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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020418 469.50 474.50 468.00 470.25 -3.00 24,640 37,687 -537
Jul02 020418 473.50 476.50 470.50 472.50 -3.00 44,786 74,581 +2,989
Aug02 020418 470.00 473.75 468.50 469.25 -3.75 2,496 8,858 +774
Sep02 020418 467.50 470.00 464.00 464.00 -4.00 1,194 4,578 +529
Nov02 020418 466.50 470.00 462.50 463.50 -5.50 7,318 27,680 +712
Jan03 020418 471.50 474.50 468.50 468.75 -5.75 119 3,049 -82
Mar03 020418 473.50 474.00 472.50 474.00 -5.00 46 2,187 +1
Total Volume and Open Interest 80,720 160,371 +4,353
Soybean Meal(CBOT)
May02 020418 161.50 162.10 160.30 161.60 -0.50 15,442 26,621 -672
Jul02 020418 158.80 160.20 158.20 159.30 -0.50 20,890 42,729 +800
Aug02 020418 157.00 157.60 156.00 156.60 -1.30 2,146 10,654 +667
Sep02 020418 154.90 155.30 153.90 154.50 -0.90 1,182 10,384 +206
Oct02 020418 152.80 153.00 151.80 152.00 -1.00 1,065 7,517 +6
Dec02 020418 151.80 152.50 151.00 151.40 -1.00 5,018 23,277 +233
Jan03 020418 152.50 152.50 151.10 151.30 -1.30 243 2,403 +20
Mar03 020418 152.00 152.50 150.50 150.50 -2.00 22 1,998 -8
Total Volume and Open Interest 46,013 127,328 +1,255
Soybean Oil(CBOT)
May02 020418 16.77 16.95 16.68 16.69 -0.15 10,790 27,939 -2,864
Jul02 020418 16.98 17.18 16.93 16.94 -0.14 15,934 52,402 +2,687
Aug02 020418 17.15 17.31 17.06 17.06 -0.15 1,210 9,502 +230
Sep02 020418 17.25 17.45 17.18 17.18 -0.17 1,016 8,854 -433
Oct02 020418 17.26 17.57 17.26 17.32 -0.15 397 8,110 +253
Dec02 020418 17.68 17.86 17.62 17.63 -0.16 1,600 18,886 -40
Jan03 020418 17.78 17.78 17.78 17.78 -0.17 19 1,942 -8
Mar03 020418 18.15 18.15 18.00 18.00 -0.17 0 1,423 -2
Total Volume and Open Interest 30,966 133,528 -177
Canola(WCE)
May02 020418 326.5 326.9 322.7 323.2 -3.5 2,001 11,747 -840
Jul02 020418 328.5 329.7 325.8 326.2 -2.8 3,576 29,736 +416
Sep02 020418 325.8 325.8 325.8 325.8 -0.3 0 16 +0
Nov02 020418 330.0 331.4 328.3 328.9 -1.5 1,148 16,508 +161
Jan03 020418 330.0 331.5 330.0 331.5 -1.0 15 500 +5
Total Volume and Open Interest 6,740 58,507 -258
Corn(CBOT)
May02 020418 199.50 200.75 198.00 198.25 -1.50 34,948 118,889 -8,306
Jul02 020418 205.50 206.75 203.75 204.00 -1.75 18,339 153,593 +3,999
Sep02 020418 212.00 213.25 210.50 210.50 -1.50 2,206 43,830 +730
Dec02 020418 221.00 222.25 219.00 219.25 -1.75 8,980 83,928 -206
Mar03 020418 229.00 231.25 228.25 228.50 -1.25 526 14,917 +105
May03 020418 235.25 235.25 233.75 233.75 -1.50 317 2,996 +243
Total Volume and Open Interest 66,239 429,888 -3,318
Wheat(CBOT)
May02 020418 275.50 276.00 267.50 268.25 -7.50 6,608 31,547 -1,346
Jul02 020418 282.75 283.25 274.50 275.50 -7.00 19,002 59,147 +1,265
Sep02 020418 289.00 289.25 282.00 282.50 -6.25 1,172 7,955 -47
Dec02 020418 299.50 300.50 293.00 293.50 -6.25 895 11,966 +311
