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 Mon April 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020415 461.00 462.50 455.25 456.50 -4.50 15,537 43,044 -3,439
Jul02 020415 463.00 464.25 456.75 458.75 -4.50 26,959 71,804 +1,163
Aug02 020415 461.75 462.50 456.00 456.75 -4.75 664 7,312 -202
Sep02 020415 460.00 460.00 453.00 453.25 -4.50 679 4,001 +94
Nov02 020415 460.50 461.00 453.00 453.50 -5.50 8,185 27,225 -79
Jan03 020415 465.50 466.00 458.50 458.75 -6.00 325 3,063 -24
Mar03 020415 463.00 463.50 463.00 463.25 -5.25 202 2,054 +0
Total Volume and Open Interest 52,742 160,063 -2,423
Soybean Meal(CBOT)
May02 020415 155.60 156.80 154.10 156.40 +0.20 9,387 33,393 -1,508
Jul02 020415 153.60 154.40 152.00 154.20 unch 7,484 34,183 -249
Aug02 020415 152.50 152.50 150.80 152.50 -0.30 943 9,173 -79
Sep02 020415 150.00 150.50 149.10 150.20 -0.40 866 10,118 -34
Oct02 020415 149.60 149.60 147.70 148.70 -0.90 601 7,496 +77
Dec02 020415 149.60 149.80 147.50 148.50 -1.20 3,656 23,194 +1,470
Jan03 020415 149.90 149.90 148.00 148.50 -1.40 133 2,203 +27
Mar03 020415 149.80 149.80 148.30 148.80 -0.70 101 1,890 +89
Total Volume and Open Interest 23,246 122,984 -159
Soybean Oil(CBOT)
May02 020415 16.59 16.70 16.36 16.38 -0.21 8,504 35,273 -1,497
Jul02 020415 16.87 16.96 16.60 16.61 -0.24 6,341 48,799 +541
Aug02 020415 17.09 17.09 16.72 16.73 -0.22 375 8,563 -16
Sep02 020415 17.25 17.25 16.85 16.85 -0.23 416 9,150 -104
Oct02 020415 17.37 17.37 16.97 16.97 -0.23 8 7,790 +1
Dec02 020415 17.49 17.59 17.26 17.27 -0.22 768 18,311 +23
Jan03 020415 17.37 17.37 17.37 17.37 -0.25 1 1,950 +1
Mar03 020415 17.58 17.58 17.58 17.58 -0.22 1 1,425 +1
Total Volume and Open Interest 16,414 135,722 -1,068
Canola(WCE)
May02 020415 325.5 325.5 321.7 322.2 -2.3 2,367 15,612 +4
Jul02 020415 327.0 328.3 323.8 324.6 -2.7 4,216 28,611 +909
Sep02 020415 324.0 324.0 324.0 324.0 -2.1 0 16 +0
Nov02 020415 329.5 330.0 326.3 326.5 -3.5 1,999 15,446 +775
Jan03 020415 330.0 330.0 330.0 330.0 -3.0 5 510 +0
Total Volume and Open Interest 8,587 60,195 +1,688
Corn(CBOT)
May02 020415 198.00 198.75 195.50 196.00 -1.75 53,008 140,016 -4,058
Jul02 020415 204.00 204.75 201.75 202.25 -1.50 23,230 143,484 +3,093
Sep02 020415 211.00 211.25 208.75 209.00 -1.25 4,373 42,428 +1,688
Dec02 020415 219.50 220.00 217.50 217.75 -1.25 22,110 83,848 +1,209
Mar03 020415 228.75 228.75 226.75 226.75 -1.25 1,669 14,599 +519
May03 020415 234.75 234.75 232.50 232.50 -0.75 404 2,549 +229
Total Volume and Open Interest 105,801 437,725 +2,927
Wheat(CBOT)
May02 020415 274.00 275.00 271.00 271.75 -0.75 10,188 36,390 -1,476
Jul02 020415 280.25 281.75 277.75 278.75 unch 16,204 56,641 +411
Sep02 020415 286.50 287.50 283.75 284.75 unch 545 8,113 +105
Dec02 020415 297.25 298.00 294.50 295.75 unch 1,527 11,693 +472
Mar03 020415 303.00 303.50 301.00 302.00 +0.50 59 1,149 -4
Total Volume and Open Interest 28,559 114,920 -505
Wheat(KCBT)
May02 020415 283.00 284.00 282.50 282.75 +1.25 4,385 17,068 -883
Jul02 020415 291.00 292.00 290.25 291.25 +1.75 5,291 33,480 -205
Sep02 020415 297.00 298.25 296.75 296.75 +1.75 683 5,115 -55
Dec02 020415 304.50 306.25 304.50 306.00 +1.50 936 7,181 +255
Mar03 020415 310.00 310.00 309.50 309.50 +5.25 11 1,703 +8
Total Volume and Open Interest 11,306 65,379 -880
