +0.26 11,822 53,258 -395
Jan03 020626 25.25 25.65 25.12 25.65 +0.25 1,226 19,428 +90
Feb03 020626 25.46 25.46 25.46 25.46 +0.25 1,364 9,529 -192
Mar03 020626 24.80 25.27 24.80 25.27 +0.25 1,445 9,330 +679
Apr03 020626 25.09 25.09 25.09 25.09 +0.25 621 6,465 +465
May03 020626 24.81 24.81 24.81 24.81 +0.15 504 3,043 +141
Total Volume and Open Interest 158,592 451,925 +32
Heating Oil(NYM)
Jul02 020626 65.40 67.05 65.15 66.63 +0.74 15,808 15,539 -2,200
Aug02 020626 66.30 68.00 65.95 67.52 +0.67 18,893 36,994 +1,675
Sep02 020626 67.10 68.45 66.80 68.22 +0.62 5,320 15,325 +749
Oct02 020626 68.00 69.02 67.80 69.02 +0.57 1,241 9,030 -542
Nov02 020626 69.05 69.85 68.70 69.82 +0.52 247 8,323 +43
Dec02 020626 69.55 70.60 69.25 70.42 +0.52 2,355 17,769 -604
Jan03 020626 70.00 71.00 69.75 70.72 +0.47 480 8,571 +30
Feb03 020626 69.80 70.70 69.50 70.47 +0.42 195 8,125 +25
Mar03 020626 68.60 69.50 68.40 69.17 +0.37 304 5,191 -141
Apr03 020626 66.95 67.47 66.90 67.47 +0.32 322 2,602 +41
Total Volume and Open Interest 45,375 134,975 -788
Unleaded Gas(NYM)
Jul02 020626 76.10 78.60 75.80 78.51 +1.19 21,608 21,779 -4,245
Aug02 020626 76.80 79.35 76.40 78.85 +0.94 17,234 48,654 +3,172
Sep02 020626 75.80 78.00 75.70 77.43 +0.74 3,894 18,098 +379
Oct02 020626 72.50 74.00 72.50 74.00 +0.63 715 13,269 +128
Nov02 020626 70.70 72.05 70.70 72.05 +0.53 175 1,784 +14
Dec02 020626 70.60 71.15 70.60 71.15 +0.53 58 3,510 +10
Jan03 020626 71.00 71.00 71.00 71.00 +0.53 26 2,209 +1
Feb03 020626 71.20 71.20 71.20 71.20 +0.53 26 283 +1
Total Volume and Open Interest 43,790 113,580 -488
Natural Gas(NYM)
Jul02 020626 3.430 3.435 3.200 3.278 -0.171 68,453 25,285 -9,876
Aug02 020626 3.455 3.465 3.290 3.353 -0.142 28,639 55,648 +4,478
Sep02 020626 3.465 3.480 3.310 3.373 -0.142 9,288 32,762 +2,469
Oct02 020626 3.515 3.520 3.350 3.401 -0.144 12,116 44,419 +147
Nov02 020626 3.810 3.810 3.670 3.694 -0.144 3,615 28,663 -3,494
Dec02 020626 4.070 4.070 3.920 3.951 -0.144 2,427 31,618 +195
Jan03 020626 4.140 4.140 4.010 4.038 -0.144 2,463 28,441 -601
Feb03 020626 4.090 4.090 3.950 3.975 -0.145 1,219 20,270 -1,710
Total Volume and Open Interest 141,293 499,402 -12,349
Brent Crude Oil(IPE)
Aug02 020626 25.30 25.35 24.66 25.24 +0.04 45,585 63,451 -1,599
Sep02 020626 25.26 25.26 24.66 25.16 +0.01 20,606 51,082 +1,059
Oct02 020626 24.95 25.13 24.68 25.04 unch 4,583 22,444 +223
Nov02 020626 24.90 24.92 24.60 24.92 unch 1,118 9,938 +761
Dec02 020626 24.75 24.90 24.48 24.79 +0.01 4,693 32,350 -335
Jan03 020626 24.49 24.59 24.32 24.59 +0.01 335 12,190 +150
Feb03 020626 24.21 24.42 24.21 24.42 +0.01 1,180 6,131 +450
Mar03 020626 24.02 24.25 24.02 24.25 +0.01 262 4,059 +108
Total Volume and Open Interest 81,312 228,534 +2,011
Gas Oil(IPE)
Jul02 020626 203.25 204.25 200.50 202.50 -3.25 12,132 38,201 -1,347
