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 Fri April 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020405 460.00 466.50 458.25 465.50 +6.50 40,615 61,853 -5,950
Jul02 020405 464.50 470.00 462.25 469.00 +5.75 13,603 63,535 +511
Aug02 020405 463.50 467.00 462.50 466.75 +4.50 1,221 6,992 -32
Sep02 020405 460.00 463.00 459.50 462.00 +3.75 311 3,066 +47
Nov02 020405 462.50 467.50 462.00 466.75 +5.25 7,920 31,897 +1,776
Jan03 020405 468.00 471.00 467.50 471.00 +6.00 454 2,810 +45
Mar03 020405 471.00 475.00 471.00 474.75 +5.75 33 2,044 +2
Total Volume and Open Interest 64,256 173,547 -3,633
Soybean Meal(CBOT)
May02 020405 156.00 156.70 155.00 156.60 +1.20 15,078 44,694 -2,692
Jul02 020405 154.70 155.90 154.10 155.70 +1.10 8,970 39,449 +716
Aug02 020405 153.50 154.20 153.00 154.20 +0.70 803 9,804 +277
Sep02 020405 152.20 152.80 151.50 152.70 +0.70 511 9,462 -50
Oct02 020405 151.10 152.00 150.40 151.00 +0.30 147 6,678 +40
Dec02 020405 151.70 152.50 150.90 151.90 +0.50 1,649 21,317 -30
Jan03 020405 152.00 152.50 151.20 151.50 unch 223 2,194 -10
Mar03 020405 152.00 152.00 150.00 150.10 +0.30 137 1,180 +135
Total Volume and Open Interest 27,613 135,500 -1,531
Soybean Oil(CBOT)
May02 020405 16.42 16.73 16.41 16.72 +0.40 9,075 46,499 -1,514
Jul02 020405 16.70 16.97 16.67 16.96 +0.38 3,447 45,890 +133
Aug02 020405 16.85 17.10 16.83 17.10 +0.39 332 8,095 +104
Sep02 020405 16.97 17.21 16.95 17.21 +0.36 400 9,614 +38
Oct02 020405 17.14 17.36 17.10 17.36 +0.38 120 7,635 +15
Dec02 020405 17.40 17.65 17.37 17.62 +0.37 1,336 17,640 -145
Jan03 020405 17.82 17.82 17.82 17.82 +0.45 53 1,903 +16
Mar03 020405 18.04 18.04 18.04 18.04 +0.47 73 1,425 +1
Total Volume and Open Interest 14,839 143,152 -1,349
Canola(WCE)
May02 020405 327.0 329.4 323.5 327.5 +1.5 3,990 17,751 -121
Jul02 020405 329.0 331.9 326.5 330.3 +1.4 3,213 22,909 +1,608
Sep02 020405 326.0 326.0 326.0 326.0 +0.9 0 21 +0
Nov02 020405 328.0 332.0 328.0 331.6 +3.8 893 13,645 +412
Jan03 020405 333.0 335.0 333.0 335.0 +4.1 0 483 +0
Total Volume and Open Interest 8,096 54,809 +1,899
Corn(CBOT)
May02 020405 202.00 202.50 200.25 200.50 -1.00 33,367 167,335 -4,724
Jul02 020405 208.25 208.50 206.25 207.00 -0.75 9,282 123,218 +1,261
Sep02 020405 214.75 215.00 213.25 213.75 -0.25 1,713 40,923 +231
Dec02 020405 222.75 223.25 221.75 222.25 unch 5,494 82,562 +984
Mar03 020405 231.50 231.50 230.00 230.25 -0.50 284 13,183 +83
May03 020405 237.00 237.00 236.00 236.25 +0.25 87 1,817 +52
Total Volume and Open Interest 51,282 439,124 -1,892
Wheat(CBOT)
May02 020405 278.50 279.75 276.50 277.25 -3.25 13,787 49,427 -1,669
Jul02 020405 285.00 286.00 282.25 283.50 -2.50 14,806 41,993 +2,533
Sep02 020405 291.00 291.25 288.50 289.00 -2.50 458 7,443 -101
Dec02 020405 301.00 301.50 299.00 300.00 -2.25 1,166 10,256 -406
Mar03 020405 305.50 306.00 303.50 305.50 -2.00 55 785 +2
Total Volume and Open Interest 30,300 110,594 +362
Wheat(KCBT)
May02 020405 294.00 294.50 291.00 291.50 -5.00 3,960 22,568 -357
Jul02 020405 301.00 301.00 298.00 300.50 -3.25 3,496 28,351 +517
Sep02 020405 306.00 307.00 304.00 305.50 -3.00 463 4,532 +215
Dec02 020405 314.00 314.50 311.75 314.00 -2.25 606 6,010 +312
Mar03 020405 315.00 318.00 315.00 318.00 -1.50 2 1,593 +1
Total Volume and Open Interest 8,529 63,875 +690