Mar03 020418 306.50 306.50 302.00 302.00 -4.50 268 1,327 +132
Total Volume and Open Interest 27,980 112,960 +338
Wheat(KCBT)
May02 020418 295.00 296.00 288.50 289.75 -3.50 6,264 13,884 -1,536
Jul02 020418 302.50 304.00 296.00 296.25 -4.75 7,310 34,474 +546
Sep02 020418 307.00 309.00 300.50 300.50 -6.00 881 5,968 +498
Dec02 020418 314.00 315.75 308.50 308.50 -6.25 1,171 7,976 +787
Mar03 020418 317.50 317.50 312.00 312.00 -7.00 20 1,704 -1
Total Volume and Open Interest 15,646 64,838 +294
Wheat(MGE)
May02 020418 298.00 298.00 293.50 293.75 -4.25 1,937 10,812 +13
Jul02 020418 305.50 306.00 301.75 302.25 -3.00 1,488 7,562 +737
Sep02 020418 313.25 313.50 309.50 309.50 -4.00 125 3,267 +78
Dec02 020418 322.00 322.00 319.25 319.75 -4.00 28 2,195 +21
Mar03 020418 330.00 330.00 330.00 330.00 -3.75 2 306 +2
Total Volume and Open Interest 3,580 24,211 +851
Oats(CBOT)
May02 020418 169.50 171.75 162.00 162.25 -7.75 1,146 4,465 -159
Jul02 020418 139.25 145.50 139.00 140.00 -1.50 913 2,219 +62
Sep02 020418 125.00 127.00 125.00 125.50 -2.00 107 368 +28
Dec02 020418 127.00 128.00 125.50 126.00 -2.50 193 3,296 +13
Total Volume and Open Interest 2,359 10,376 -56
Rough Rice(CBOT)
May02 020418 3.72 3.72 3.62 3.64 -0.06 271 3,117 -253
Jul02 020418 3.92 3.92 3.83 3.86 -0.06 263 1,819 +94
Sep02 020418 4.10 4.12 4.06 4.06 -0.08 64 361 +31
Nov02 020418 4.37 4.37 4.26 4.26 -0.09 7 912 +5
Total Volume and Open Interest 615 7,454 -113
Live Cattle(CME)
Apr02 020418 66.300 66.700 65.200 65.500 -0.575 2,362 6,506 -466
Jun02 020418 63.250 63.425 61.550 62.125 -0.875 6,205 41,129 +526
Aug02 020418 63.500 63.675 62.250 62.575 -0.900 2,850 19,228 +276
Oct02 020418 66.600 66.775 65.600 65.650 -0.975 2,147 20,052 +245
Dec02 020418 68.500 68.700 67.650 67.675 -0.900 1,394 7,849 +366
Feb03 020418 69.500 69.500 68.800 69.100 -0.425 247 2,196 +11
Total Volume and Open Interest 15,227 97,647 +970
Feeder Cattle(CME)
Apr02 020418 75.800 76.050 75.750 75.875 +0.175 388 1,221 +8
May02 020418 75.650 75.875 74.375 75.025 -0.500 1,744 5,819 -193
Aug02 020418 78.600 78.900 77.250 77.850 -0.725 908 5,380 -63
Sep02 020418 78.750 79.000 77.750 78.150 -0.700 129 812 -35
Oct02 020418 79.000 79.050 77.900 78.200 -0.800 130 1,093 +6
Nov02 020418 79.450 79.500 78.300 78.550 -0.825 27 340 -3
Jan03 020418 78.850 78.850 78.000 78.200 -0.650 17 146 +0
Total Volume and Open Interest 3,343 14,811 -280
Lean Hogs(CME)
May02 020418 51.000 52.350 51.000 51.950 +1.600 1,823 3,171 -332
Jun02 020418 57.100 57.400 56.300 56.450 +0.475 5,513 18,696 -696
Jul02 020418 56.700 57.000 55.900 56.300 +0.350 870 3,169 +141
Aug02 020418 54.700 55.000 54.200 54.575 +0.225 886 2,598 +97
Oct02 020418 47.000 47.100 46.050 46.900 unch 328 2,065 +70
Dec02 020418 45.400 45.400 44.300 44.600 -0.775 411 2,061 +36
Feb03 020418 48.500 48.500 47.000 47.900 -0.750 17 390 +5
