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 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020410 458.00 465.00 457.00 460.50 -0.75 24,292 55,042 -2,702
Jul02 020410 460.50 466.00 458.50 461.50 -1.75 11,507 66,870 +680
Aug02 020410 458.50 463.50 458.50 459.25 -2.50 1,253 7,287 +39
Sep02 020410 454.50 459.00 452.00 452.00 -5.25 391 3,348 +24
Nov02 020410 454.50 459.50 452.00 453.00 -5.75 3,821 30,892 -190
Jan03 020410 460.00 463.00 456.00 456.50 -6.25 187 2,947 +106
Mar03 020410 463.00 466.00 462.00 462.00 -4.75 7 2,059 +5
Total Volume and Open Interest 41,498 169,867 -2,015
Soybean Meal(CBOT)
May02 020410 155.80 157.50 155.70 156.40 -0.20 11,171 38,468 -963
Jul02 020410 154.30 155.90 154.20 154.60 -0.60 9,207 33,574 -2,188
Aug02 020410 153.20 154.00 152.50 153.20 -0.60 461 9,421 +40
Sep02 020410 151.00 152.20 150.60 151.20 -0.60 1,689 9,647 -242
Oct02 020410 149.50 150.30 148.90 149.00 -1.10 83 6,916 -14
Dec02 020410 149.50 150.10 148.70 148.90 -1.40 3,944 21,972 +279
Jan03 020410 149.00 149.90 148.80 148.80 -1.40 286 2,147 -96
Mar03 020410 148.50 149.30 148.00 148.10 -0.90 86 1,512 +52
Total Volume and Open Interest 27,033 124,750 -3,037
Soybean Oil(CBOT)
May02 020410 16.41 16.59 16.37 16.45 +0.05 7,063 41,493 -1,677
Jul02 020410 16.64 16.85 16.62 16.70 +0.08 6,295 46,903 +684
Aug02 020410 16.76 16.98 16.76 16.82 +0.06 359 8,226 +74
Sep02 020410 17.03 17.10 16.95 16.95 +0.08 341 9,968 -94
Oct02 020410 17.07 17.19 17.07 17.08 +0.07 10 7,699 +1
Dec02 020410 17.30 17.49 17.30 17.37 +0.04 663 17,550 -118
Jan03 020410 17.63 17.63 17.55 17.55 +0.07 63 1,904 +30
Mar03 020410 17.80 17.80 17.75 17.75 +0.07 0 1,426 +0
Total Volume and Open Interest 14,794 139,630 -1,100
Canola(WCE)
May02 020410 325.5 328.5 325.5 326.0 -0.3 2,812 16,456 -795
Jul02 020410 329.6 330.6 327.8 328.3 -1.3 4,138 25,083 +1,705
Sep02 020410 327.3 327.3 327.3 327.3 +0.7 0 16 +0
Nov02 020410 331.0 332.0 330.0 330.3 -1.0 1,585 15,515 +137
Jan03 020410 333.5 333.5 333.4 333.4 -1.2 0 498 +0
Total Volume and Open Interest 8,535 57,568 +1,047
Corn(CBOT)
May02 020410 200.75 203.25 199.50 199.75 -1.50 23,517 156,247 -3,721
Jul02 020410 207.25 209.50 205.50 206.25 -1.75 13,202 131,120 +3,522
Sep02 020410 214.00 216.25 212.00 212.25 -2.00 477 41,166 -24
Dec02 020410 222.25 225.00 221.00 221.25 -1.50 2,980 83,105 +414
Mar03 020410 230.75 233.00 230.00 230.25 -0.75 217 13,317 +25
May03 020410 237.00 239.00 236.25 236.25 -0.75 158 2,208 +27
Total Volume and Open Interest 40,750 437,622 +352
Wheat(CBOT)
May02 020410 270.00 274.00 269.50 272.50 +2.25 11,047 42,148 -1,096
Jul02 020410 275.25 280.25 275.00 278.75 +2.50 17,699 51,518 +4,520
Sep02 020410 282.00 286.00 282.00 285.00 +2.50 1,363 7,891 +338
Dec02 020410 292.50 297.00 292.50 295.75 +2.25 1,671 10,420 -164
Mar03 020410 298.75 303.00 298.75 302.50 +2.50 168 967 +29
Total Volume and Open Interest 32,018 113,832 +3,693
Wheat(KCBT)
May02 020410 279.00 282.75 279.00 281.75 +0.50 5,688 18,630 -798
Jul02 020410 288.00 291.00 287.50 290.25 +0.50 7,286 31,568 +1,518
Sep02 020410 294.00 296.50 294.00 295.50 unch 473 4,824 +231
Dec02 020410 303.00 304.50 302.25 304.50 +0.75 436 6,174 +90
Mar03 020410 308.00 308.00 307.75 307.75 +0.75 65 1,649 +31
Total Volume and Open Interest 13,948 63,666 +1,072
Wheat(MGE)