Wheat(MGE)
May02 020415 295.50 296.50 293.75 294.00 -0.75 1,634 11,633 +460
Jul02 020415 304.00 304.75 302.50 302.75 -0.25 2,424 6,562 -112
Sep02 020415 312.50 312.50 310.00 310.00 -1.00 154 3,091 +12
Dec02 020415 322.00 322.25 320.50 320.50 -0.75 176 2,160 -5
Mar03 020415 330.75 330.75 330.75 330.75 -0.25 10 304 +10
Total Volume and Open Interest 4,398 23,819 +365
Oats(CBOT)
May02 020415 170.00 177.50 170.00 172.00 -4.25 2,744 4,945 -365
Jul02 020415 143.00 146.50 143.00 144.75 -1.25 939 2,295 -71
Sep02 020415 128.50 129.00 125.75 126.50 -2.50 69 358 -18
Dec02 020415 131.00 131.00 128.00 128.50 -2.25 368 3,315 +53
Total Volume and Open Interest 4,131 10,941 -390
Rough Rice(CBOT)
May02 020415 3.67 3.68 3.61 3.61 -0.06 217 3,497 -15
Jul02 020415 3.88 3.88 3.83 3.83 -0.05 186 1,650 +99
Sep02 020415 4.12 4.12 4.07 4.07 -0.03 36 359 +13
Nov02 020415 4.30 4.30 4.26 4.26 -0.06 30 869 +9
Total Volume and Open Interest 542 7,552 +131
Live Cattle(CME)
Apr02 020415 66.000 66.200 64.950 65.225 -0.650 4,479 9,211 -1,509
Jun02 020415 62.250 62.800 61.800 62.150 +0.025 10,775 41,174 -413
Aug02 020415 62.800 63.250 62.250 62.625 +0.275 4,276 18,146 +327
Oct02 020415 65.800 66.250 65.300 65.750 +0.175 3,895 19,000 +360
Dec02 020415 67.850 68.250 67.450 67.850 +0.075 1,804 7,453 -33
Feb03 020415 69.000 69.300 68.600 69.125 +0.075 139 2,095 +63
Total Volume and Open Interest 25,387 97,678 -1,195
Feeder Cattle(CME)
Apr02 020415 73.700 74.675 73.550 74.600 +1.100 592 1,650 -223
May02 020415 73.400 74.000 72.750 73.775 +0.725 2,251 6,017 +41
Aug02 020415 77.150 77.550 76.400 77.200 +0.400 1,260 5,116 +7
Sep02 020415 77.000 77.500 76.500 77.400 +0.575 125 756 +27
Oct02 020415 77.050 77.550 76.800 77.350 +0.525 166 1,024 +66
Nov02 020415 77.600 78.000 77.150 77.850 +0.550 43 359 -11
Jan03 020415 77.500 77.700 77.500 77.700 +0.700 23 134 +11
Total Volume and Open Interest 4,460 15,056 -82
Lean Hogs(CME)
May02 020415 47.975 49.800 47.950 48.225 +0.250 3,012 3,859 -49
Jun02 020415 52.800 54.850 52.800 54.300 +1.450 4,955 20,735 +943
Jul02 020415 53.000 54.875 53.000 54.650 +1.775 782 2,851 +85
Aug02 020415 51.600 53.450 51.600 53.450 +2.000 486 2,288 +139
Oct02 020415 45.075 47.300 45.050 47.025 +1.725 404 1,767 +57
Dec02 020415 43.800 46.000 43.800 45.800 +1.800 286 1,908 +119
Feb03 020415 47.000 49.175 47.000 49.175 +2.000 44 391 -18
Total Volume and Open Interest 10,502 36,058 +1,003
Pork Bellies(CME)
May02 020415 65.925 67.800 65.600 66.400 +0.375 545 1,922 -87
Jul02 020415 67.250 69.000 66.700 67.500 +0.250 311 1,004 +32
Aug02 020415 66.650 68.100 66.525 66.775 +0.200 50 337 +26
Feb03 020415 66.475 66.475 66.475 66.475 +0.200 0 4 +0
Mar03 020415 66.275 66.275 66.275 66.275 unch 0 1 +0
Total Volume and Open Interest 906 3,268 -29
Cocoa(NYBOT)
May02 020415 1515 1525 1505 1508 -12 2,832 8,330 -396
Jul02 020415 1485 1496 1476 1482 -8 4,806 29,364 +891
Sep02 020415 1452 1458 1440 1447 -6 809 13,093 +195
Dec02 020415 1382 1383 1372 1375 -8 153 13,423 +12
Mar03 020415 1321 1333 1321 1324 -4 125 10,288 +115
May03 020415 1313 1313 1305 1305 -6 0 6,038 -10
Jul03 020415 1293 1293 1293 1293 -9 264 4,413 +224
Total Volume and Open Interest 9,082 98,920 +1,016
Coffee "C"(NYBOT)
May02 020415 53.00 54.40 52.50 53.15 -0.05 7,723 22,115 -2,223
