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 April 02, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020402 476.50 477.00 471.00 473.25 -2.50 21,986 70,626 -1,344
Jul02 020402 480.00 480.50 475.00 477.00 -2.75 8,059 61,718 +2,373
Aug02 020402 479.50 479.50 475.25 476.75 -1.75 661 6,538 +29
Sep02 020402 478.75 478.75 474.00 475.00 -2.50 236 2,813 +18
Nov02 020402 481.00 481.00 476.00 477.50 -2.50 3,096 29,823 +464
Jan03 020402 485.50 485.50 480.50 481.50 -2.75 86 2,414 +2
Mar03 020402 485.50 486.50 484.00 486.00 -2.00 88 2,023 +84
Total Volume and Open Interest 34,319 177,260 +1,697
Soybean Meal(CBOT)
May02 020402 160.50 160.70 159.00 160.30 -0.30 11,551 48,655 -1,385
Jul02 020402 159.80 160.00 158.40 159.50 -0.50 4,631 39,904 +653
Aug02 020402 158.50 158.70 157.70 158.40 -0.60 352 9,440 -55
Sep02 020402 157.20 157.60 156.50 157.60 -0.50 343 9,188 -6
Oct02 020402 156.80 156.80 155.70 156.70 -0.30 75 6,636 +43
Dec02 020402 157.80 157.80 156.50 157.50 -0.30 2,516 21,718 +129
Jan03 020402 157.10 157.50 156.70 157.00 -0.10 68 2,237 +71
Mar03 020402 155.00 155.00 155.00 155.00 -0.30 53 970 +52
Total Volume and Open Interest 19,591 139,379 -498
Soybean Oil(CBOT)
May02 020402 16.70 16.72 16.39 16.49 -0.14 9,006 48,768 +1,220
Jul02 020402 16.92 16.93 16.63 16.73 -0.13 3,439 45,071 +832
Aug02 020402 17.00 17.00 16.80 16.86 -0.12 268 7,885 -17
Sep02 020402 17.20 17.20 16.92 16.94 -0.17 132 9,626 -1
Oct02 020402 17.30 17.30 17.08 17.08 -0.16 52 7,970 -50
Dec02 020402 17.55 17.59 17.33 17.41 -0.15 496 18,060 -24
Jan03 020402 17.55 17.55 17.55 17.55 -0.15 9 1,890 +0
Mar03 020402 17.75 17.75 17.75 17.75 -0.17 1 1,423 +1
Total Volume and Open Interest 13,422 145,159 +1,980
Canola(WCE)
May02 020402 335.1 335.5 330.3 330.5 -4.5 1,265 19,420 +33
Jul02 020402 337.6 337.6 333.2 333.3 -4.3 384 20,245 +88
Sep02 020402 328.7 328.7 328.7 328.7 -2.3 0 21 +0
Nov02 020402 333.9 334.5 331.5 331.6 -2.3 239 13,045 +88
Jan03 020402 335.5 335.5 335.5 335.5 -1.3 5 480 +0
Total Volume and Open Interest 1,893 53,211 +209
Corn(CBOT)
May02 020402 204.00 204.75 203.50 203.75 +0.25 25,252 177,714 -3,794
Jul02 020402 210.75 211.25 210.00 210.00 +0.25 7,120 118,690 +426
Sep02 020402 217.25 217.50 216.50 216.50 +0.25 899 39,011 +457
Dec02 020402 225.25 226.00 224.75 224.75 +0.25 3,220 79,336 +488
Mar03 020402 233.75 234.00 233.00 233.00 +0.50 109 12,850 +19
May03 020402 239.00 239.00 238.75 238.75 +0.75 52 1,487 +17
Total Volume and Open Interest 36,805 438,649 -2,283
Wheat(CBOT)
May02 020402 289.00 289.00 283.00 283.25 -2.00 9,392 53,537 -188
Jul02 020402 293.00 293.50 289.00 289.25 -0.25 4,456 38,070 -588
Sep02 020402 297.50 298.50 293.50 294.25 -0.50 676 7,483 -215
Dec02 020402 307.50 308.25 304.00 304.25 -0.75 626 10,685 +81
Mar03 020402 311.00 313.00 308.50 309.00 -1.00 25 692 +15
Total Volume and Open Interest 15,197 111,152 -891
Wheat(KCBT)
May02 020402 298.50 300.00 296.25 296.50 +0.50 6,658 25,752 -640
Jul02 020402 305.00 306.75 303.00 303.00 -0.50 4,768 25,996 -948
Sep02 020402 309.00 312.00 308.25 308.25 +0.25 177 4,250 -13
Dec02 020402 318.50 320.50 317.00 317.00 -0.75 103 5,596 +73
Mar03 020402 320.00 320.00 320.00 320.00 -2.00 9 1,590 -8
Total Volume and Open Interest 11,715 63,992 -1,536
Wheat(MGE)