Aug02 020626 205.00 205.75 202.00 203.75 -3.75 8,993 31,432 +1,689
Sep02 020626 206.50 206.50 204.25 205.25 -4.00 3,622 13,974 +838
Oct02 020626 207.25 207.25 207.00 207.00 -4.00 1,248 16,262 +215
Nov02 020626 208.00 209.25 208.00 208.50 -4.00 20 15,628 +20
Dec02 020626 210.75 210.75 208.00 208.75 -4.00 896 39,889 +538
Jan03 020626 209.50 209.50 208.75 208.75 -4.00 975 7,639 +65
Feb03 020626 207.75 207.75 207.00 207.00 -4.00 0 4,240 +0
Total Volume and Open Interest 29,336 196,425 +2,651
US Dollar Index(NYBOT)
Sep02 020626 106.80 107.63 106.47 107.15 -0.95 1,551 9,990 +333
Dec02 020626 107.35 107.97 107.08 107.71 -0.95 10 2,184 -1
Mar03 020626 108.27 108.27 108.27 108.27 -0.95 0 1 +0
Total Volume and Open Interest 1,561 12,175 +332
Australian Dollar(IMM)
Sep02 020626 56.89 56.89 55.55 55.62 -1.07 1,839 32,656 -516
Dec02 020626 55.50 55.50 55.17 55.17 -1.07 2 603 +10
Mar03 020626 54.72 54.72 54.72 54.72 -1.07 0 5 +0
Total Volume and Open Interest 1,841 33,939 -506
British Pound(IMM)
Sep02 020626 151.92 152.46 151.38 152.12 +2.34 2,934 43,250 +636
Dec02 020626 151.20 151.42 150.60 151.16 +2.32 9 304 -4
Mar03 020626 150.22 150.22 150.22 150.22 +2.28 0 32 +0
Total Volume and Open Interest 2,943 43,586 +632
Canadian Dollar(IMM)
Sep02 020626 65.94 66.00 65.55 65.78 unch 4,049 71,380 +1,189
Dec02 020626 65.73 65.76 65.41 65.61 unch 53 3,561 -105
Mar03 020626 65.60 65.60 65.29 65.45 unch 3 663 -1
Jun03 020626 65.41 65.42 65.29 65.29 unch 0 386 +0
Total Volume and Open Interest 4,107 76,098 +1,085
Japanese Yen(IMM)
Sep02 020626 84.02 84.41 83.73 83.87 +1.24 4,465 74,157 -265
Dec02 020626 84.44 84.77 84.26 84.26 +1.22 2 940 -16
Mar03 020626 84.75 84.85 84.71 84.71 +1.19 3 165 +1
Total Volume and Open Interest 4,470 75,487 -280
Swiss Franc(IMM)
Sep02 020626 67.69 67.81 66.94 67.24 +0.55 5,701 41,741 +251
Dec02 020626 67.83 67.83 67.20 67.34 +0.55 10 311 -1
Mar03 020626 67.45 67.45 67.45 67.45 +0.55 0 39 +0
Total Volume and Open Interest 5,711 42,093 +250
EuroFX(IMM)
Sep02 020626 98.74 98.96 97.79 98.25 +0.87 16,322 114,665 +168
Dec02 020626 98.38 98.53 97.50 97.86 +0.86 79 2,025 +45
Mar03 020626 97.33 97.50 97.33 97.50 +0.84 6 42 +9
Total Volume and Open Interest 16,429 116,946 +244
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020626 9790.0 9870.0 9700.0 9825.0 -125.0 3,749 18,980 +134
Total Volume and Open Interest 3,839 20,778 +129
30-Year T-Bonds(CBOT)
Sep02 020626 104~04 105~16 103~26 104~07 +1~01 245,810 403,555 +51
Dec02 020626 103~12 104~08 102~22 103~01 +1~00 241 32,509 +47
Mar03 020626 102~00 102~00 102~00 102~00 +0~30 1 3 +1
Total Volume and Open Interest 246,052 436,067 +99
Municipal Bonds(CBOT)
Sep02 020626 105~30 105~30 104~17 104~25 +0~15 902 4,117 -14
Total Volume and Open Interest 902 4,117 -14