May02 020410 294.50 296.00 293.50 295.50 +0.25 2,139 13,001 +282
Jul02 020410 302.00 304.50 302.00 304.25 +1.25 1,381 6,308 +114
Sep02 020410 310.00 311.50 310.00 311.00 +0.50 260 3,094 -4
Dec02 020410 320.00 321.75 320.00 321.75 +1.25 284 2,164 +83
Mar03 020410 330.00 330.50 330.00 330.50 +0.75 30 270 +9
Total Volume and Open Interest 4,104 24,882 +489
Oats(CBOT)
May02 020410 193.00 199.50 190.25 192.00 -13.50 1,828 5,880 -67
Jul02 020410 150.00 155.00 150.00 152.25 -5.00 634 2,353 -23
Sep02 020410 127.00 130.00 126.00 130.00 -0.75 66 402 -1
Dec02 020410 130.50 133.50 127.00 131.50 -2.50 222 3,227 -28
Total Volume and Open Interest 2,750 11,864 -119
Rough Rice(CBOT)
May02 020410 3.68 3.69 3.66 3.68 0.00 70 3,712 -28
Jul02 020410 3.92 3.92 3.88 3.91 unch 86 1,389 +20
Sep02 020410 4.14 4.15 4.14 4.14 unch 6 333 +4
Nov02 020410 4.36 4.36 4.36 4.36 unch 36 857 -5
Total Volume and Open Interest 211 7,409 -9
Live Cattle(CME)
Apr02 020410 69.100 69.100 67.425 67.425 -1.500 6,107 14,114 -1,397
Jun02 020410 64.400 64.400 62.500 62.500 -1.500 7,382 39,441 -672
Aug02 020410 64.150 64.150 62.325 62.375 -1.450 2,377 18,291 -35
Oct02 020410 66.650 66.650 65.050 65.125 -1.250 1,745 16,401 -367
Dec02 020410 68.675 68.675 67.200 67.350 -1.175 830 6,233 +17
Feb03 020410 69.850 69.850 68.400 68.600 -1.250 235 1,922 +41
Total Volume and Open Interest 18,698 96,879 -2,420
Feeder Cattle(CME)
Apr02 020410 75.750 75.775 74.025 74.025 -1.500 1,025 2,403 -321
May02 020410 75.650 75.650 73.700 73.700 -1.500 2,425 6,380 -493
Aug02 020410 79.000 79.000 77.250 77.250 -1.500 1,241 4,757 +427
Sep02 020410 78.950 78.950 77.325 77.325 -1.500 124 650 +26
Oct02 020410 79.000 79.000 77.325 77.325 -1.500 111 905 +23
Nov02 020410 79.450 79.450 77.500 77.500 -1.500 42 291 +3
Jan03 020410 78.950 78.950 77.200 77.200 -1.500 15 100 +3
Total Volume and Open Interest 4,983 15,486 -332
Lean Hogs(CME)
Apr02 020410 42.250 42.350 41.100 41.450 -1.075 1,701 3,139 -418
May02 020410 50.250 50.250 48.725 48.725 -2.000 2,351 3,298 -21
Jun02 020410 55.350 55.500 53.875 53.875 -2.000 5,214 20,214 +403
Jul02 020410 54.800 54.950 53.175 53.175 -2.000 734 2,823 +51
Aug02 020410 53.250 53.500 51.500 51.500 -2.000 373 1,974 -78
Oct02 020410 46.250 46.250 44.600 44.850 -1.475 226 1,557 +25
Dec02 020410 44.400 44.400 43.250 43.300 -1.200 252 1,591 +110
Feb03 020410 46.900 46.900 45.500 46.100 -0.900 8 386 +2
Total Volume and Open Interest 10,859 34,982 +74
Pork Bellies(CME)
May02 020410 69.350 69.400 66.050 66.050 -3.000 467 2,090 +75
Jul02 020410 70.450 70.500 66.825 66.875 -2.950 290 905 +128
Aug02 020410 69.950 69.950 66.200 66.300 -2.800 48 247 +28
Feb03 020410 67.500 67.500 66.000 66.000 -2.500 0 4 +0
Mar03 020410 66.500 66.500 66.500 66.500 -1.500 0 1 +0
Total Volume and Open Interest 805 3,247 +231
Cocoa(NYBOT)
May02 020410 1517 1527 1447 1481 -35 5,941 12,635 -2,333
Jul02 020410 1491 1493 1420 1458 -26 5,427 26,180 +1,536
Sep02 020410 1450 1453 1405 1423 -24 704 11,836 -155
Dec02 020410 1380 1380 1332 1350 -22 264 13,221 -31
Mar03 020410 1316 1316 1285 1298 -19 196 9,994 -119
May03 020410 1302 1304 1270 1281 -21 0 5,810 +0
Jul03 020410 1268 1268 1268 1268 -26 200 4,138 +200
Total Volume and Open Interest 12,817 97,519 -891
Coffee "C"(NYBOT)
May02 020410 56.00 56.80 55.25 56.05 -0.05 6,359 27,823 -1,134