Wheat(MGE)
May02 020405 303.00 303.50 298.00 299.00 -5.75 1,894 13,191 +7
Jul02 020405 311.00 311.50 305.50 305.75 -7.25 947 5,769 +44
Sep02 020405 319.00 319.00 314.75 315.25 -4.75 113 3,036 +62
Dec02 020405 327.00 327.00 324.00 324.50 -5.00 67 2,051 -1
Mar03 020405 335.50 335.50 334.00 334.00 -4.00 1 259 +0
Total Volume and Open Interest 3,022 24,346 +112
Oats(CBOT)
May02 020405 215.25 221.00 213.00 216.75 +1.50 1,791 6,167 +182
Jul02 020405 169.50 170.00 168.00 169.50 +0.75 466 2,229 +115
Sep02 020405 144.00 144.00 143.00 143.00 -1.00 46 399 +5
Dec02 020405 142.75 142.75 141.75 141.75 -0.25 18 3,071 +4
Total Volume and Open Interest 2,321 11,868 +306
Rough Rice(CBOT)
May02 020405 3.74 3.77 3.71 3.71 -0.03 178 3,881 -38
Jul02 020405 3.99 4.01 3.93 3.93 -0.03 119 1,349 +27
Sep02 020405 4.21 4.21 4.18 4.18 -0.02 12 281 +1
Nov02 020405 4.45 4.45 4.38 4.38 -0.04 32 852 +28
Total Volume and Open Interest 346 7,477 +18
Live Cattle(CME)
Apr02 020405 69.850 69.900 68.625 68.675 -1.450 7,654 21,403 -396
Jun02 020405 64.500 64.800 63.300 64.300 -0.500 7,065 39,115 +638
Aug02 020405 64.250 64.475 62.825 64.200 -0.125 2,314 19,250 -111
Oct02 020405 67.050 67.350 65.900 66.850 -0.200 1,561 15,759 +268
Dec02 020405 68.850 69.300 67.850 69.050 +0.200 726 5,777 +198
Feb03 020405 70.000 70.300 69.550 70.250 +0.200 516 1,737 -139
Total Volume and Open Interest 19,859 103,464 +459
Feeder Cattle(CME)
Apr02 020405 77.300 77.500 76.000 76.300 -1.200 1,082 3,165 -364
May02 020405 76.950 77.150 75.950 75.950 -1.500 1,455 7,178 -9
Aug02 020405 80.100 80.150 79.100 79.100 -1.500 580 3,862 +185
Sep02 020405 79.975 79.975 78.950 79.000 -1.450 19 570 +13
Oct02 020405 78.950 79.750 78.925 79.050 -1.375 54 862 +15
Nov02 020405 80.000 80.500 79.275 79.400 -1.375 31 227 +5
Jan03 020405 80.400 80.400 79.400 79.400 -1.400 25 78 +32
Total Volume and Open Interest 3,246 15,942 -123
Lean Hogs(CME)
Apr02 020405 46.700 46.700 45.800 45.975 -0.975 3,252 5,182 -1,256
May02 020405 55.500 55.500 54.000 54.300 -1.675 1,835 3,172 -663
Jun02 020405 57.550 57.550 56.400 56.850 -0.925 6,440 19,667 +1,350
Jul02 020405 56.250 56.450 55.400 55.975 -0.475 831 2,918 +50
Aug02 020405 54.000 54.300 53.450 54.050 unch 402 1,823 +35
Oct02 020405 46.300 46.400 45.800 46.250 unch 231 1,457 +126
Dec02 020405 44.550 44.750 44.200 44.225 -0.325 383 1,343 +152
Feb03 020405 47.100 47.100 46.850 46.950 -0.250 46 374 +2
Total Volume and Open Interest 13,420 35,936 -204
Pork Bellies(CME)
May02 020405 70.650 71.900 70.225 71.675 +1.025 612 1,937 -63
Jul02 020405 71.600 72.950 71.150 72.500 +1.150 199 685 +59
Aug02 020405 71.600 71.650 70.800 70.800 +0.650 18 189 +0
Feb03 020405 68.800 68.800 68.800 68.800 +0.050 0 4 +0
Mar03 020405 68.450 68.450 68.450 68.450 unch 0 1 +0
Total Volume and Open Interest 829 2,816 -4
Cocoa(NYBOT)
May02 020405 1520 1578 1512 1559 +47 6,105 19,581 -1,453
Jul02 020405 1501 1540 1488 1527 +36 4,821 23,403 +959
Sep02 020405 1473 1507 1457 1492 +27 1,720 11,110 +503
Dec02 020405 1402 1430 1387 1417 +22 927 13,443 +80
Mar03 020405 1355 1370 1355 1362 +19 655 10,079 +222
May03 020405 1340 1344 1337 1344 +16 208 5,672 +0
Jul03 020405 1330 1330 1330 1330 +9 468 3,938 +295
Total Volume and Open Interest 15,044 99,861 +661
Coffee "C"(NYBOT)