Total Volume and Open Interest 9,848 32,150 -679
Pork Bellies(CME)
May02 020418 68.500 69.450 67.925 68.550 +0.550 341 1,871 +1
Jul02 020418 69.500 70.300 69.100 69.700 +0.900 178 1,113 +39
Aug02 020418 68.900 69.275 68.500 68.600 +0.875 15 370 +4
Feb03 020418 66.800 66.800 66.800 66.800 +0.100 0 4 +0
Mar03 020418 66.350 66.350 66.350 66.350 +0.075 0 1 +0
Total Volume and Open Interest 534 3,359 +44
Cocoa(NYBOT)
May02 020418 1590 1617 1588 1616 +35 1,321 2,914 -1,524
Jul02 020418 1545 1566 1536 1559 +22 5,961 31,674 +924
Sep02 020418 1508 1521 1498 1513 +20 1,392 13,248 +244
Dec02 020418 1432 1444 1418 1437 +19 165 13,195 -119
Mar03 020418 1380 1385 1378 1378 +18 0 10,524 -1
May03 020418 1358 1358 1358 1358 +18 0 6,041 +0
Jul03 020418 1355 1355 1355 1355 +23 10 4,414 +0
Total Volume and Open Interest 9,024 96,255 -306
Coffee "C"(NYBOT)
May02 020418 54.00 56.00 53.90 55.75 +2.25 12,557 8,926 -5,487
Jul02 020418 56.95 58.80 56.60 58.60 +2.45 8,602 32,133 +4,157
Sep02 020418 58.90 60.60 58.65 60.40 +2.25 2,552 12,447 +1,099
Dec02 020418 60.50 62.40 60.50 62.10 +2.30 336 6,043 +59
Mar03 020418 61.50 63.15 61.40 62.90 +2.30 493 3,961 -81
May03 020418 63.10 63.10 63.10 63.10 +2.30 175 1,171 +22
Total Volume and Open Interest 24,839 65,811 -136
Orange Juice(NYBOT)
May02 020418 87.60 87.85 87.50 87.55 -0.35 1,402 7,336 -875
Jul02 020418 87.85 88.00 87.75 87.85 -0.30 1,016 6,834 +567
Sep02 020418 88.00 88.20 87.90 87.90 -0.15 45 1,370 +46
Nov02 020418 87.80 87.80 87.80 87.80 +0.05 35 1,904 +28
Jan03 020418 88.80 88.80 88.40 88.40 -0.15 8 2,981 +8
Total Volume and Open Interest 2,506 21,546 -226
Sugar #11(NYBOT)
May02 020418 5.69 5.78 5.66 5.75 +0.04 10,326 50,525 -3,201
Jul02 020418 5.13 5.21 5.11 5.20 +0.06 11,482 71,839 +674
Oct02 020418 5.16 5.24 5.15 5.18 +0.02 3,165 32,547 -814
Mar03 020418 5.52 5.57 5.50 5.53 +0.03 1,212 16,402 +504
May03 020418 5.56 5.57 5.56 5.57 +0.02 59 6,157 +59
Total Volume and Open Interest 26,387 195,935 -2,757
London Cocoa(LCE)
May02 020418 1192 1200 1186 1190 unch 2,815 25,963 -905
Jul02 020418 1222 1234 1220 1224 +2 1,836 44,813 +225
Sep02 020418 1169 1180 1168 1171 +3 1,366 28,962 +374
Dec02 020418 1080 1091 1076 1080 +2 745 18,383 +25
Mar03 020418 1054 1065 1050 1053 +1 524 29,488 +201
May03 020418 1067 1069 1053 1053 +1 0 4,367 +0
Jul03 020418 1056 1066 1055 1055 +1 0 2,676 +0
Total Volume and Open Interest 7,386 161,407 +20
London Coffee(LCE)
May02 020418 514.00 530.00 512.00 530.00 +17.00 3,347 16,518 -1,028
Jul02 020418 520.00 536.00 518.00 535.00 +16.00 2,664 35,097 +938
Sep02 020418 525.00 541.00 522.00 540.00 +16.00 1,001 27,243 +761
Nov02 020418 535.00 544.00 535.00 544.00 +17.00 214 14,339 +50
Jan03 020418 532.00 548.00 532.00 548.00 +17.00 254 5,589 +168
Mar03 020418 545.00 552.00 545.00 552.00 +16.00 253 3,854 +233