May02 020402 308.00 309.00 306.25 307.50 +1.25 1,419 14,361 -195
Jul02 020402 316.00 316.50 314.00 314.75 +2.00 683 5,369 +105
Sep02 020402 323.00 323.00 320.50 320.75 +1.25 147 2,851 +59
Dec02 020402 331.00 331.00 329.50 329.50 +1.25 107 2,029 +104
Mar03 020402 339.00 339.00 338.50 338.50 +2.50 0 259 +0
Total Volume and Open Interest 2,356 24,909 +73
Oats(CBOT)
May02 020402 206.50 208.50 205.25 207.00 +3.25 816 6,269 +162
Jul02 020402 175.25 177.50 174.00 175.00 +1.00 247 2,146 +25
Sep02 020402 146.00 146.00 144.00 144.00 -0.50 16 360 +7
Dec02 020402 144.75 144.75 142.25 142.25 -2.25 122 2,977 +9
Total Volume and Open Interest 1,201 11,754 +203
Rough Rice(CBOT)
May02 020402 3.74 3.74 3.70 3.70 -0.03 279 4,052 -9
Jul02 020402 3.95 3.96 3.93 3.93 -0.02 381 1,279 +63
Sep02 020402 4.18 4.18 4.14 4.14 -0.02 5 268 +3
Nov02 020402 4.39 4.39 4.35 4.35 -0.02 28 793 -15
Total Volume and Open Interest 708 7,507 +45
Live Cattle(CME)
Apr02 020402 72.350 72.600 71.750 71.925 unch 4,821 22,157 -1,844
Jun02 020402 67.150 67.150 66.300 66.525 -0.500 6,942 36,644 +839
Aug02 020402 66.575 66.600 65.850 66.125 -0.425 1,518 19,321 -29
Oct02 020402 69.300 69.325 68.775 68.800 -0.475 877 14,456 +28
Dec02 020402 70.550 70.700 70.325 70.475 -0.150 254 5,535 -36
Feb03 020402 71.700 71.800 71.600 71.700 unch 110 1,823 -40
Total Volume and Open Interest 14,538 100,333 -1,070
Feeder Cattle(CME)
Apr02 020402 80.100 80.100 79.000 79.075 -0.850 843 3,575 -206
May02 020402 80.200 80.200 79.100 79.150 -0.800 1,355 6,571 -45
Aug02 020402 83.000 83.000 82.150 82.150 -0.750 376 3,336 +28
Sep02 020402 82.725 82.725 82.100 82.100 -0.575 104 557 -3
Oct02 020402 82.800 82.800 82.125 82.150 -0.450 84 832 +54
Nov02 020402 83.100 83.100 82.550 82.550 -0.500 32 218 -1
Jan03 020402 82.750 82.750 82.500 82.500 -0.600 4 42 +2
Total Volume and Open Interest 2,798 15,131 -171
Lean Hogs(CME)
Apr02 020402 50.500 50.750 49.175 49.575 -1.475 2,709 7,667 -299
May02 020402 60.150 60.350 59.000 59.850 -0.550 562 3,689 +167
Jun02 020402 60.550 60.850 59.925 60.525 -0.225 2,128 16,406 +281
Jul02 020402 58.950 59.100 58.425 58.825 -0.125 138 2,737 +15
Aug02 020402 56.475 56.950 56.200 56.625 unch 161 1,712 +35
Oct02 020402 47.800 48.000 47.525 47.875 +0.225 94 1,269 +21
Dec02 020402 45.250 45.650 45.250 45.600 +0.300 72 1,119 +39
Feb03 020402 47.550 47.550 47.550 47.550 +0.050 1 374 +2
Total Volume and Open Interest 5,865 34,973 +261
Pork Bellies(CME)
May02 020402 73.850 73.850 71.800 72.075 -1.325 838 1,960 +87
Jul02 020402 74.800 74.800 73.050 73.125 -1.600 155 595 +27
Aug02 020402 73.800 73.800 71.800 71.900 -2.100 86 140 +67
Feb03 020402 68.650 68.650 68.650 68.650 -0.350 2 4 +0
Mar03 020402 68.450 68.450 68.450 68.450 -0.550 0 1 +0
Total Volume and Open Interest 1,081 2,700 +181
Cocoa(NYBOT)
May02 020402 1488 1504 1485 1488 -16 1,901 26,766 +178
Jul02 020402 1480 1486 1470 1474 -18 1,070 18,243 +276
Sep02 020402 1457 1464 1450 1455 -17 196 10,153 +108
Dec02 020402 1388 1393 1382 1383 -17 27 12,892 +1
Mar03 020402 1339 1341 1330 1333 -15 20 9,802 -20
May03 020402 1330 1330 1317 1317 -14 0 5,609 +0
Jul03 020402 1310 1310 1309 1309 -15 0 3,507 +0
Total Volume and Open Interest 3,214 99,061 +543
Coffee "C"(NYBOT)