May02 020405 57.00 57.25 54.75 55.00 -1.80 10,296 32,042 -1,508
Jul02 020405 58.95 59.00 56.75 57.20 -1.70 3,855 17,433 +713
Sep02 020405 60.60 60.65 58.75 59.00 -1.60 1,132 9,451 +92
Dec02 020405 61.85 61.85 60.30 60.40 -1.35 725 5,773 +126
Mar03 020405 62.70 62.70 61.00 61.10 -1.25 196 3,867 +67
May03 020405 62.75 62.75 61.20 61.20 -1.20 24 942 +7
Total Volume and Open Interest 16,241 69,883 -495
Orange Juice(NYBOT)
May02 020405 92.20 92.50 89.80 89.80 -3.00 702 14,101 -11
Jul02 020405 92.75 92.75 90.25 90.30 -2.90 457 4,945 -129
Sep02 020405 91.50 91.50 90.10 90.15 -2.55 15 1,165 +10
Nov02 020405 91.00 91.00 90.05 90.05 -2.15 0 1,701 +0
Jan03 020405 90.75 90.75 90.75 90.75 -2.15 0 1,500 +0
Total Volume and Open Interest 1,174 23,535 -130
Sugar #11(NYBOT)
May02 020405 5.62 5.78 5.60 5.70 +0.08 10,212 73,708 -2,954
Jul02 020405 5.11 5.22 5.10 5.16 +0.07 5,435 52,456 -42
Oct02 020405 5.20 5.27 5.20 5.23 +0.05 1,699 32,852 -408
Mar03 020405 5.60 5.66 5.58 5.61 +0.03 1,141 15,201 +88
May03 020405 5.62 5.69 5.62 5.65 +0.06 212 5,341 +58
Total Volume and Open Interest 19,057 196,738 -3,142
London Cocoa(LCE)
May02 020405 1185 1221 1184 1218 +32 1,141 31,771 -479
Jul02 020405 1210 1244 1208 1242 +32 978 43,967 -260
Sep02 020405 1154 1189 1154 1187 +33 322 27,908 -58
Dec02 020405 1086 1098 1073 1096 +20 506 16,978 +6
Mar03 020405 1036 1062 1032 1056 +25 140 28,737 +23
May03 020405 1035 1053 1035 1053 +21 10 4,195 +0
Jul03 020405 1053 1053 1053 1053 +21 0 2,348 +0
Total Volume and Open Interest 3,097 161,849 -768
London Coffee(LCE)
May02 020405 510.00 516.00 505.00 513.00 -2.00 3,943 25,365 -1,954
Jul02 020405 511.00 521.00 509.00 517.00 -2.00 2,418 29,821 +425
Sep02 020405 515.00 524.00 510.00 521.00 -1.00 1,321 24,250 -37
Nov02 020405 520.00 529.00 516.00 526.00 -2.00 928 13,311 +654
Jan03 020405 520.00 530.00 520.00 530.00 -1.00 20 4,470 +20
Mar03 020405 533.00 536.00 533.00 534.00 unch 0 3,064 +0
Total Volume and Open Interest 8,630 100,319 -892
London Sugar(LCE)
May02 020405 203.00 203.70 201.20 202.50 +0.50 1,437 7,795 -1,052
Aug02 020405 187.20 188.30 186.40 187.00 +0.50 1,579 19,737 +201
Oct02 020405 175.20 175.90 174.80 175.00 +0.50 325 10,426 +219
Dec02 020405 178.00 178.00 177.40 177.40 +0.40 13 2,556 +10
Mar03 020405 180.00 180.50 179.90 179.90 +0.40 36 2,618 +36
Total Volume and Open Interest 3,399 44,361 -586
Cotton(NYBOT)
May02 020405 37.72 37.89 37.45 37.73 +0.01 3,891 20,514 -439
Jul02 020405 39.10 39.35 39.01 39.35 +0.06 2,350 22,105 +80
Oct02 020405 41.10 41.30 41.00 41.30 -0.05 35 736 +1
Dec02 020405 42.55 42.65 42.40 42.55 -0.14 1,014 16,904 -98
Mar03 020405 43.95 43.95 43.95 43.95 -0.15 169 1,766 +76
May03 020405 46.10 46.20 46.10 46.20 -0.15 14 1,321 +8
Total Volume and Open Interest 7,475 64,360 -372
Lumber(CME)
May02 020405 299.0 301.0 295.6 299.5 +0.8 612 1,362 -56
Jul02 020405 305.0 306.1 302.5 306.1 +0.7 210 566 -16
Sep02 020405 302.9 303.8 301.4 303.5 -0.3 57 208 +20
Nov02 020405 295.2 295.2 295.2 295.2 unch 6 52 +2
Total Volume and Open Interest 885 2,188 -50
Crude Oil(NYM)
May02 020405 26.60 26.75 25.05 26.21 -0.37 124,694 137,842 -6,862
Jun02 020405 26.90 26.92 25.20 26.41 -0.40 72,974 90,387 +3,086
Jul02 020405 26.72 26.79 25.00 26.30 -0.44 22,541 53,255 +748
Aug02 020405 26.45 26.45 25.22 26.03 -0.43 8,729 24,399 -1,546