Total Volume and Open Interest 7,920 103,399 +1,309
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020418 182.60 183.90 182.10 183.90 +1.30 1,589 25,077 +21
Oct02 020418 165.50 167.50 165.50 167.10 +1.30 395 10,952 +9
Dec02 020418 168.80 169.90 168.80 169.90 +1.20 77 2,385 -10
Mar03 020418 173.00 173.70 173.00 173.70 +1.20 14 3,221 +4
Total Volume and Open Interest 2,075 43,021 +24
Cotton(NYBOT)
May02 020418 36.25 36.50 35.30 35.35 -1.11 2,739 7,182 -1,193
Jul02 020418 37.65 37.80 36.75 36.83 -0.99 6,065 31,116 +1,282
Oct02 020418 39.90 40.00 39.25 39.28 -0.92 94 914 +64
Dec02 020418 41.30 41.45 40.40 40.46 -1.06 899 17,962 +552
Mar03 020418 42.70 42.70 41.90 41.98 -0.96 45 1,883 +46
May03 020418 45.05 45.05 44.30 44.30 -0.90 35 1,453 +5
Total Volume and Open Interest 9,877 61,525 +756
Lumber(CME)
May02 020418 271.0 275.3 270.2 273.5 +3.3 436 928 -50
Jul02 020418 285.0 289.5 285.0 288.7 +2.5 222 657 +30
Sep02 020418 290.5 290.6 288.5 289.4 +1.1 43 225 -3
Nov02 020418 287.9 287.9 285.1 285.1 +0.8 0 55 +0
Total Volume and Open Interest 701 1,865 -23
Crude Oil(NYM)
May02 020418 26.55 26.65 26.09 26.18 +0.24 77,858 50,227 -11,432
Jun02 020418 26.55 26.75 26.10 26.28 +0.23 98,811 147,515 +7,824
Jul02 020418 26.20 26.38 25.78 25.94 +0.15 30,300 63,738 +4,424
Aug02 020418 25.75 25.93 25.40 25.54 +0.07 8,499 28,613 +1,343
Sep02 020418 25.55 25.57 25.24 25.24 +0.02 3,682 26,917 +826
Oct02 020418 25.15 25.34 24.90 24.99 -0.02 3,431 17,847 +99
Nov02 020418 24.95 24.95 24.76 24.76 -0.04 1,773 11,285 -338
Dec02 020418 24.90 24.90 24.40 24.54 -0.07 8,514 38,178 -988
Jan03 020418 24.60 24.65 24.34 24.34 -0.09 2,453 15,279 +1,937
Feb03 020418 24.14 24.14 24.14 24.14 -0.11 261 7,159 +39
Total Volume and Open Interest 240,847 500,821 +5,538
Heating Oil(NYM)
May02 020418 66.40 66.90 65.30 65.58 +0.18 13,604 24,762 -913
Jun02 020418 66.60 67.25 65.80 65.96 +0.12 11,240 34,102 +134
Jul02 020418 67.20 67.40 66.30 66.36 +0.07 1,935 15,620 -231
Aug02 020418 67.80 68.00 66.91 66.91 +0.02 791 13,411 +134
Sep02 020418 68.00 68.60 67.56 67.56 -0.03 678 9,103 -80
Oct02 020418 69.15 69.40 68.21 68.21 -0.08 682 6,544 -123
Nov02 020418 69.40 70.10 68.81 68.81 -0.13 383 5,361 +29
Dec02 020418 70.30 70.35 69.26 69.26 -0.18 2,156 16,091 +214
Jan03 020418 69.95 70.60 69.46 69.46 -0.23 247 6,124 +61
Feb03 020418 69.70 70.30 69.06 69.06 -0.33 5 3,875 +0
Total Volume and Open Interest 31,847 144,391 -752
Unleaded Gas(NYM)
May02 020418 81.80 82.10 80.70 81.13 +0.36 23,331 36,359 -887
Jun02 020418 81.10 81.80 80.30 80.70 +0.37 14,776 44,587 +774
Jul02 020418 79.70 80.10 78.90 79.15 +0.19 2,703 17,924 +441
Aug02 020418 77.50 77.80 77.18 77.18 +0.07 1,492 12,852 +134
Sep02 020418 75.25 75.30 74.88 74.88 +0.07 1,199 13,406 +238
Oct02 020418 71.40 71.40 71.18 71.18 +0.07 175 2,169 +10
Nov02 020418 69.53 69.53 69.53 69.53 +0.07 10 1,105 +0
Dec02 020418 68.88 68.88 68.88 68.88 +0.07 93 2,329 +54
Total Volume and Open Interest 43,779 131,205 +764
Natural Gas(NYM)
May02 020418 3.480 3.620 3.440 3.485 +0.008 46,094 57,178 +1,359
Jun02 020418 3.525 3.660 3.470 3.523 +0.012 13,097 45,288 +2,230
Jul02 020418 3.560 3.680 3.530 3.558 +0.012 3,493 30,281 +267
Aug02 020418 3.590 3.720 3.540 3.586 +0.008 5,938 35,510 -869
Sep02 020418 3.580 3.670 3.540 3.571 +0.003 2,762 27,603 +134
Oct02 020418 3.590 3.685 3.545 3.566 +0.001 6,388 52,937 -1,456
Nov02 020418 3.850 3.895 3.785 3.791 -0.014 2,762 34,234 -500
Dec02 020418 4.060 4.110 3.980 3.996 -0.019 3,384 33,948 +155
Total Volume and Open Interest 105,444 572,967 +6,815
Brent Crude Oil(IPE)
Jun02 020418 25.45 26.05 25.45 25.77 +0.39 57,267 104,561 +2,304
Jul02 020418 25.09 25.61 25.09 25.32 +0.38 24,448 45,335 +91
Aug02 020418 24.94 25.23 24.90 24.98 +0.34 7,805 16,768 -98
Sep02 020418 24.70 24.98 24.58 24.70 +0.32 1,638 9,624 -101
Oct02 020418 24.40 24.78 24.40 24.47 +0.29 126 9,558 +0
Nov02 020418 24.24 24.25 24.23 24.24 +0.26 4 7,619 +0
Dec02 020418 24.00 24.25 23.90 24.01 +0.23 6,125 36,575 +1,868
Jan03 020418 23.92 23.92 23.77 23.77 +0.18 469 9,117 +100
Total Volume and Open Interest 99,731 266,052 +5,339
Gas Oil(IPE)
May02 020418 199.00 203.00 198.50 200.25 +4.00 11,108 33,214 -1,253
Jun02 020418 201.00 204.75 200.75 202.50 +4.25 7,381 27,960 +550
Jul02 020418 202.50 206.25 202.50 204.25 +4.25 868 12,282 +215
Aug02 020418 206.00 206.75 205.75 206.00 +4.25 532 6,593 -100
Sep02 020418 207.50 208.25 207.00 207.75 +4.25 535 8,400 +199
Oct02 020418 210.00 210.00 209.25 209.25 +4.00 2,010 9,179 +74
Nov02 020418 209.50 211.25 209.50 209.75 +3.75 950 8,786 +225
Dec02 020418 209.25 211.00 209.25 209.50 +3.50 2,784 30,018 -956
Total Volume and Open Interest 27,771 164,764 -98
US Dollar Index(NYBOT)
Jun02 020418 116.69 117.08 116.44 116.65 -0.21 4,189 9,079 +1,016
Sep02 020418 116.92 117.27 116.92 117.09 -0.21 10 2,057 +3
Dec02 020418 117.75 117.75 117.46 117.46 -0.21 1 11 +1
Total Volume and Open Interest 4,200 11,147 +1,020
Australian Dollar(IMM)
Jun02 020418 53.65 53.75 53.52 53.63 +0.10 980 48,107 -393
Sep02 020418 53.32 53.45 53.20 53.28 +0.10 3 87 +3
Dec02 020418 52.93 52.93 52.93 52.93 +0.10 0 49 +0
Total Volume and Open Interest 983 48,275 -390
British Pound(IMM)
Jun02 020418 144.06 144.40 143.94 144.36 +0.44 5,392 39,155 +2,203
Sep02 020418 143.70 143.76 143.26 143.54 +0.44 1 820 -45
Dec02 020418 143.00 143.00 142.72 142.72 +0.44 1 1 +1
Total Volume and Open Interest 5,394 39,976 +2,159
Canadian Dollar(IMM)
Jun02 020418 63.54 63.55 63.35 63.42 -0.03 16,508 57,809 +847
Sep02 020418 63.40 63.43 63.25 63.32 -0.03 422 4,831 +143
Dec02 020418 63.27 63.27 63.15 63.24 -0.03 28 1,914 +1
Mar03 020418 63.07 63.16 63.06 63.16 -0.03 2 271 +0
Total Volume and Open Interest 16,979 65,000 +980
Japanese Yen(IMM)
Jun02 020418 76.85 77.43 76.83 77.23 +0.52 4,496 70,896 +552
Sep02 020418 77.47 77.70 77.47 77.64 +0.51 1 1,002 +47
Dec02 020418 78.25 78.25 78.15 78.15 +0.50 0 260 +0
Total Volume and Open Interest 4,497 72,485 +599
Swiss Franc(IMM)
Jun02 020418 60.57 60.80 60.50 60.71 +0.17 10,552 37,427 +4,996
Sep02 020418 60.84 60.84 60.78 60.78 +0.17 3 345 -1
Dec02 020418 60.89 60.89 60.89 60.89 +0.17 0 35 +0
Total Volume and Open Interest 10,555 37,807 +4,995
EuroFX(IMM)
Jun02 020418 88.71 89.00 88.35 88.81 +0.09 18,597 122,052 +8,524
Sep02 020418 88.43 88.63 88.07 88.51 +0.08 33 1,203 +50
Dec02 020418 88.20 88.40 87.95 88.29 +0.07 86 427 +86
Total Volume and Open Interest 18,716 123,699 +8,660
Mexican Peso(IMM)
Jun02 020418 10737.0 10765.0 10705.0 10752.0 +22.0 5,183 29,372 -2,341
Sep02 020418 10620.0 10625.0 10560.0 10615.0 +15.0 416 2,803 +132
Total Volume and Open Interest 5,857 33,450 -2,189
30-Year T-Bonds(CBOT)
Jun02 020418 99~31 101~06 99~19 100~09 +0~07 224,802 427,174 +8,132
Sep02 020418 98~20 100~00 98~19 99~05 +0~07 3,218 35,600 +1,863
Dec02 020418 98~05 98~07 98~05 98~07 +0~07 8 239 +6
Total Volume and Open Interest 228,029 463,014 +10,002
Municipal Bonds(CBOT)
Jun02 020418 102~01 103~02 101~30 102~17 +0~04 779 8,597 -54
Sep02 020418 100~27 100~27 100~27 100~27 +0~04 0 1 +0
Total Volume and Open Interest 779 8,598 -54
10-Year T-Notes(CBOT)
Jun02 020418 104~090 105~075 104~010 104~130 +0~030 259,643 664,661 +3,811
Sep02 020418 102~300 103~290 102~300 103~035 +0~025 9,036 31,946 +5,913
Total Volume and Open Interest 268,679 696,608 +9,724
5-Year T-Notes(CBOT)
Jun02 020418 105~090 105~300 105~080 105~125 +0~020 62,095 608,754 +9,126
Sep02 020418 104~105 104~105 104~040 104~040 +0~020 660 5,363 -110
Total Volume and Open Interest 62,755 614,117 +9,016
2 Year T-Notes(CBOT)
Jun02 020418 104~016 104~056 104~016 104~022 +0~010 10,329 87,819 +1,524
Total Volume and Open Interest 10,329 87,819 +1,524
3-Mth T-Bills(IMM)
Jun02 020418 98.18 98.23 98.18 98.19 +0.03 3 330 +0
Total Volume and Open Interest 53 380 +50
Eurodollars(IMM)
Jun02 020418 97.855 97.930 97.850 97.860 +0.030 234,613 764,839 -18,663
Sep02 020418 97.330 97.460 97.325 97.355 +0.040 274,605 653,474 +22,896
Dec02 020418 96.690 96.850 96.685 96.730 +0.045 278,371 801,793 +264
Mar03 020418 96.035 96.230 96.030 96.085 +0.050 136,419 409,948 +4,801
Jun03 020418 95.445 95.650 95.440 95.500 +0.060 56,498 301,274 +166
Sep03 020418 95.005 95.190 94.990 95.045 +0.035 51,766 241,284 -207
Dec03 020418 94.705 94.890 94.695 94.750 +0.040 27,116 184,017 +2,665
Mar04 020418 94.565 94.650 94.560 94.600 +0.035 20,156 135,624 +485
Jun04 020418 94.405 94.550 94.400 94.435 +0.035 10,940 129,092 +3,486