Jul02 020415 55.20 56.60 54.80 55.45 -0.05 4,822 23,705 +1,453
Sep02 020415 57.25 58.00 56.80 57.40 unch 1,376 10,457 +461
Dec02 020415 58.80 59.25 58.50 58.85 +0.05 285 5,926 -190
Mar03 020415 59.75 61.25 59.50 59.55 +0.05 203 4,024 +37
May03 020415 60.00 60.75 59.50 59.65 +0.05 64 1,109 +36
Total Volume and Open Interest 14,832 68,187 -339
Orange Juice(NYBOT)
May02 020415 88.20 88.30 87.85 87.90 -0.30 2,538 8,656 -1,128
Jul02 020415 88.65 88.65 88.20 88.25 -0.40 1,434 5,995 +404
Sep02 020415 88.75 88.75 88.40 88.40 -0.20 0 1,328 +0
Nov02 020415 88.25 88.30 88.20 88.30 +0.05 91 1,771 -45
Jan03 020415 89.00 89.20 89.00 89.20 +0.05 1,331 2,957 +1,234
Total Volume and Open Interest 6,299 21,824 +1,367
Sugar #11(NYBOT)
May02 020415 5.63 5.65 5.57 5.58 +0.03 11,176 61,588 -2,865
Jul02 020415 4.94 4.97 4.91 4.93 +0.04 6,736 65,814 +995
Oct02 020415 5.02 5.04 4.98 5.00 +0.03 2,715 33,147 +72
Mar03 020415 5.40 5.40 5.34 5.34 +0.01 1,249 16,026 +170
May03 020415 5.40 5.40 5.38 5.38 unch 173 6,059 +132
Total Volume and Open Interest 22,556 201,095 -1,235
London Cocoa(LCE)
May02 020415 1175 1177 1163 1165 -10 877 28,731 -290
Jul02 020415 1200 1206 1192 1195 -8 826 44,217 -258
Sep02 020415 1143 1143 1139 1140 -6 493 28,533 +259
Dec02 020415 1055 1060 1051 1054 -6 484 18,172 +420
Mar03 020415 1027 1029 1026 1026 -2 73 29,199 -3
May03 020415 1023 1032 1020 1030 +3 0 4,356 +0
Jul03 020415 1028 1028 1028 1028 +1 0 2,676 +0
Total Volume and Open Interest 2,793 162,531 +168
London Coffee(LCE)
May02 020415 515.00 518.00 511.00 517.00 -3.00 2,132 21,119 -901
Jul02 020415 516.00 521.00 514.00 521.00 unch 1,466 32,564 +395
Sep02 020415 517.00 525.00 516.00 524.00 +1.00 976 25,803 +374
Nov02 020415 520.00 528.00 520.00 527.00 unch 219 14,402 +81
Jan03 020415 525.00 531.00 525.00 531.00 unch 100 5,092 +100
Mar03 020415 535.00 535.00 535.00 535.00 unch 5 3,597 +4
Total Volume and Open Interest 4,902 103,119 +57
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020415 177.00 181.00 177.00 180.20 +3.70 2,274 24,444 +1,179
Oct02 020415 165.20 165.50 163.30 165.20 +1.70 844 11,361 +417
Dec02 020415 169.10 169.20 167.30 169.20 +1.70 127 2,395 -112
Mar03 020415 171.00 172.20 171.00 172.20 +1.70 127 3,074 +97
Total Volume and Open Interest 5,801 44,768 +499
Cotton(NYBOT)
May02 020415 36.55 37.10 36.35 36.47 -0.58 4,623 10,422 -2,053
Jul02 020415 38.20 38.70 38.11 38.12 -0.50 5,408 28,110 +1,077
Oct02 020415 40.50 40.65 40.40 40.45 -0.50 0 804 +0
Dec02 020415 41.80 42.15 41.60 41.76 -0.43 579 17,135 -10
Mar03 020415 43.13 43.30 43.13 43.20 -0.38 3 1,829 +3
May03 020415 45.50 45.50 45.50 45.50 -0.35 0 1,443 +0
Total Volume and Open Interest 10,613 60,758 -983
Lumber(CME)
May02 020415 275.9 275.9 275.9 275.9 -10.0 372 1,234 -69
Jul02 020415 287.4 287.4 283.5 283.5 -10.0 156 585 +13
Sep02 020415 291.0 291.0 285.5 286.0 -9.5 8 229 -2
Nov02 020415 290.0 290.0 281.0 281.0 -9.2 1 53 +0
Total Volume and Open Interest 537 2,101 -58
Crude Oil(NYM)
May02 020415 23.90 24.60 23.60 24.57 +1.10 107,582 75,273 -7,680
Jun02 020415 24.15 24.85 23.85 24.80 +1.11 85,112 138,784 +6,482
Jul02 020415 24.00 24.70 23.70 24.66 +1.08 26,259 52,600 -1,158
Aug02 020415 23.85 24.45 23.55 24.45 +1.05 10,174 26,641 -598
Sep02 020415 23.70 24.40 23.60 24.28 +1.02 3,586 25,801 +342
