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 April 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020403 469.00 470.25 461.25 461.75 -11.50 22,051 70,210 -416
Jul02 020403 474.00 474.00 465.25 465.50 -11.50 6,086 62,180 +462
Aug02 020403 473.00 474.00 465.00 465.25 -11.50 310 6,652 +114
Sep02 020403 472.00 472.00 462.50 462.50 -12.50 275 2,938 +125
Nov02 020403 475.00 475.00 465.25 465.75 -11.75 4,122 30,215 +392
Jan03 020403 479.00 479.50 469.50 469.50 -12.00 110 2,508 +94
Mar03 020403 480.00 481.00 473.50 473.50 -12.50 22 2,043 +20
Total Volume and Open Interest 34,000 178,079 +819
Soybean Meal(CBOT)
May02 020403 158.50 159.00 156.50 156.90 -3.40 9,380 48,298 -357
Jul02 020403 158.10 158.30 155.50 156.20 -3.30 4,234 40,059 +155
Aug02 020403 156.20 157.30 154.70 154.90 -3.50 156 9,480 +40
Sep02 020403 156.20 156.50 153.60 153.90 -3.70 396 9,336 +148
Oct02 020403 155.00 155.50 152.60 152.80 -3.90 375 6,720 +84
Dec02 020403 156.00 156.30 153.30 153.70 -3.80 1,711 21,536 -182
Jan03 020403 156.00 156.00 153.30 153.50 -3.50 130 2,262 +25
Mar03 020403 154.00 154.00 151.60 151.60 -3.40 0 970 +0
Total Volume and Open Interest 16,000 139,294 -85
Soybean Oil(CBOT)
May02 020403 16.45 16.47 16.22 16.23 -0.26 9,019 47,224 -1,544
Jul02 020403 16.70 16.70 16.48 16.50 -0.23 2,377 45,377 +306
Aug02 020403 16.83 16.83 16.62 16.63 -0.23 129 7,939 +54
Sep02 020403 16.97 16.97 16.75 16.75 -0.19 94 9,639 +13
Oct02 020403 17.10 17.10 16.88 16.88 -0.20 21 7,972 +2
Dec02 020403 17.38 17.38 17.18 17.19 -0.22 1,170 17,950 -110
Jan03 020403 17.33 17.33 17.33 17.33 -0.22 3 1,887 -3
Mar03 020403 17.50 17.50 17.50 17.50 -0.25 0 1,423 +0
Total Volume and Open Interest 14,000 143,859 -1,300
Canola(WCE)
May02 020403 329.5 329.5 325.8 326.3 -4.2 4,182 19,786 +366
Jul02 020403 332.1 332.1 328.6 329.4 -3.9 1,791 20,923 +678
Sep02 020403 325.5 325.5 325.5 325.5 -3.2 0 21 +0
Nov02 020403 329.9 329.9 327.5 327.8 -3.8 1,377 13,389 +344
Jan03 020403 331.0 331.0 331.0 331.0 -4.5 0 480 +0
Total Volume and Open Interest 7,350 54,599 +1,388
Corn(CBOT)
May02 020403 204.00 204.00 201.00 201.25 -2.50 26,151 173,513 -4,201
Jul02 020403 209.75 210.00 207.25 207.50 -2.50 7,838 119,558 +868
Sep02 020403 217.00 217.00 214.00 214.00 -2.50 1,114 39,545 +534
Dec02 020403 224.75 225.00 222.00 222.25 -2.50 2,791 80,199 +863
Mar03 020403 233.00 233.00 230.50 230.75 -2.25 210 12,925 +75
May03 020403 238.50 238.50 236.50 236.50 -2.25 347 1,778 +291
Total Volume and Open Interest 35,000 437,224 -1,425
Wheat(CBOT)
May02 020403 283.75 286.25 281.25 283.50 +0.25 12,576 53,474 -63
Jul02 020403 289.00 292.25 287.50 289.50 +0.25 7,850 39,275 +1,205
Sep02 020403 294.00 297.25 292.50 294.50 +0.25 900 7,547 +64
Dec02 020403 304.50 307.00 302.50 304.50 +0.25 871 10,531 -154
Mar03 020403 309.00 311.00 308.50 309.50 +0.50 80 774 +82
Total Volume and Open Interest 20,000 112,272 +1,120
Wheat(KCBT)
May02 020403 296.25 298.00 294.50 297.50 +1.00 6,678 24,553 -1,199
Jul02 020403 303.00 305.00 301.50 304.75 +1.75 5,686 27,212 +1,216
Sep02 020403 309.25 310.25 307.25 310.00 +1.75 211 4,321 +71
Dec02 020403 316.50 318.00 315.50 317.50 +0.50 272 5,646 +50
Mar03 020403 321.00 321.00 321.00 321.00 +1.00 3 1,592 +2
Total Volume and Open Interest 12,851 64,133 +141
Wheat(MGE)
May02 020403 306.00 308.00 304.50 305.75 -1.75 1,956 13,242 -1,119
Jul02 020403 314.25 315.50 312.50 313.50 -1.25 638 5,614 +245
Sep02 020403 320.00 322.00 319.75 321.00 +0.25 189 2,915 +64
Dec02 020403 329.00 330.25 328.00 330.25 +0.75 33 2,047 +18
Mar03 020403 338.25 339.00 338.00 338.00 -0.50 4 259 +0
Total Volume and Open Interest 2,821 24,117 -792
Oats(CBOT)
May02 020403 209.50 209.50 206.00 206.25 -0.75 1,286 6,277 +8
Jul02 020403 175.00 175.50 171.00 171.00 -4.00 382 2,061 -85
Sep02 020403 144.25 144.50 143.75 143.75 -0.25 12 364 +4
Dec02 020403 142.00 143.00 142.00 142.25 unch 79 3,018 +41
Total Volume and Open Interest 1,800 11,722 -32
Rough Rice(CBOT)
May02 020403 3.70 3.74 3.67 3.72 +0.02 116 3,908 -144
Jul02 020403 3.93 3.93 3.89 3.92 -0.01 58 1,297 +18
Sep02 020403 4.14 4.16 4.11 4.14 unch 5 270 +2
Nov02 020403 4.35 4.38 4.34 4.35 unch 25 803 +10
Total Volume and Open Interest 250 7,393 -114
Live Cattle(CME)
Apr02 020403 72.250 72.375 71.325 71.625 -0.300 11,611 21,620 -537
Jun02 020403 66.800 66.875 65.900 66.300 -0.225 8,439 37,516 +872
Aug02 020403 66.325 66.425 65.525 65.825 -0.300 1,947 19,311 -10
Oct02 020403 69.050 69.250 68.450 68.550 -0.250 674 14,588 +132
Dec02 020403 70.600 70.850 70.200 70.350 -0.125 219 5,551 +16
Feb03 020403 71.900 71.950 71.325 71.550 -0.150 21 1,837 +14
Total Volume and Open Interest 22,929 100,832 +499
Feeder Cattle(CME)
Apr02 020403 79.500 79.650 78.600 79.000 -0.075 851 3,435 -140
May02 020403 79.450 79.550 78.450 78.950 -0.200 1,388 6,839 +268
Aug02 020403 82.550 82.550 81.400 82.100 -0.050 314 3,504 +168
Sep02 020403 81.700 81.950 81.550 81.950 -0.150 16 557 +0
Oct02 020403 82.200 82.275 81.550 81.925 -0.225 9 837 +5
Nov02 020403 82.550 82.675 82.000 82.275 -0.275 9 218 +0
Jan03 020403 82.500 82.500 82.300 82.300 -0.200 1 43 +1
Total Volume and Open Interest 2,588 15,433 +302
Lean Hogs(CME)
Apr02 020403 49.400 49.650 47.575 47.700 -1.875 6,078 7,244 -423
May02 020403 59.600 59.800 57.850 57.975 -1.875 834 3,813 +124
Jun02 020403 60.550 60.800 59.700 59.775 -0.750 3,690 17,157 +751
Jul02 020403 58.825 59.150 58.050 58.350 -0.475 573 2,920 +183
Aug02 020403 56.550 56.750 55.600 55.950 -0.675 219 1,807 +95
Oct02 020403 47.650 47.850 47.450 47.725 -0.150 91 1,300 +31
Dec02 020403 45.500 45.850 45.450 45.600 unch 98 1,138 +19
Feb03 020403 48.000 48.000 47.600 47.600 +0.050 2 372 -2
Total Volume and Open Interest 11,585 35,751 +778
Pork Bellies(CME)
May02 020403 72.500 73.050 70.500 71.025 -1.050 704 1,918 -42
Jul02 020403 73.400 74.000 71.650 71.900 -1.225 128 617 +22
Aug02 020403 72.700 72.800 70.500 70.500 -1.400 29 173 +33
Feb03 020403 68.700 68.700 68.700 68.700 +0.050 0 4 +0
Mar03 020403 68.450 68.450 68.450 68.450 unch 0 1 +0
Total Volume and Open Interest 861 2,713 +13
Class III Milk(CME)
Apr02 020403 10.95 10.95 10.92 10.92 +0.02 34 1,834 +18
May02 020403 11.30 11.35 11.28 11.28 unch 29 1,785 -11
Jun02 020403 12.05 12.13 12.05 12.10 +0.05 9 1,821 +4
Jul02 020403 12.86 12.92 12.86 12.91 +0.05 92 1,966 +21
Aug02 020403 13.34 13.35 13.31 13.31 -0.03 39 1,803 +28
Total Volume and Open Interest 325 13,989 +96
Cocoa(NYBOT)
May02 020403 1483 1488 1471 1479 -9 6,861 23,972 -2,794
Jul02 020403 1468 1474 1456 1465 -9 4,096 20,485 +2,242
Sep02 020403 1447 1447 1442 1443 -12 611 10,350 +197
Dec02 020403 1377 1379 1369 1373 -10 562 13,082 +190
Mar03 020403 1322 1323 1322 1323 -10 59 9,790 -12
May03 020403 1315 1320 1311 1311 -6 36 5,634 +25
Jul03 020403 1301 1305 1300 1300 -9 71 3,573 +66
Total Volume and Open Interest 12,538 99,207 +146
Coffee "C"(NYBOT)
May02 020403 58.00 59.70 57.50 59.45 +0.10 8,332 34,000 +98
Jul02 020403 60.00 61.50 59.95 61.40 -0.05 3,419 16,332 +656
Sep02 020403 61.80 63.05 61.75 62.95 -0.20 1,023 9,052 +318
Dec02 020403 63.25 64.00 63.00 64.00 -0.15 707 5,677 +52
Mar03 020403 63.90 64.55 63.60 64.55 -0.10 234 3,893 -33
May03 020403 64.05 64.50 64.05 64.50 -0.25 35 924 +5
Total Volume and Open Interest 13,787 70,246 +1,125
Orange Juice(NYBOT)
May02 020403 92.50 93.00 92.05 92.95 +0.50 762 14,080 -162
Jul02 020403 92.50 92.90 92.00 92.85 +0.40 411 4,825 +215
Sep02 020403 92.40 92.45 92.40 92.45 +0.40 5 1,150 +1
Nov02 020403 91.80 91.80 91.80 91.80 +0.10 20 1,701 +9
Jan03 020403 91.90 92.50 91.90 92.50 +0.35 59 1,511 +40
Total Volume and Open Interest 1,258 23,372 +104
Sugar #11(NYBOT)
May02 020403 5.82 5.83 5.63 5.66 -0.17 14,591 76,852 -1,378
Jul02 020403 5.25 5.26 5.10 5.12 -0.12 4,581 53,529 +1,529
Oct02 020403 5.30 5.32 5.20 5.20 -0.10 1,405 32,464 +367
Mar03 020403 5.69 5.70 5.59 5.59 -0.08 512 14,594 -4
May03 020403 5.72 5.72 5.62 5.62 -0.07 348 5,133 +190
Total Volume and Open Interest 21,597 199,446 +732
Sugar #14(NYBOT)
May02 020403 0.00 0.00 0.00 0.00 -19.50      
Jul02 020403 0.00 0.00 0.00 0.00 -19.75      
Sep02 020403 0.00 0.00 0.00 0.00 -19.96      
Nov02 020403 0.00 0.00 0.00 0.00 -20.30      
Jan03 020403 0.00 0.00 0.00 0.00 -20.06      
Total Volume and Open Interest 484    
London Cocoa(LCE)
May02 020403 1175 1175 1166 1171 -9 1,557 33,621 -553
Jul02 020403 1202 1202 1188 1194 -10 967 43,526 +232
Sep02 020403 1150 1150 1135 1139 -10 293 27,924 -185
Dec02 020403 1068 1068 1055 1060 -11 715 16,431 +102
Mar03 020403 1022 1024 1013 1014 -10 44 28,702 -24
May03 020403 1024 1024 1015 1015 -10 35 4,020 +34
Jul03 020403 1022 1022 1015 1015 -7 5 2,323 +0
Total Volume and Open Interest 3,635 162,240 -375
London Coffee(LCE)
May02 020403 548.00 548.00 529.00 533.00 -11.00 2,230 28,335 -530
Jul02 020403 548.00 548.00 528.00 533.00 -10.00 2,171 29,042 +204
Sep02 020403 550.00 550.00 532.00 535.00 -9.00 1,921 24,258 +429
Nov02 020403 550.00 550.00 535.00 540.00 -8.00 438 12,558 +252
Jan03 020403 542.00 543.00 542.00 543.00 -8.00 4 4,450 +0
Mar03 020403 544.00 546.00 544.00 546.00 -9.00 383 3,064 +140
Total Volume and Open Interest 7,185 101,745 +533
London Sugar(LCE)
May02 020403 204.20 206.50 201.50 201.60 -4.20 3,180 10,099 -1,111
Aug02 020403 187.20 189.50 186.00 186.20 -2.40 1,421 19,166 +532
Oct02 020403 174.00 175.50 173.00 173.20 -1.90 711 9,964 +443
Dec02 020403 177.20 177.20 175.20 175.20 -1.40 367 2,550 +112
Mar03 020403 179.50 179.50 178.10 178.10 -1.50 30 2,534 +30
Total Volume and Open Interest 5,711 45,523 +8
Cotton(NYBOT)
May02 020403 38.55 38.90 38.05 38.20 -0.43 7,837 21,314 -505
Jul02 020403 40.15 40.45 39.60 39.82 -0.44 2,601 21,607 +357
Oct02 020403 42.20 42.20 41.90 41.90 -0.35 62 741 +9
Dec02 020403 43.30 43.70 43.05 43.20 -0.30 1,086 16,910 +128
Mar03 020403 44.90 45.00 44.68 44.68 -0.27 4 1,684 +3
May03 020403 46.90 46.90 46.90 46.90 -0.25 0 1,313 +0
Total Volume and Open Interest 11,593 64,583 -8
Lumber(CME)
May02 020403 299.0 302.6 296.5 302.6 +10.0 600 1,377 -111
Jul02 020403 304.9 311.3 302.5 310.8 +9.5 215 542 +46
Sep02 020403 303.3 308.9 302.4 307.5 +6.1 18 159 +6
Nov02 020403 297.9 301.9 297.9 299.2 +6.0 4 49 +0
Total Volume and Open Interest 837 2,127 -59
Crude Oil(NYM)
May02 020403 27.40 27.68 27.20 27.56 -0.15 96,819 142,179 -3,361
Jun02 020403 27.45 27.85 27.35 27.66 -0.18 57,725 87,505 +1,529
Jul02 020403 27.40 27.70 27.25 27.56 -0.16 31,224 51,987 +1,294
Aug02 020403 27.00 27.28 27.00 27.22 -0.15 8,062 23,508 -250
Sep02 020403 26.80 26.95 26.65 26.91 -0.12 3,740 23,325 -24
Oct02 020403 26.45 26.60 26.45 26.60 -0.10 2,673 14,813 +972
Nov02 020403 26.35 26.35 26.20 26.29 -0.09 601 11,277 +36
Dec02 020403 25.70 26.05 25.70 25.98 -0.09 9,082 39,982 -394
Jan03 020403 25.60 25.69 25.60 25.69 -0.09 394 11,629 +7
Feb03 020403 25.25 25.40 25.25 25.40 -0.09 328 6,642 +169
Mar03 020403 24.95 25.13 24.95 25.13 -0.09 245 5,663 -82
Apr03 020403 24.65 24.86 24.65 24.86 -0.09 1,216 2,805 +430
May03 020403 24.40 24.61 24.40 24.61 -0.09 141 2,510 +101
Jun03 020403 24.20 24.55 24.20 24.40 -0.09 1,449 13,643 -377
Jul03 020403 24.10 24.22 24.10 24.22 -0.09 40 2,872 +50
Aug03 020403 24.07 24.07 24.07 24.07 -0.09 40 2,938 +30
Total Volume and Open Interest 217,277 494,364 +856
Heating Oil(NYM)
May02 020403 70.60 71.00 69.80 70.83 -0.12 19,280 47,934 -141
Jun02 020403 70.70 71.30 70.00 70.98 -0.17 7,500 21,122 +2,015
Jul02 020403 70.90 71.55 70.50 71.33 -0.12 2,483 15,547 +234
Aug02 020403 71.40 72.00 71.00 71.73 -0.07 2,024 11,840 +56
Sep02 020403 71.90 72.60 71.70 72.28 -0.07 335 8,332 -92
Oct02 020403 72.40 73.10 72.40 72.78 -0.07 636 5,251 -39
Nov02 020403 73.20 73.50 73.00 73.28 -0.07 540 4,856 -133
Dec02 020403 73.30 73.90 73.20 73.73 -0.02 2,461 13,886 +372
Jan03 020403 73.70 74.10 73.60 73.83 +0.03 596 5,642 -10
Feb03 020403 72.80 73.50 72.80 73.23 +0.08 507 3,672 +32
Mar03 020403 70.90 71.30 70.75 71.03 +0.08 938 2,872 +36
Apr03 020403 69.00 69.00 68.78 68.78 +0.03 81 1,068 -54
Total Volume and Open Interest 37,464 146,845 +2,317
Unleaded Gas(NYM)
May02 020403 85.30 85.45 84.20 84.84 -2.14 19,327 62,189 +1,618
Jun02 020403 84.50 85.20 84.20 84.88 -1.63 7,594 25,187 +499
Jul02 020403 82.80 83.60 82.70 83.48 -1.23 2,898 14,573 -45
Aug02 020403 80.50 81.60 80.50 81.53 -0.72 1,444 13,250 +545
Sep02 020403 78.10 79.10 78.10 79.03 -0.27 386 12,037 +226
Total Volume and Open Interest 32,316 132,200 +3,101
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
May02 020403 3.580 3.630 3.480 3.506 -0.148 53,372 64,797 -3,663
Jun02 020403 3.610 3.650 3.520 3.528 -0.146 13,079 34,647 -370
Jul02 020403 3.640 3.660 3.550 3.558 -0.141 4,101 27,845 +247
Aug02 020403 3.665 3.700 3.580 3.590 -0.136 5,915 35,480 -206
Sep02 020403 3.665 3.690 3.590 3.590 -0.131 4,087 25,581 -299
Oct02 020403 3.665 3.690 3.600 3.600 -0.126 7,575 47,272 +273
Nov02 020403 3.855 3.890 3.780 3.793 -0.123 3,829 32,246 -440
Dec02 020403 4.030 4.065 3.973 3.973 -0.123 3,899 28,029 +167
Jan03 020403 4.110 4.135 4.048 4.048 -0.118 3,248 33,253 +458
Feb03 020403 4.030 4.060 3.966 3.966 -0.110 1,615 22,462 +655
Mar03 020403 3.870 3.890 3.793 3.793 -0.106 3,569 18,894 -137
Apr03 020403 3.560 3.600 3.525 3.525 -0.101 2,162 15,596 +1,034
May03 020403 3.520 3.580 3.493 3.493 -0.093 1,122 9,969 -245
Jun03 020403 3.580 3.601 3.516 3.516 -0.085 2,412 14,072 +859
Jul03 020403 3.628 3.635 3.540 3.540 -0.088 285 7,290 +87
Aug03 020403 3.630 3.651 3.560 3.560 -0.091 1,113 13,734 -602
Total Volume and Open Interest 118,921 535,771 -429
Brent Crude Oil(ICE)
May02 020403 26.98 27.40 26.80 27.27 -0.39 44,580 82,327 +1,550
Jun02 020403 26.65 27.20 26.65 27.05 -0.43 39,392 71,145 +487
Jul02 020403 26.43 26.90 26.43 26.80 -0.40 12,731 34,798 +1,738
Aug02 020403 26.20 26.57 26.18 26.48 -0.40 4,519 14,131 +889
Sep02 020403 25.92 26.25 25.92 26.15 -0.43 1,651 8,831 +301
Oct02 020403 25.65 25.98 25.65 25.84 -0.45 1,176 9,325 +731
Nov02 020403 25.38 25.64 25.38 25.54 -0.47 999 6,245 +600
Dec02 020403 25.10 25.40 25.10 25.25 -0.45 5,870 28,881 +2,076
Jan03 020403 24.84 25.10 24.84 24.96 -0.42 251 10,528 +200
Feb03 020403 24.80 24.80 24.58 24.68 -0.42 0 2,270 +0
Mar03 020403 24.54 24.54 24.40 24.40 -0.42 0 2,983 +0
Apr03 020403 24.15 24.15 24.15 24.15 -0.41      
Jun03 020403 23.70 23.70 23.65 23.65 -0.39 0 5,420 +0
Total Volume and Open Interest 111,169 289,474 +8,572
Gas Oil(ICE)
Apr02 020403 213.00 215.25 210.25 213.50 -0.75 11,776 41,241 +41,241
May02 020403 213.00 216.75 212.00 215.25 -0.75 6,256 31,645 +31,645
Jun02 020403 216.00 218.00 214.00 217.00 unch 3,859 25,529 +25,529
Jul02 020403 215.75 219.00 215.75 218.50 unch 237 9,865 +9,865
Aug02 020403 220.50 220.50 219.75 219.75 +0.25 64 7,097 +7,097
Sep02 020403 222.00 222.00 220.75 220.75 unch 10 8,679 +8,679
Oct02 020403 222.75 222.75 221.50 221.50 unch 0 7,755 +7,755
Nov02 020403 222.50 222.50 221.25 221.25 -0.25 25 7,968 +7,968
Dec02 020403 219.50 222.00 218.75 221.00 -0.50 2,689 28,237 +28,237
Jan03 020403 220.75 220.75 218.00 220.00 -0.50 250 3,507 +3,507
Total Volume and Open Interest 27,616 198,194 +198,194
US Dollar Index(NYBOT)
Jun02 020403 118.21 118.24 117.83 118.00 -0.24 1,293 8,825 +580
Sep02 020403 118.40 118.41 118.40 118.41 -0.24 3 2,045 +0
Dec02 020403 118.69 118.69 118.69 118.69 -0.24 0 10 +0
Total Volume and Open Interest 1,296 10,880 +580
Australian Dollar(CME)
Jun02 020403 52.89 53.05 52.65 53.00 -0.21 640 43,260 -867
Sep02 020403 52.40 52.66 52.40 52.66 -0.21 0 43 +0
Dec02 020403 52.25 52.32 52.25 52.32 -0.21 0 47 +0
Total Volume and Open Interest 640 43,378 -867
British Pound(CME)
Jun02 020403 143.12 143.22 142.72 142.96 -0.06 4,847 37,241 -436
Sep02 020403 142.18 142.18 142.18 142.18 -0.06 3 925 +15
Dec02 020403 141.40 141.40 141.40 141.40 -0.06 0 3 +0
Total Volume and Open Interest 4,850 38,169 -421
Canadian Dollar(CME)
Jun02 020403 62.74 62.95 62.73 62.87 +0.13 6,765 59,375 -425
Sep02 020403 62.67 62.90 62.67 62.81 +0.14 116 4,050 +70
Dec02 020403 62.70 62.83 62.70 62.75 +0.14 199 1,812 +108
Mar03 020403 62.60 62.69 62.60 62.69 +0.14 8 272 +9
Total Volume and Open Interest 7,088 65,664 -238
Japanese Yen(CME)
Jun02 020403 75.70 75.84 75.60 75.65 +0.40 5,766 77,188 +259
Sep02 020403 76.22 76.22 76.11 76.11 +0.40 27 580 +3
Dec02 020403 76.70 76.70 76.70 76.70 +0.40 0 260 +0
Total Volume and Open Interest 5,793 78,204 +262
Swiss Franc(CME)
Jun02 020403 60.22 60.38 60.18 60.34 +0.20 3,745 34,328 -158
Sep02 020403 60.36 60.44 60.36 60.44 +0.20 0 346 -2
Dec02 020403 60.57 60.57 60.57 60.57 +0.20 0 35 +0
Total Volume and Open Interest 3,745 34,709 -160
EuroFX(CME)
Jun02 020403 87.76 88.05 87.67 87.83 +0.20 9,101 108,433 -1,816
Sep02 020403 87.53 87.58 87.53 87.58 +0.19 20 1,260 -11
Dec02 020403 87.40 87.40 87.40 87.40 +0.18 1 288 -1
Total Volume and Open Interest 9,122 109,996 -1,828
Mexican Peso(CME)
Apr02 020403 11062.5 11072.5 11062.5 11062.5 -10.0      
May02 020403 11012.5 11022.5 11012.5 11012.5 -10.0 0 16 +0
Total Volume and Open Interest 4,503 41,394 +812
30-Year T-Bonds(CBOT)
Jun02 020403 99~07 99~28 98~27 99~25 +0~19 176,526 417,924 +958
Sep02 020403 98~03 98~24 97~27 98~24 +0~19 4,202 31,727 +1,031
Dec02 020403 97~04 97~28 97~04 97~28 +0~19 68 254 -18
Total Volume and Open Interest 175,000 449,905 +1,971
10-Year T-Notes(CBOT)
Jun02 020403 103~030 103~220 102~280 103~205 +0~180 254,487 667,395 +3,435
Sep02 020403 102~030 102~130 101~255 102~130 +0~175 1,115 7,148 +569
Total Volume and Open Interest 245,000 674,544 +4,004
5-Year T-Notes(CBOT)
Jun02 020403 104~005 104~170 104~005 104~160 +0~130 79,927 0 -617,986
Sep02 020403 103~120 103~120 103~120 103~120 +0~120 0 342 +0
Total Volume and Open Interest 135,000 342 -617,986
2 Year T-Notes(CBOT)
Jun02 020403 103~056 103~084 103~056 103~084 +0~023 5,853 89,306 +587
Total Volume and Open Interest 7,000 89,306 +587
Eurodollars(CME)
Jun02 020403 97.505 97.580 97.505 97.575 +0.055 100,679 766,233 +4,942
Sep02 020403 96.815 96.930 96.810 96.925 +0.090 151,433 654,015 -4,887
Dec02 020403 96.195 96.320 96.190 96.315 +0.100 143,987 769,425 -1,993
Mar03 020403 95.610 95.740 95.605 95.735 +0.105 67,976 414,919 -248
Jun03 020403 95.115 95.250 95.115 95.245 +0.105 43,850 316,317 -108
Sep03 020403 94.780 94.900 94.780 94.900 +0.110 21,082 229,763 -997
Dec03 020403 94.565 94.655 94.545 94.655 +0.110 15,771 183,027 -1,046
Mar04 020403 94.375 94.495 94.375 94.490 +0.110 11,414 129,972 -226
Jun04 020403 94.210 94.335 94.210 94.335 +0.120 7,373 118,987 -28
Sep04 020403 94.060 94.190 94.060 94.190 +0.125 6,803 114,664 +2,366
Dec04 020403 93.910 94.020 93.910 94.020 +0.125 6,303 89,233 -247
Mar05 020403 93.830 93.955 93.830 93.955 +0.120 5,863 83,333 -168
Jun05 020403 93.750 93.845 93.750 93.845 +0.115 2,625 57,427 +811
Sep05 020403 93.650 93.745 93.650 93.745 +0.110 2,497 74,912 -44
Dec05 020403 93.520 93.610 93.510 93.610 +0.110 2,721 43,603 -451
Mar06 020403 93.495 93.585 93.495 93.585 +0.105 2,467 49,014 +452
Jun06 020403 93.425 93.510 93.415 93.510 +0.105 2,283 38,212 +411
Sep06 020403 93.365 93.445 93.355 93.445 +0.100 1,957 45,319 +96
Total Volume and Open Interest 607,572 4,416,514 -880
3-Mth Euro-Yen(CME)
Jun02 020403 99.91 99.91 99.91 99.91 +0.01 84 15,694 -68
Sep02 020403 99.88 99.88 99.88 99.88 unch 2 3,122 -3
Dec02 020403 99.87 99.87 99.87 99.87 +0.01 0 2,931 +40
Mar03 020403 99.84 99.84 99.84 99.84 +0.02 0 2,427 +0
Jun03 020403 99.83 99.84 99.83 99.84 +0.02 100 1,440 +30
Sep03 020403 99.78 99.79 99.78 99.78 +0.01 0 3,243 +0
Dec03 020403 99.72 99.72 99.72 99.72 +0.02 0 171 +0
Mar04 020403 99.64 99.64 99.64 99.64 unch 16 366 +7
Jun04 020403 99.53 99.53 99.53 99.53 unch 0 49 +0
Sep04 020403 99.47 99.47 99.47 99.47 unch 0 33 +0
Total Volume and Open Interest 202 29,477 +6
3-Mth Euro-Yen(SIMEX)
Jun02 020403 99.90 99.90 99.89 99.90 +0.01 1,286 105,091 +222
Sep02 020403 99.88 99.89 99.88 99.88 unch 1,746 36,652 -219
Dec02 020403 99.86 99.86 99.86 99.86 +0.00 696 25,917 +333
Mar03 020403 99.83 99.83 99.83 99.83 +0.01 585 26,588 +271
Jun03 020403 99.82 99.84 99.82 99.84 +0.01 308 32,960 +177
Sep03 020403 99.79 99.79 99.79 99.79 +0.01 286 21,882 -50
Dec03 020403 99.71 99.73 99.71 99.72 +0.01 0 8,409 +0
Mar04 020403 99.63 99.63 99.63 99.63 +0.01 1 12,002 +0
Total Volume and Open Interest 4,958 276,861 +784
German Euro-Bund(EUREX)
Jun02 020403 105.03 105.31 104.95 105.26 +0.33 429,264 628,389 +1,471
Sep02 020403 104.73 105.00 104.72 104.96 +0.35 2,679 7,700 +251
Dec02 020403 104.82 104.82 104.82 104.82 +0.35 2,019 0 -1,077
Total Volume and Open Interest 433,962 636,089 +645
German Euro-Bobl(EUREX)
Jun02 020403 104.26 104.47 104.17 104.41 +0.22 302,094 504,619 -2,741
Sep02 020403 103.87 104.03 103.87 104.03 +0.22 337 2,192 +1
Dec02 020403 103.69 103.69 103.69 103.69 +0.22      
Total Volume and Open Interest 302,431 506,811 -2,740
Long Gilt(LIFFE)
Jun02 020403 111~05 111~20 111~03 111~15 +0~15 17,344 84,768 -137
Sep02 020403 110~28 110~28 110~28 110~28 +0~15      
Total Volume and Open Interest 17,344 84,768 -137
3-Mth Short Sterling(LIFFE)
Jun02 020403 95.52 95.56 95.52 95.53 +0.03 16,298 176,907 -982
Sep02 020403 95.05 95.10 95.04 95.07 +0.04 19,357 175,329 -1,206
Dec02 020403 94.63 94.70 94.62 94.66 +0.06 19,599 146,817 +1,775
Total Volume and Open Interest 75,693 838,774 +1,579
3-Mth Euribor(LIFFE)
Jun02 020403 96.380 96.400 96.365 96.380 +0.020 46,684 523,533 +2,680
Sep02 020403 96.030 96.065 96.010 96.035 +0.040 44,661 402,669 +764
Dec02 020403 95.650 95.695 95.630 95.665 +0.055 35,127 362,236 -2,466
Total Volume and Open Interest 172,495 1,952,395 +2,708
3-Mth Aus T-Bills(SFE)
Jun02 020403 94.84 94.99 94.84 94.92 +0.09 12,209 235,440 +9,798
Sep02 020403 94.39 94.53 94.39 94.46 +0.09 5,547 97,861 +4,109
Dec02 020403 94.09 94.21 94.07 94.12 +0.08 3,690 61,669 +3,817
Mar03 020403 93.82 93.96 93.82 93.88 +0.09 1,355 26,303 +1,356
Jun03 020403 93.65 93.76 93.65 93.69 +0.09 503 17,396 +496
Sep03 020403 93.51 93.58 93.51 93.56 +0.08 608 14,714 +608
Dec03 020403 93.43 93.48 93.43 93.48 +0.09 622 9,980 +622
Mar04 020403 93.42 93.42 93.42 93.42 +0.07 789 6,311 +789
Jun04 020403 93.37 93.37 93.37 93.37 +0.06 368 3,075 +368
Sep04 020403 93.33 93.33 93.33 93.33 +0.06 210 1,641 +210
Total Volume and Open Interest 26,086 476,211 +22,358
10-Year Aus T-Bonds(SFE)
Jun02 020403 93.47 93.57 93.47 93.54 +0.11 3,689 215,513 +215,513
Sep02 020403 93.47 93.47 93.47 93.47 +0.11      
Total Volume and Open Interest 17,069 208,345 +208,345
3-Year Aus T-Bonds(SFE)
Jun02 020403 93.85 93.99 93.85 93.93 +0.11 51,524 461,866 +39,932
Sep02 020403 93.83 93.83 93.83 93.83 +0.11      
Total Volume and Open Interest 51,524 461,866 +39,932
Gold(CMX)
Apr02 020403 304.3 304.3 302.0 302.6 -3.3 436 1,629 -111
Jun02 020403 306.0 306.0 302.1 303.5 -3.5 28,770 107,243 +2,975
Aug02 020403 307.5 307.5 303.5 304.4 -3.5 271 5,197 -96
Oct02 020403 310.7 310.7 304.7 305.4 -3.6 17 3,803 +4
Dec02 020403 309.1 309.5 305.0 306.4 -3.8 872 13,742 +272
Feb03 020403 307.5 307.5 307.5 307.5 -3.8 210 6,003 -15
Apr03 020403 308.6 308.6 308.6 308.6 -3.9 234 2,366 +188
Jun03 020403 309.8 309.8 309.8 309.8 -3.9 300 2,699 -75
Aug03 020403 311.2 311.2 311.2 311.2 -4.0 0 1,675 +0
Oct03 020403 312.7 312.7 312.7 312.7 -4.0      
Dec03 020403 315.0 315.0 314.2 314.2 -4.0 0 1,894 +0
Feb04 020403 315.7 315.7 315.7 315.7 -4.0      
Total Volume and Open Interest 38,000 153,322 +3,142
Silver(CMX)
May02 020403 472.0 473.5 465.5 466.7 -8.0 9,197 51,360 +1,169
Jul02 020403 474.5 476.0 467.5 468.5 -8.0 929 14,951 +368
Sep02 020403 476.5 476.5 469.0 469.5 -8.0 6 1,938 +3
Dec02 020403 476.0 477.0 470.5 471.2 -7.9 215 7,485 +11
Mar03 020403 476.0 478.0 473.1 473.1 -7.9 3 1,178 +1
May03 020403 474.1 474.1 474.1 474.1 -7.9 155 507 +155
Jul03 020403 476.4 476.4 476.4 476.4 -7.9 0 251 +0
Total Volume and Open Interest 9,000 80,061 +1,705
Platinum(NYM)
Apr02 020403 531.0 538.0 531.0 533.0 -7.0 180 206 -126
Jul02 020403 534.0 534.0 526.5 527.0 -9.0 751 6,556 +61
Oct02 020403 521.0 521.0 521.0 521.0 -9.0 0 61 +0
Total Volume and Open Interest 931 6,825 -64
Palladium(NYME)
Jun02 020403 379.00 380.00 370.00 370.25 -19.75 33 1,068 +10
Sep02 020403 369.25 369.25 369.25 369.25 -19.75 0 50 +0
Total Volume and Open Interest 33 1,118 +10
Copper(CMX)
May02 020403 75.40 75.50 73.90 74.25 -2.10 6,485 42,665 +415
Jul02 020403 75.90 76.10 74.65 74.85 -2.10 1,394 10,547 +323
Sep02 020403 76.35 76.35 75.30 75.30 -2.10 47 7,267 -5
Dec02 020403 77.10 77.20 75.95 76.00 -2.10 58 7,371 -5
Mar03 020403 77.10 77.10 76.50 76.50 -2.10 17 1,596 +7
Total Volume and Open Interest 10,000 80,802 +615
Aluminum(CMX)
DJIA Index(CBOT)
Jun02 020403 10325 10350 10141 10233 -80 12,948 26,589 -934
Sep02 020403 10370 10370 10215 10250 -85 0 414 +0
Dec02 020403 10300 10300 10250 10282 -91 0 177 +1
Total Volume and Open Interest 14,000 27,180 -933
S & P 500(CME)
Jun02 020403 1138.50 1140.80 1120.80 1130.30 -7.80 54,147 473,248 +282
Sep02 020403 1131.00 1133.40 1131.00 1133.40 -8.10 426 20,605 +424
Dec02 020403 1129.00 1138.50 1129.00 1138.50 -8.60 0 1,966 +0
Mar03 020403 1146.00 1146.00 1146.00 1146.00 -8.90 0 82 +0
Total Volume and Open Interest 54,573 496,023 +706
S & P 500 E-Mini(Globex)
Jun02 020403 1137.50 1141.25 1120.75 1130.25 -7.75 270,855 131,992 +1,264
Sep02 020403 1131.25 1133.50 1129.25 1133.50 -8.00 3 12 -1
Total Volume and Open Interest 270,858 132,004 +1,263
NASDAQ 100(CME)
Jun02 020403 1426.00 1430.00 1383.00 1413.50 -1.00 14,780 45,039 -1,277
Sep02 020403 1423.50 1423.50 1423.50 1423.50 -1.00 0 28 +0
Dec02 020403 1433.50 1433.50 1433.50 1433.50 -1.00 0 10 +0
Total Volume and Open Interest 14,780 45,077 -1,277
NASDAQ 100 E-Mini(Globex)
Jun02 020403 1415.00 1431.00 1383.50 1413.50 -1.00 190,487 78,330 +4,097
Sep02 020403 1423.50 1423.50 1423.50 1423.50 -1.00 0 2 +0
Total Volume and Open Interest 190,487 78,332 +4,097
S & P Midcap 400(CME)
Jun02 020403 537.00 537.50 528.00 531.75 -4.25 1,327 13,494 -146
Sep02 020403 534.00 534.25 534.00 534.25 -5.75      
Dec02 020403 538.00 539.75 538.00 539.75 -4.25      
Total Volume and Open Interest 1,327 13,494 -146
Russell 2000(CME)
Jun02 020403 502.50 503.00 496.25 499.25 -2.50 2,332 26,196 -281
Sep02 020403 501.15 501.15 501.15 501.15 -2.50      
Dec02 020403 503.15 503.15 503.15 503.15 -2.50      
Total Volume and Open Interest 2,332 26,196 -281
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Jun02 020403 1299.00 1300.00 1280.75 1287.50 -9.00 42 357 -20
Total Volume and Open Interest 42 357 -20
Nikkei 225(CME)
Jun02 020403 11095 11480 11005 11355 +160 20,882 84,600 +300
Sep02 020403 11355 11355 11355 11355 +160 0 1,282 +1,007
Total Volume and Open Interest 20,882 86,185 +1,307
Nikkei 225(SGX)
Jun02 020403 11095 11480 11005 11355 +160 20,882 84,600 +300
Sep02 020403 11355 11355 11355 11355 +160 0 1,282 +1,007
Dec02 020403 11335 11335 11335 11335 +160      
Total Volume and Open Interest 20,882 86,185 +1,307
CAC 40(EURONEXT)
Apr02 020403 4627.5 4652.5 4583.0 4635.5 +11.5 5,399 0 +0
May02 020403 4606.0 4606.0 4606.0 4606.0 +11.0      
Jun02 020403 4587.5 4600.5 4543.0 4595.0 +11.0 142 0 +0
Total Volume and Open Interest 5,543    
Hang Seng Index(HKFE)
Apr02 020403 10780 10850 10746 10820 unch 8,827 35,771 -1,304
May02 020403 10751 10800 10730 10796 unch 124 347 +136
Jun02 020403 10767 10814 10767 10806 unch 18 1,117 -5
Total Volume and Open Interest 8,969 37,379 -1,173
DAX(EUREX)
Jun02 020403 5346.0 5364.0 5305.5 5322.0 -27.0 50,679 203,620 +5,938
Sep02 020403 5384.0 5401.0 5365.5 5371.5 -28.0 63 3,552 +0
Dec02 020403 5451.5 5456.0 5422.5 5426.5 -28.5 26 706 +135
Total Volume and Open Interest 50,768 207,878 +6,073
FT-SE 100(EURONEXT)
Jun02 020403 5250.00 5287.00 5250.00 5264.00 unch 35,039 354,862 +1,302
Sep02 020403 5280.00 5302.00 5272.50 5282.50 -1.50 35 6,585 +6
Dec02 020403 5337.00 5349.50 5330.00 5330.00 -1.00 866 5,974 +391
Total Volume and Open Interest 35,940 368,124 +1,699
SPI 200(SFE)
Jun02 020403 0.0 0.0 0.0 0.0 -3383.0      
Sep02 020403 0.0 0.0 0.0 0.0 -3398.0      
Dec02 020403 0.0 0.0 0.0 0.0 -3412.0      
Total Volume and Open Interest      
GSCI(CME)
Apr02 020403 208.50 209.00 207.50 207.50 -1.95 2,169 21,477 +52
May02 020403 209.50 209.50 208.50 208.50 -1.50 0 65 +0
Jun02 020403 208.00 208.00 208.00 208.00 -1.50      
Total Volume and Open Interest 2,169 21,542 +52
Reuters CRB Index(NYBOT)
Jun02 020403 207.40 207.50 205.75 205.75 -3.90 37 151 -1
Aug02 020403 208.50 208.50 207.00 207.00 -4.15 3 53 +1
Nov02 020403 208.25 208.25 208.25 208.25 -4.90 0 1 +0
Total Volume and Open Interest 68 446 +2
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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!