Sep04 020418 94.265 94.320 94.255 94.290 +0.030 13,780 120,956 +268
Dec04 020418 94.090 94.140 94.090 94.115 +0.025 12,282 89,878 +155
Mar05 020418 94.040 94.140 94.030 94.050 +0.020 8,445 88,921 -1,590
Total Volume and Open Interest 1,193,233 4,418,195 +14,147
3-Mth Euro-Yen(IMM)
Jun02 020418 99.91 99.91 99.91 99.91 -0.01 184 14,843 -138
Sep02 020418 99.90 99.90 99.90 99.90 unch 221 3,621 +159
Dec02 020418 99.88 99.88 99.88 99.88 -0.01 208 2,570 +68
Mar03 020418 99.84 99.84 99.84 99.84 unch 0 2,108 +7
Jun03 020418 99.84 99.84 99.84 99.84 -0.01 0 1,442 -21
Sep03 020418 99.79 99.79 99.79 99.79 -0.01 6 6,111 +875
Dec03 020418 99.73 99.73 99.73 99.73 -0.01 0 549 +0
Mar04 020418 99.64 99.64 99.64 99.64 -0.02 0 358 +0
Jun04 020418 99.61 99.61 99.61 99.61 unch 0 53 +0
Sep04 020418 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 619 31,691 +950
3-Mth Euro-Yen(SIMEX)
Jun02 020418 99.91 99.91 99.90 99.91 0.00 1,357 96,017 -930
Sep02 020418 99.89 99.89 99.89 99.89 -0.01 300 35,342 +52
Dec02 020418 99.88 99.88 99.88 99.88 0.00 175 28,832 +7
Mar03 020418 99.84 99.84 99.83 99.83 0.00 36 28,397 -39
Jun03 020418 99.84 99.84 99.83 99.83 0.00 278 34,188 +115
Sep03 020418 99.80 99.80 99.79 99.79 -0.01 1,194 26,011 +839
Dec03 020418 99.74 99.74 99.73 99.73 -0.01 0 8,605 +0
Mar04 020418 99.66 99.66 99.65 99.65 -0.01 6 12,660 +0
Total Volume and Open Interest 3,393 278,519 -3
German Euro-Bund(EUREX)
Jun02 020418 105.30 106.05 105.13 105.44 +0.09 668,728 620,337 -6,915
Sep02 020418 104.96 105.42 104.83 105.11 +0.08 1,804 10,656 +427
Dec02 020418 104.69 104.69 104.69 104.69 +0.09 1,715 243 +0
Total Volume and Open Interest 672,247 631,236 -6,488
German Euro-Bobl(EUREX)
Jun02 020418 104.61 105.27 104.49 104.74 +0.12 473,913 537,275 -9,159
Sep02 020418 104.22 104.38 104.22 104.38 +0.11 2,063 10,808 -2
Dec02 020418 104.02 104.02 104.02 104.02 +0.12 0 154 +0
Total Volume and Open Interest 475,976 548,237 -9,161
Long Gilt(LIFFE)
Jun02 020418 111~15 111~29 111~02 111~10 -0~07 21,870 79,880 +510
Sep02 020418 110~16 110~16 110~16 110~16 -0~07 0 50 +0
Total Volume and Open Interest 21,870 79,930 +510
3-Mth Short Sterling(LIFFE)
Jun02 020418 95.59 95.72 95.58 95.62 +0.02 40,233 0 +0
Sep02 020418 95.21 95.35 95.17 95.24 +0.02 61,485 0 +0
Dec02 020418 94.81 94.95 94.77 94.85 +0.03 42,178 0 +0
Total Volume and Open Interest 195,244    
3-Mth Euribor(LIFFE)
Jun02 020418 96.495 96.615 96.480 96.500 +0.010 73,296 485,500 +1,433
Sep02 020418 96.195 96.390 96.170 96.205 +0.015 100,806 362,068 +2,359
Dec02 020418 95.840 96.030 95.810 95.855 +0.020 125,960 295,022 -3,301
Total Volume and Open Interest 402,284 1,750,534 +2,306
3-Mth Aus T-Bills(SFE)
Jun02 020418 95.08 95.11 95.08 95.11 +0.08 9,235 257,854 +5,624
Sep02 020418 94.60 94.64 94.59 94.64 +0.11 4,928 104,293 +3,624