10-Year T-Notes(CBOT)
Sep02 020626 108~010 108~305 107~215 108~015 +0~285 417,101 736,801 +7,913
Dec02 020626 106~270 107~120 106~145 106~230 +0~280 593 8,596 +440
Total Volume and Open Interest 417,694 745,397 +8,353
5-Year T-Notes(CBOT)
Sep02 020626 108~080 108~125 107~195 107~280 +0~210 56,225 547,754 -2,788
Dec02 020626 106~245 106~245 106~245 106~245 +0~195 0 1 +0
Total Volume and Open Interest 56,225 547,755 -2,788
2 Year T-Notes(CBOT)
Sep02 020626 105~045 105~053 105~013 105~026 +0~045 9,053 97,633 +3,646
Total Volume and Open Interest 9,718 107,706 +3,640
3-Mth T-Bills(IMM)
Sep02 020626 98.32 98.32 98.29 98.29 +0.08 11 174 -3
Total Volume and Open Interest 11 174 -3
Eurodollars(IMM)
Sep02 020626 98.105 98.125 98.055 98.070 +0.100 85,170 659,923 -129
Dec02 020626 97.870 97.895 97.745 97.770 +0.105 170,720 745,593 +9,614
Mar03 020626 97.440 97.490 97.305 97.365 +0.190 191,804 542,572 +1,602
Jun03 020626 96.835 96.890 96.710 96.765 +0.210 128,625 337,346 +611
Sep03 020626 96.255 96.335 96.135 96.200 +0.195 49,067 289,157 +5,163
Dec03 020626 95.860 95.910 95.695 95.765 +0.175 58,816 209,776 +3,733
Mar04 020626 95.535 95.620 95.410 95.465 +0.150 35,176 172,982 -1,188
Jun04 020626 95.315 95.390 95.185 95.225 +0.130 24,989 141,999 +726
Sep04 020626 95.140 95.195 95.000 95.050 +0.125 13,852 133,284 -114
Dec04 020626 95.000 95.025 94.835 94.875 +0.120 11,195 106,173 -573
Mar05 020626 94.910 94.940 94.755 94.785 +0.115 10,363 101,878 -3,079
Jun05 020626 94.795 94.825 94.625 94.665 +0.110 9,883 68,707 +1,354
Total Volume and Open Interest 835,346 4,043,457 +16,720
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020626 99.91 99.91 99.91 99.91 unch 5 7,498 +47
Dec02 020626 99.90 99.90 99.90 99.90 unch 0 3,890 +0
Mar03 020626 99.86 99.86 99.86 99.86 unch 0 2,818 +0
Jun03 020626 99.86 99.86 99.86 99.86 unch 16 3,499 -18
Sep03 020626 99.82 99.82 99.82 99.82 unch 5 6,931 -7
Dec03 020626 99.78 99.78 99.78 99.78 unch 0 1,563 +0
Mar04 020626 99.72 99.72 99.72 99.72 +0.01 0 708 +0
Jun04 020626 99.70 99.70 99.70 99.70 unch 0 327 +0
Sep04 020626 99.62 99.62 99.62 99.62 unch 0 530 +0
Total Volume and Open Interest 26 28,486 +22
3-Mth Euro-Yen(SIMEX)
Sep02 020626 99.91 99.91 99.90 99.90 -0.01 514 40,908 -377
Dec02 020626 99.89 99.90 99.89 99.89 unch 240 36,295 -2,573
Mar03 020626 99.86 99.86 99.86 99.86 unch 524 34,748 +296
Jun03 020626 99.86 99.86 99.86 99.86 unch 40 50,086 +10
Sep03 020626 99.83 99.83 99.82 99.82 unch 258 31,416 +1
Dec03 020626 99.78 99.78 99.78 99.78 unch 145 15,370 +63
Mar04 020626 99.72 99.73 99.72 99.72 unch 259 14,083 +216
Jun04 020626 99.70 99.70 99.70 99.70 unch 0 5,034 +0
Total Volume and Open Interest 1,980 234,928 -2,364
German Euro-Bund(EUREX)
Sep02 020626 107.88 108.23 107.65 107.89 +0.62 854,388 720,666 -5,356