Sep02 020405 26.10 26.20 25.00 25.76 -0.42 2,912 24,888 +416
Oct02 020405 25.75 25.85 24.90 25.50 -0.39 1,672 15,576 +325
Nov02 020405 25.50 25.50 24.48 25.24 -0.35 935 11,620 +213
Dec02 020405 25.20 25.32 24.30 24.98 -0.31 6,494 38,421 +1,773
Jan03 020405 24.47 24.72 24.47 24.72 -0.29 457 11,851 +91
Feb03 020405 24.60 24.60 24.23 24.46 -0.27 211 6,823 -20
Total Volume and Open Interest 247,266 497,507 -334
Heating Oil(NYM)
May02 020405 69.00 69.35 65.60 68.22 -0.44 20,572 47,148 -570
Jun02 020405 69.20 69.50 65.90 68.45 -0.49 7,672 22,613 +771
Jul02 020405 69.50 69.50 66.80 68.75 -0.49 4,669 15,395 -354
Aug02 020405 70.00 70.00 67.45 69.20 -0.49 2,306 12,024 -216
Sep02 020405 70.60 70.60 68.60 69.80 -0.49 1,755 8,581 -65
Oct02 020405 71.20 71.35 70.25 70.35 -0.49 581 5,718 +355
Nov02 020405 71.70 71.70 70.20 70.90 -0.49 258 4,831 -28
Dec02 020405 71.95 72.20 69.60 71.40 -0.44 980 13,309 -250
Jan03 020405 72.40 72.40 69.90 71.55 -0.39 427 5,690 +28
Feb03 020405 71.75 71.75 69.60 71.00 -0.34 362 3,763 +27
Total Volume and Open Interest 40,203 148,092 -69
Unleaded Gas(NYM)
May02 020405 82.75 83.50 78.65 81.70 -0.63 30,334 61,266 -1,812
Jun02 020405 82.95 83.45 78.70 81.93 -0.53 11,003 28,021 +2,024
Jul02 020405 81.35 81.70 78.20 80.63 -0.48 4,489 14,871 -794
Aug02 020405 79.40 79.70 77.00 78.73 -0.48 1,998 13,529 +490
Sep02 020405 76.90 77.25 74.30 76.28 -0.45 1,153 11,821 -131
Oct02 020405 72.33 72.33 72.33 72.33 -0.40 106 1,534 +53
Nov02 020405 70.63 70.63 70.63 70.63 -0.40 3 954 +0
Dec02 020405 69.83 69.83 69.83 69.83 -0.40 506 2,451 +420
Total Volume and Open Interest 49,592 134,879 +250
Natural Gas(NYM)
May02 020405 3.310 3.340 3.170 3.275 -0.058 66,649 63,241 -619
Jun02 020405 3.350 3.375 3.220 3.313 -0.058 14,218 38,099 +3,111
Jul02 020405 3.400 3.410 3.270 3.357 -0.052 5,859 29,409 +867
Aug02 020405 3.435 3.455 3.315 3.397 -0.050 2,859 35,951 +688
Sep02 020405 3.440 3.450 3.320 3.395 -0.052 3,154 26,495 +413
Oct02 020405 3.450 3.460 3.350 3.407 -0.050 4,487 48,047 +436
Nov02 020405 3.650 3.650 3.560 3.627 -0.035 3,597 32,625 +483
Dec02 020405 3.830 3.830 3.740 3.822 -0.020 3,275 29,376 +1,160
Total Volume and Open Interest 121,709 550,260 +9,999
Brent Crude Oil(IPE)
May02 020405 26.75 27.30 25.30 25.99 -1.32 59,021 68,422 -5,445
Jun02 020405 26.45 26.80 24.85 25.51 -1.30 66,576 90,197 +17,826
Jul02 020405 26.27 26.47 24.63 25.34 -1.21 11,524 35,734 +1,186
Aug02 020405 25.96 26.17 24.95 25.09 -1.14 3,677 15,774 +833
Sep02 020405 25.61 25.85 24.70 24.84 -1.07 2,114 10,106 +1,431
Oct02 020405 25.32 25.32 24.47 24.61 -0.99 1,158 9,341 -162
Nov02 020405 25.00 25.00 24.36 24.36 -0.94 870 6,498 +152
Dec02 020405 24.85 25.09 23.90 24.11 -0.89 7,585 30,302 +823
Total Volume and Open Interest 155,795 300,472 +16,174
Gas Oil(IPE)
Apr02 020405 209.50 214.00 206.50 207.00 -9.25 14,726 36,105 +1,504
May02 020405 211.00 215.25 209.00 209.50 -8.00 11,918 38,926 +3,418
Jun02 020405 213.75 216.25 210.25 211.75 -7.25 6,530 25,426 +1,441
Jul02 020405 214.75 214.75 213.00 213.25 -6.75 637 10,245 -189
Aug02 020405 214.75 214.75 214.75 214.75 -6.25 17 7,112 +0
Sep02 020405 218.50 218.50 216.25 216.25 -5.75 0 8,136 +0
Oct02 020405 219.25 219.25 217.25 217.25 -5.50 469 8,324 +469