Jul02 020410 58.70 59.00 57.50 58.20 -0.10 3,503 19,067 +1,039
Sep02 020410 60.50 60.50 59.35 60.00 unch 709 9,488 -21
Dec02 020410 61.50 61.75 60.50 61.10 +0.10 583 5,948 +83
Mar03 020410 62.20 62.50 61.50 61.60 +0.10 341 3,965 +83
May03 020410 62.10 62.50 61.60 61.70 +0.10 26 1,015 +12
Total Volume and Open Interest 11,536 67,712 +66
Orange Juice(NYBOT)
May02 020410 88.55 88.70 88.25 88.55 -0.10 2,324 10,255 -1,158
Jul02 020410 88.70 88.80 88.30 88.60 -0.20 1,429 5,469 -37
Sep02 020410 88.75 88.75 88.50 88.50 -0.25 232 1,337 +150
Nov02 020410 88.60 88.60 88.40 88.40 -0.20 162 1,815 +41
Jan03 020410 88.95 89.00 88.90 88.95 -0.25 50 1,685 +34
Total Volume and Open Interest 4,256 20,760 -911
Sugar #11(NYBOT)
May02 020410 5.62 5.71 5.61 5.68 +0.06 11,480 69,361 -833
Jul02 020410 5.04 5.07 5.01 5.02 -0.01 7,694 57,159 +2,056
Oct02 020410 5.09 5.09 5.03 5.05 -0.03 1,441 32,674 -181
Mar03 020410 5.46 5.46 5.40 5.42 -0.03 720 15,285 -199
May03 020410 5.47 5.47 5.42 5.44 -0.01 233 5,562 +67
Total Volume and Open Interest 21,794 198,002 +939
London Cocoa(LCE)
May02 020410 1164 1172 1143 1151 -17 2,376 30,440 -214
Jul02 020410 1192 1198 1170 1179 -16 1,708 44,562 -119
Sep02 020410 1139 1145 1120 1125 -16 287 28,180 +75
Dec02 020410 1053 1060 1034 1042 -15 431 17,373 +131
Mar03 020410 1015 1022 1005 1005 -12 383 29,055 +127
May03 020410 1015 1020 1006 1006 -11 80 4,298 +65
Jul03 020410 1015 1015 1006 1006 -11 122 2,457 +107
Total Volume and Open Interest 5,766 162,761 +488
London Coffee(LCE)
May02 020410 525.00 533.00 525.00 527.00 +4.00 2,502 23,564 -422
Jul02 020410 527.00 537.00 527.00 528.00 +2.00 1,361 31,172 +579
Sep02 020410 535.00 540.00 530.00 531.00 +1.00 957 25,282 +101
Nov02 020410 538.00 544.00 536.00 536.00 +1.00 539 14,473 +253
Jan03 020410 545.00 547.00 540.00 540.00 unch 736 4,812 +306
Mar03 020410 546.00 553.00 546.00 546.00 +2.00 13 3,074 +13
Total Volume and Open Interest 6,108 102,415 +830
London Sugar(LCE)
May02 020410 198.10 198.90 195.60 196.00 -2.10 2,851 5,417 -756
Aug02 020410 181.60 182.10 178.50 178.90 -2.40 1,887 21,931 +1,026
Oct02 020410 170.50 170.50 166.60 166.60 -2.60 233 10,704 +112
Dec02 020410 173.00 174.00 170.00 170.00 -2.50 14 2,526 -4
Mar03 020410 176.80 176.80 172.60 172.60 -2.40 74 2,941 +40
Total Volume and Open Interest 5,092 44,801 +446
Cotton(NYBOT)
May02 020410 36.86 39.10 36.80 38.14 +1.28 6,548 16,596 -1,293
Jul02 020410 38.40 40.71 38.35 39.88 +1.42 7,453 24,229 +847
Oct02 020410 41.10 42.00 41.10 41.95 +1.22 68 776 +18
Dec02 020410 42.00 43.80 41.90 43.23 +1.15 1,253 16,938 +161
Mar03 020410 43.45 44.95 43.45 44.60 +1.15 8 1,802 -2
May03 020410 45.70 46.90 45.65 46.80 +1.15 46 1,375 +28
Total Volume and Open Interest 15,378 62,731 -240
Lumber(CME)
May02 020410 305.5 307.1 297.0 298.4 -6.3 411 1,352 -8
Jul02 020410 308.8 310.0 302.3 305.3 -3.5 169 566 +31
Sep02 020410 306.3 306.3 302.0 302.4 -3.1 30 209 -2
Nov02 020410 297.9 297.9 295.2 295.2 -3.0 10 51 -1
Total Volume and Open Interest 620 2,178 +20
Crude Oil(NYM)
May02 020410 25.96 26.30 25.50 26.13 +0.31 85,388 102,076 -10,250
Jun02 020410 26.20 26.50 25.75 26.30 +0.27 62,787 112,383 +5,561
Jul02 020410 26.10 26.29 25.65 26.07 +0.20 20,806 54,238 -2,325
Aug02 020410 25.75 25.80 25.35 25.73 +0.17 6,319 26,264 +249