Dec02 020626 107.42 107.47 107.14 107.27 +0.60 7,310 7,909 +1,176
Mar03 020626 107.22 107.22 107.22 107.22 +0.63 3,896 0 +0
Total Volume and Open Interest 865,594 728,575 -4,180
German Euro-Bobl(EUREX)
Sep02 020626 106.32 106.53 106.09 106.20 +0.36 381,680 533,519 +10,269
Dec02 020626 105.70 105.70 105.57 105.57 +0.34 2,718 10,582 +750
Mar03 020626 105.50 105.50 105.50 105.50 +0.36 127 0 +0
Total Volume and Open Interest 384,525 544,101 +11,019
Long Gilt(LIFFE)
Jun02 020626 114~04 114~04 113~30 114~01 +0~25 874 17,627 -624
Sep02 020626 113~11 113~18 112~32 113~06 +0~20 48,773 100,267 -4,085
Total Volume and Open Interest 49,647 117,894 -4,709
3-Mth Short Sterling(LIFFE)
Sep02 020626 95.62 95.67 95.60 95.63 +0.09 29,587 0 +0
Dec02 020626 95.32 95.40 95.29 95.33 +0.12 34,657 0 +0
Mar03 020626 95.10 95.13 95.00 95.05 +0.12 22,828 0 +0
Total Volume and Open Interest 114,017    
3-Mth Euribor(LIFFE)
Sep02 020626 96.495 96.520 96.455 96.490 +0.070 93,603 395,305 +3,356
Dec02 020626 96.250 96.300 96.210 96.260 +0.105 117,465 318,453 +2,241
Mar03 020626 96.045 96.150 96.040 96.090 +0.115 104,257 274,249 -3,432
Total Volume and Open Interest 421,359 1,576,152 +11,652
3-Mth Aus T-Bills(SFE)
Sep02 020626 94.71 94.88 94.71 94.85 +0.16 16,285 224,370 +9,607
Dec02 020626 94.44 94.66 94.44 94.62 +0.23 6,454 116,116 +3,040
Mar03 020626 94.26 94.48 94.26 94.46 +0.24 3,183 53,163 +757
Jun03 020626 94.20 94.36 94.20 94.33 +0.22 1,290 24,588 +560
Sep03 020626 94.06 94.26 94.06 94.22 +0.21 292 16,759 +293
Dec03 020626 94.06 94.17 94.06 94.14 +0.22 196 14,439 +20
Mar04 020626 93.99 94.10 93.99 94.07 +0.22 20 8,341 +20
Jun04 020626 93.91 93.98 93.91 93.98 +0.17 60 3,464 +60
Sep04 020626 93.93 93.93 93.93 93.93 +0.16 20 1,973 -10
Dec04 020626 93.88 93.88 93.88 93.88 +0.14 10 1,403 +10
Total Volume and Open Interest 27,810 465,311 +14,312
10-Year Aus T-Bonds(SFE)
Sep02 020626 94.03 94.21 94.03 94.15 +0.15 6,823 163,226 +9,693
Dec02 020626 94.15 94.15 94.15 94.15 +0.15      
Total Volume and Open Interest 16,375 153,533 +9,348
3-Year Aus T-Bonds(SFE)
Sep02 020626 94.34 94.55 94.34 94.51 +0.23 65,852 371,183 +51,327
Dec02 020626 94.51 94.51 94.51 94.51 +0.23      
Total Volume and Open Interest 65,852 371,183 +51,327
Gold(CMX)
Jun02 020626 324.0 324.0 320.5 320.5 +0.3 294 285 -143
Aug02 020626 324.9 325.0 320.1 320.8 +0.3 54,104 107,286 +185
Oct02 020626 326.5 326.5 321.0 321.9 +0.3 149 5,711 -41
Dec02 020626 327.4 327.5 322.3 322.9 +0.3 3,868 27,406 +1,173
Feb03 020626 328.0 328.0 323.7 323.7 +0.1 61 7,153 -1
Apr03 020626 327.0 327.0 324.4 324.4 unch 27 3,482 +3
Total Volume and Open Interest 58,829 176,291 +1,065
Silver(CMX)
Jul02 020626 488.0 489.5 483.0 485.2 +2.0 23,267 28,569 -10,804