Nov02 020405 217.00 217.00 217.00 217.00 -5.75 337 8,042 -15
Total Volume and Open Interest 40,821 200,730 +8,507
US Dollar Index(NYBOT)
Jun02 020405 118.24 118.35 117.85 118.06 -0.23 3,887 7,188 -1,458
Sep02 020405 118.46 118.46 118.46 118.46 -0.24 3 2,046 +1
Dec02 020405 118.60 118.74 118.60 118.74 -0.24 0 10 +0
Total Volume and Open Interest 3,890 9,244 -1,457
Australian Dollar(IMM)
Jun02 020405 52.95 53.00 52.65 52.77 -0.06 2,161 44,599 +667
Sep02 020405 52.49 52.49 52.43 52.43 -0.06 2 41 -2
Dec02 020405 52.09 52.09 52.09 52.09 -0.06 0 48 -1
Total Volume and Open Interest 2,168 44,721 +669
British Pound(IMM)
Jun02 020405 142.80 143.22 142.60 142.70 -0.08 4,335 36,208 +171
Sep02 020405 141.92 141.92 141.92 141.92 -0.08 0 881 +2
Dec02 020405 141.00 141.14 141.00 141.14 -0.08 1 4 +1
Total Volume and Open Interest 4,336 37,093 +174
Canadian Dollar(IMM)
Jun02 020405 62.83 62.95 62.80 62.89 +0.22 4,599 59,537 -115
Sep02 020405 62.80 62.83 62.75 62.82 +0.21 37 4,023 +12
Dec02 020405 62.76 62.76 62.67 62.76 +0.21 38 1,835 +17
Mar03 020405 62.70 62.70 62.70 62.70 +0.21 0 273 -1
Total Volume and Open Interest 4,674 65,826 -87
Japanese Yen(IMM)
Jun02 020405 76.01 76.45 75.99 76.28 +0.36 9,631 72,003 +12
Sep02 020405 76.75 76.75 76.56 76.74 +0.36 54 616 +21
Dec02 020405 77.33 77.33 77.33 77.33 +0.36 0 260 +0
Total Volume and Open Interest 9,685 73,367 +33
Swiss Franc(IMM)
Jun02 020405 60.00 60.26 59.97 60.11 unch 11,320 30,037 -3,832
Sep02 020405 60.21 60.21 60.21 60.21 -0.01 2 347 +0
Dec02 020405 60.34 60.34 60.34 60.34 -0.02 0 35 +0
Total Volume and Open Interest 11,322 30,419 -3,832
EuroFX(IMM)
Jun02 020405 87.64 87.90 87.57 87.67 +0.16 22,240 102,966 -6,599
Sep02 020405 87.41 87.41 87.41 87.41 +0.15 9 1,236 -22
Dec02 020405 87.25 87.30 87.22 87.22 +0.14 6 294 +6
Total Volume and Open Interest 22,259 104,513 -6,613
Mexican Peso(IMM)
Jun02 020405 10950.0 10997.0 10940.0 10982.0 +35.0 4,118 40,991 +784
Sep02 020405 10825.0 10825.0 10825.0 10825.0 +35.0 159 2,546 +55
Total Volume and Open Interest 4,490 44,679 +805
30-Year T-Bonds(CBOT)
Jun02 020405 99~28 100~25 99~22 100~19 +0~21 193,931 418,735 -1,229
Sep02 020405 99~12 99~21 98~24 99~17 +0~21 1,280 31,959 +126
Dec02 020405 98~11 98~20 98~11 98~20 +0~20 64 252 +0
Total Volume and Open Interest 195,275 450,946 -1,103
Municipal Bonds(CBOT)
Jun02 020405 102~02 102~18 101~31 102~12 +0~08 532 8,166 +49
Sep02 020405 100~22 100~22 100~22 100~22 +0~08 0 1 +0
Total Volume and Open Interest 532 8,167 +49
10-Year T-Notes(CBOT)
Jun02 020405 103~210 104~120 103~165 104~075 +0~185 307,917 650,206 -15,852
Sep02 020405 102~100 103~030 102~100 102~315 +0~180 2,712 8,828 +586
Total Volume and Open Interest 310,629 659,035 -15,266
5-Year T-Notes(CBOT)
Jun02 020405 104~150 105~000 104~130 104~275 +0~120 65,856 628,461 +5,553
Sep02 020405 103~100 103~225 103~100 103~225 +0~110 6 348 -4
Total Volume and Open Interest 65,862 628,809 +5,549
2 Year T-Notes(CBOT)
Jun02 020405 103~076 103~109 103~073 103~101 +0~020 5,813 88,310 -280
Total Volume and Open Interest 5,813 88,310 -280
3-Mth T-Bills(IMM)
Jun02 020405 98.00 98.03 98.00 98.02 +0.08 78 328 +29
Total Volume and Open Interest 78 328 +29
Eurodollars(IMM)
Jun02 020405 97.585 97.690 97.575 97.670 +0.080 143,360 770,361 -3,485