Oct02 020415 23.45 24.12 23.45 24.12 +1.00 744 18,753 +25
Nov02 020415 23.30 23.96 23.30 23.96 +0.99 479 11,595 +76
Dec02 020415 23.10 23.80 23.10 23.80 +0.98 10,561 39,059 -645
Jan03 020415 23.10 23.65 22.90 23.65 +0.97 825 13,756 +255
Feb03 020415 23.35 23.50 23.35 23.50 +0.96 70 6,996 +134
Total Volume and Open Interest 249,605 500,399 -635
Heating Oil(NYM)
May02 020415 61.65 63.50 60.50 63.34 +3.29 27,123 32,709 -4,115
Jun02 020415 61.80 64.00 61.10 63.84 +3.31 15,169 32,679 +1,359
Jul02 020415 62.60 64.50 61.80 64.34 +3.26 6,506 16,333 -284
Aug02 020415 63.10 65.40 62.75 65.04 +3.26 1,990 12,825 +30
Sep02 020415 64.05 66.20 63.50 65.84 +3.26 1,264 9,178 -11
Oct02 020415 64.85 67.00 64.20 66.64 +3.26 280 6,517 +94
Nov02 020415 65.63 67.70 64.95 67.34 +3.21 196 5,142 +20
Dec02 020415 66.25 68.00 65.45 67.89 +3.16 3,011 15,410 +647
Jan03 020415 66.48 68.40 65.75 68.19 +3.21 317 5,926 +84
Feb03 020415 66.48 67.94 65.50 67.94 +3.26 125 3,739 +82
Total Volume and Open Interest 56,410 149,720 -1,961
Unleaded Gas(NYM)
May02 020415 74.80 78.70 73.70 78.63 +5.67 29,999 42,243 -1,154
Jun02 020415 74.50 78.50 74.00 78.33 +5.01 19,704 43,727 -272
Jul02 020415 73.50 77.01 73.20 77.01 +4.54 4,988 15,978 +334
Aug02 020415 72.30 75.50 72.30 75.28 +4.16 3,532 13,039 -268
Sep02 020415 71.00 73.40 70.50 73.08 +3.81 2,601 13,001 +650
Oct02 020415 67.70 69.38 67.70 69.38 +3.61 267 1,930 +200
Nov02 020415 67.88 67.88 67.88 67.88 +3.51 62 1,004 -1
Dec02 020415 65.60 67.28 65.60 67.28 +3.41 280 2,272 -250
Total Volume and Open Interest 61,434 133,668 -761
Natural Gas(NYM)
May02 020415 3.260 3.440 3.215 3.430 +0.305 50,827 60,173 +1,715
Jun02 020415 3.300 3.470 3.250 3.465 +0.302 9,320 41,155 +36
Jul02 020415 3.325 3.500 3.300 3.500 +0.295 4,532 29,423 -303
Aug02 020415 3.355 3.532 3.330 3.532 +0.291 3,237 36,778 +457
Sep02 020415 3.350 3.545 3.350 3.525 +0.284 2,694 26,911 -368
Oct02 020415 3.360 3.540 3.350 3.522 +0.273 4,292 53,473 +1,771
Nov02 020415 3.600 3.800 3.600 3.770 +0.271 1,726 34,282 +1
Dec02 020415 3.820 3.990 3.790 3.985 +0.269 2,157 34,395 +482
Total Volume and Open Interest 93,818 563,135 +1,841
Brent Crude Oil(IPE)
May02 020415 24.62 24.80 24.35 24.70 +0.41 33,460 21,353 -13,595
Jun02 020415 23.75 24.14 23.47 24.06 +0.90 83,763 109,944 +5,461
Jul02 020415 23.53 23.87 23.00 23.86 +0.90 14,989 40,928 +927
Aug02 020415 23.37 23.68 23.11 23.68 +0.87 3,662 17,572 +934
Sep02 020415 23.20 23.48 22.96 23.48 +0.82 556 9,894 +232
Oct02 020415 23.00 23.32 22.80 23.32 +0.81 502 9,641 +35
Nov02 020415 22.81 23.16 22.81 23.16 +0.80 133 7,663 +110
Dec02 020415 22.62 23.05 22.43 23.00 +0.79 8,506 31,513 -13
Total Volume and Open Interest 147,762 283,286 -4,884
Gas Oil(IPE)
May02 020415 190.00 190.00 185.75 188.75 -0.50 15,810 39,783 -2,664
Jun02 020415 191.50 192.00 188.00 191.25 unch 10,016 27,679 +1,358
Jul02 020415 192.25 193.50 191.00 193.50 +0.50 1,029 10,904 +401
Aug02 020415 194.00 195.50 194.00 195.50 +0.75 31 6,638 +1
Sep02 020415 196.75 197.50 196.75 197.50 +0.75 200 8,125 +0
Oct02 020415 198.00 199.50 198.00 199.50 +0.75 210 9,058 -190
Nov02 020415 198.25 200.25 198.25 200.25 +1.25 500 8,417 +400
Dec02 020415 200.00 200.25 197.00 200.25 +1.25 4,141 29,421 +1,278
Total Volume and Open Interest 32,687 167,159 -188