Sep02 020626 490.0 492.0 485.5 487.8 +2.2 14,606 42,621 +8,829
Dec02 020626 494.0 494.5 488.0 490.6 +2.2 948 16,307 +192
Mar03 020626 497.0 497.0 492.4 492.4 +2.2 12 1,744 -1
May03 020626 493.7 493.7 493.7 493.7 +2.2 0 1,439 +0
Total Volume and Open Interest 38,995 98,927 -1,702
Platinum(NYM)
Jul02 020626 553.0 555.0 544.2 546.5 -15.8 908 2,641 -732
Oct02 020626 544.0 547.0 538.0 541.5 -15.8 847 4,648 +643
Jan03 020626 538.5 538.5 538.5 538.5 -15.8 5 14 +5
Total Volume and Open Interest 1,760 7,303 -84
Palladium(NYME)
Sep02 020626 320.00 325.00 319.00 322.00 +0.35 45 1,981 +12
Total Volume and Open Interest 45 1,981 +12
Copper(CMX)
Jul02 020626 74.40 75.35 74.10 75.10 +0.15 10,567 22,429 -5,229
Sep02 020626 75.25 76.15 74.80 75.85 +0.15 7,932 24,073 +4,515
Dec02 020626 75.65 76.65 75.60 76.45 +0.15 417 9,645 +22
Mar03 020626 76.80 77.05 76.80 77.05 +0.15 113 1,891 -6
May03 020626 77.20 77.40 77.20 77.40 +0.10 50 2,049 +50
Total Volume and Open Interest 19,487 73,382 -729
DJIA Index(CBOT)
Jun02 020620 9535 9580 9420 9423 -140 3,562 19,606 -2,369
Sep02 020626 8890 9175 8870 9115 +10 25,963 26,101 -56
Dec02 020626 8880 9135 8870 9114 +10 42 416 +7
Mar03 020626 9129 9129 9129 9129 +10 0 1 +0
Total Volume and Open Interest 26,005 26,543 -49
S & P 500(CME)
Sep02 020626 952.00 980.00 950.50 974.70 +0.20 77,474 526,935 +4,081
Dec02 020626 952.50 975.60 952.00 975.60 +0.10 114 23,463 +57
Mar03 020626 976.00 978.40 972.00 978.40 -0.10 10 152 +3
Jun03 020626 981.90 981.90 981.90 981.90 -0.40 0 145 +0
Total Volume and Open Interest 77,598 550,722 +4,139
S & P 500 E-Mini(Globex)
Sep02 020626 975.00 979.75 945.50 974.75 +0.25 527,896 146,730 -5,194
Dec02 020626 952.00 975.50 952.00 975.50 unch 0 1 +0
Total Volume and Open Interest 527,896 146,731 -5,194
NASDAQ 100(CME)
Sep02 020626 987.00 1040.00 985.00 1029.50 +2.50 17,123 52,687 -326
Dec02 020626 1034.50 1034.50 1034.50 1034.50 +2.50 0 61 +0
Mar03 020626 1039.50 1039.50 1039.50 1039.50 +2.50      
Total Volume and Open Interest 17,123 52,748 -326
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020626 1028.0 1039.5 974.0 1029.5 +2.5 262,917 75,437 -760
Dec02 020626 1034.5 1034.5 1034.5 1034.5 +2.5 2 2 +2
Total Volume and Open Interest 262,919 75,439 -758
NYSE Composite(NYBOT)
Sep02 020626 513.00 526.75 513.00 523.50 -2.00 425 1,737 -241
Dec02 020626 523.90 523.90 523.90 523.90 -2.00 10 420 +20
Mar03 020626 524.30 524.30 524.30 524.30 -2.00 0 200 +0
Total Volume and Open Interest 435 2,357 -221
S & P Midcap 400(CME)
Sep02 020626 474.00 482.00 469.00 481.00 -0.25 1,318 13,972 +190
Dec02 020626 482.25 482.25 482.25 482.25 -2.15      
Mar03 020626 485.25 485.25 485.25 485.25 -2.15      
Total Volume and Open Interest 1,318 13,972 +190
Russell 2000(CME)
Sep02 020626 444.50 455.00 442.50 453.25 +0.50 3,248 23,636 -229