Sep02 020410 25.10 25.45 25.10 25.43 +0.13 2,563 25,257 +613
Oct02 020410 24.93 25.15 24.90 25.15 +0.11 2,232 16,590 +595
Nov02 020410 24.82 24.92 24.68 24.87 +0.09 1,297 11,333 -311
Dec02 020410 24.70 24.78 24.40 24.62 +0.10 6,585 39,872 +795
Jan03 020410 24.45 24.45 24.35 24.35 +0.10 2,046 13,074 +14
Feb03 020410 24.10 24.10 24.09 24.09 +0.11 124 7,017 -58
Total Volume and Open Interest 197,285 495,775 -2,667
Heating Oil(NYM)
May02 020410 68.00 68.40 66.80 67.84 +0.04 21,770 41,883 -1,552
Jun02 020410 68.20 68.50 67.05 68.04 -0.08 12,255 26,946 +1,017
Jul02 020410 68.60 68.60 67.45 68.29 -0.08 4,768 16,407 +734
Aug02 020410 69.00 69.00 68.40 68.74 -0.08 2,537 12,578 +459
Sep02 020410 69.40 69.60 69.05 69.34 -0.08 1,179 8,886 +612
Oct02 020410 70.35 70.35 69.50 69.89 -0.08 164 5,800 +82
Nov02 020410 70.40 70.80 69.90 70.44 -0.08 149 4,924 +15
Dec02 020410 70.75 71.30 70.70 70.89 -0.08 1,244 13,953 +607
Jan03 020410 71.00 71.00 70.85 70.99 -0.08 512 5,715 +52
Feb03 020410 70.80 70.85 70.20 70.39 -0.08 237 3,808 -86
Total Volume and Open Interest 45,058 149,788 +1,989
Unleaded Gas(NYM)
May02 020410 83.75 83.80 82.20 83.44 +0.05 24,729 49,044 -4,171
Jun02 020410 83.40 83.50 82.00 83.05 +0.02 14,313 36,581 +2,504
Jul02 020410 81.00 81.30 80.00 81.15 +0.17 2,559 15,518 +86
Aug02 020410 78.20 78.80 77.90 78.80 +0.27 1,628 13,517 -230
Sep02 020410 75.50 76.05 75.50 76.05 +0.32 1,207 11,872 +299
Oct02 020410 71.25 71.87 71.25 71.87 +0.34 96 1,703 +20
Nov02 020410 70.07 70.07 70.07 70.07 +0.34 2 955 +1
Dec02 020410 68.50 69.17 68.40 69.17 +0.34 35 2,529 -8
Total Volume and Open Interest 44,580 132,204 -1,488
Natural Gas(NYM)
May02 020410 3.255 3.270 3.140 3.184 -0.017 54,603 61,370 -1,137
Jun02 020410 3.290 3.300 3.180 3.223 -0.017 11,554 38,270 -1,634
Jul02 020410 3.335 3.340 3.240 3.264 -0.019 4,772 29,636 -325
Aug02 020410 3.355 3.375 3.250 3.302 -0.019 6,824 35,639 +866
Sep02 020410 3.370 3.390 3.290 3.302 -0.019 1,465 28,106 +200
Oct02 020410 3.370 3.375 3.300 3.312 -0.021 5,238 50,131 +1,626
Nov02 020410 3.595 3.605 3.525 3.542 -0.024 1,890 33,409 +410
Dec02 020410 3.800 3.805 3.740 3.742 -0.027 5,139 31,682 +843
Total Volume and Open Interest 102,457 557,548 +1,599
Brent Crude Oil(IPE)
May02 020410 25.95 26.30 25.73 26.01 -0.07 27,131 45,737 -4,386
Jun02 020410 25.42 25.85 25.30 25.57 +0.08 42,379 94,080 +2,205
Jul02 020410 25.31 25.50 25.05 25.30 +0.07 15,618 38,320 +1,443
Aug02 020410 25.10 25.24 24.88 25.02 +0.07 2,127 16,504 +217
Sep02 020410 24.84 24.97 24.50 24.73 +0.07 682 9,246 +87
Oct02 020410 24.54 24.64 24.25 24.46 +0.06 854 9,615 +351
Nov02 020410 24.26 24.27 24.20 24.20 +0.05 842 7,671 +338
Dec02 020410 24.00 24.07 23.74 23.95 +0.07 5,056 29,847 -898
Total Volume and Open Interest 96,265 284,837 -413
Gas Oil(IPE)
Apr02 020410 204.00 206.75 203.00 204.50 -0.50 15,912 20,408 -6,425
May02 020410 205.25 207.00 204.00 205.00 -1.00 17,371 40,756 +1,512
Jun02 020410 207.25 208.25 205.50 206.75 -1.00 7,658 22,941 -549
Jul02 020410 209.50 209.50 207.50 207.50 -1.50 260 10,345 +104
Aug02 020410 210.00 210.00 208.50 208.50 -1.50 553 6,776 -351
Sep02 020410 209.75 209.75 209.75 209.75 -1.50 135 8,105 +85
Oct02 020410 211.25 213.00 210.75 210.75 -1.50 523 9,438 +110
Nov02 020410 210.75 210.75 210.75 210.75 -1.50 405 8,217 +175