US Dollar Index(NYBOT)
Jun02 020415 117.80 118.10 117.80 117.98 -0.04 530 7,652 +48
Sep02 020415 118.30 118.42 118.30 118.42 -0.02 3 2,053 +0
Dec02 020415 118.79 118.79 118.79 118.79 +0.06 0 11 +0
Total Volume and Open Interest 533 9,716 +48
Australian Dollar(IMM)
Jun02 020415 53.02 53.05 52.81 52.97 -0.26 1,063 53,501 -118
Sep02 020415 52.50 52.63 52.50 52.63 -0.26 0 20 -7
Dec02 020415 52.29 52.29 52.29 52.29 -0.26 0 49 +0
Total Volume and Open Interest 1,063 53,602 -125
British Pound(IMM)
Jun02 020415 143.16 143.38 143.06 143.30 +0.16 2,778 36,725 +1,488
Sep02 020415 142.30 142.50 142.30 142.50 +0.16 2 864 -16
Dec02 020415 141.70 141.70 141.70 141.70 +0.16      
Total Volume and Open Interest 2,780 37,589 +1,472
Canadian Dollar(IMM)
Jun02 020415 62.97 63.00 62.77 62.99 +0.04 3,527 63,166 -1,901
Sep02 020415 62.84 62.93 62.71 62.91 +0.04 185 4,781 -52
Dec02 020415 62.68 62.85 62.68 62.85 +0.04 103 1,905 +14
Mar03 020415 62.70 62.79 62.70 62.79 +0.04 0 261 +0
Total Volume and Open Interest 3,818 70,289 -1,942
Japanese Yen(IMM)
Jun02 020415 76.24 76.30 75.88 76.05 +0.09 4,832 70,280 +1,330
Sep02 020415 76.72 76.72 76.48 76.48 +0.08 1 982 +1
Dec02 020415 77.03 77.03 77.03 77.03 +0.07 0 260 +0
Total Volume and Open Interest 4,834 71,849 +1,332
Swiss Franc(IMM)
Jun02 020415 60.01 60.12 59.93 60.03 -0.02 9,213 31,232 -3,493
Sep02 020415 60.12 60.12 60.12 60.12 -0.02 2 346 +1
Dec02 020415 60.24 60.24 60.24 60.24 -0.02 0 35 +0
Total Volume and Open Interest 9,215 31,613 -3,492
EuroFX(IMM)
Jun02 020415 87.73 87.88 87.66 87.79 +0.10 10,126 107,413 -3,878
Sep02 020415 87.55 87.55 87.52 87.52 +0.10 25 1,177 +2
Dec02 020415 87.32 87.32 87.32 87.32 +0.10 0 336 +0
Total Volume and Open Interest 10,151 108,943 -3,876
Mexican Peso(IMM)
Jun02 020415 10800.0 10835.0 10760.0 10817.0 -23.0 7,710 34,722 -1,407
Sep02 020415 10640.0 10700.0 10600.0 10685.0 -10.0 385 2,588 +69
Total Volume and Open Interest 8,201 38,616 -1,333
30-Year T-Bonds(CBOT)
Jun02 020415 100~31 101~14 100~25 101~10 +0~11 186,966 429,983 +1,997
Sep02 020415 100~07 100~12 99~29 100~07 +0~11 2,938 32,791 -459
Dec02 020415 99~03 99~12 99~03 99~09 +0~11 1 232 +1
Total Volume and Open Interest 189,905 463,006 +1,539
Municipal Bonds(CBOT)
Jun02 020415 103~04 103~19 103~03 103~15 +0~10 485 8,215 -82
Sep02 020415 101~25 101~25 101~25 101~25 +0~10 0 1 +0
Total Volume and Open Interest 485 8,216 -82
10-Year T-Notes(CBOT)
Jun02 020415 104~215 105~015 104~175 104~280 +0~065 246,608 653,855 -4,790
Sep02 020415 103~195 103~235 103~130 103~195 +0~065 4,447 21,006 +3,637
Total Volume and Open Interest 251,055 674,862 -1,153
5-Year T-Notes(CBOT)
Jun02 020415 105~155 105~230 105~135 105~190 +0~045 75,579 626,474 +626,474
Sep02 020415 104~130 104~130 104~110 104~115 +0~040 1,261 3,593 +693
Total Volume and Open Interest 76,840 630,067 +627,167
2 Year T-Notes(CBOT)
Jun02 020415 104~010 104~024 104~008 104~020 +0~011 7,519 86,496 +1,616
Total Volume and Open Interest 7,519 86,496 +1,616
3-Mth T-Bills(IMM)
Jun02 020415 98.15 98.15 98.12 98.12 +0.03 0 330 +0
Total Volume and Open Interest 0 330 +0
Eurodollars(IMM)
Jun02 020415 97.770 97.795 97.750 97.775 +0.025 168,662 766,084 -19,617
Sep02 020415 97.205 97.260 97.185 97.245 +0.045 217,386 643,147 +15,408