Sep02 020405 96.895 97.070 96.880 97.045 +0.135 147,770 648,335 -4,582
Dec02 020405 96.265 96.440 96.235 96.415 +0.135 243,460 771,645 -8,973
Mar03 020405 95.675 95.830 95.660 95.810 +0.115 123,381 410,181 -4,889
Jun03 020405 95.185 95.330 95.170 95.300 +0.095 66,530 308,228 -6,609
Sep03 020405 94.825 94.965 94.820 94.940 +0.090 37,518 229,140 -2,734
Dec03 020405 94.590 94.720 94.585 94.700 +0.090 26,630 178,597 -2,507
Mar04 020405 94.440 94.575 94.440 94.545 +0.085 26,224 132,960 +2,209
Jun04 020405 94.290 94.410 94.285 94.390 +0.085 12,367 120,982 +1,577
Sep04 020405 94.155 94.265 94.150 94.255 +0.085 11,116 118,758 +2,793
Dec04 020405 93.990 94.095 93.990 94.085 +0.080 9,030 91,790 +761
Mar05 020405 93.930 94.025 93.930 94.025 +0.080 11,567 87,086 +23
Total Volume and Open Interest 919,388 4,410,981 -30,855
3-Mth Euro-Yen(IMM)
Jun02 020405 99.92 99.92 99.92 99.92 +0.01 285 15,627 -48
Sep02 020405 99.90 99.90 99.90 99.90 +0.01 2 3,123 +1
Dec02 020405 99.88 99.89 99.88 99.89 +0.01 61 2,697 +20
Mar03 020405 99.84 99.84 99.84 99.84 unch 0 2,166 -262
Jun03 020405 99.85 99.85 99.85 99.85 +0.01 4 1,438 +0
Sep03 020405 99.79 99.79 99.79 99.79 unch 250 3,490 +240
Dec03 020405 99.73 99.73 99.73 99.73 unch 0 171 +0
Mar04 020405 99.65 99.65 99.65 99.65 +0.01 0 365 -1
Jun04 020405 99.56 99.56 99.56 99.56 unch 0 49 +0
Sep04 020405 99.56 99.56 99.56 99.56 unch 1 34 +1
Total Volume and Open Interest 605 29,163 -47
3-Mth Euro-Yen(SIMEX)
Jun02 020405 99.90 99.92 99.90 99.92 +0.01 2,888 106,762 +808
Sep02 020405 99.89 99.90 99.89 99.90 +0.01 1,200 38,347 -151
Dec02 020405 99.88 99.89 99.88 99.88 +0.01 2,249 28,411 +1,032
Mar03 020405 99.84 99.85 99.84 99.85 unch 1,515 26,708 -45
Jun03 020405 99.85 99.85 99.85 99.85 unch 2,516 33,794 +850
Sep03 020405 99.80 99.80 99.80 99.80 unch 624 22,288 +406
Dec03 020405 99.74 99.74 99.74 99.74 +0.01 1,170 8,334 -55
Mar04 020405 99.65 99.65 99.65 99.65 +0.01 1 12,002 +0
Total Volume and Open Interest 12,163 284,358 +2,845
German Euro-Bund(EUREX)
Jun02 020405 105.70 105.84 105.52 105.83 +0.11 589,598 613,955 -16,586
Sep02 020405 105.30 105.53 105.30 105.53 +0.10 693 8,183 +49
Dec02 020405 105.39 105.39 105.39 105.39 +0.11 4,163 143 +143
Total Volume and Open Interest 594,454 622,281 -16,394
German Euro-Bobl(EUREX)
Jun02 020405 104.64 104.82 104.52 104.77 +0.11 398,559 507,088 +6,336
Sep02 020405 104.25 104.44 104.25 104.44 +0.12 4,614 2,550 +359
Dec02 020405 104.05 104.05 104.05 104.05 +0.11      
Total Volume and Open Interest 403,173 509,638 +509,638
Long Gilt(LIFFE)
Jun02 020405 111~26 111~31 111~18 111~25 -0~03 26,181 81,726 -2,022
Sep02 020405 111~06 111~06 111~06 111~06 -0~03      
Total Volume and Open Interest 26,181 81,726 +81,726
3-Mth Short Sterling(LIFFE)
Jun02 020405 95.54 95.60 95.53 95.57 +0.01 46,425 0 +0
Sep02 020405 95.11 95.18 95.08 95.15 +0.03 39,945 0 +0
Dec02 020405 94.73 94.82 94.69 94.78 +0.04 35,273 0 +0
Total Volume and Open Interest 156,659    
3-Mth Euribor(LIFFE)
Jun02 020405 96.390 96.430 96.380 96.415 +0.020 94,796 535,667 +11,773
Sep02 020405 96.060 96.120 96.040 96.095 +0.030 99,820 400,338 +1,306
Dec02 020405 95.710 95.775 95.690 95.755 +0.035 89,544 363,610 -1,835
Total Volume and Open Interest 409,285 1,985,744 +33,839
3-Mth Aus T-Bills(SFE)
Jun02 020405 95.08 95.11 95.06 95.07 +0.08 19,462 252,365 -16,005