May02 020402 58.50 59.60 57.50 59.35 +0.85 6,170 33,902 +43
Jul02 020402 61.00 61.50 59.70 61.45 +0.85 2,538 15,676 -18
Sep02 020402 62.50 63.25 61.75 63.15 +0.95 691 8,734 -3
Dec02 020402 63.50 64.15 62.75 64.15 +0.90 161 5,625 +22
Mar03 020402 64.00 64.75 64.00 64.65 +0.90 182 3,926 +119
May03 020402 64.85 64.90 64.00 64.75 +0.75 73 919 +66
Total Volume and Open Interest 9,847 69,121 +250
Orange Juice(NYBOT)
May02 020402 91.95 92.65 91.85 92.45 +0.60 858 14,242 -191
Jul02 020402 91.80 92.45 91.80 92.45 +0.45 202 4,610 +158
Sep02 020402 91.65 92.05 91.65 92.05 +0.35 25 1,149 +11
Nov02 020402 91.40 91.70 91.40 91.70 +0.25 0 1,692 +0
Jan03 020402 91.70 92.15 91.70 92.15 +0.25 0 1,471 +50
Total Volume and Open Interest 1,095 23,268 +38
Sugar #11(NYBOT)
May02 020402 5.68 5.88 5.60 5.83 +0.06 7,730 78,230 -746
Jul02 020402 5.10 5.26 5.08 5.24 +0.08 3,758 52,000 +610
Oct02 020402 5.23 5.31 5.22 5.30 +0.07 1,865 32,097 -46
Mar03 020402 5.65 5.67 5.60 5.67 +0.07 1,045 14,598 -101
May03 020402 5.66 5.69 5.64 5.69 +0.07 8 4,943 -8
Total Volume and Open Interest 14,569 198,714 -157
London Cocoa(LCE)
May02 020402 1197 1197 1178 1180 -11 1,669 34,174 -75
Jul02 020402 1222 1222 1201 1204 -12 1,215 43,294 -28
Sep02 020402 1165 1165 1147 1149 -13 292 28,109 -40
Dec02 020402 1086 1086 1068 1071 -14 457 16,329 +225
Mar03 020402 1036 1036 1022 1024 -16 200 28,726 +102
May03 020402 1030 1033 1025 1025 -12 87 3,986 +17
Jul03 020402 1034 1034 1022 1022 -15 0 2,323 +0
Total Volume and Open Interest 4,031 162,615 +210
London Coffee(LCE)
May02 020402 544.00 554.00 538.00 544.00 +9.00 3,266 28,865 -1,378
Jul02 020402 545.00 552.00 538.00 543.00 +8.00 2,223 28,838 +744
Sep02 020402 542.00 552.00 538.00 544.00 +9.00 2,410 23,829 +666
Nov02 020402 550.00 556.00 546.00 548.00 +9.00 506 12,306 -63
Jan03 020402 553.00 553.00 551.00 551.00 +9.00 184 4,450 +29
Mar03 020402 557.00 560.00 550.00 555.00 +10.00 200 2,924 +153
Total Volume and Open Interest 8,789 101,212 -1,764
London Sugar(LCE)
May02 020402 206.50 207.00 203.00 205.80 -1.70 2,066 11,210 -639
Aug02 020402 187.50 189.70 185.00 188.60 -0.40 1,232 18,634 +696
Oct02 020402 174.00 175.10 172.00 175.10 +0.10 113 9,521 +33
Dec02 020402 175.00 176.60 174.40 176.60 +0.10 294 2,438 -38
Mar03 020402 178.00 179.60 178.00 179.60 +1.10 1 2,504 -2
Total Volume and Open Interest 3,716 45,515 +60
Cotton(NYBOT)
May02 020402 38.40 38.70 37.60 38.63 +0.22 3,491 21,819 -584
Jul02 020402 40.05 40.30 39.20 40.26 +0.31 1,605 21,250 +172
Oct02 020402 42.15 42.25 41.25 42.25 +0.25 23 732 +5
Dec02 020402 43.25 43.50 42.66 43.50 +0.25 480 16,782 +142
Mar03 020402 44.80 44.95 44.25 44.95 +0.15 5 1,681 +0
May03 020402 47.15 47.15 47.15 47.15 +0.15 4 1,313 +0
Total Volume and Open Interest 5,608 64,591 -265
Lumber(CME)
May02 020402 295.7 296.7 288.5 292.6 -3.1 253 1,488 -7
Jul02 020402 304.7 305.0 298.5 301.3 -5.7 65 496 +21
Sep02 020402 305.0 305.0 300.5 301.4 -5.1 3 153 -1
Nov02 020402 298.0 298.1 293.2 293.2 -5.8 1 49 -1
Total Volume and Open Interest 322 2,186 +12
Crude Oil(NYM)
May02 020402 26.95 28.10 26.93 27.71 +0.83 75,570 145,540 -6,021
Jun02 020402 27.10 28.15 27.05 27.84 +0.83 47,247 85,976 +4,051
Jul02 020402 27.02 28.10 27.00 27.72 +0.81 18,744 50,693 +5,231
Aug02 020402 26.65 27.70 26.65 27.37 +0.73 5,470 23,758 +1,170