Total Volume and Open Interest 45,724 182,048 -4,225
US Dollar Index(NYBOT)
Jun02 020410 117.82 118.07 117.67 117.83 -0.11 1,567 7,442 +497
Sep02 020410 118.25 118.35 118.25 118.25 -0.11 4 2,048 -2
Dec02 020410 118.54 118.54 118.54 118.54 -0.11 2 11 -1
Total Volume and Open Interest 1,573 9,501 +494
Australian Dollar(IMM)
Jun02 020410 52.82 52.93 52.79 52.84 +0.33 6,433 53,793 +4,602
Sep02 020410 52.50 52.50 52.50 52.50 +0.33 0 42 +0
Dec02 020410 52.16 52.16 52.16 52.16 +0.33 0 48 +0
Total Volume and Open Interest 6,433 53,917 +4,602
British Pound(IMM)
Jun02 020410 143.14 143.32 142.96 143.08 +0.06 3,916 33,284 -42
Sep02 020410 142.28 142.28 142.28 142.28 +0.06 0 915 +20
Dec02 020410 141.48 141.48 141.48 141.48 +0.06      
Total Volume and Open Interest 3,916 34,199 -22
Canadian Dollar(IMM)
Jun02 020410 62.68 62.78 62.62 62.74 +0.19 7,341 65,321 +2,597
Sep02 020410 62.59 62.66 62.54 62.65 +0.18 90 4,168 +20
Dec02 020410 62.51 62.58 62.48 62.57 +0.17 32 1,888 +3
Mar03 020410 62.48 62.49 62.47 62.49 +0.16 4 268 -4
Total Volume and Open Interest 7,467 71,824 +2,611
Japanese Yen(IMM)
Jun02 020410 76.99 77.01 76.68 76.79 +0.19 6,563 68,524 +1,082
Sep02 020410 77.39 77.39 77.20 77.23 +0.19 39 799 +37
Dec02 020410 77.79 77.79 77.79 77.79 +0.19 0 260 +0
Total Volume and Open Interest 6,602 69,913 +961
Swiss Franc(IMM)
Jun02 020410 60.03 60.13 59.87 60.03 -0.04 7,907 29,852 +71
Sep02 020410 60.10 60.12 60.10 60.12 -0.05 10 354 +9
Dec02 020410 60.24 60.24 60.24 60.24 -0.06 0 35 +0
Total Volume and Open Interest 7,917 30,241 +80
EuroFX(IMM)
Jun02 020410 87.74 87.92 87.64 87.80 -0.01 19,611 103,639 +5,974
Sep02 020410 87.44 87.55 87.44 87.53 -0.01 62 1,261 +33
Dec02 020410 87.22 87.40 87.22 87.33 -0.01 15 337 +15
Total Volume and Open Interest 19,688 105,254 +6,022
Mexican Peso(IMM)
Jun02 020410 10957.0 10960.0 10932.0 10945.0 -12.0 5,271 39,407 -1,431
Sep02 020410 10797.0 10797.0 10780.0 10787.0 -13.0 55 2,551 +55
Total Volume and Open Interest 5,341 43,206 -1,370
30-Year T-Bonds(CBOT)
Jun02 020410 100~16 100~24 100~00 100~08 -0~08 124,191 419,020 -6,267
Sep02 020410 99~16 99~21 98~31 99~06 -0~08 171 32,844 -118
Dec02 020410 98~09 98~09 98~09 98~09 -0~08 0 252 +0
Total Volume and Open Interest 124,362 452,116 -6,385
Municipal Bonds(CBOT)
Jun02 020410 102~13 102~26 102~07 102~17 +0~01 359 8,231 +8
Sep02 020410 100~27 100~27 100~27 100~27 +0~01 0 1 +0
Total Volume and Open Interest 359 8,232 +8
10-Year T-Notes(CBOT)
Jun02 020410 104~070 104~120 103~300 104~035 -0~040 197,038 652,033 +2,413
Sep02 020410 103~000 103~005 102~245 102~270 -0~040 8,195 16,359 +4,520
Total Volume and Open Interest 205,233 668,393 +6,933
5-Year T-Notes(CBOT)
Jun02 020410 105~020 105~035 104~265 105~000 +0~005 40,646 641,873 +3,088
Sep02 020410 103~275 103~275 103~260 103~260 +0~005 1,082 1,255 +911
Total Volume and Open Interest 41,728 643,128 +3,999
2 Year T-Notes(CBOT)
Jun02 020410 103~116 103~120 103~105 103~112 unch 5,103 85,463 -770
Total Volume and Open Interest 5,103 85,463 -770
3-Mth T-Bills(IMM)
Jun02 020410 98.06 98.06 98.04 98.04 +0.00 0 311 +0
Total Volume and Open Interest 0 311 +0
Eurodollars(IMM)
Jun02 020410 97.720 97.720 97.690 97.700 -0.005 108,303 785,124 -6,136
Sep02 020410 97.125 97.140 97.085 97.110 unch 129,649 636,753 -6,651