Sep02 020405 94.65 94.65 94.58 94.59 +0.03 5,358 99,405 -6,065
Dec02 020405 94.29 94.31 94.24 94.25 +0.01 4,269 53,221 -12,523
Mar03 020405 94.07 94.08 94.02 94.02 +0.01 1,363 24,504 -2,981
Jun03 020405 93.89 93.92 93.85 93.85 +0.01 368 15,978 -1,658
Sep03 020405 93.78 93.78 93.72 93.72 +0.01 303 12,348 -2,184
Dec03 020405 93.67 93.67 93.62 93.62 +0.01 122 8,678 -1,422
Mar04 020405 93.57 93.60 93.56 93.56 +0.02 25 5,776 -678
Jun04 020405 93.51 93.51 93.51 93.51 +0.02 105 3,006 -169
Sep04 020405 93.47 93.47 93.47 93.47 +0.02 0 1,748 -83
Total Volume and Open Interest 31,375 478,687 -44,031
10-Year Aus T-Bonds(SFE)
Jun02 020405 93.61 93.65 93.59 93.60 -0.02 2,922 213,148 +8,554
Sep02 020405 93.53 93.53 93.53 93.53 -0.02      
Total Volume and Open Interest 15,105 204,594 -10,919
3-Year Aus T-Bonds(SFE)
Jun02 020405 94.10 94.15 94.08 94.09 +0.02 60,411 506,112 +3,568
Sep02 020405 93.99 93.99 93.99 93.99 +0.02      
Total Volume and Open Interest 60,411 506,112 +3,568
Gold(CMX)
Apr02 020405 301.3 302.5 298.7 300.1 -1.0 251 605 -749
Jun02 020405 302.0 303.2 299.0 301.0 -1.0 28,088 107,109 -323
Aug02 020405 303.2 304.3 300.0 301.9 -1.0 133 5,215 +24
Oct02 020405 303.5 303.5 302.0 302.8 -1.0 33 3,804 -14
Dec02 020405 304.5 305.8 302.0 303.7 -1.1 997 13,573 +264
Feb03 020405 304.7 304.7 304.7 304.7 -1.1 153 5,927 +149
Total Volume and Open Interest 30,268 152,014 -837
Silver(CMX)
May02 020405 462.0 464.5 456.5 458.0 -4.5 9,223 49,840 -784
Jul02 020405 464.0 466.5 457.5 459.9 -4.4 908 15,335 +176
Sep02 020405 460.0 462.5 460.0 461.0 -4.4 6 2,000 +1
Dec02 020405 467.0 468.0 461.0 462.7 -4.4 118 7,479 -19
Mar03 020405 464.7 464.7 464.7 464.7 -4.4 59 1,179 -2
Total Volume and Open Interest 10,333 79,101 -619
Platinum(NYM)
Apr02 020405 534.5 534.5 534.5 534.5 +2.5 106 89 -74
Jul02 020405 527.5 529.5 526.0 527.5 +2.5 658 6,527 +61
Oct02 020405 521.5 521.5 521.5 521.5 +2.5 7 68 +7
Total Volume and Open Interest 771 6,685 -6
Palladium(NYME)
Jun02 020405 363.00 364.00 361.50 362.00 +1.00 194 1,027 +16
Sep02 020405 361.00 361.00 361.00 361.00 +1.00 0 50 +0
Total Volume and Open Interest 194 1,077 +16
Copper(CMX)
May02 020405 73.55 73.65 71.90 72.30 -0.95 14,388 37,682 -3,474
Jul02 020405 74.15 74.25 72.55 72.90 -0.95 1,200 10,632 -42
Sep02 020405 74.40 74.55 73.30 73.40 -0.90 12 7,302 -1
Dec02 020405 75.20 75.20 73.80 74.15 -0.85 363 7,406 +151
Mar03 020405 75.90 75.90 74.70 74.75 -0.75 23 1,630 +5
Total Volume and Open Interest 16,344 76,157 -3,404
DJIA Index(CBOT)
Jun02 020405 10253 10344 10215 10290 +70 19,706 26,162 -582
Sep02 020405 10331 10331 10245 10307 +70 6 433 +27
Dec02 020405 10305 10337 10305 10337 +69 6 169 -4
Total Volume and Open Interest 19,718 26,764 -559
S & P 500(CME)
Jun02 020405 1131.00 1135.00 1120.60 1125.40 -0.30 58,784 478,357 +2,124
Sep02 020405 1136.50 1136.50 1127.50 1128.10 -0.60 595 20,931 +438
Dec02 020405 1133.00 1133.00 1133.00 1133.00 -0.80 82 2,027 +7
Mar03 020405 1139.80 1139.80 1139.80 1139.80 -0.80 5 86 +1
Total Volume and Open Interest 59,466 501,523 +2,570
S & P 500 E-Mini(Globex)
Jun02 020405 1127.25 1135.00 1120.50 1125.50 -0.25 335,576 139,154 +1,116
Sep02 020405 1126.00 1128.00 1126.00 1128.00 -0.75 9 14 +2
Total Volume and Open Interest 335,585 139,168 +1,118