Sep02 020402 26.40 27.35 26.40 27.03 +0.66 2,091 23,349 +220
Oct02 020402 26.40 26.90 26.40 26.70 +0.61 1,685 13,841 +204
Nov02 020402 25.77 26.55 25.77 26.38 +0.57 1,757 11,241 -18
Dec02 020402 25.50 26.25 25.50 26.07 +0.54 13,178 40,376 -452
Jan03 020402 25.35 25.95 25.33 25.78 +0.52 459 11,622 -75
Feb03 020402 25.20 25.49 25.20 25.49 +0.50 91 6,473 -25
Total Volume and Open Interest 171,663 493,508 +1,960
Heating Oil(NYM)
May02 020402 69.00 71.80 68.80 70.95 +2.26 13,256 48,075 -714
Jun02 020402 69.15 71.80 69.10 71.15 +2.21 8,023 19,107 +1,054
Jul02 020402 69.50 72.10 69.40 71.45 +2.21 2,019 15,313 +973
Aug02 020402 70.00 72.20 70.00 71.80 +2.21 1,109 11,784 -714
Sep02 020402 70.60 72.75 70.60 72.35 +2.11 62 8,424 -8
Oct02 020402 71.20 73.40 71.20 72.85 +2.01 1,128 5,290 -525
Nov02 020402 71.85 73.90 71.85 73.35 +1.91 29 4,989 +22
Dec02 020402 72.20 74.30 72.20 73.75 +1.81 1,463 13,514 +647
Jan03 020402 72.35 74.50 72.35 73.80 +1.71 499 5,652 -13
Feb03 020402 71.75 74.00 71.75 73.15 +1.61 55 3,640 +34
Total Volume and Open Interest 27,756 144,528 -878
Unleaded Gas(NYM)
May02 020402 85.00 87.40 84.70 86.98 +2.08 14,719 60,571 +335
Jun02 020402 84.35 86.85 84.30 86.51 +2.14 5,394 24,688 -141
Jul02 020402 82.80 85.10 82.75 84.71 +2.09 1,388 14,618 -502
Aug02 020402 80.60 82.80 80.60 82.25 +1.98 766 12,705 -90
Sep02 020402 77.60 79.70 77.60 79.30 +1.88 180 11,811 -37
Oct02 020402 75.00 75.50 75.00 75.20 +1.83 57 1,400 +2
Nov02 020402 73.55 73.55 73.55 73.55 +1.78 37 918 -4
Dec02 020402 70.90 72.80 70.90 72.80 +1.73 24 1,908 -51
Total Volume and Open Interest 22,645 129,099 -3,271
Natural Gas(NYM)
May02 020402 3.630 3.700 3.585 3.654 +0.123 53,887 68,460 +4,810
Jun02 020402 3.630 3.720 3.600 3.674 +0.125 8,414 35,017 +884
Jul02 020402 3.670 3.740 3.630 3.699 +0.125 3,160 27,598 +397
Aug02 020402 3.680 3.770 3.655 3.726 +0.126 2,503 35,686 +401
Sep02 020402 3.690 3.760 3.660 3.721 +0.123 3,611 25,880 +124
Oct02 020402 3.690 3.765 3.645 3.726 +0.123 5,399 46,999 +52
Nov02 020402 3.905 3.950 3.860 3.916 +0.098 1,446 32,686 +114
Dec02 020402 4.105 4.140 4.070 4.096 +0.073 2,416 27,862 +49
Total Volume and Open Interest 96,057 536,200 +9,381
Brent Crude Oil(IPE)
May02 020402 26.36 27.68 26.35 27.66 +1.74 36,816 80,777 -2,276
Jun02 020402 26.10 27.50 26.10 27.48 +1.91 27,588 70,658 -1,524
Jul02 020402 26.05 27.20 25.90 27.20 +1.89 6,207 33,060 +2,268
Aug02 020402 25.73 26.88 25.73 26.88 +1.74 2,694 13,242 +533
Sep02 020402 25.63 26.58 25.58 26.58 +1.61 912 8,530 -71
Oct02 020402 25.20 26.29 25.20 26.29 +1.49 771 8,594 -355
Nov02 020402 25.05 26.01 25.00 26.01 +1.38 344 5,645 +79
Dec02 020402 24.90 25.70 24.79 25.70 +1.24 2,764 26,805 -42
Total Volume and Open Interest 80,846 280,902 -1,779
Gas Oil(IPE)
Apr02 020402 208.00 214.50 208.00 214.25 +12.75 13,522 41,695 +1,262
May02 020402 210.50 216.00 209.50 216.00 +12.75 7,133 30,455 +1,423
Jun02 020402 213.75 217.00 211.50 217.00 +11.75 2,606 23,936 +11
Jul02 020402 215.50 218.50 213.75 218.50 +11.50 269 9,793 +142
Aug02 020402 217.25 219.50 215.50 219.50 +11.00 0 7,145 +0
Sep02 020402 217.00 220.75 217.00 220.75 +10.75 0 8,689 +500
Oct02 020402 221.50 221.50 221.50 221.50 +10.25 100 7,755 +100
