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 Tue April 16, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020416 457.50 464.75 456.75 463.25 +6.75 13,532 40,353 -2,691
Jul02 020416 460.00 468.00 459.00 466.75 +8.00 26,360 72,540 +736
Aug02 020416 458.00 466.00 457.50 464.75 +8.00 1,192 7,937 +625
Sep02 020416 454.50 463.00 454.00 462.75 +9.50 66 4,031 +30
Nov02 020416 454.50 463.50 453.50 463.00 +9.50 6,119 26,913 -312
Jan03 020416 459.00 469.00 459.00 468.75 +10.00 786 3,145 +82
Mar03 020416 463.50 473.50 463.50 473.50 +10.25 2 2,055 +1
Total Volume and Open Interest 48,210 158,595 -1,468
Soybean Meal(CBOT)
May02 020416 156.20 159.60 156.20 158.90 +2.50 9,697 30,464 -2,929
Jul02 020416 154.50 158.00 154.30 157.10 +2.90 8,905 34,658 +475
Aug02 020416 153.00 156.20 152.80 155.50 +3.00 1,256 9,802 +629
Sep02 020416 150.80 154.10 150.80 153.50 +3.30 233 10,169 +51
Oct02 020416 150.10 152.30 150.10 151.60 +2.90 425 7,463 -33
Dec02 020416 149.00 152.30 149.00 151.70 +3.20 2,921 23,163 -31
Jan03 020416 151.80 151.80 151.80 151.80 +3.30 198 2,297 +94
Mar03 020416 150.50 152.30 150.50 151.60 +2.80 40 1,929 +39
Total Volume and Open Interest 23,821 121,427 -1,557
Soybean Oil(CBOT)
May02 020416 16.37 16.53 16.25 16.52 +0.14 6,649 32,862 -2,411
Jul02 020416 16.59 16.78 16.51 16.76 +0.15 8,525 49,618 +819
Aug02 020416 16.70 16.88 16.65 16.88 +0.15 937 8,913 +350
Sep02 020416 16.84 17.03 16.78 17.03 +0.18 79 9,146 -4
Oct02 020416 16.97 17.16 16.94 17.16 +0.19 125 7,853 +63
Dec02 020416 17.22 17.42 17.13 17.42 +0.15 1,320 18,916 +605
Jan03 020416 17.55 17.55 17.55 17.55 +0.18 0 1,950 +0
Mar03 020416 17.75 17.75 17.75 17.75 +0.17 0 1,425 +0
Total Volume and Open Interest 17,680 135,162 -560
Canola(WCE)
May02 020416 321.8 324.3 321.8 323.8 +1.6 2,179 13,383 -2,229
Jul02 020416 324.5 326.4 323.9 326.2 +1.6 2,625 28,488 -123
Sep02 020416 324.0 324.0 324.0 324.0 unch 0 16 +0
Nov02 020416 325.8 328.0 325.8 327.7 +1.2 926 15,961 +515
Jan03 020416 330.0 330.0 329.7 330.0 unch 0 510 +0
Total Volume and Open Interest 5,730 58,358 -1,837
Corn(CBOT)
May02 020416 196.25 198.00 196.00 197.75 +1.75 27,132 135,448 -4,568
Jul02 020416 202.50 204.25 202.25 204.00 +1.75 14,419 145,296 +1,812
Sep02 020416 209.25 210.50 209.00 210.50 +1.50 1,234 42,735 +307
Dec02 020416 217.75 219.75 217.75 219.25 +1.50 5,112 83,455 -393
Mar03 020416 227.00 228.50 226.75 228.25 +1.50 601 14,760 +161
May03 020416 234.00 234.00 233.00 234.00 +1.50 129 2,695 +146
Total Volume and Open Interest 49,346 435,138 -2,587
Wheat(CBOT)
May02 020416 272.00 275.75 271.50 275.00 +3.25 6,379 34,478 -1,912
Jul02 020416 279.00 283.00 278.25 282.25 +3.50 10,729 56,959 +318
Sep02 020416 285.50 289.00 285.50 288.50 +3.75 563 7,978 -135
Dec02 020416 296.00 299.75 295.25 299.50 +3.75 614 11,739 +46
Mar03 020416 301.50 305.50 301.50 305.50 +3.50 38 1,160 +11
Total Volume and Open Interest 18,337 113,249 -1,671
Wheat(KCBT)
May02 020416 284.00 288.75 284.00 287.75 +5.00 2,412 16,284 -784
Jul02 020416 292.50 296.75 291.75 295.75 +4.50 2,964 32,773 -707
Sep02 020416 297.50 302.50 297.50 301.75 +5.00 104 5,153 +38
Dec02 020416 306.50 311.00 306.00 310.25 +4.25 386 7,092 -89
Mar03 020416 314.00 314.00 314.00 314.00 +4.50 29 1,705 +2
Total Volume and Open Interest 5,895 63,839 -1,540