Dec02 020410 96.520 96.530 96.455 96.495 +0.020 177,230 753,212 +16,111
Mar03 020410 95.915 95.920 95.840 95.885 +0.020 85,577 397,827 -5,411
Jun03 020410 95.365 95.380 95.300 95.340 +0.015 47,104 306,140 -3,905
Sep03 020410 94.980 94.990 94.915 94.955 +0.020 28,916 235,302 -1,105
Dec03 020410 94.720 94.725 94.665 94.695 +0.020 20,054 183,726 +81
Mar04 020410 94.570 94.570 94.510 94.540 +0.015 22,634 137,761 +1,994
Jun04 020410 94.405 94.410 94.350 94.390 +0.025 10,498 122,841 -981
Sep04 020410 94.270 94.270 94.215 94.250 +0.020 28,149 120,177 -2,223
Dec04 020410 94.100 94.100 94.045 94.080 +0.020 7,144 93,629 +743
Mar05 020410 94.040 94.040 93.980 94.015 +0.015 9,520 88,031 +380
Total Volume and Open Interest 727,364 4,395,987 -18,021
3-Mth Euro-Yen(IMM)
Jun02 020410 99.91 99.92 99.91 99.92 unch 42 15,526 +10
Sep02 020410 99.90 99.90 99.90 99.90 unch 0 3,145 +0
Dec02 020410 99.88 99.88 99.88 99.88 unch 2 2,344 -250
Mar03 020410 99.84 99.84 99.84 99.84 unch 48 2,104 +0
Jun03 020410 99.84 99.84 99.84 99.84 unch 0 1,505 +0
Sep03 020410 99.79 99.79 99.79 99.79 unch 15 4,357 +867
Dec03 020410 99.73 99.73 99.73 99.73 unch 0 160 -11
Mar04 020410 99.66 99.66 99.66 99.66 unch 0 368 +0
Jun04 020410 99.63 99.63 99.63 99.63 unch 0 52 +0
Sep04 020410 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 107 29,597 +616
3-Mth Euro-Yen(SIMEX)
Jun02 020410 99.91 99.92 99.90 99.92 +0.00 6,770 99,930 -6,029
Sep02 020410 99.89 99.90 99.89 99.90 +0.01 3,857 38,764 -1,405
Dec02 020410 99.88 99.88 99.87 99.88 +0.00 426 29,146 -167
Mar03 020410 99.83 99.84 99.83 99.84 +0.00 422 27,598 +240
Jun03 020410 99.83 99.84 99.83 99.84 unch 219 33,957 -18
Sep03 020410 99.79 99.80 99.79 99.80 +0.01 1,355 23,647 +888
Dec03 020410 99.74 99.74 99.73 99.73 unch 0 8,402 +0
Mar04 020410 99.65 99.65 99.65 99.65 unch 386 12,270 +268
Total Volume and Open Interest 13,435 281,429 -6,223
German Euro-Bund(EUREX)
Jun02 020410 105.63 105.76 105.33 105.45 -0.11 503,279 616,303 -20,690
Sep02 020410 105.34 105.34 105.08 105.15 -0.10 1,712 8,870 +533
Dec02 020410 104.70 104.70 104.70 104.70 -0.10 3,066 143 +0
Total Volume and Open Interest 508,057 625,316 -20,157
German Euro-Bobl(EUREX)
Jun02 020410 104.72 104.80 104.48 104.56 -0.12 300,606 518,583 +7,790
Sep02 020410 104.31 104.31 104.21 104.23 -0.12 1,607 3,690 +395
Dec02 020410 103.84 103.84 103.84 103.84 -0.12 297 0 +0
Total Volume and Open Interest 302,510 522,273 +8,185
Long Gilt(LIFFE)
Jun02 020410 111~25 111~27 111~11 111~14 -0~05 21,309 80,432 -766
Sep02 020410 110~22 110~22 110~22 110~22 -0~05 0 50 +0
Total Volume and Open Interest 21,309 80,482 -766
3-Mth Short Sterling(LIFFE)
Jun02 020410 95.59 95.60 95.53 95.54 -0.03 22,513 0 +0
Sep02 020410 95.19 95.22 95.14 95.15 -0.01 21,777 0 +0
Dec02 020410 94.79 94.85 94.75 94.77 -0.01 19,669 0 +0
Total Volume and Open Interest 77,812    
3-Mth Euribor(LIFFE)
Jun02 020410 96.445 96.470 96.430 96.440 +0.005 52,212 517,815 +8,984
Sep02 020410 96.150 96.170 96.120 96.130 +0.010 63,853 377,375 -2,046
Dec02 020410 95.805 95.840 95.770 95.785 +0.005 65,147 350,717 +3,055
Total Volume and Open Interest 257,341 1,910,334 +9,228
3-Mth Aus T-Bills(SFE)
Jun02 020410 95.10 95.13 95.08 95.11 +0.06 11,945 256,393 -5,140
Sep02 020410 94.63 94.67 94.61 94.66 +0.09 6,318 108,827 -112