Nov02 020402 219.25 221.50 219.25 221.50 +10.00 0 7,968 +0
Total Volume and Open Interest 24,516 194,277 +3,597
US Dollar Index(NYBOT)
Jun02 020402 118.30 118.43 118.05 118.24 +0.05 4,231 8,245 +2,352
Sep02 020402 118.65 118.66 118.62 118.65 +0.04 0 2,045 +0
Dec02 020402 118.93 118.93 118.93 118.93 +0.03 2 10 +2
Total Volume and Open Interest 4,233 10,300 +2,354
Australian Dollar(IMM)
Jun02 020402 53.03 53.30 53.01 53.21 +0.14 4,997 44,127 +1,067
Sep02 020402 52.87 52.87 52.87 52.87 +0.14 1 43 +1
Dec02 020402 52.53 52.53 52.53 52.53 +0.14 0 47 +0
Total Volume and Open Interest 4,998 44,245 +1,068
British Pound(IMM)
Jun02 020402 143.34 143.50 142.88 143.02 -0.46 21,924 37,677 +12,850
Sep02 020402 142.74 142.80 142.24 142.24 -0.46 2 910 -29
Dec02 020402 141.46 141.46 141.46 141.46 -0.46 5 3 +3
Total Volume and Open Interest 21,931 38,590 +12,824
Canadian Dollar(IMM)
Jun02 020402 62.50 62.80 62.47 62.74 +0.24 8,170 59,800 +3,282
Sep02 020402 62.43 62.71 62.43 62.67 +0.24 102 3,980 +74
Dec02 020402 62.39 62.62 62.38 62.61 +0.24 94 1,704 +71
Mar03 020402 62.52 62.55 62.51 62.55 +0.24 1 263 -1
Total Volume and Open Interest 8,367 65,902 +3,426
Japanese Yen(IMM)
Jun02 020402 75.26 75.45 75.18 75.25 unch 14,816 76,929 +6,741
Sep02 020402 75.77 75.85 75.63 75.71 -0.01 15 577 -15
Dec02 020402 76.30 76.30 76.30 76.30 -0.03 0 260 +0
Total Volume and Open Interest 14,831 77,942 +6,726
Swiss Franc(IMM)
Jun02 020402 60.24 60.31 60.06 60.14 -0.10 12,310 34,486 +5,346
Sep02 020402 60.24 60.24 60.24 60.24 -0.10 12 348 +1
Dec02 020402 60.37 60.37 60.37 60.37 -0.10 7 35 +0
Total Volume and Open Interest 12,329 34,869 +5,347
EuroFX(IMM)
Jun02 020402 87.74 87.90 87.51 87.63 -0.17 18,936 110,249 +9,124
Sep02 020402 87.50 87.50 87.38 87.39 -0.17 45 1,271 -3
Dec02 020402 87.20 87.22 87.20 87.22 -0.17 0 289 +0
Total Volume and Open Interest 18,981 111,824 +9,121
Mexican Peso(IMM)
Jun02 020402 10987.5 11010.0 10935.0 10957.5 -14.5 2,303 37,292 -410
Sep02 020402 10822.5 10822.5 10797.5 10800.0 -17.0 102 2,301 +1
Total Volume and Open Interest 2,413 40,582 -401
30-Year T-Bonds(CBOT)
Jun02 020402 98~05 99~11 97~26 99~06 +0~30 151,281 416,966 -10,294
Sep02 020402 97~21 98~08 96~29 98~05 +0~30 238 30,696 +227
Dec02 020402 97~09 97~09 97~09 97~09 +0~29 0 272 +0
Total Volume and Open Interest 151,519 447,934 -10,067
Municipal Bonds(CBOT)
Jun02 020402 100~29 101~21 100~20 101~18 +0~16 195 8,188 +51
Total Volume and Open Interest 195 8,188 +51
10-Year T-Notes(CBOT)
Jun02 020402 102~155 103~065 102~060 103~025 +0~195 169,272 663,960 -20,249
Sep02 020402 101~180 101~280 101~175 101~275 +0~190 2 6,579 -1
Total Volume and Open Interest 169,274 670,540 -20,250
5-Year T-Notes(CBOT)
Jun02 020402 103~190 104~055 103~160 104~030 +0~135 54,301 617,986 -16,180
Sep02 020402 103~000 103~000 103~000 103~000 +0~125 0 342 +0
Total Volume and Open Interest 54,301 618,328 -16,180
2 Year T-Notes(CBOT)
Jun02 020402 103~036 103~064 103~031 103~061 +0~025 5,338 88,719 -2,889
Total Volume and Open Interest 5,338 88,719 -2,889
3-Mth T-Bills(IMM)
Jun02 020402 97.81 97.85 97.81 97.85 +0.04 3 283 +3
Total Volume and Open Interest 3 283 +3
Eurodollars(IMM)
Jun02 020402 97.460 97.530 97.455 97.520 +0.055 61,596 761,291 +7,356
Sep02 020402 96.730 96.840 96.725 96.835 +0.100 105,333 658,902 +9,303