Wheat(MGE)
May02 020416 294.00 297.00 293.50 296.50 +2.50 1,474 10,691 -942
Jul02 020416 303.00 305.25 302.00 304.75 +2.00 889 6,509 -53
Sep02 020416 311.00 312.75 311.00 312.25 +2.25 96 3,154 +63
Dec02 020416 322.25 322.25 321.75 321.75 +1.25 30 2,174 +14
Mar03 020416 331.50 331.50 331.50 331.50 +0.75 0 304 +0
Total Volume and Open Interest 2,489 22,901 -918
Oats(CBOT)
May02 020416 171.50 178.25 171.25 174.50 +2.50 815 4,745 -200
Jul02 020416 144.50 150.00 144.25 147.25 +2.50 213 2,244 -51
Sep02 020416 127.50 130.00 127.00 129.00 +2.50 25 357 -1
Dec02 020416 128.75 130.75 128.75 130.25 +1.75 96 3,271 -44
Total Volume and Open Interest 1,149 10,645 -296
Rough Rice(CBOT)
May02 020416 3.61 3.61 3.52 3.57 -0.04 149 3,370 -127
Jul02 020416 3.82 3.83 3.74 3.78 -0.05 62 1,673 +23
Sep02 020416 4.05 4.05 3.97 4.01 -0.06 6 355 -4
Nov02 020416 4.26 4.26 4.19 4.22 -0.04 21 865 -4
Total Volume and Open Interest 239 7,441 -111
Live Cattle(CME)
Apr02 020416 65.375 65.950 65.100 65.475 +0.250 3,198 8,005 -1,206
Jun02 020416 62.250 62.925 62.050 62.575 +0.425 7,991 40,423 -751
Aug02 020416 62.625 63.450 62.500 63.175 +0.550 4,063 18,830 +684
Oct02 020416 65.950 66.800 65.900 66.350 +0.600 1,981 19,181 +181
Dec02 020416 67.850 68.575 67.800 68.425 +0.575 1,631 7,083 -370
Feb03 020416 69.000 69.550 69.000 69.500 +0.375 167 2,171 +76
Total Volume and Open Interest 19,094 96,347 -1,331
Feeder Cattle(CME)
Apr02 020416 74.900 75.650 74.900 75.600 +1.000 413 1,398 -252
May02 020416 73.900 75.100 73.875 74.875 +1.100 1,410 6,128 +111
Aug02 020416 77.500 78.250 77.200 78.050 +0.850 1,242 5,381 +265
Sep02 020416 77.500 78.300 77.350 78.300 +0.900 98 802 +46
Oct02 020416 77.500 78.400 77.500 78.250 +0.900 140 1,070 +46
Nov02 020416 78.250 78.750 77.850 78.750 +0.900 35 349 -10
Jan03 020416 77.750 78.300 77.750 78.300 +0.600 27 144 +10
Total Volume and Open Interest 3,365 15,272 +216
Lean Hogs(CME)
May02 020416 48.600 48.825 47.500 48.350 +0.125 2,373 3,577 -282
Jun02 020416 54.400 55.150 53.750 54.625 +0.325 6,662 19,612 -1,123
Jul02 020416 54.900 55.650 53.900 55.325 +0.675 933 2,907 +56
Aug02 020416 53.750 54.150 52.750 54.075 +0.625 649 2,513 +225
Oct02 020416 47.150 47.350 46.500 46.950 -0.075 251 1,750 -17
Dec02 020416 46.000 46.100 45.550 45.725 -0.075 194 1,911 +3
Feb03 020416 49.175 49.175 48.750 48.925 -0.250 6 389 -2
Total Volume and Open Interest 11,068 32,659 -3,399
Pork Bellies(CME)
May02 020416 66.650 67.300 65.700 66.925 +0.525 418 1,907 -15
Jul02 020416 67.500 68.400 67.050 68.000 +0.500 261 1,049 +45
Aug02 020416 67.500 67.500 66.850 66.900 +0.125 57 363 +26
Feb03 020416 66.550 66.550 66.550 66.550 +0.075 0 4 +0
Mar03 020416 66.275 66.275 66.275 66.275 unch 0 1 +0
Total Volume and Open Interest 736 3,324 +56
Cocoa(NYBOT)
May02 020416 1504 1522 1500 1518 +10 3,282 6,241 -2,089
Jul02 020416 1477 1492 1471 1488 +6 4,291 30,118 +754
Sep02 020416 1440 1452 1440 1446 -1 200 13,001 -92
Dec02 020416 1368 1378 1365 1373 -2 57 13,386 -37
Mar03 020416 1326 1326 1318 1319 -5 158 10,396 +108
May03 020416 1299 1299 1299 1299 -6 3 6,041 +3
Jul03 020416 1290 1290 1290 1290 -3 0 4,413 +0
Total Volume and Open Interest 8,019 97,610 -1,310
Coffee "C"(NYBOT)
May02 020416 52.50 53.20 52.05 53.00 -0.15 7,160 18,842 -3,273
Jul02 020416 55.50 55.70 54.60 55.45 unch 5,733 25,243 +1,538
Sep02 020416 57.25 57.50 56.50 57.40 unch 1,636 11,139 +682
Dec02 020416 59.00 59.50 58.40 59.00 +0.15 257 5,995 +69
Mar03 020416 59.75 60.25 59.40 59.80 +0.25 190 4,026 +2
May03 020416 60.00 60.20 59.75 60.00 +0.35 83 1,119 +10
Total Volume and Open Interest 15,081 67,220 -967
Orange Juice(NYBOT)
May02 020416 87.75 88.30 87.75 88.25 +0.35 709 8,481 -175
Jul02 020416 88.05 88.55 88.00 88.50 +0.25 555 6,083 +88
Sep02 020416 88.20 88.60 88.20 88.40 unch 27 1,319 -9
Nov02 020416 88.20 88.30 88.20 88.30 unch 261 1,802 +31
Jan03 020416 89.15 89.20 89.15 89.20 unch 90 2,970 +13
Total Volume and Open Interest 1,642 21,772 -52
Sugar #11(NYBOT)
May02 020416 5.63 5.72 5.61 5.66 +0.08 8,069 58,700 -2,888
Jul02 020416 5.00 5.12 4.97 5.06 +0.13 5,361 66,847 +1,033
Oct02 020416 5.06 5.13 5.03 5.08 +0.08 1,526 33,179 +32
Mar03 020416 5.38 5.43 5.36 5.41 +0.07 117 16,066 +40
May03 020416 5.43 5.47 5.43 5.43 +0.05 3 6,059 +0
Total Volume and Open Interest 15,085 199,293 -1,802
London Cocoa(LCE)
May02 020416 1166 1169 1158 1167 +2 1,572 27,732 -999
Jul02 020416 1196 1199 1188 1196 +1 1,813 44,440 +223
Sep02 020416 1139 1144 1134 1139 -1 81 28,489 -44
Dec02 020416 1049 1054 1045 1049 -5 233 18,251 +79
Mar03 020416 1025 1030 1023 1027 +1 17 29,203 +4
May03 020416 1024 1030 1024 1027 -3 21 4,372 +16
Jul03 020416 1029 1029 1029 1029 +1 0 2,676 +0
Total Volume and Open Interest 3,740 161,813 -718
London Coffee(LCE)
May02 020416 516.00 519.00 510.00 514.00 -3.00 4,048 19,418 -1,701
Jul02 020416 519.00 524.00 515.00 518.00 -3.00 3,571 32,865 +301
Sep02 020416 523.00 527.00 519.00 522.00 -2.00 1,004 26,275 +472
Nov02 020416 530.00 530.00 522.00 526.00 -1.00 171 14,473 +71
Jan03 020416 532.00 533.00 527.00 530.00 -1.00 52 5,140 +48
Mar03 020416 539.00 540.00 533.00 534.00 -1.00 0 3,597 +0
Total Volume and Open Interest 8,846 102,310 -809
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020416 180.50 183.50 180.30 183.20 +3.00 2,084 25,247 +803
Oct02 020416 167.00 167.00 165.20 166.70 +1.50 572 11,109 -252
Dec02 020416 171.00 171.00 169.20 170.70 +1.50 36 2,359 -36
Mar03 020416 173.00 173.40 173.00 173.40 +1.20 75 3,149 +75
Total Volume and Open Interest 5,022 46,460 +1,692
Cotton(NYBOT)
May02 020416 36.52 36.88 36.43 36.78 +0.31 3,648 9,304 -1,118
Jul02 020416 38.09 38.50 37.97 38.23 +0.11 4,319 28,700 +590
Oct02 020416 40.40 40.50 40.30 40.45 unch 54 846 +42
Dec02 020416 41.75 41.95 41.65 41.80 +0.04 807 17,055 -80
Mar03 020416 43.20 43.20 43.20 43.20 unch 14 1,839 +10
May03 020416 45.50 45.50 45.50 45.50 unch 1 1,443 +0
Total Volume and Open Interest 8,843 60,202 -556
Lumber(CME)
May02 020416 267.1 277.4 267.1 270.4 -5.5 316 1,189 -45
Jul02 020416 281.0 288.9 279.5 286.0 +2.5 299 650 +65
Sep02 020416 285.0 291.8 285.0 288.0 +2.0 60 226 -3
Nov02 020416 280.3 285.0 280.2 284.6 +3.6 19 56 +3
Total Volume and Open Interest 694 2,121 +20
Crude Oil(NYM)
May02 020416 24.90 25.15 24.40 24.75 +0.18 91,996 67,708 -7,565
Jun02 020416 25.15 25.45 24.70 25.01 +0.21 87,269 140,488 +1,704
Jul02 020416 25.05 25.20 24.65 24.88 +0.22 25,108 56,306 +3,706
Aug02 020416 24.85 25.00 24.50 24.66 +0.21 11,559 27,705 +1,064
Sep02 020416 24.48 24.90 24.32 24.48 +0.20 3,647 25,770 -31
Oct02 020416 24.50 24.50 24.25 24.32 +0.20 2,539 17,998 -755
Nov02 020416 24.20 24.30 24.16 24.16 +0.20 409 11,657 +62
Dec02 020416 24.05 24.25 23.80 24.00 +0.20 8,952 38,168 -891
Jan03 020416 23.85 23.90 23.85 23.85 +0.20 879 13,582 -174
Feb03 020416 23.70 23.70 23.70 23.70 +0.20 70 7,037 +41
Total Volume and Open Interest 238,979 497,411 -2,988
Heating Oil(NYM)
May02 020416 63.90 65.00 62.50 63.78 +0.44 24,281 27,444 -5,265
Jun02 020416 64.30 65.20 63.05 64.15 +0.31 15,885 33,524 +845
Jul02 020416 64.90 65.30 64.35 64.65 +0.31 2,837 16,005 -328
Aug02 020416 65.40 66.00 65.15 65.35 +0.31 1,154 12,999 +174
Sep02 020416 66.25 66.75 65.50 66.15 +0.31 413 9,193 +15
Oct02 020416 67.10 67.55 66.10 66.95 +0.31 496 6,504 -13
Nov02 020416 67.75 68.30 66.75 67.65 +0.31 533 5,318 +176
Dec02 020416 68.15 68.80 67.20 68.20 +0.31 1,998 16,012 +602
Jan03 020416 68.55 69.05 67.50 68.50 +0.31 268 6,046 +120
Feb03 020416 68.35 68.80 67.50 68.25 +0.31 179 3,873 +134
Total Volume and Open Interest 48,347 146,297 -3,423
Unleaded Gas(NYM)
May02 020416 79.25 80.20 77.80 79.29 +0.66 30,026 39,022 -3,221
Jun02 020416 79.00 79.80 77.70 79.03 +0.70 17,999 43,582 -145
Jul02 020416 77.50 78.00 76.60 77.71 +0.70 6,414 16,800 +822
Aug02 020416 75.60 76.10 75.50 75.96 +0.68 2,650 13,107 +68
Sep02 020416 73.05 73.76 73.00 73.76 +0.68 1,186 13,552 +551
Oct02 020416 69.80 70.06 69.80 70.06 +0.68 295 2,040 +110
Nov02 020416 68.51 68.51 68.51 68.51 +0.63 100 1,104 +100
Dec02 020416 68.00 68.00 66.80 67.86 +0.58 180 2,299 +27
Total Volume and Open Interest 58,850 131,980 -1,688
Natural Gas(NYM)
May02 020416 3.375 3.400 3.280 3.294 -0.136 68,066 60,873 +700
Jun02 020416 3.400 3.440 3.320 3.329 -0.136 10,664 41,552 +397
Jul02 020416 3.450 3.470 3.355 3.367 -0.133 4,003 29,902 +479
Aug02 020416 3.490 3.510 3.395 3.402 -0.130 2,904 37,053 +275
Sep02 020416 3.500 3.505 3.396 3.396 -0.129 3,567 27,616 +705
Oct02 020416 3.500 3.510 3.390 3.393 -0.129 4,383 54,508 +1,035
Nov02 020416 3.750 3.750 3.640 3.645 -0.125 2,591 34,709 +427
Dec02 020416 3.940 3.960 3.860 3.870 -0.115 6,364 33,619 -776
Total Volume and Open Interest 114,492 568,630 +5,495
Brent Crude Oil(IPE)
Jun02 020416 24.10 24.91 24.08 24.58 +0.52 70,549 115,869 +5,925
Jul02 020416 23.91 24.57 23.82 24.22 +0.36 13,847 44,282 +3,354
Aug02 020416 23.73 24.32 23.64 23.97 +0.29 5,822 18,228 +656
Sep02 020416 23.45 24.07 23.45 23.74 +0.26 1,948 9,904 +10
Oct02 020416 23.39 23.82 23.30 23.56 +0.24 487 9,442 -199
Nov02 020416 23.20 23.65 23.12 23.39 +0.23 9 7,663 +0
Dec02 020416 23.00 23.57 22.96 23.22 +0.22 7,935 32,679 +1,166
Jan03 020416 22.80 23.18 22.80 23.05 +0.22 669 8,981 -472
Total Volume and Open Interest 121,099 287,442 +4,156
Gas Oil(IPE)
May02 020416 191.00 196.00 189.75 194.00 +5.25 14,230 36,216 -3,567
Jun02 020416 193.00 198.00 191.50 196.25 +5.00 11,646 27,951 +272
Jul02 020416 195.00 199.25 194.50 198.25 +4.75 1,218 11,134 +230
Aug02 020416 196.75 200.75 196.75 200.50 +5.00 343 6,485 -153
Sep02 020416 198.50 202.25 198.50 202.25 +4.75 176 8,211 +86
Oct02 020416 203.00 204.25 203.00 204.25 +4.75 436 9,150 +92
Nov02 020416 205.00 205.00 205.00 205.00 +4.75 242 8,561 +144
Dec02 020416 201.25 206.00 201.25 205.00 +4.75 3,078 30,989 +1,568
Total Volume and Open Interest 31,769 166,081 -1,078
US Dollar Index(NYBOT)
Jun02 020416 117.95 118.02 117.43 117.73 -0.25 198 7,657 +5
Sep02 020416 118.20 118.20 118.00 118.17 -0.25 1 2,052 -1
Dec02 020416 118.67 118.67 118.54 118.54 -0.25 0 11 +0
Total Volume and Open Interest 199 9,720 +4
Australian Dollar(IMM)
Jun02 020416 52.89 53.15 52.85 53.06 +0.09 1,087 53,582 +81
Sep02 020416 52.48 52.80 52.48 52.72 +0.09 52 76 +56
Dec02 020416 52.38 52.38 52.38 52.38 +0.09 0 49 +0
Total Volume and Open Interest 1,139 53,739 +137
British Pound(IMM)
Jun02 020416 143.20 143.60 143.18 143.38 +0.08 1,933 36,965 +240
Sep02 020416 143.00 143.00 142.58 142.58 +0.08 1 864 +0
Dec02 020416 141.78 141.78 141.78 141.78 +0.08      
Total Volume and Open Interest 1,934 37,829 +240
Canadian Dollar(IMM)
Jun02 020416 62.95 63.28 62.87 63.18 +0.19 6,998 63,669 +503
Sep02 020416 62.85 63.17 62.85 63.09 +0.18 18 4,751 -30
Dec02 020416 62.76 63.07 62.76 63.02 +0.17 6 1,905 +0
Mar03 020416 62.95 63.04 62.95 62.95 +0.16 1 262 +1
Total Volume and Open Interest 7,025 70,765 +476
Japanese Yen(IMM)
Jun02 020416 76.30 76.67 76.23 76.50 +0.45 9,913 72,505 +2,225
Sep02 020416 77.00 77.10 76.93 76.93 +0.45 111 1,037 +55
Dec02 020416 77.46 77.46 77.46 77.46 +0.43 0 260 +0
Total Volume and Open Interest 10,024 74,129 +2,280
Swiss Franc(IMM)
Jun02 020416 59.92 60.20 59.90 60.11 +0.08 2,454 30,818 -414
Sep02 020416 60.20 60.20 60.20 60.20 +0.08 0 346 +0
Dec02 020416 60.32 60.32 60.32 60.32 +0.08 0 35 +0
Total Volume and Open Interest 2,454 31,199 -414
EuroFX(IMM)
Jun02 020416 87.80 88.18 87.75 87.97 +0.18 5,531 106,710 -703
Sep02 020416 87.57 87.79 87.57 87.69 +0.17 1 1,177 +0
Dec02 020416 87.50 87.50 87.48 87.48 +0.16 1 337 +1
Total Volume and Open Interest 5,533 108,241 -702
Mexican Peso(IMM)
Jun02 020416 10830.0 10850.0 10815.0 10825.0 +8.0 10,847 33,231 -1,491
Sep02 020416 10710.0 10710.0 10692.0 10692.0 +7.0 104 2,599 +11
Total Volume and Open Interest 11,060 37,190 -1,426
30-Year T-Bonds(CBOT)
Jun02 020416 101~09 101~09 100~08 100~29 -0~13 116,188 423,469 -6,514
Sep02 020416 99~24 99~29 99~07 99~26 -0~13 2,312 32,874 +83
Dec02 020416 98~20 98~28 98~10 98~28 -0~13 1 231 -1
Total Volume and Open Interest 118,501 456,574 -6,432
Municipal Bonds(CBOT)
Jun02 020416 103~05 103~06 102~18 103~01 -0~14 448 8,284 +69
Sep02 020416 101~11 101~11 101~11 101~11 -0~14 0 1 +0
Total Volume and Open Interest 448 8,285 +69
10-Year T-Notes(CBOT)
Jun02 020416 104~260 104~260 104~050 104~190 -0~090 176,655 654,451 +596
Sep02 020416 103~070 103~110 102~315 103~105 -0~090 2,880 23,199 +2,193
Total Volume and Open Interest 179,535 677,651 +2,789
5-Year T-Notes(CBOT)
Jun02 020416 105~100 105~150 105~035 105~135 -0~055 42,770 599,160 -27,314
Sep02 020416 103~310 104~060 103~310 104~060 -0~055 783 4,223 +630
Total Volume and Open Interest 43,553 603,383 -26,684
2 Year T-Notes(CBOT)
Jun02 020416 104~004 104~013 103~117 104~010 -0~010 4,459 85,534 -962
Total Volume and Open Interest 4,459 85,534 -962
3-Mth T-Bills(IMM)
Jun02 020416 98.10 98.10 98.10 98.10 -0.03 1 330 +0
Total Volume and Open Interest 1 330 +0
Eurodollars(IMM)
Jun02 020416 97.745 97.775 97.725 97.775 unch 90,515 776,051 +9,967
Sep02 020416 97.185 97.235 97.115 97.225 -0.020 135,945 633,298 -9,849
Dec02 020416 96.575 96.630 96.500 96.615 -0.035 147,730 777,711 +4,996
Mar03 020416 95.960 96.010 95.880 96.000 -0.035 72,518 408,915 -562
Jun03 020416 95.395 95.440 95.320 95.430 -0.030 57,349 298,743 +3,106
Sep03 020416 94.985 95.020 94.910 95.020 -0.025 32,474 243,685 +829
Dec03 020416 94.700 94.740 94.640 94.735 -0.025 15,561 180,422 -813
Mar04 020416 94.560 94.590 94.500 94.590 -0.020 9,768 135,837 +1,901
Jun04 020416 94.400 94.425 94.350 94.425 -0.025 7,443 124,078 -186
Sep04 020416 94.250 94.285 94.210 94.285 -0.025 10,899 118,066 -2,285
Dec04 020416 94.080 94.115 94.040 94.115 -0.025 5,262 89,457 -968
Mar05 020416 94.025 94.055 93.980 94.055 -0.020 4,313 90,143 +477
Total Volume and Open Interest 629,266 4,367,940 -41,073
3-Mth Euro-Yen(IMM)
Jun02 020416 99.92 99.92 99.91 99.91 -0.01 778 15,174 +157
Sep02 020416 99.90 99.90 99.90 99.90 unch 6 3,812 -36
Dec02 020416 99.88 99.88 99.88 99.88 -0.01 1 2,369 -26
Mar03 020416 99.84 99.84 99.84 99.84 -0.01 0 2,107 -207
Jun03 020416 99.85 99.85 99.85 99.85 unch 15 1,473 -4
Sep03 020416 99.80 99.80 99.80 99.80 unch 8 5,236 +0
Dec03 020416 99.74 99.74 99.74 99.74 unch 0 549 +4
Mar04 020416 99.65 99.65 99.65 99.65 -0.01 1 366 +0
Jun04 020416 99.62 99.62 99.62 99.62 +0.01 0 52 +0
Sep04 020416 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 809 31,174 -112
3-Mth Euro-Yen(SIMEX)
Jun02 020416 99.91 99.92 99.91 99.92 unch 2,177 96,726 +1,136
Sep02 020416 99.90 99.90 99.90 99.90 unch 1,078 36,095 +574
Dec02 020416 99.89 99.89 99.89 99.89 unch 1,471 29,494 +537
Mar03 020416 99.85 99.85 99.85 99.85 unch 1,097 28,330 +110
Jun03 020416 99.85 99.85 99.85 99.85 unch 403 34,034 +101
Sep03 020416 99.80 99.80 99.80 99.80 unch 485 25,072 +332
Dec03 020416 99.74 99.74 99.74 99.74 unch 4 8,605 +3
Mar04 020416 99.66 99.66 99.66 99.66 unch 264 12,660 +0
Total Volume and Open Interest 6,979 279,532 +2,793
German Euro-Bund(EUREX)
Jun02 020416 106.00 106.01 105.34 105.52 -0.54 438,533 585,300 -21,716
Sep02 020416 105.58 105.58 105.10 105.20 -0.53 1,537 10,117 +130
Dec02 020416 104.72 104.72 104.72 104.72 -0.59 0 243 +0
Total Volume and Open Interest 440,070 595,660 -21,586
German Euro-Bobl(EUREX)
Jun02 020416 104.95 104.97 104.47 104.54 -0.46 317,135 522,309 -11,036
Sep02 020416 104.18 104.19 104.18 104.19 -0.47 2,270 10,809 -2
Dec02 020416 103.82 103.82 103.82 103.82 -0.46 200 154 +0
Total Volume and Open Interest 319,605 533,272 -11,038
Long Gilt(LIFFE)
Jun02 020416 112~00 112~02 111~12 111~17 -0~20 18,618 74,916 -3,625
Sep02 020416 110~25 110~25 110~25 110~25 -0~20 0 50 +0
Total Volume and Open Interest 18,618 74,966 -3,625
3-Mth Short Sterling(LIFFE)
Jun02 020416 95.62 95.62 95.57 95.58 -0.05 22,291 0 +0
Sep02 020416 95.27 95.27 95.18 95.20 -0.08 21,313 0 +0
Dec02 020416 94.91 94.91 94.79 94.81 -0.10 19,870 0 +0
Total Volume and Open Interest 78,987    
3-Mth Euribor(LIFFE)
Jun02 020416 96.485 96.485 96.435 96.445 -0.040 61,155 500,713 -1,251
Sep02 020416 96.220 96.220 96.120 96.140 -0.080 83,133 356,628 -865
Dec02 020416 95.895 95.895 95.770 95.780 -0.115 107,180 298,946 -16,958
Total Volume and Open Interest 354,557 1,785,818 -20,942
3-Mth Aus T-Bills(SFE)
Jun02 020416 95.07 95.07 95.04 95.05 +0.01 7,102 249,428 -2,254
Sep02 020416 94.56 94.58 94.54 94.55 +0.01 2,976 99,571 -2,811
Dec02 020416 94.24 94.25 94.21 94.21 unch 1,074 58,366 -167
Mar03 020416 94.02 94.04 94.00 94.00 +0.02 799 25,485 +150
Jun03 020416 93.85 93.86 93.84 93.84 +0.03 91 15,898 -67
Sep03 020416 93.75 93.75 93.72 93.73 +0.04 123 12,435 +73
Dec03 020416 93.67 93.67 93.65 93.65 +0.03 15 8,159 -288
Mar04 020416 93.61 93.61 93.60 93.60 +0.03 50 5,160 -162
Jun04 020416 93.58 93.58 93.58 93.58 +0.04 20 2,277 +20
Sep04 020416 93.55 93.55 93.55 93.55 +0.04 0 1,485 -34
Total Volume and Open Interest 12,440 479,757 -5,386
10-Year Aus T-Bonds(SFE)
Jun02 020416 93.67 93.67 93.63 93.64 +0.01 4,749 188,476 -63
Sep02 020416 93.57 93.57 93.57 93.57 +0.00      
Total Volume and Open Interest 9,018 188,539 +1,076
3-Year Aus T-Bonds(SFE)
Jun02 020416 94.17 94.18 94.14 94.14 +0.02 20,700 482,066 +8,084
Sep02 020416 94.04 94.04 94.04 94.04 +0.02      
Total Volume and Open Interest 20,700 482,066 +8,084
Gold(CMX)
Apr02 020416 299.0 299.1 297.5 298.8 -1.2 118 360 -40
Jun02 020416 299.7 300.6 298.3 299.5 -1.2 22,158 109,519 -640
Aug02 020416 300.3 300.7 299.5 300.4 -1.2 291 5,415 +106
Oct02 020416 301.0 301.3 300.6 301.3 -1.2 4 4,049 +23
Dec02 020416 303.0 303.4 301.3 302.2 -1.2 1,401 14,796 +346
Feb03 020416 303.2 303.2 303.2 303.2 -1.1 2 5,927 +0
Total Volume and Open Interest 24,003 156,678 -163
Silver(CMX)
May02 020416 446.0 447.0 439.0 440.5 -4.5 20,446 35,299 -7,177
Jul02 020416 449.0 449.0 441.0 442.6 -4.5 4,409 25,938 +1,938
Sep02 020416 450.0 450.5 444.1 444.1 -4.4 75 2,040 +41
Dec02 020416 453.5 454.5 445.0 446.6 -4.1 236 7,652 +28
Mar03 020416 454.5 454.5 445.0 448.6 -4.1 7 1,216 +1
Total Volume and Open Interest 25,190 75,556 -5,162
Platinum(NYM)
Apr02 020416 540.0 543.3 540.0 543.3 +4.3 13 32 +0
Jul02 020416 532.0 537.0 529.0 535.3 +4.3 564 6,538 -29
Oct02 020416 528.8 528.8 528.8 528.8 +4.3 0 64 +0
Total Volume and Open Interest 577 6,635 -29
Palladium(NYME)
Jun02 020416 368.00 372.00 368.00 369.65 +0.65 40 1,153 +7
Sep02 020416 368.65 368.65 368.65 368.65 +0.65 3 60 +3
Total Volume and Open Interest 43 1,213 +10
Copper(CMX)
May02 020416 71.50 73.10 71.50 72.60 +1.00 4,697 31,273 -1,287
Jul02 020416 72.25 73.70 72.20 73.30 +1.00 1,778 15,286 +367
Sep02 020416 72.75 73.90 72.75 73.80 +0.95 219 7,561 +29
Dec02 020416 73.90 74.50 73.90 74.50 +0.90 33 7,672 +10
Mar03 020416 75.10 75.10 75.10 75.10 +0.85 6 1,721 +6
Total Volume and Open Interest 7,074 75,746 -825
DJIA Index(CBOT)
Jun02 020416 10165 10310 10160 10304 +211 20,952 29,785 +817
Sep02 020416 10180 10317 10180 10317 +210 5 569 +3
Dec02 020416 10260 10344 10260 10344 +210 1 169 +0
Mar03 020416 10396 10396 10396 10396 +210      
Total Volume and Open Interest 20,958 30,548 +819
S & P 500(CME)
Jun02 020416 1115.00 1131.00 1115.00 1129.70 +25.40 55,263 476,930 +1,104
Sep02 020416 1119.90 1132.20 1119.90 1132.20 +25.60 234 29,428 +196
Dec02 020416 1136.50 1136.50 1136.50 1136.50 +25.60 16 3,536 +5
Mar03 020416 1142.80 1142.80 1142.80 1142.80 +25.90 1 84 +0
Total Volume and Open Interest 55,518 510,098 +1,307
S & P 500 E-Mini(Globex)
Jun02 020416 1104.00 1131.00 1104.00 1129.75 +25.50 348,581 159,093 +1,817
Sep02 020416 1128.00 1132.25 1128.00 1132.25 +25.75 7 16 +3
Total Volume and Open Interest 348,588 159,109 +1,820
NASDAQ 100(CME)
Jun02 020416 1390.00 1421.00 1388.00 1418.00 +56.00 15,619 51,670 +570
Sep02 020416 1427.00 1427.00 1427.00 1427.00 +55.50 0 28 +0
Dec02 020416 1436.00 1436.00 1436.00 1436.00 +55.00 0 15 +0
Total Volume and Open Interest 15,619 51,713 +570
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020416 1364.0 1420.5 1362.5 1418.0 +56.0 185,441 95,480 +75
Sep02 020416 1410.0 1427.0 1410.0 1427.0 +55.5 1 9 +0
Total Volume and Open Interest 185,442 95,489 +75
NYSE Composite(NYBOT)
Jun02 020416 589.50 596.00 589.50 595.85 +11.85 1,180 4,005 -80
Sep02 020416 596.85 596.85 596.85 596.85 +11.85 0 410 +0
Dec02 020416 597.85 597.85 597.85 597.85 +11.85 0 200 +0
Total Volume and Open Interest 1,180 4,615 -80
S & P Midcap 400(CME)
Jun02 020416 546.50 553.00 546.50 552.85 +10.10 1,155 14,269 -182
Sep02 020416 554.85 554.85 554.85 554.85 +10.10      
Dec02 020416 560.35 560.35 560.35 560.35 +10.10      
Total Volume and Open Interest 1,155 14,269 -182
Russell 2000(CME)
Jun02 020416 518.00 524.75 517.00 524.35 +12.10 3,548 26,520 -724
Sep02 020416 525.60 525.60 525.60 525.60 +12.10      
Dec02 020416 527.60 527.60 527.60 527.60 +12.10      
Total Volume and Open Interest 3,548 26,520 -724
Value Line(KCBT)
Jun02 020416 1315.50 1334.00 1315.50 1334.00 +31.00 45 375 -4
Total Volume and Open Interest 45 378 -4
Nikkei 225(CME)
Jun02 020416 11355 11500 11350 11465 +415 789 14,837 -107
Sep02 020416 11490 11490 11490 11490 +415 0 3 +0
Total Volume and Open Interest 789 14,851 -107
Nikkei 225(SIMEX)
Jun02 020416 11110 11365 11110 11315 +165 14,488 83,535 +749
Sep02 020416 11315 11315 11315 11315 +165 0 1,282 +0
Dec02 020416 11295 11295 11295 11295 +165      
Total Volume and Open Interest 14,488 85,117 +749
CAC 40(MATIF)
Apr02 020416 4515.0 4623.0 4514.0 4596.0 +99.0 42,184 460,203 -17,350
May02 020416 4566.0 4566.0 4566.0 4566.0 +99.5 3,196 10,208 +3,046
Jun02 020416 4488.0 4556.0 4472.0 4554.5 +99.5 3 77,973 -468
Total Volume and Open Interest 47,457 583,513 -14,167
DAX Index(EUREX)
Jun02 020416 5288.0 5375.5 5287.5 5367.0 +104.0 61,564 226,133 +346
Sep02 020416 5357.0 5415.0 5350.0 5413.5 +105.0 103 4,149 +26
Dec02 020416 5405.0 5466.0 5405.0 5466.0 +104.5 84 1,273 +43
Total Volume and Open Interest 61,751 231,555 +415
FT-SE 100(LIFFE)
Jun02 020416 5220.00 5278.50 5217.50 5272.00 +58.00 31,331 363,404 -3,051
Sep02 020416 5255.50 5290.00 5243.00 5290.00 +59.00 130 8,513 +81
Dec02 020416 5311.00 5334.50 5287.50 5334.50 +60.00 1,123 7,843 +500
Total Volume and Open Interest 32,898 381,515 -2,419
SPI 200(SFE)
Jun02 020416 3366.0 3400.0 3364.0 3389.0 +20.0 4,933 121,190 -1,395
Sep02 020416 3402.0 3406.0 3402.0 3404.0 +20.0 163 1,328 -103
Dec02 020416 3418.0 3418.0 3418.0 3418.0 +19.0 16 848 -36
Total Volume and Open Interest 5,122 124,024 -1,534
GSCI(CME)
May02 020416 194.30 195.40 192.70 194.40 +1.40 2,285 17,549 +1,663
Jun02 020416 193.50 193.50 193.50 193.50 +1.00      
Jul02 020416 191.00 191.00 191.00 191.00        
Bridge CRB Index(NYBOT)
Jun02 020416 199.25 200.00 199.25 199.50 +0.75 36 210 +1
Aug02 020416 201.50 201.50 201.50 201.50 +0.75 0 102 +0
Nov02 020416 203.50 203.50 203.50 203.50 +0.75 0 49 +0
Total Volume and Open Interest 36 361 -62
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

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