Dec02 020415 96.590 96.660 96.580 96.650 +0.065 285,525 772,715 +13,127
Mar03 020415 95.990 96.055 95.970 96.035 +0.055 137,141 409,477 +14,856
Jun03 020415 95.425 95.480 95.405 95.460 +0.045 86,843 295,637 -10,814
Sep03 020415 95.015 95.060 94.995 95.045 +0.035 36,193 242,856 +6,170
Dec03 020415 94.735 94.780 94.720 94.760 +0.030 25,293 181,235 +241
Mar04 020415 94.595 94.630 94.585 94.610 +0.025 16,088 133,936 +490
Jun04 020415 94.440 94.470 94.430 94.450 +0.020 12,482 124,264 +1,924
Sep04 020415 94.285 94.320 94.285 94.310 +0.020 8,590 120,351 +1,178
Dec04 020415 94.125 94.150 94.120 94.140 +0.020 6,054 90,425 +232
Mar05 020415 94.065 94.075 94.055 94.075 +0.020 6,740 89,666 +1,421
Total Volume and Open Interest 1,052,978 4,409,013 +28,073
3-Mth Euro-Yen(IMM)
Jun02 020415 99.92 99.92 99.92 99.92 unch 240 15,017 -214
Sep02 020415 99.90 99.91 99.90 99.90 unch 451 3,848 +230
Dec02 020415 99.89 99.89 99.89 99.89 +0.01 38 2,395 +31
Mar03 020415 99.85 99.85 99.85 99.85 unch 247 2,314 +200
Jun03 020415 99.85 99.85 99.85 99.85 +0.01 15 1,477 -103
Sep03 020415 99.80 99.80 99.80 99.80 unch 0 5,236 -37
Dec03 020415 99.74 99.74 99.74 99.74 +0.01 0 545 +123
Mar04 020415 99.66 99.66 99.66 99.66 unch 0 366 -2
Jun04 020415 99.61 99.61 99.61 99.61 -0.02 0 52 +0
Sep04 020415 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 991 31,286 +228
3-Mth Euro-Yen(SIMEX)
Jun02 020415 99.91 99.92 99.91 99.92 +0.00 713 95,590 -393
Sep02 020415 99.90 99.90 99.90 99.90 +0.00 361 35,521 +292
Dec02 020415 99.88 99.89 99.88 99.89 +0.01 289 28,957 +20
Mar03 020415 99.84 99.85 99.84 99.85 +0.01 333 28,220 +125
Jun03 020415 99.84 99.85 99.84 99.85 +0.01 5 33,933 -206
Sep03 020415 99.80 99.80 99.80 99.80 unch 152 24,740 +86
Dec03 020415 99.73 99.74 99.73 99.74 unch 123 8,602 +100
Mar04 020415 99.66 99.66 99.66 99.66 unch 261 12,660 +0
Total Volume and Open Interest 2,237 276,739 +24
German Euro-Bund(EUREX)
Jun02 020415 105.74 106.12 105.67 106.06 +0.32 616,788 607,016 -7,473
Sep02 020415 105.62 105.73 105.62 105.73 +0.31 3,736 9,987 +231
Dec02 020415 105.31 105.31 105.31 105.31 +0.32 0 243 +0
Total Volume and Open Interest 620,524 617,246 -7,242
German Euro-Bobl(EUREX)
Jun02 020415 104.69 105.04 104.65 105.00 +0.29 365,372 533,345 +4,960
Sep02 020415 104.57 104.66 104.57 104.66 +0.29 3,427 10,811 +2,447
Dec02 020415 104.28 104.28 104.28 104.28 +0.29 559 154 +0
Total Volume and Open Interest 369,358 544,310 +7,407
Long Gilt(LIFFE)
Jun02 020415 111~30 112~07 111~29 112~05 +0~06 28,651 78,541 -894
Sep02 020415 111~13 111~13 111~13 111~13 +0~06 0 50 +0
Total Volume and Open Interest 28,651 78,591 -894
3-Mth Short Sterling(LIFFE)
Jun02 020415 95.59 95.65 95.59 95.63 +0.02 36,115 0 +0
Sep02 020415 95.25 95.30 95.24 95.28 +0.03 42,224 0 +0
Dec02 020415 94.87 94.93 94.86 94.91 +0.04 26,984 0 +0
Total Volume and Open Interest 127,901    
3-Mth Euribor(LIFFE)
Jun02 020415 96.475 96.500 96.465 96.485 +0.005 76,046 501,964 -7,405
Sep02 020415 96.190 96.240 96.170 96.220 +0.035 108,657 357,493 -9,520
Dec02 020415 95.840 95.920 95.820 95.895 +0.055 97,061 315,904 -14,116
Total Volume and Open Interest 365,862 1,806,760 -36,445
3-Mth Aus T-Bills(SFE)
Jun02 020415 95.05 95.06 95.03 95.04 +0.02 6,003 251,682 -29,579
Sep02 020415 94.58 94.58 94.53 94.54 +0.02 4,179 102,382 -13,945