Dec02 020402 96.085 96.220 96.075 96.215 +0.130 115,834 771,418 +14,038
Mar03 020402 95.485 95.640 95.475 95.630 +0.145 57,282 415,167 +256
Jun03 020402 94.995 95.145 94.985 95.140 +0.140 33,430 316,425 -535
Sep03 020402 94.640 94.790 94.640 94.790 +0.140 18,707 230,760 -1,145
Dec03 020402 94.400 94.555 94.390 94.545 +0.135 9,285 184,073 -320
Mar04 020402 94.240 94.395 94.230 94.380 +0.130 8,534 130,198 +374
Jun04 020402 94.075 94.230 94.070 94.215 +0.130 4,568 119,015 +902
Sep04 020402 93.930 94.080 93.925 94.065 +0.125 3,192 112,298 -330
Dec04 020402 93.760 93.895 93.755 93.895 +0.120 3,092 89,480 +489
Mar05 020402 93.700 93.835 93.690 93.835 +0.120 3,691 83,501 -190
Total Volume and Open Interest 448,588 4,417,394 +31,950
3-Mth Euro-Yen(IMM)
Jun02 020402 99.90 99.90 99.90 99.90 unch 6 15,762 -1,145
Sep02 020402 99.88 99.88 99.88 99.88 unch 0 3,125 -858
Dec02 020402 99.86 99.86 99.86 99.86 +0.01 0 2,891 +122
Mar03 020402 99.82 99.82 99.82 99.82 -0.01 0 2,427 -24
Jun03 020402 99.82 99.82 99.82 99.82 unch 0 1,410 +27
Sep03 020402 99.77 99.77 99.77 99.77 +0.01 1 3,243 +0
Dec03 020402 99.70 99.70 99.70 99.70 +0.01 0 171 +0
Mar04 020402 99.64 99.64 99.64 99.64 unch 1 359 +0
Jun04 020402 99.53 99.53 99.53 99.53 unch 0 49 +0
Sep04 020402 99.47 99.47 99.47 99.47 +0.06 0 33 +0
Total Volume and Open Interest 8 29,471 -1,878
3-Mth Euro-Yen(SIMEX)
Jun02 020402 99.90 99.90 99.89 99.89 0.00 694 104,869 +93
Sep02 020402 99.88 99.88 99.88 99.88 +0.00 1,063 36,871 -719
Dec02 020402 99.86 99.86 99.86 99.86 +0.00 23 25,584 -38
Mar03 020402 99.82 99.82 99.82 99.82 unch 31 26,317 -13
Jun03 020402 99.82 99.83 99.82 99.83 +0.01 376 32,783 +331
Sep03 020402 99.78 99.78 99.78 99.78 +0.01 10 21,932 +10
Dec03 020402 99.71 99.71 99.71 99.71 unch 100 8,409 +0
Mar04 020402 99.63 99.63 99.62 99.62 unch 10 12,002 -1
Total Volume and Open Interest 2,707 276,077 +63
German Euro-Bund(EUREX)
Jun02 020402 104.73 104.93 104.63 104.93 +0.15 566,639 626,918 +4,551
Sep02 020402 104.38 104.61 104.38 104.61 +0.15 1,801 7,449 +152
Dec02 020402 104.47 104.47 104.47 104.47 +0.15 620 0 -1,077
Total Volume and Open Interest 569,060 634,367 +3,626
German Euro-Bobl(EUREX)
Jun02 020402 104.00 104.21 103.93 104.19 +0.21 354,341 507,360 -1,168
Sep02 020402 103.70 103.81 103.70 103.81 +0.17 851 2,191 -355
Dec02 020402 103.47 103.47 103.47 103.47 +0.21      
Total Volume and Open Interest 355,192 509,551 -1,523
Long Gilt(LIFFE)
Jun02 020402 110~30 111~05 110~24 110~31 +0~01 31,787 84,905 +4,491
Sep02 020402 110~12 110~12 110~12 110~12 +0~01      
Total Volume and Open Interest 31,787 84,905 +4,491
3-Mth Short Sterling(LIFFE)
Jun02 020402 95.50 95.51 95.48 95.50 -0.02 34,444 0 +0
Sep02 020402 95.01 95.04 94.98 95.03 -0.02 22,700 0 +0
Dec02 020402 94.58 94.62 94.55 94.60 -0.04 12,734 0 +0
Total Volume and Open Interest 82,025    
3-Mth Euribor(LIFFE)
Jun02 020402 96.345 96.375 96.335 96.360 unch 75,473 520,853 -14,284
Sep02 020402 95.985 96.015 95.960 95.995 -0.010 63,299 401,905 -3,149
Dec02 020402 95.615 95.630 95.570 95.610 -0.015 71,240 364,702 -7,276
Total Volume and Open Interest 301,955 1,949,687 -13,997
3-Mth Aus T-Bills(SFE)
Jun02 020402 94.83 94.85 94.82 94.83 -0.05 10,454 225,642 +1,233