Dec02 020410 94.29 94.32 94.25 94.30 +0.09 2,763 60,718 +1,624
Mar03 020410 94.05 94.08 94.01 94.06 +0.08 861 26,357 +167
Jun03 020410 93.89 93.90 93.86 93.87 +0.08 592 17,240 +208
Sep03 020410 93.72 93.74 93.72 93.74 +0.08 290 12,896 +125
Dec03 020410 93.67 93.68 93.65 93.65 +0.08 293 8,778 -157
Mar04 020410 93.62 93.62 93.59 93.59 +0.08 259 6,053 +229
Jun04 020410 93.55 93.55 93.55 93.55 +0.08 66 3,052 +41
Sep04 020410 93.52 93.52 93.52 93.52 +0.09 33 1,756 +8
Total Volume and Open Interest 23,543 503,559 -3,139
10-Year Aus T-Bonds(SFE)
Jun02 020410 93.62 93.66 93.61 93.64 +0.07 1,930 192,159 +3,632
Sep02 020410 93.57 93.57 93.57 93.57 +0.07      
Total Volume and Open Interest 8,087 188,527 -25,001
3-Year Aus T-Bonds(SFE)
Jun02 020410 94.13 94.18 94.11 94.15 +0.09 34,700 509,891 -28,826
Sep02 020410 94.05 94.05 94.05 94.05 +0.09      
Total Volume and Open Interest 34,700 509,891 -28,826
Gold(CMX)
Apr02 020410 298.0 302.5 297.7 301.7 +2.9 133 483 -13
Jun02 020410 299.3 302.9 298.1 302.5 +3.0 14,731 106,825 +1,463
Aug02 020410 300.0 304.0 299.3 303.4 +3.0 62 5,207 -23
Oct02 020410 300.5 304.3 300.0 304.3 +3.0 0 3,811 +0
Dec02 020410 302.0 305.8 300.8 305.2 +3.0 110 13,663 +1
Feb03 020410 303.0 306.2 303.0 306.2 +3.0 4 5,928 +1
Total Volume and Open Interest 15,051 152,187 +1,434
Silver(CMX)
May02 020410 454.0 464.5 453.5 462.8 +7.0 8,094 45,948 -1,625
Jul02 020410 456.0 466.5 456.0 464.8 +7.0 2,200 18,947 +1,556
Sep02 020410 459.0 468.0 459.0 466.1 +7.0 41 1,998 +1
Dec02 020410 458.0 471.0 457.5 468.1 +7.1 305 7,541 +24
Mar03 020410 475.0 475.0 470.2 470.2 +7.1 39 1,210 +31
Total Volume and Open Interest 10,686 79,026 -12
Platinum(NYM)
Apr02 020410 535.0 535.8 535.0 535.8 +5.5 35 55 -12
Jul02 020410 523.0 529.8 522.0 528.3 +3.5 202 6,486 -7
Oct02 020410 521.8 521.8 521.8 521.8 +3.0 0 70 +0
Total Volume and Open Interest 237 6,612 -19
Palladium(NYME)
Jun02 020410 365.80 368.00 365.50 365.50 +1.50 41 1,072 +31
Sep02 020410 364.50 364.50 364.50 364.50 +1.50 0 50 +0
Total Volume and Open Interest 41 1,122 +31
Copper(CMX)
May02 020410 72.35 72.60 71.75 72.45 -0.25 5,787 35,222 -351
Jul02 020410 73.00 73.30 72.40 73.10 -0.25 1,009 10,833 +401
Sep02 020410 73.30 73.75 73.00 73.60 -0.25 74 7,396 +1
Dec02 020410 74.00 74.35 73.70 74.30 -0.25 325 7,352 +42
Mar03 020410 74.55 74.90 74.55 74.90 -0.25 7 1,705 +5
Total Volume and Open Interest 7,592 74,042 +169
DJIA Index(CBOT)
Jun02 020410 10240 10400 10225 10387 +165 16,109 27,131 -16
Sep02 020410 10260 10410 10260 10403 +165 4 434 +2
Dec02 020410 10431 10431 10431 10431 +163 0 169 +0
Total Volume and Open Interest 16,163 27,759 +11
S & P 500(CME)
Jun02 020410 1120.00 1133.50 1119.00 1132.00 +11.60 55,913 481,233 -1,282
Sep02 020410 1124.00 1135.50 1124.00 1134.70 +11.60 1,026 20,830 -780
Dec02 020410 1139.30 1139.30 1139.30 1139.30 +11.60 651 3,542 +139
Mar03 020410 1146.30 1146.30 1146.30 1146.30 +11.60 2 87 +1
Total Volume and Open Interest 57,593 505,813 -1,923
S & P 500 E-Mini(Globex)
Jun02 020410 1120.50 1133.50 1119.00 1132.00 +11.50 333,302 146,849 +1,258
Sep02 020410 1129.25 1134.75 1129.25 1134.75 +11.75 8 13 +1
Total Volume and Open Interest 333,310 146,862 +1,259
NASDAQ 100(CME)
Jun02 020410 1362.00 1381.00 1336.00 1365.50 +9.50 16,904 48,993 -277