Dec02 020415 94.21 94.22 94.19 94.21 +0.03 1,018 58,533 -6,835
Mar03 020415 93.96 93.99 93.96 93.98 +0.03 302 25,335 -2,309
Jun03 020415 93.82 93.82 93.81 93.81 +0.04 2 15,965 -1,846
Sep03 020415 93.70 93.70 93.69 93.69 +0.05 0 12,362 -1,089
Dec03 020415 93.62 93.62 93.62 93.62 +0.05 200 8,447 -695
Mar04 020415 93.57 93.58 93.57 93.57 +0.04 0 5,322 -770
Jun04 020415 93.54 93.54 93.54 93.54 +0.04 10 2,257 -834
Sep04 020415 93.51 93.51 93.51 93.51 +0.04 0 1,519 -239
Total Volume and Open Interest 11,734 485,143 -58,295
10-Year Aus T-Bonds(SFE)
Jun02 020415 93.64 93.67 93.61 93.63 +0.03 2,286 188,539 -11,120
Sep02 020415 93.57 93.57 93.57 93.57 +0.04      
Total Volume and Open Interest 6,718 187,463 -12,196
3-Year Aus T-Bonds(SFE)
Jun02 020415 94.12 94.14 94.10 94.12 +0.05 19,718 473,982 -72,667
Sep02 020415 94.02 94.02 94.02 94.02 +0.05      
Total Volume and Open Interest 19,718 473,982 -72,667
Gold(CMX)
Apr02 020415 303.3 303.3 299.9 300.0 -2.1 133 400 +9
Jun02 020415 303.3 303.7 300.4 300.7 -2.2 14,979 110,159 -298
Aug02 020415 304.4 304.4 301.6 301.6 -2.2 61 5,309 +47
Oct02 020415 302.5 302.5 302.5 302.5 -2.2 8 4,026 +1
Dec02 020415 306.8 307.0 303.3 303.4 -2.2 982 14,450 +426
Feb03 020415 304.3 304.3 304.3 304.3 -2.3 13 5,927 -2
Total Volume and Open Interest 16,179 156,841 +186
Silver(CMX)
May02 020415 460.0 461.5 444.5 445.0 -14.3 4,273 42,476 -1,150
Jul02 020415 463.0 463.5 447.0 447.1 -14.3 1,289 24,000 +641
Sep02 020415 458.0 460.5 447.5 448.5 -14.3 2 1,999 +3
Dec02 020415 468.5 468.5 449.5 450.7 -14.3 53 7,624 +38
Mar03 020415 468.0 468.0 452.7 452.7 -14.3 0 1,215 +0
Total Volume and Open Interest 5,617 80,718 -468
Platinum(NYM)
Apr02 020415 536.0 539.0 536.0 539.0 -0.7 6 32 -13
Jul02 020415 539.0 539.5 528.0 531.0 -2.1 320 6,567 +21
Oct02 020415 524.5 524.5 524.5 524.5 -2.1 2 64 +1
Total Volume and Open Interest 328 6,664 +9
Palladium(NYME)
Jun02 020415 368.10 373.00 368.10 369.00 -1.00 91 1,146 +38
Sep02 020415 369.00 369.00 368.00 368.00 -1.00 7 57 +7
Total Volume and Open Interest 98 1,203 +45
Copper(CMX)
May02 020415 71.50 71.90 70.90 71.60 -0.10 7,039 32,560 +550
Jul02 020415 72.05 72.50 71.60 72.30 -0.10 1,942 14,919 +781
Sep02 020415 72.75 73.05 72.20 72.85 -0.10 125 7,532 +80
Dec02 020415 73.15 73.80 73.05 73.60 -0.10 234 7,662 +127
Mar03 020415 73.75 74.25 73.75 74.25 -0.10 18 1,715 +12
Total Volume and Open Interest 9,587 76,571 +1,514
DJIA Index(CBOT)
Jun02 020415 10216 10230 10065 10093 -101 16,999 28,968 -740
Sep02 020415 10230 10230 10107 10107 -101 209 566 +128
Dec02 020415 10125 10134 10125 10134 -101 1 169 +0
Mar03 020415 10186 10186 10186 10186 -101 0 1 +1
Total Volume and Open Interest 17,209 29,729 -611
S & P 500(CME)
Jun02 020415 1115.00 1116.70 1100.30 1104.30 -7.70 58,603 475,826 -2,474
Sep02 020415 1114.60 1114.60 1102.90 1106.60 -7.80 3,219 29,232 +2,370
Dec02 020415 1112.00 1112.00 1110.90 1110.90 -7.80 6 3,531 -6
Mar03 020415 1127.50 1127.50 1116.90 1116.90 -8.80 2 84 -2
Total Volume and Open Interest 61,831 508,791 -113
S & P 500 E-Mini(Globex)
Jun02 020415 1112.50 1116.75 1100.00 1104.25 -7.75 350,240 157,276 -1,590
Sep02 020415 1114.50 1114.50 1106.50 1106.50 -8.00 2 13 +0
Total Volume and Open Interest 350,242 157,289 -1,590
NASDAQ 100(CME)