Sep02 020402 94.41 94.41 94.35 94.37 -0.11 4,718 93,752 +2,068
Dec02 020402 94.14 94.14 94.02 94.04 -0.13 2,914 57,852 +2,020
Mar03 020402 93.89 93.89 93.79 93.79 -0.16 456 24,947 +482
Jun03 020402 93.68 93.68 93.60 93.60 -0.18 257 16,900 +247
Sep03 020402 93.52 93.55 93.47 93.48 -0.17 185 14,106 +185
Dec03 020402 93.48 93.48 93.39 93.39 -0.18 152 9,358 +152
Mar04 020402 93.45 93.45 93.35 93.35 -0.17 395 5,522 +42
Jun04 020402 93.42 93.42 93.31 93.31 -0.18 26 2,707 +26
Sep04 020402 93.32 93.32 93.27 93.27 -0.19 25 1,431 +25
Total Volume and Open Interest 19,607 453,853 +6,505
10-Year Aus T-Bonds(SFE)
Jun02 020402 93.52 93.53 93.43 93.43 -0.15      
Sep02 020402 93.36 93.36 93.36 93.36 -0.16      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020402 93.92 93.92 93.79 93.82 -0.17 23,950 421,934 -14,117
Sep02 020402 93.72 93.72 93.72 93.72 -0.17      
Total Volume and Open Interest 23,950 421,934 -14,117
Gold(CMX)
Apr02 020402 303.0 306.8 302.5 305.9 +2.7 334 1,740 -419
Jun02 020402 304.1 307.8 303.6 307.0 +2.8 16,483 104,268 +3,246
Aug02 020402 305.6 309.0 304.5 307.9 +2.8 172 5,293 +35
Oct02 020402 308.0 310.0 308.0 309.0 +2.9 4 3,799 +1
Dec02 020402 307.3 311.5 307.0 310.2 +2.9 426 13,470 +345
Feb03 020402 311.3 311.3 311.3 311.3 +2.8 1 6,018 -1
Total Volume and Open Interest 17,423 150,180 +3,200
Silver(CMX)
May02 020402 467.5 475.0 467.0 474.7 +4.7 6,128 50,191 +159
Jul02 020402 470.0 477.0 469.0 476.5 +4.7 853 14,583 +666
Sep02 020402 476.0 480.0 476.0 477.5 +4.7 57 1,935 +50
Dec02 020402 472.5 480.0 472.5 479.1 +4.8 103 7,474 +48
Mar03 020402 480.5 481.0 480.5 481.0 +4.6 0 1,177 +0
Total Volume and Open Interest 7,164 78,356 +931
Platinum(NYM)
Apr02 020402 533.5 545.0 533.5 540.0 +16.3 52 332 -50
Jul02 020402 532.0 536.0 530.0 536.0 +14.3 348 6,495 +66
Oct02 020402 530.0 530.0 530.0 530.0 +14.3 0 61 +0
Total Volume and Open Interest 400 6,889 +15
Palladium(NYME)
Jun02 020402 388.50 391.00 388.50 390.00 -0.65 43 1,058 -28
Sep02 020402 389.00 389.00 389.00 389.00 -0.65 0 50 +0
Total Volume and Open Interest 43 1,108 -28
Copper(CMX)
May02 020402 76.85 77.20 76.30 76.35 -0.10 3,516 42,250 +218
Jul02 020402 77.60 77.75 76.95 76.95 -0.15 535 10,224 -1
Sep02 020402 78.05 78.10 77.40 77.40 -0.20 29 7,272 -4
Dec02 020402 78.65 78.80 78.10 78.10 -0.20 14 7,376 -7
Mar03 020402 79.15 79.15 78.60 78.60 -0.30 0 1,589 +0
Total Volume and Open Interest 4,490 80,187 +212
DJIA Index(CBOT)
Jun02 020402 10315 10335 10266 10313 -32 14,677 27,523 +1,096
Sep02 020402 10335 10335 10335 10335 -32 6 414 -3
Dec02 020402 10373 10373 10373 10373 -32 0 176 -1
Total Volume and Open Interest 14,683 28,113 +1,092
S & P 500(CME)
Jun02 020402 1139.00 1143.20 1137.10 1138.10 -6.40 49,551 472,966 -722
Sep02 020402 1141.50 1141.50 1141.50 1141.50 -6.50 201 20,181 +189
Dec02 020402 1147.10 1147.10 1147.10 1147.10 -6.60 3 1,966 -11
Mar03 020402 1154.90 1154.90 1154.90 1154.90 -6.60 0 82 +0
Total Volume and Open Interest 49,755 495,317 -544
S & P 500 E-Mini(Globex)
Jun02 020402 1145.00 1145.00 1137.00 1138.00 -6.50 226,002 130,728 +11,106
Sep02 020402 1148.25 1148.25 1141.00 1141.50 -6.50 13 13 +3
Total Volume and Open Interest 226,015 130,741 +11,109
NASDAQ 100(CME)
Jun02 020402 1450.00 1459.00 1413.00 1414.50 -69.00 13,616 46,316 +953