NASDAQ 100(CME)
Jun02 020405 1412.00 1420.00 1380.00 1389.00 -14.50 14,308 48,225 +1,170
Sep02 020405 1399.00 1399.00 1399.00 1399.00 -14.50 0 28 +0
Dec02 020405 1409.00 1409.00 1409.00 1409.00 -14.50 0 10 +0
Total Volume and Open Interest 14,308 48,263 +1,170
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020405 1404.5 1419.5 1378.5 1389.0 -14.5 212,990 84,254 +3,644
Sep02 020405 1399.0 1399.0 1399.0 1399.0 -14.5 2 2 +0
Total Volume and Open Interest 212,992 84,256 +3,644
NYSE Composite(NYBOT)
Jun02 020405 593.50 594.75 589.50 591.75 +0.75 811 3,889 -321
Sep02 020405 592.75 592.75 592.75 592.75 +0.75 0 410 +0
Dec02 020405 593.75 593.75 593.75 593.75 +0.75 0 200 +0
Total Volume and Open Interest 811 4,499 -321
S & P Midcap 400(CME)
Jun02 020405 533.00 535.70 530.50 530.65 -1.00 897 13,586 +111
Sep02 020405 533.15 533.15 533.15 533.15 -1.00      
Dec02 020405 538.65 538.65 538.65 538.65 -1.00      
Total Volume and Open Interest 897 13,586 +111
Russell 2000(CME)
Jun02 020405 502.00 503.00 497.25 498.25 -1.10 3,151 25,765 -179
Sep02 020405 500.15 500.15 500.15 500.15 -1.10      
Dec02 020405 502.15 502.15 502.15 502.15 -1.10      
Total Volume and Open Interest 3,151 25,765 -179
Value Line(KCBT)
Jun02 020405 1298.00 1298.50 1285.00 1285.00 -2.00 40 328 -32
Total Volume and Open Interest 40 328 -32
Nikkei 225(CME)
Jun02 020405 11390 11420 11300 11360 +20 894 15,160 -27
Sep02 020405 11385 11385 11385 11385 +20 0 3 +0
Total Volume and Open Interest 894 15,172 -27
Nikkei 225(SIMEX)
Jun02 020405 11330 11410 11300 11355 -55 15,925 84,070 -847
Sep02 020405 11355 11355 11355 11355 -55 0 1,282 +0
Dec02 020405 11335 11335 11335 11335 -55      
Total Volume and Open Interest 15,925 85,655 -847
CAC 40(MATIF)
Apr02 020405 4521.0 4554.0 4495.0 4506.0 -35.0 62,574 408,198 +19,340
May02 020405 4481.5 4503.5 4481.5 4500.0 -11.0 0 1,724 +0
Jun02 020405 4489.0 4512.0 4457.5 4474.0 -25.5 380 74,930 +98
Total Volume and Open Interest 62,990 518,892 +19,440
DAX Index(EUREX)
Jun02 020405 5293.0 5334.5 5274.5 5298.0 +12.0 56,660 216,063 +3,824
Sep02 020405 5340.0 5378.0 5340.0 5347.0 +12.5 145 3,672 +65
Dec02 020405 5406.0 5430.5 5386.5 5401.0 +12.0 141 810 +80
Total Volume and Open Interest 56,946 220,545 +3,969
FT-SE 100(LIFFE)
Jun02 020405 5233.00 5281.00 5229.00 5254.00 +20.00 38,480 358,510 +3,345
Sep02 020405 5265.00 5294.50 5264.50 5272.00 +19.50 1,058 6,567 -3
Dec02 020405 5308.50 5319.00 5308.50 5319.00 +20.00 792 6,029 +35
Total Volume and Open Interest 41,098 372,572 +4,140
SPI 200(SFE)
Jun02 020405 3384.0 3401.0 3378.0 3382.0 +3.0 8,096 125,586 -671
Sep02 020405 3408.0 3411.0 3396.0 3396.0 +3.0 28 1,139 +28
Dec02 020405 3410.0 3410.0 3410.0 3410.0 +3.0 0 783 +0
Total Volume and Open Interest 8,260 128,038 -543
GSCI(CME)
Apr02 020405 202.00 202.00 194.70 200.15 -1.95 834 19,081 -2,283
May02 020405 202.90 202.90 197.60 201.40 -2.60 4 72 +3
Jun02 020405 201.20 201.20 200.55 200.55 -2.95      
Total Volume and Open Interest 838 19,153 -2,280
Bridge CRB Index(NYBOT)
Jun02 020405 203.00 203.05 201.00 202.40 -0.35 33 150 -3
Aug02 020405 203.60 203.60 203.60 203.60 -0.55 0 52 +0
Nov02 020405 205.10 205.10 205.10 205.10 -0.45 0 1 +0
Total Volume and Open Interest 125 407 -28
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz