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 Thu April 11, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020411 459.00 460.50 457.50 458.00 -2.50 34,132 52,219 -2,823
Jul02 020411 461.00 461.25 458.00 460.00 -1.50 21,024 69,167 +2,297
Aug02 020411 459.50 459.50 457.00 458.00 -1.25 1,308 7,467 +180
Sep02 020411 454.50 454.50 451.50 453.00 +1.00 924 3,746 +398
Nov02 020411 453.00 454.00 451.00 452.75 -0.25 9,371 28,912 -1,980
Jan03 020411 457.50 458.00 455.50 457.00 +0.50 107 2,978 +31
Mar03 020411 460.50 462.00 460.00 461.50 -0.50 28 2,054 -5
Total Volume and Open Interest 66,939 167,970 -1,897
Soybean Meal(CBOT)
May02 020411 155.90 156.20 154.80 155.20 -1.20 11,554 36,084 -2,384
Jul02 020411 153.80 154.00 152.80 153.40 -1.20 10,152 34,278 +704
Aug02 020411 152.50 152.50 151.50 151.60 -1.60 1,532 9,287 -134
Sep02 020411 150.20 150.40 149.50 149.70 -1.50 1,193 9,761 +114
Oct02 020411 148.80 148.80 147.90 148.20 -0.80 302 7,073 +157
Dec02 020411 148.50 148.50 147.60 148.10 -0.80 4,543 21,721 -251
Jan03 020411 148.30 148.50 147.80 147.80 -1.00 118 2,162 +15
Mar03 020411 148.00 148.30 147.50 147.60 -0.50 175 1,637 +125
Total Volume and Open Interest 29,656 123,180 -1,570
Soybean Oil(CBOT)
May02 020411 16.47 16.58 16.47 16.51 +0.06 10,289 37,997 -3,496
Jul02 020411 16.73 16.82 16.71 16.76 +0.06 9,343 47,872 +969
Aug02 020411 16.86 16.92 16.83 16.86 +0.04 1,161 8,579 +353
Sep02 020411 17.00 17.06 16.97 16.99 +0.04 681 9,794 -174
Oct02 020411 17.16 17.16 17.10 17.10 +0.02 91 7,759 +60
Dec02 020411 17.35 17.46 17.32 17.39 +0.02 2,483 18,448 +898
Jan03 020411 17.53 17.54 17.53 17.53 -0.02 95 1,886 -18
Mar03 020411 17.73 17.73 17.73 17.73 -0.02 18 1,425 -1
Total Volume and Open Interest 24,161 138,221 -1,409
Canola(WCE)
May02 020411 325.5 325.6 324.2 325.6 -0.4 3,122 15,663 -793
Jul02 020411 327.5 328.2 326.3 327.6 -0.7 4,740 26,901 +1,818
Sep02 020411 326.1 326.1 326.1 326.1 -1.2 0 16 +0
Nov02 020411 329.5 330.0 328.5 329.4 -0.9 2,145 14,809 -706
Jan03 020411 333.3 333.3 332.4 332.4 -1.0 142 500 +2
Total Volume and Open Interest 10,149 57,889 +321
Corn(CBOT)
May02 020411 199.75 200.00 198.50 198.75 -1.00 48,053 150,254 -5,993
Jul02 020411 206.50 206.75 204.75 205.00 -1.25 24,284 138,692 +7,572
Sep02 020411 212.50 212.75 211.50 211.50 -0.75 5,520 39,643 -1,523
Dec02 020411 221.25 221.50 220.25 220.50 -0.75 14,403 83,000 -105
Mar03 020411 230.00 230.00 229.00 229.50 -0.75 779 13,746 +429
May03 020411 235.00 235.50 235.00 235.50 -0.75 176 2,223 +15
Total Volume and Open Interest 93,719 438,168 +546
Wheat(CBOT)
May02 020411 271.50 273.00 269.75 271.25 -1.25 10,935 40,239 -1,909
Jul02 020411 278.00 279.00 276.00 277.25 -1.50 16,458 54,574 +3,056
Sep02 020411 283.50 285.25 282.75 283.25 -1.75 619 8,032 +141
Dec02 020411 294.50 296.25 293.00 293.50 -2.25 1,489 10,530 +110
Mar03 020411 300.00 301.50 298.50 299.50 -3.00 60 1,001 +34
Total Volume and Open Interest 29,652 115,313 +1,481
Wheat(KCBT)
May02 020411 281.50 283.00 279.00 279.75 -2.00 6,796 18,826 +196
Jul02 020411 289.75 290.50 287.50 288.50 -1.75 5,360 32,554 +986
Sep02 020411 294.50 296.00 293.50 293.50 -2.00 577 5,159 +335
Dec02 020411 304.00 304.75 301.75 302.50 -2.00 874 6,499 +325
Mar03 020411 308.00 309.00 306.25 307.00 -0.75 29 1,669 +20
Total Volume and Open Interest 13,636 65,528 +1,862
Wheat(MGE)
May02 020411 295.00 296.00 293.25 293.75 -1.75 3,266 11,603 -1,398
Jul02 020411 304.00 304.25 301.50 302.25 -2.00 1,643 6,708 +400
Sep02 020411 311.00 312.00 309.75 310.00 -1.00 233 3,061 -33
Dec02 020411 321.00 321.00 320.25 320.25 -1.50 27 2,166 +2
Mar03 020411 330.25 330.25 330.25 330.25 -0.25 50 294 +24
Total Volume and Open Interest 5,244 23,890 -992
Oats(CBOT)
May02 020411 187.00 192.00 172.00 172.00 -20.00 2,893 5,698 -182
Jul02 020411 149.50 154.00 144.25 144.50 -7.75 767 2,358 +5
Sep02 020411 126.00 131.50 126.00 127.25 -2.75 82 374 -28
Dec02 020411 130.50 133.50 130.25 130.25 -1.25 352 3,267 +40
Total Volume and Open Interest 4,109 11,714 -150
Rough Rice(CBOT)
May02 020411 3.68 3.71 3.61 3.64 -0.04 127 3,615 -97
Jul02 020411 3.90 3.95 3.83 3.87 -0.04 181 1,504 +115
Sep02 020411 4.08 4.10 4.08 4.10 -0.04 19 344 +11
Nov02 020411 4.37 4.37 4.32 4.32 -0.04 1 858 +1
Total Volume and Open Interest 352 7,456 +47
Live Cattle(CME)
Apr02 020411 66.600 67.100 65.925 67.000 -0.425 5,303 13,185 -929
Jun02 020411 62.250 63.100 61.000 62.925 +0.425 8,424 40,428 +987
Aug02 020411 62.400 63.100 60.950 62.925 +0.550 3,448 18,105 -186
Oct02 020411 65.200 66.025 64.050 65.725 +0.600 2,383 17,339 +938
Dec02 020411 67.250 68.200 66.150 67.950 +0.600 1,982 6,934 +701
Feb03 020411 68.500 69.225 67.500 69.200 +0.600 125 1,930 +8
Total Volume and Open Interest 21,736 98,413 +1,534
Feeder Cattle(CME)
Apr02 020411 73.700 73.725 72.525 73.500 -0.525 717 2,020 -383
May02 020411 73.500 73.500 72.200 72.600 -1.100 1,665 6,285 -95
Aug02 020411 76.600 76.900 75.750 76.750 -0.500 973 4,807 +50
Sep02 020411 76.850 76.900 75.825 76.900 -0.425 123 647 -3
Oct02 020411 76.700 77.000 75.825 76.975 -0.350 115 906 +1
Nov02 020411 77.000 77.100 76.000 77.025 -0.475 70 301 +10
Jan03 020411 76.325 76.600 75.700 76.600 -0.600 18 112 +12
Total Volume and Open Interest 3,681 15,078 -408
Lean Hogs(CME)
Apr02 020411 41.000 41.800 40.825 41.775 +0.325 1,860 2,894 -245
May02 020411 46.725 46.725 46.725 46.725 -2.000 1,122 3,851 +553
Jun02 020411 51.875 51.875 51.875 51.875 -2.000 2,794 19,814 -400
Jul02 020411 51.175 51.175 51.175 51.175 -2.000 469 2,782 -41
Aug02 020411 49.775 50.000 49.500 49.500 -2.000 199 1,959 -15
Oct02 020411 43.750 44.100 42.850 43.350 -1.500 216 1,628 +71
Dec02 020411 42.925 42.925 41.300 42.050 -1.250 240 1,708 +117
Feb03 020411 44.100 45.400 44.100 45.400 -0.700 39 410 +24
Total Volume and Open Interest 6,939 35,046 +64
Pork Bellies(CME)
May02 020411 64.600 65.900 63.050 64.350 -1.700 519 2,110 +20
Jul02 020411 65.650 67.050 63.875 65.050 -1.825 295 977 +72
Aug02 020411 65.300 65.950 63.300 64.400 -1.900 51 283 +36
Feb03 020411 66.000 66.000 66.000 66.000 unch 1 4 +0
Mar03 020411 65.250 65.250 65.250 65.250 -1.250 0 1 +0
Total Volume and Open Interest 866 3,375 +128
Cocoa(NYBOT)
May02 020411 1485 1495 1473 1493 +12 8,150 10,847 -1,788
Jul02 020411 1456 1466 1443 1464 +6 8,854 27,171 +991
Sep02 020411 1422 1432 1408 1430 +7 2,531 12,877 +1,041
Dec02 020411 1347 1359 1347 1359 +9 289 13,275 +54
Mar03 020411 1298 1307 1292 1307 +9 330 10,157 +163
May03 020411 1280 1291 1280 1291 +10 284 6,038 +228
Jul03 020411 1273 1279 1271 1279 +11 10 4,138 +0
Total Volume and Open Interest 20,644 98,352 +833
Coffee "C"(NYBOT)
May02 020411 55.90 56.30 54.90 54.95 -1.10 6,073 26,099 -1,724
Jul02 020411 58.00 58.40 57.00 57.20 -1.00 4,203 21,055 +1,988
Sep02 020411 59.70 60.25 58.75 59.00 -1.00 729 9,550 +62
Dec02 020411 60.90 61.60 60.00 60.15 -0.95 488 6,006 +58
Mar03 020411 61.60 62.10 60.75 60.75 -0.85 154 3,998 +33
May03 020411 61.70 62.00 61.00 61.00 -0.70 47 1,056 +41
Total Volume and Open Interest 11,779 68,252 +540
Orange Juice(NYBOT)
May02 020411 88.55 89.70 88.40 88.55 unch 1,258 9,984 -271
Jul02 020411 88.55 89.70 88.50 89.00 +0.40 1,032 5,389 -80
Sep02 020411 88.80 89.20 88.80 88.80 +0.30 56 1,323 -14
Nov02 020411 88.45 88.45 88.45 88.45 +0.05 32 1,816 +1
Jan03 020411 89.15 89.15 89.15 89.15 +0.20 81 1,723 +38
Total Volume and Open Interest 2,475 20,450 -310
Sugar #11(NYBOT)
May02 020411 5.65 5.69 5.48 5.51 -0.17 17,349 67,485 -1,876
Jul02 020411 4.99 5.01 4.89 4.90 -0.12 12,304 60,795 +3,636
Oct02 020411 5.05 5.06 4.94 4.95 -0.10 2,326 32,860 +186
Mar03 020411 5.43 5.44 5.30 5.31 -0.11 986 15,477 +192
May03 020411 5.44 5.44 5.34 5.34 -0.10 382 5,798 +236
Total Volume and Open Interest 33,633 200,482 +2,480
London Cocoa(LCE)
May02 020411 1148 1156 1148 1151 unch 1,925 29,472 -968
Jul02 020411 1179 1184 1175 1180 +1 1,693 44,523 -39
Sep02 020411 1124 1130 1120 1125 unch 330 28,240 +60
Dec02 020411 1040 1049 1035 1041 -1 691 17,514 +141
Mar03 020411 1014 1014 1004 1005 unch 282 29,209 +154
May03 020411 1005 1005 1004 1005 -1 306 4,249 -49
Jul03 020411 1011 1011 1005 1005 -1 5 2,462 +5
Total Volume and Open Interest 5,380 162,198 -563
London Coffee(LCE)
May02 020411 527.00 532.00 525.00 525.00 -2.00 2,089 22,735 -829
Jul02 020411 531.00 531.00 526.00 526.00 -2.00 1,703 31,785 +613
Sep02 020411 531.00 534.00 528.00 528.00 -3.00 945 25,374 +92
Nov02 020411 540.00 540.00 532.00 532.00 -4.00 1,187 14,288 -185
Jan03 020411 541.00 541.00 536.00 536.00 -4.00 404 4,788 -24
Mar03 020411 547.00 547.00 541.00 541.00 -5.00 261 3,290 +216
Total Volume and Open Interest 7,189 102,798 +383
London Sugar(LCE)
May02 020411 196.20 197.60 193.40 193.40 -2.60 1,736 4,294 -1,123
Aug02 020411 179.00 179.20 175.10 175.10 -3.80 1,847 22,566 +635
Oct02 020411 166.60 166.60 163.50 163.50 -3.10 280 10,880 +176
Dec02 020411 169.10 169.10 167.00 167.20 -2.80 27 2,513 -13
Mar03 020411 172.50 172.50 169.20 169.30 -3.30 100 2,961 +20
Total Volume and Open Interest 4,042 44,508 -293
Cotton(NYBOT)
May02 020411 37.90 38.20 37.30 37.37 -0.77 9,325 15,300 -1,296
Jul02 020411 39.70 39.88 39.05 39.10 -0.78 7,119 25,543 +1,314
Oct02 020411 41.50 41.65 41.20 41.20 -0.75 18 768 -8
Dec02 020411 42.90 43.15 42.45 42.47 -0.76 1,670 17,320 +382
Mar03 020411 44.30 44.30 43.91 43.91 -0.69 49 1,825 +23
May03 020411 46.50 46.55 46.17 46.17 -0.63 72 1,439 +64
Total Volume and Open Interest 18,253 63,190 +459
Lumber(CME)
May02 020411 293.4 297.0 289.1 291.8 -6.6 511 1,352 +0
Jul02 020411 302.1 302.2 295.7 299.6 -5.7 187 576 +10
Sep02 020411 300.5 301.5 297.5 299.4 -3.0 27 221 +12
Nov02 020411 294.5 294.5 292.1 292.1 -3.1 2 52 +1
Total Volume and Open Interest 727 2,201 +23
Crude Oil(NYM)
May02 020411 25.70 25.70 24.90 24.99 -1.14 78,861 85,539 -16,537
Jun02 020411 25.75 25.80 25.10 25.19 -1.11 84,408 126,198 +13,815
Jul02 020411 25.55 25.60 24.90 25.01 -1.06 25,608 55,487 +1,249
Aug02 020411 25.20 25.20 24.68 24.75 -0.98 5,951 26,644 +380
Sep02 020411 24.80 24.90 24.51 24.51 -0.92 3,980 25,259 +2
Oct02 020411 24.63 24.63 24.27 24.27 -0.88 4,015 18,071 +1,481
Nov02 020411 24.20 24.25 24.04 24.04 -0.83 841 11,560 +227
Dec02 020411 24.25 24.25 23.80 23.82 -0.80 7,442 39,913 +41
Jan03 020411 23.60 23.60 23.60 23.60 -0.75 1,255 13,411 +337
Feb03 020411 23.40 23.48 23.38 23.38 -0.71 386 7,171 +154
Total Volume and Open Interest 213,908 497,458 +1,683
Heating Oil(NYM)
May02 020411 66.50 66.50 64.60 64.71 -3.13 17,650 38,801 -3,082
Jun02 020411 66.30 66.50 64.90 65.02 -3.02 11,859 28,648 +1,702
Jul02 020411 66.35 66.40 65.25 65.37 -2.92 2,885 16,740 +333
Aug02 020411 66.75 66.75 65.92 65.92 -2.82 1,082 12,612 +34
Sep02 020411 67.90 67.90 66.57 66.57 -2.77 1,064 9,344 +458
Oct02 020411 67.89 67.89 67.22 67.22 -2.67 1,215 6,319 +519
Nov02 020411 68.44 68.80 67.82 67.82 -2.62 354 5,005 +81
Dec02 020411 69.40 69.40 68.20 68.32 -2.57 1,558 14,092 +139
Jan03 020411 69.60 69.60 68.40 68.47 -2.52 214 5,815 +100
Feb03 020411 68.39 69.00 67.97 67.97 -2.42 192 3,851 +43
Total Volume and Open Interest 38,272 150,260 +472
Unleaded Gas(NYM)
May02 020411 81.90 81.90 78.80 78.87 -4.57 22,498 45,039 -4,005
Jun02 020411 81.20 81.35 78.50 78.84 -4.21 15,531 40,820 +4,239
Jul02 020411 80.25 80.25 77.29 77.29 -3.86 4,018 15,710 +192
Aug02 020411 76.80 76.80 75.10 75.24 -3.56 1,638 13,340 -177
Sep02 020411 74.25 74.70 72.69 72.69 -3.36 1,834 12,273 +401
Oct02 020411 68.69 68.69 68.69 68.69 -3.18 150 1,706 +3
Nov02 020411 67.04 67.04 67.04 67.04 -3.03 1 955 +0
Dec02 020411 67.50 67.50 66.29 66.29 -2.88 128 2,562 +33
Total Volume and Open Interest 45,798 132,879 +675
Natural Gas(NYM)
May02 020411 3.110 3.140 3.060 3.103 -0.081 46,867 58,923 -2,447
Jun02 020411 3.150 3.160 3.100 3.141 -0.082 9,181 39,570 +1,300
Jul02 020411 3.185 3.200 3.135 3.181 -0.083 4,055 29,452 -184
Aug02 020411 3.220 3.240 3.170 3.215 -0.087 2,785 36,016 +377
Sep02 020411 3.210 3.235 3.175 3.215 -0.087 1,414 27,300 -806
Oct02 020411 3.220 3.250 3.190 3.225 -0.087 2,322 50,069 -62
Nov02 020411 3.450 3.500 3.450 3.468 -0.074 1,799 33,959 +550
Dec02 020411 3.650 3.700 3.645 3.673 -0.069 3,205 32,012 +330
Total Volume and Open Interest 88,593 557,387 -161
Brent Crude Oil(IPE)
May02 020411 25.91 25.91 25.00 25.04 -0.97 26,325 43,719 -2,018
Jun02 020411 25.50 25.50 24.60 24.63 -0.94 56,577 103,192 +9,112
Jul02 020411 25.11 25.11 24.30 24.36 -0.94 16,197 40,641 +2,321
Aug02 020411 24.80 24.80 24.11 24.11 -0.91 2,215 16,588 +84
Sep02 020411 24.49 24.49 23.89 23.89 -0.84 994 9,583 +337
Oct02 020411 24.28 24.28 23.68 23.68 -0.78 793 9,574 -41
Nov02 020411 23.50 23.50 23.48 23.48 -0.72 307 7,503 -168
Dec02 020411 23.75 23.80 23.21 23.28 -0.67 3,213 30,563 +716
Total Volume and Open Interest 107,671 294,916 +10,079
Gas Oil(IPE)
May02 020411 204.75 204.75 196.25 196.50 -8.50 20,001 44,232 +3,476
Jun02 020411 205.25 205.25 198.50 198.75 -8.00 7,479 24,738 +1,797
Jul02 020411 204.75 204.75 200.25 201.00 -6.50 268 10,444 +99
Aug02 020411 202.25 202.25 202.25 202.25 -6.25 11 6,637 -139
Sep02 020411 208.50 208.50 203.75 203.75 -6.00 0 8,105 +0
Oct02 020411 205.00 205.00 205.00 205.00 -5.75 210 9,448 +10
Nov02 020411 208.50 208.50 205.00 205.00 -5.75 0 8,217 +0
Dec02 020411 209.00 209.00 204.50 204.75 -5.50 1,484 27,795 -980
Total Volume and Open Interest 51,455 174,851 -7,197
US Dollar Index(NYBOT)
Jun02 020411 117.95 118.11 117.50 117.65 -0.18 775 7,475 +33
Sep02 020411 117.92 118.09 117.92 118.07 -0.18 2 2,047 -1
Dec02 020411 118.36 118.36 118.36 118.36 -0.18 0 11 +0
Total Volume and Open Interest 777 9,533 +32
Australian Dollar(IMM)
Jun02 020411 53.21 53.35 53.16 53.28 +0.44 1,205 53,804 +11
Sep02 020411 53.00 53.00 52.94 52.94 +0.44 0 41 -1
Dec02 020411 52.60 52.65 52.60 52.60 +0.44 0 48 +0
Total Volume and Open Interest 1,211 53,925 +8
British Pound(IMM)
Jun02 020411 143.00 143.54 142.96 143.34 +0.26 1,507 33,766 +482
Sep02 020411 142.40 142.54 142.40 142.54 +0.26 0 901 -14
Dec02 020411 141.74 141.74 141.74 141.74 +0.26      
Total Volume and Open Interest 1,507 34,667 +468
Canadian Dollar(IMM)
Jun02 020411 62.87 63.00 62.82 62.85 +0.11 4,057 64,492 -829
Sep02 020411 62.77 62.90 62.75 62.76 +0.11 1,177 4,619 +451
Dec02 020411 62.64 62.80 62.64 62.68 +0.11 28 1,901 +13
Mar03 020411 62.70 62.70 62.60 62.60 +0.11 17 261 -7
Total Volume and Open Interest 5,279 71,452 -372
Japanese Yen(IMM)
Jun02 020411 76.20 76.38 76.18 76.29 -0.50 5,377 68,095 -429
Sep02 020411 76.68 76.77 76.60 76.73 -0.50 7 799 +0
Dec02 020411 77.29 77.29 77.29 77.29 -0.50 0 260 +0
Total Volume and Open Interest 5,388 69,480 -433
Swiss Franc(IMM)
Jun02 020411 59.97 60.43 59.96 60.30 +0.27 5,705 28,897 -955
Sep02 020411 60.43 60.43 60.39 60.39 +0.27 11 346 -8
Dec02 020411 60.51 60.51 60.51 60.51 +0.27 0 35 +0
Total Volume and Open Interest 5,716 29,278 -963
EuroFX(IMM)
Jun02 020411 87.71 88.24 87.70 88.07 +0.27 7,166 103,189 -450
Sep02 020411 87.42 87.90 87.42 87.80 +0.27 90 1,160 -101
Dec02 020411 87.57 87.70 87.45 87.60 +0.27 54 338 +1
Total Volume and Open Interest 7,319 104,704 -550
Mexican Peso(IMM)
Jun02 020411 10937.0 10940.0 10882.0 10892.0 -53.0 1,463 39,223 -184
Sep02 020411 10770.0 10770.0 10735.0 10735.0 -52.0 502 2,514 -37
Total Volume and Open Interest 1,970 42,988 -218
30-Year T-Bonds(CBOT)
Jun02 020411 100~04 100~31 99~28 100~20 +0~12 169,921 421,143 +2,123
Sep02 020411 98~29 99~28 98~29 99~17 +0~11 1,051 32,789 -55
Dec02 020411 98~19 98~19 98~19 98~19 +0~10 21 231 -21
Total Volume and Open Interest 170,993 454,163 +2,047
Municipal Bonds(CBOT)
Jun02 020411 102~16 103~00 102~16 102~29 +0~12 497 8,313 +82
Sep02 020411 101~07 101~07 101~07 101~07 +0~12 0 1 +0
Total Volume and Open Interest 497 8,314 +82
10-Year T-Notes(CBOT)
Jun02 020411 104~000 104~180 103~285 104~085 +0~050 225,072 655,808 +3,775
Sep02 020411 102~255 103~075 102~255 103~000 +0~050 2,243 17,187 +828
Total Volume and Open Interest 227,315 672,996 +4,603
5-Year T-Notes(CBOT)
Jun02 020411 105~000 105~090 105~000 105~035 +0~035 74,184 0 -641,873
Sep02 020411 103~290 103~290 103~290 103~290 +0~030 1,149 2,350 +1,095
Total Volume and Open Interest 75,333 2,350 -640,778
2 Year T-Notes(CBOT)
Jun02 020411 103~112 104~000 103~112 103~118 +0~006 4,668 85,228 -235
Total Volume and Open Interest 4,668 85,228 -235
3-Mth T-Bills(IMM)
Jun02 020411 98.05 98.06 98.05 98.05 +0.01 29 331 +20
Total Volume and Open Interest 29 331 +20
Eurodollars(IMM)
Jun02 020411 97.695 97.725 97.685 97.705 +0.005 101,377 785,851 +727
Sep02 020411 97.105 97.160 97.100 97.130 +0.020 128,972 627,707 -9,046
Dec02 020411 96.500 96.550 96.495 96.510 +0.015 189,912 756,970 +3,758
Mar03 020411 95.885 95.950 95.880 95.900 +0.015 75,441 392,231 -5,596
Jun03 020411 95.350 95.405 95.340 95.345 +0.005 53,991 306,205 +65
Sep03 020411 94.965 95.010 94.955 94.960 +0.005 21,530 237,528 +2,226
Dec03 020411 94.705 94.760 94.700 94.700 +0.005 18,105 181,045 -2,681
Mar04 020411 94.540 94.590 94.540 94.550 +0.010 15,849 133,770 -3,991
Jun04 020411 94.390 94.430 94.390 94.395 +0.005 8,212 122,969 +128
Sep04 020411 94.250 94.290 94.250 94.255 +0.005 5,849 121,282 +1,105
Dec04 020411 94.080 94.120 94.080 94.085 +0.005 8,297 93,276 -353
Mar05 020411 94.015 94.050 94.015 94.020 +0.005 5,311 88,501 +470
Total Volume and Open Interest 665,200 4,381,226 -14,761
3-Mth Euro-Yen(IMM)
Jun02 020411 99.92 99.92 99.91 99.92 unch 371 15,730 +204
Sep02 020411 99.91 99.91 99.91 99.91 +0.01 5 3,121 -24
Dec02 020411 99.88 99.88 99.88 99.88 unch 0 2,344 +0
Mar03 020411 99.84 99.84 99.84 99.84 unch 0 2,114 +10
Jun03 020411 99.84 99.84 99.84 99.84 unch 0 1,480 -25
Sep03 020411 99.80 99.80 99.80 99.80 +0.01 0 5,232 +875
Dec03 020411 99.73 99.73 99.73 99.73 unch 0 160 +0
Mar04 020411 99.66 99.66 99.66 99.66 unch 4 372 +4
Jun04 020411 99.63 99.63 99.63 99.63 unch 0 52 +0
Sep04 020411 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 380 30,641 +1,044
3-Mth Euro-Yen(SIMEX)
Jun02 020411 99.92 99.92 99.91 99.91 0.00 2,088 97,017 -2,913
Sep02 020411 99.89 99.90 99.89 99.90 unch 952 36,136 -2,628
Dec02 020411 99.88 99.88 99.88 99.88 unch 291 29,172 +26
Mar03 020411 99.84 99.84 99.84 99.84 unch 588 28,135 +537
Jun03 020411 99.84 99.85 99.84 99.84 unch 1,348 34,200 +243
Sep03 020411 99.80 99.80 99.80 99.80 unch 998 24,639 +992
Dec03 020411 99.74 99.74 99.74 99.74 +0.01 100 8,502 +100
Mar04 020411 99.66 99.66 99.66 99.66 +0.01 600 12,770 +500
Total Volume and Open Interest 7,366 278,687 -2,742
German Euro-Bund(EUREX)
Jun02 020411 105.39 105.85 105.26 105.79 +0.34 619,949 683,750 +67,447
Sep02 020411 105.00 105.48 105.00 105.48 +0.33 2,573 9,661 +791
Dec02 020411 105.04 105.04 105.04 105.04 +0.34 1,711 243 +100
Total Volume and Open Interest 624,233 693,654 +68,338
German Euro-Bobl(EUREX)
Jun02 020411 104.53 104.74 104.40 104.71 +0.15 355,144 521,072 +2,489
Sep02 020411 104.12 104.39 104.12 104.39 +0.16 2,253 3,837 +147
Dec02 020411 103.99 103.99 103.99 103.99 +0.15 823 154 +154
Total Volume and Open Interest 358,220 525,063 +2,790
Long Gilt(LIFFE)
Jun02 020411 111~14 112~02 111~10 111~29 +0~16 28,683 82,158 +1,726
Sep02 020411 111~05 111~05 111~05 111~05 +0~16 0 50 +0
Total Volume and Open Interest 28,683 82,208 +1,726
3-Mth Short Sterling(LIFFE)
Jun02 020411 95.53 95.59 95.52 95.58 +0.04 38,791 0 +0
Sep02 020411 95.14 95.23 95.11 95.20 +0.05 41,718 0 +0
Dec02 020411 94.76 94.85 94.72 94.82 +0.05 29,784 0 +0
Total Volume and Open Interest 126,424    
3-Mth Euribor(LIFFE)
Jun02 020411 96.440 96.465 96.430 96.445 +0.005 77,755 511,393 -6,422
Sep02 020411 96.120 96.160 96.100 96.140 +0.010 89,264 372,620 -4,755
Dec02 020411 95.780 95.820 95.750 95.790 +0.005 73,815 339,545 -11,172
Total Volume and Open Interest 346,334 1,872,868 -37,466
3-Mth Aus T-Bills(SFE)
Jun02 020411 95.09 95.13 94.97 95.00 -0.11 13,913 261,525 +5,132
Sep02 020411 94.64 94.68 94.51 94.52 -0.14 5,954 111,846 +3,019
Dec02 020411 94.30 94.31 94.14 94.16 -0.14 2,043 62,947 +2,229
Mar03 020411 94.04 94.06 93.90 93.93 -0.13 700 27,222 +865
Jun03 020411 93.85 93.85 93.74 93.74 -0.13 246 17,431 +191
Sep03 020411 93.72 93.72 93.60 93.61 -0.13 55 12,938 +42
Dec03 020411 93.63 93.63 93.52 93.54 -0.11 131 8,745 -33
Mar04 020411 93.57 93.59 93.49 93.50 -0.09 37 6,092 +39
Jun04 020411 93.53 93.53 93.45 93.47 -0.08 12 3,064 +12
Sep04 020411 93.40 93.45 93.40 93.45 -0.07 0 1,756 +0
Total Volume and Open Interest 23,092 515,056 +11,497
10-Year Aus T-Bonds(SFE)
Jun02 020411 93.60 93.63 93.53 93.55 -0.08 12,968 192,159 +0
Sep02 020411 93.49 93.49 93.49 93.49 -0.08      
Total Volume and Open Interest 12,968 192,159 +3,632
3-Year Aus T-Bonds(SFE)
Jun02 020411 94.12 94.16 94.00 94.03 -0.12 48,152 516,819 +6,928
Sep02 020411 93.93 93.93 93.93 93.93 -0.12      
Total Volume and Open Interest 48,152 516,819 +6,928
Gold(CMX)
Apr02 020411 303.0 303.2 301.5 302.2 +0.5 66 403 -80
Jun02 020411 302.9 304.2 302.0 303.0 +0.5 27,908 107,148 +323
Aug02 020411 303.5 305.0 303.0 303.9 +0.5 191 5,308 +101
Oct02 020411 304.7 304.7 304.7 304.7 +0.4 174 3,834 +23
Dec02 020411 306.0 307.0 304.8 305.6 +0.4 497 13,634 -29
Feb03 020411 306.6 306.6 306.6 306.6 +0.4 1 5,929 +1
Total Volume and Open Interest 29,161 152,793 +606
Silver(CMX)
May02 020411 462.0 462.0 456.5 458.3 -4.5 10,974 46,043 +95
Jul02 020411 465.0 465.0 459.0 460.4 -4.4 3,072 20,931 +1,984
Sep02 020411 463.0 465.0 461.8 461.8 -4.3 2 1,998 +0
Dec02 020411 468.5 468.5 464.0 464.0 -4.1 78 7,537 -4
Mar03 020411 466.0 466.0 466.0 466.0 -4.2 12 1,215 +5
Total Volume and Open Interest 14,146 80,991 +1,965
Platinum(NYM)
Apr02 020411 538.0 540.0 534.0 539.1 +3.3 12 44 -11
Jul02 020411 530.0 538.0 530.0 536.6 +8.3 468 6,534 +48
Oct02 020411 530.0 530.1 530.0 530.1 +8.3 0 70 +0
Total Volume and Open Interest 480 6,649 +37
Palladium(NYME)
Jun02 020411 370.00 375.00 368.00 374.00 +8.50 28 1,087 +15
Sep02 020411 373.00 373.00 373.00 373.00 +8.50 0 50 +0
Total Volume and Open Interest 28 1,137 +15
Copper(CMX)
May02 020411 72.70 73.10 72.20 72.30 -0.15 11,212 32,118 -3,104
Jul02 020411 73.40 73.75 72.95 73.00 -0.10 5,681 13,080 +2,247
Sep02 020411 73.70 74.00 73.50 73.50 -0.10 318 7,442 +46
Dec02 020411 74.25 74.25 74.20 74.20 -0.10 431 7,531 +179
Mar03 020411 74.80 74.80 74.80 74.80 -0.10 3 1,703 -2
Total Volume and Open Interest 18,689 74,030 -12
DJIA Index(CBOT)
Jun02 020411 10360 10370 10155 10170 -217 27,291 28,763 +1,632
Sep02 020411 10340 10340 10185 10185 -218 10 434 +0
Dec02 020411 10213 10213 10213 10213 -218 0 169 +0
Mar03 020411 10260 10263 10260 10263        
S & P 500(CME)
Jun02 020411 1127.50 1128.70 1103.20 1103.90 -28.10 74,322 482,863 +1,630
Sep02 020411 1114.00 1114.00 1106.40 1106.40 -28.30 3,195 23,854 +3,024
Dec02 020411 1110.90 1110.90 1110.90 1110.90 -28.40 24 3,537 -5
Mar03 020411 1117.90 1117.90 1117.90 1117.90 -28.40 1 86 -1
Total Volume and Open Interest 77,546 510,460 +4,647
S & P 500 E-Mini(Globex)
Jun02 020411 1132.00 1133.00 1103.00 1104.00 -28.00 417,344 143,638 -3,211
Sep02 020411 1130.00 1130.00 1106.50 1106.50 -28.25 7 12 -1
Total Volume and Open Interest 417,351 143,650 -3,212
NASDAQ 100(CME)
Jun02 020411 1357.00 1366.00 1326.00 1331.50 -34.00 20,014 50,575 +1,582
Sep02 020411 1341.00 1341.00 1341.00 1341.00 -34.50 0 28 +0
Dec02 020411 1350.50 1350.50 1350.50 1350.50 -35.00 0 15 +0
Total Volume and Open Interest 20,014 50,618 +1,582
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020411 1367.5 1371.5 1326.0 1331.5 -34.0 253,611 87,137 -240
Sep02 020411 1369.5 1369.5 1341.0 1341.0 -34.5 34 9 +6
Total Volume and Open Interest 253,645 87,146 -234
NYSE Composite(NYBOT)
Jun02 020411 596.00 596.50 584.00 584.15 -14.25 2,012 3,815 +8
Sep02 020411 585.15 585.15 585.15 585.15 -14.25 0 410 +0
Dec02 020411 586.15 586.15 586.15 586.15 -14.25 0 200 +0
Total Volume and Open Interest 2,012 4,425 +8
S & P Midcap 400(CME)
Jun02 020411 544.50 545.00 536.10 536.90 -8.35 748 14,061 +233
Sep02 020411 538.90 538.90 538.90 538.90 -8.35      
Dec02 020411 544.40 544.40 544.40 544.40 -8.35      
Total Volume and Open Interest 748 14,061 +233
Russell 2000(CME)
Jun02 020411 510.00 513.50 504.00 504.00 -8.25 2,647 26,613 +506
Sep02 020411 505.25 505.25 505.25 505.25 -8.25      
Dec02 020411 507.25 507.25 507.25 507.25 -8.25      
Total Volume and Open Interest 2,647 26,613 +506
Value Line(KCBT)
Jun02 020411 1304.00 1309.00 1285.50 1286.50 -24.75 49 379 +19
Total Volume and Open Interest 49 382 +19
Nikkei 225(CME)
Jun02 020411 11135 11135 11010 11020 -310 1,411 15,234 +239
Sep02 020411 11045 11045 11045 11045 -310 0 3 +0
Total Volume and Open Interest 1,411 15,246 +239
Nikkei 225(SIMEX)
Jun02 020411 11320 11340 11120 11140 -85 17,352 83,432 -325
Sep02 020411 11140 11140 11140 11140 -85 0 1,282 +0
Dec02 020411 11120 11120 11120 11120 -85      
Total Volume and Open Interest 17,352 85,017 -325
CAC 40(MATIF)
Apr02 020411 4534.0 4549.0 4414.0 4438.0 -94.5 66,076 456,562 +9,407
May02 020411 4407.5 4407.5 4407.5 4407.5 -82.5 2,928 5,092 +2,903
Jun02 020411 4482.0 4493.5 4390.0 4396.0 -88.5 3,200 78,455 +2,550
Total Volume and Open Interest 72,205 574,133 +14,860
DAX Index(EUREX)
Jun02 020411 5305.0 5325.5 5196.0 5217.5 -82.5 60,100 225,272 -986
Sep02 020411 5355.0 5355.0 5253.0 5264.5 -83.0 217 4,055 +176
Dec02 020411 5355.5 5364.0 5308.5 5316.5 -83.5 122 1,054 +11
Total Volume and Open Interest 60,439 230,381 -799
FT-SE 100(LIFFE)
Jun02 020411 5251.00 5258.50 5137.00 5150.00 -93.00 32,240 370,425 +4,368
Sep02 020411 5265.50 5268.50 5167.50 5167.50 -93.50 716 7,156 +609
Dec02 020411 5275.50 5279.00 5210.00 5210.50 -96.50 4 7,310 +1
Total Volume and Open Interest 32,971 386,600 +4,978
SPI 200(SFE)
Jun02 020411 3391.0 3393.0 3360.0 3369.0 -6.0 10,159 134,962 +7,172
Sep02 020411 3392.0 3392.0 3381.0 3384.0 -6.0 224 1,256 +107
Dec02 020411 3398.0 3398.0 3398.0 3398.0 -6.0 0 899 +0
Total Volume and Open Interest 10,383 137,666 +7,259
GSCI(CME)
Apr02 020411 194.40 194.70 191.70 192.65 -4.85 3,028 9,163 -2,684
May02 020411 196.80 196.80 193.80 193.80 -4.70 3,135 10,070 +2,754
Jun02 020411 193.00 193.00 193.00 193.00 -6.00 0 7 +7
Total Volume and Open Interest 6,163 19,240 +77
Bridge CRB Index(NYBOT)
Jun02 020411 200.25 200.25 198.25 198.70 -2.20 35 210 +8
Aug02 020411 202.00 202.00 200.70 200.70 -2.10 0 52 +0
Nov02 020411 204.00 204.00 202.70 202.70 -1.60 0 1 +0
Total Volume and Open Interest 41 377 +4
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

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