Dec02 020626 454.65 454.65 454.65 454.65 -0.10      
Mar03 020626 456.65 456.65 456.65 456.65 -0.10      
Total Volume and Open Interest 3,248 23,636 -229
Value Line(KCBT)
Sep02 020626 1113.00 1135.50 1113.00 1133.50 -1.50 74 83 -38
Total Volume and Open Interest 75 83 -38
Nikkei 225(CME)
Sep02 020626 10010 10210 9990 10190 -160 1,449 23,138 -645
Dec02 020626 10180 10180 10180 10180 -160 0 43 +0
Total Volume and Open Interest 1,449 23,183 -645
Nikkei 225(SIMEX)
Sep02 020626 10260 10280 10045 10120 -335 13,962 70,198 +208
Dec02 020626 10090 10090 10090 10090 -335 0 150 +0
Mar03 020626 10090 10090 10090 10090 -335 0 300 +0
Total Volume and Open Interest 13,963 70,662 +209
CAC 40(MATIF)
Jun02 020626 3629.0 3739.0 3560.0 3701.5 -69.5 107,128 535,219 -16,377
Jul02 020626 3629.5 3730.5 3563.0 3707.0 -70.0 22,498 48,988 +21,270
Aug02 020626 3717.5 3717.5 3717.5 3717.5 -70.0      
Total Volume and Open Interest 138,845 683,183 +11,116
DAX Index(EUREX)
Sep02 020626 4000.0 4197.0 3987.0 4135.0 -99.0 84,981 163,655 +11,692
Dec02 020626 4031.5 4192.5 4025.0 4172.5 -100.5 318 3,954 +201
Mar03 020626 4211.0 4211.0 4211.0 4211.0 -102.5 25 45 +25
Total Volume and Open Interest 85,324 167,654 +11,918
FT-SE 100(LIFFE)
Sep02 020626 4437.50 4563.00 4426.50 4535.00 -87.00 63,305 291,679 +14,742
Dec02 020626 4465.00 4578.00 4465.00 4565.00 -89.50 1,015 10,924 -740
Mar03 020626 4553.00 4574.00 4553.00 4566.00 -92.00 1,006 4,558 -3
Total Volume and Open Interest 65,576 307,411 +14,249
SPI 200(SFE)
Jun02 020626 3191.0 3205.0 3169.0 3189.0 -31.0 33,363 127,411 -7,356
Sep02 020626 3204.0 3215.0 3181.0 3201.0 -29.0 24,588 70,089 +20,033
Dec02 020626 3212.0 3212.0 3212.0 3212.0 -31.0 82 1,642 -3
Total Volume and Open Interest 58,212 200,735 +12,663
GSCI(CME)
Jul02 020626 199.90 201.50 199.55 201.50 +0.70 164 19,436 -58
Aug02 020626 198.55 200.25 198.55 200.25 unch 0 1 +0
Sep02 020626 200.00 200.00 200.00 200.00 -0.45      
Total Volume and Open Interest 164 19,437 -58
Bridge CRB Index(NYBOT)
Aug02 020626 206.95 207.00 206.50 206.75 -1.00 14 271 -4
Nov02 020626 209.75 209.75 209.75 209.75 -1.00 0 106 +0
Jan03 020626 212.25 212.25 212.25 212.25 -1.00 0 50 +0
Total Volume and Open Interest 14 427 -4
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

In 2005 Wheat was trading at a subdued $3.00/bushel. Three years later, the CBOT's soft red had more than quadrupled to $13.00 --- while hard red spring traded in Minneapolis soared to an astonishing $24.00! Now as winter wheat prepares to emerge and spring wheat will soon be planted, all three classes of wheat trade mostly between $4.50 and $5.00.

Look back to 1970: http://www.mrci.com/pdf/w.pdf

Historically Successful Trading Strategies Are Now Available: http://goo.gl/pIYYIg