Jun02 020415 1362.00 1370.00 1340.00 1362.00 +9.00 15,673 51,100 +429
Sep02 020415 1371.50 1371.50 1371.50 1371.50 +9.00 0 28 +0
Dec02 020415 1381.00 1381.00 1381.00 1381.00 +9.00 0 15 +0
Total Volume and Open Interest 15,673 51,143 +429
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020415 1355.5 1370.0 1340.0 1362.0 +9.0 184,830 95,405 -1,919
Sep02 020415 1374.0 1374.0 1371.5 1371.5 +9.0 0 9 +0
Total Volume and Open Interest 184,830 95,414 -1,919
NYSE Composite(NYBOT)
Jun02 020415 589.90 589.90 583.50 584.00 -4.25 1,110 4,085 +20
Sep02 020415 585.00 585.00 585.00 585.00 -4.25 0 410 +0
Dec02 020415 586.00 586.00 586.00 586.00 -4.25 0 200 +0
Total Volume and Open Interest 1,110 4,695 +20
S & P Midcap 400(CME)
Jun02 020415 545.00 546.50 540.50 542.75 -1.00 1,094 14,451 +387
Sep02 020415 544.75 544.75 544.75 544.75 -1.00      
Dec02 020415 550.25 550.25 550.25 550.25 -1.00      
Total Volume and Open Interest 1,094 14,451 +387
Russell 2000(CME)
Jun02 020415 516.50 519.00 510.75 512.25 -4.25 3,133 27,244 +335
Sep02 020415 513.50 513.50 513.50 513.50 -4.25      
Dec02 020415 515.50 515.50 515.50 515.50 -4.25      
Total Volume and Open Interest 3,133 27,244 +335
Value Line(KCBT)
Jun02 020415 1307.00 1312.00 1297.00 1303.00 -2.00 67 379 +19
Total Volume and Open Interest 67 382 +19
Nikkei 225(CME)
Jun02 020415 11180 11180 11050 11050 +80 604 14,944 -57
Sep02 020415 11075 11075 11075 11075 +80 0 3 +0
Total Volume and Open Interest 606 14,958 -55
Nikkei 225(SIMEX)
Jun02 020415 10975 11165 10940 11150 +125 16,116 82,786 +270
Sep02 020415 11150 11150 11150 11150 +125 0 1,282 +0
Dec02 020415 11130 11130 11130 11130 +125      
Total Volume and Open Interest 16,116 84,368 +270
CAC 40(MATIF)
Apr02 020415 4495.0 4525.0 4459.0 4497.0 +28.0 50,652 477,553 +15,095
May02 020415 4461.5 4483.5 4461.5 4466.5 +28.0 75 7,162 +75
Jun02 020415 4444.0 4472.0 4420.0 4455.0 +28.0 5 78,441 +41
Total Volume and Open Interest 51,199 597,680 +15,211
DAX Index(EUREX)
Jun02 020415 5230.0 5274.5 5199.0 5263.0 +51.5 53,990 225,787 -23
Sep02 020415 5289.0 5316.0 5266.5 5308.5 +50.5 70 4,123 -1
Dec02 020415 5347.5 5365.5 5347.5 5361.5 +51.5 100 1,230 +71
Total Volume and Open Interest 54,160 231,140 +47
FT-SE 100(LIFFE)
Jun02 020415 5185.00 5223.50 5164.50 5214.00 +37.00 33,479 366,455 -1,661
Sep02 020415 5210.00 5237.50 5188.00 5231.00 +36.50 68 8,432 +17
Dec02 020415 5262.00 5274.50 5232.00 5274.50 +37.00 77 7,343 +6
Total Volume and Open Interest 33,760 383,934 -1,558
SPI 200(SFE)
Jun02 020415 3354.0 3370.0 3354.0 3369.0 +17.0 6,887 122,585 -14,002
Sep02 020415 3379.0 3384.0 3377.0 3384.0 +17.0 249 1,431 +99
Dec02 020415 3399.0 3399.0 3398.0 3399.0 +18.0 0 884 -15
Total Volume and Open Interest 7,282 125,558 -13,837
GSCI(CME)
May02 020415 189.10 193.00 188.40 193.00 +5.50 3,321 15,886 +3,035
Jun02 020415 192.50 192.50 192.50 192.50 +5.50      
Total Volume and Open Interest 6,081 19,724 +580
Bridge CRB Index(NYBOT)
Jun02 020415 197.10 198.75 196.80 198.75 +1.75 48 209 +13
Aug02 020415 200.75 200.75 200.75 200.75 +1.75 0 102 +0
Nov02 020415 202.75 202.75 202.75 202.75 +1.75 0 49 +0
Total Volume and Open Interest 56 423 +7
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

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!!!