Sep02 020410 1375.50 1375.50 1375.50 1375.50 +9.50 0 28 +0
Dec02 020410 1385.50 1385.50 1385.50 1385.50 +9.50 5 15 +5
Total Volume and Open Interest 16,909 49,036 -272
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020410 1356.0 1381.0 1336.5 1365.5 +9.5 220,926 87,377 +4,117
Sep02 020410 1361.0 1386.5 1347.5 1375.5 +9.5 1 3 +1
Total Volume and Open Interest 220,927 87,380 +4,118
NYSE Composite(NYBOT)
Jun02 020410 592.50 598.50 592.00 598.40 +6.15 622 3,807 -1
Sep02 020410 599.40 599.40 599.40 599.40 +6.15 0 410 +0
Dec02 020410 600.40 600.40 600.40 600.40 +6.15 0 200 +0
Total Volume and Open Interest 622 4,417 -1
S & P Midcap 400(CME)
Jun02 020410 537.25 545.50 537.25 545.25 +8.00 552 13,828 -6
Sep02 020410 547.25 547.25 547.25 547.25 +8.00      
Dec02 020410 552.75 552.75 552.75 552.75 +8.00      
Total Volume and Open Interest 552 13,828 -6
Russell 2000(CME)
Jun02 020410 504.75 513.00 504.50 512.25 +7.75 1,820 26,107 +158
Sep02 020410 513.50 513.50 513.50 513.50 +7.35      
Dec02 020410 515.50 515.50 515.50 515.50 +7.35      
Total Volume and Open Interest 1,820 26,107 +158
Value Line(KCBT)
Jun02 020410 1295.00 1311.25 1292.00 1311.25 +17.75 28 360 +6
Total Volume and Open Interest 28 363 +6
Nikkei 225(CME)
Jun02 020410 11250 11350 11200 11330 +220 1,305 14,995 -217
Sep02 020410 11355 11355 11355 11355 +220 0 3 +0
Total Volume and Open Interest 1,305 15,007 -217
Nikkei 225(SIMEX)
Jun02 020410 11080 11295 11050 11225 +75 15,841 83,757 -379
Sep02 020410 11225 11225 11225 11225 +75 0 1,282 +0
Dec02 020410 11205 11205 11205 11205 +75      
Total Volume and Open Interest 15,841 85,342 -379
CAC 40(MATIF)
Apr02 020410 4443.0 4538.5 4422.5 4532.5 +90.5 41,967 447,155 +9,182
May02 020410 4409.5 4493.0 4409.5 4490.0 +58.0 333 2,189 +333
Jun02 020410 4400.0 4495.0 4383.5 4484.5 +63.0 156 75,905 +91
Total Volume and Open Interest 42,482 559,273 +9,606
DAX Index(EUREX)
Jun02 020410 5189.5 5313.5 5172.5 5300.0 +103.0 66,716 226,258 +10,161
Sep02 020410 5233.0 5350.0 5233.0 5347.5 +103.0 276 3,879 +162
Dec02 020410 5320.0 5400.0 5320.0 5400.0 +102.0 188 1,043 +137
Total Volume and Open Interest 67,180 231,180 +10,460
FT-SE 100(LIFFE)
Jun02 020410 5185.00 5254.00 5166.00 5243.00 +58.00 26,884 366,057 +1,067
Sep02 020410 5196.00 5263.00 5196.00 5261.00 +58.00 30 6,547 +1
Dec02 020410 5242.50 5307.00 5242.50 5307.00 +59.00 49 7,309 +17
Total Volume and Open Interest 27,088 381,622 +1,066
SPI 200(SFE)
Jun02 020410 3352.0 3385.0 3350.0 3375.0 +17.0 9,911 127,790 +2,850
Sep02 020410 3395.0 3396.0 3390.0 3390.0 +18.0 165 1,149 -39
Dec02 020410 3404.0 3404.0 3404.0 3404.0 +18.0 156 899 +57
Total Volume and Open Interest 10,409 130,407 +2,892
GSCI(CME)
Apr02 020410 198.00 198.00 197.05 197.50 +0.10 2,776 11,847 -2,570
May02 020410 198.55 199.55 197.80 198.50 -0.10 2,858 7,316 +2,496
Jun02 020410 199.00 199.00 199.00 199.00 -0.10      
Total Volume and Open Interest 5,634 19,163 -74
Bridge CRB Index(NYBOT)
Jun02 020410 200.75 201.25 199.75 200.90 -0.10 66 202 +27
Aug02 020410 202.80 202.80 202.80 202.80 -0.10 0 52 +0
Nov02 020410 204.30 204.30 204.30 204.30 -0.10 0 1 +0
Total Volume and Open Interest 132 373 -15
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

Main Menu

MRCI Online

Free Links

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