Sep02 020402 1424.50 1424.50 1424.50 1424.50 -69.00 0 28 +0
Dec02 020402 1434.50 1434.50 1434.50 1434.50 -69.00 5 10 +5
Total Volume and Open Interest 13,621 46,354 +958
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020402 1483.5 1484.0 1414.5 1414.5 -69.0 164,829 74,233 -957
Sep02 020402 1424.5 1424.5 1424.5 1424.5 -69.0 1 2 +0
Total Volume and Open Interest 164,830 74,235 -957
NYSE Composite(NYBOT)
Jun02 020402 596.50 597.50 595.80 596.30 -1.35 520 4,668 +10
Sep02 020402 597.30 597.30 597.30 597.30 -1.35 0 410 +0
Dec02 020402 598.30 598.30 598.30 598.30 -1.35 0 200 +0
Total Volume and Open Interest 520 5,278 +10
S & P Midcap 400(CME)
Jun02 020402 539.50 541.50 535.70 536.00 -5.00 1,325 13,640 +73
Sep02 020402 540.00 540.00 540.00 540.00 -5.00      
Dec02 020402 544.00 544.00 544.00 544.00 -5.00      
Total Volume and Open Interest 1,325 13,640 +73
Russell 2000(CME)
Jun02 020402 501.00 506.00 500.00 501.75 -2.00 3,122 26,477 -255
Sep02 020402 503.65 503.65 503.65 503.65 -2.00      
Dec02 020402 505.65 505.65 505.65 505.65 -2.00      
Total Volume and Open Interest 3,122 26,477 -255
Value Line(KCBT)
Jun02 020402 1303.00 1306.00 1296.50 1296.50 -15.50 158 377 +3
Total Volume and Open Interest 158 377 +3
Nikkei 225(CME)
Jun02 020402 11130 11160 11060 11100 -5 1,941 15,882 -321
Sep02 020402 11125 11125 11125 11125 -5 0 3 +0
Total Volume and Open Interest 1,941 15,894 -321
Nikkei 225(SIMEX)
Jun02 020402 11130 11215 11040 11195 +135 10,941 84,300 -1,123
Sep02 020402 11195 11195 11195 11195 +135 0 275 +0
Dec02 020402 11175 11175 11175 11175 +135      
Total Volume and Open Interest 10,941 84,878 -1,123
CAC 40(MATIF)
Apr02 020402 4678.0 4691.5 4618.0 4624.0 -61.0 85,348 365,808 +40,783
May02 020402 4595.0 4595.0 4595.0 4595.0 -61.0 0 1,683 +0
Jun02 020402 4622.5 4647.0 4578.5 4584.0 -61.0 43 75,726 +1,875
Total Volume and Open Interest 89,495 477,239 -509,006
DAX Index(EUREX)
Jun02 020402 5410.0 5419.0 5331.5 5349.0 -47.0 49,428 197,682 +14,975
Sep02 020402 5443.5 5443.5 5399.5 5399.5 -46.0 119 3,552 +16
Dec02 020402 5444.5 5458.0 5444.5 5455.0 -45.0 8 571 -1
Total Volume and Open Interest 49,555 201,805 +14,990
FT-SE 100(LIFFE)
Jun02 020402 5286.00 5289.50 5248.00 5264.00 -12.00 34,021 353,560 +828
Sep02 020402 5280.00 5303.50 5280.00 5284.00 -11.50 292 6,579 +79
Dec02 020402 5331.00 5345.00 5327.00 5331.00 -13.50 26 5,583 +9
Total Volume and Open Interest 34,540 366,425 +1,028
SPI 200(SFE)
Jun02 020402 3416.0 3418.0 3382.0 3383.0 -29.0 8,853 115,915 -5,715
Sep02 020402 3398.0 3398.0 3398.0 3398.0 -28.0 0 1,097 +0
Dec02 020402 3412.0 3412.0 3412.0 3412.0 -29.0 0 783 +0
Total Volume and Open Interest 8,981 118,225 -132,338
GSCI(CME)
Apr02 020402 205.90 210.85 205.70 209.45 +4.75 111 21,425 +35
May02 020402 210.00 210.00 210.00 210.00 +4.70 3 65 +1
Jun02 020402 209.50 209.50 209.50 209.50 +4.70      
Total Volume and Open Interest 114 21,490 +36
Bridge CRB Index(NYBOT)
Apr02 020402 207.25 208.15 207.25 208.15 +2.05 56 239 +9
Jun02 020402 208.75 209.65 208.50 209.65 +2.05 11 152 +2
Aug02 020402 209.50 211.15 209.50 211.15 +2.05 0 52 +0
Total Volume and Open Interest 67 444 +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

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php