Dec02 020418 94.23 94.29 94.23 94.27 +0.09 1,723 60,412 +1,085
Mar03 020418 94.02 94.06 94.00 94.04 +0.09 826 26,288 +696
Jun03 020418 93.88 93.88 93.85 93.88 +0.08 145 16,282 +5
Sep03 020418 93.73 93.76 93.73 93.75 +0.07 45 12,499 +44
Dec03 020418 93.64 93.66 93.64 93.66 +0.06 85 8,386 +60
Mar04 020418 93.61 93.61 93.61 93.61 +0.06 53 5,310 +5
Jun04 020418 93.57 93.57 93.56 93.56 +0.04 2 2,260 -7
Sep04 020418 93.52 93.52 93.52 93.52 +0.04 0 1,485 +0
Total Volume and Open Interest 17,042 496,538 +11,135
10-Year Aus T-Bonds(SFE)
Jun02 020418 93.59 93.62 93.58 93.60 -0.01 2,872 200,183 +9,114
Sep02 020418 93.54 93.54 93.54 93.54 unch      
Total Volume and Open Interest 6,634 191,069 +2,593
3-Year Aus T-Bonds(SFE)
Jun02 020418 94.13 94.17 94.13 94.15 +0.06 23,649 495,954 +2,725
Sep02 020418 94.05 94.05 94.05 94.05 +0.06      
Total Volume and Open Interest 23,649 495,954 +2,725
Gold(CMX)
Apr02 020418 303.6 306.0 303.6 304.5 +2.4 39 299 -31
Jun02 020418 303.7 307.0 303.3 305.2 +2.4 23,497 108,276 +2,179
Aug02 020418 305.5 307.4 305.3 306.0 +2.3 743 5,920 +493
Oct02 020418 307.7 307.7 306.9 306.9 +2.3 2 4,054 +1
Dec02 020418 307.0 309.5 306.5 307.8 +2.3 309 15,395 +116
Feb03 020418 308.6 308.8 308.6 308.8 +2.3 1 6,759 +0
Total Volume and Open Interest 24,591 157,373 +2,758
Silver(CMX)
May02 020418 446.0 455.5 445.0 449.8 +4.8 8,464 30,315 -1,399
Jul02 020418 447.5 458.0 447.0 452.0 +4.9 2,677 28,081 +415
Sep02 020418 449.5 458.5 449.5 453.7 +4.9 56 2,130 +26
Dec02 020418 450.0 461.0 450.0 456.0 +4.7 269 7,778 +110
Mar03 020418 457.7 457.7 457.7 457.7 +4.2 1 1,212 +0
Total Volume and Open Interest 11,469 72,928 -846
Platinum(NYM)
Apr02 020418 564.6 564.6 564.6 564.6 +11.8 14 30 +1
Jul02 020418 549.0 558.0 547.0 556.6 +11.8 687 6,592 -18
Oct02 020418 543.0 548.6 543.0 548.6 +11.8 7 70 +6
Total Volume and Open Interest 709 6,693 -11
Palladium(NYME)
Jun02 020418 370.50 378.00 370.50 377.80 +8.80 14 1,180 +12
Sep02 020418 376.80 376.80 376.80 376.80 +8.80 0 60 +0
Total Volume and Open Interest 14 1,240 +12
Copper(CMX)
May02 020418 73.45 74.00 72.40 72.70 -0.95 6,304 28,403 -1,841
Jul02 020418 74.20 74.60 73.10 73.35 -0.95 1,760 16,411 +545
Sep02 020418 75.00 75.00 73.85 73.85 -0.95 55 7,720 +35
Dec02 020418 75.20 75.30 74.45 74.45 -1.00 76 7,628 -18
Mar03 020418 75.00 75.00 75.00 75.00 -1.05 1 1,745 +0
Total Volume and Open Interest 8,539 74,270 -1,312
DJIA Index(CBOT)
Jun02 020418 10233 10260 10050 10175 -53 19,429 28,452 +14
Sep02 020418 10260 10260 10100 10185 -55 8 571 +3
Dec02 020418 10260 10260 10207 10207 -56 4 170 +1
Mar03 020418 10257 10257 10257 10257 -56      
Total Volume and Open Interest 19,441 29,218 +18
S & P 500(CME)
Jun02 020418 1127.00 1132.00 1109.00 1123.00 -4.90 61,921 475,208 +1,579
Sep02 020418 1122.90 1129.00 1116.00 1125.20 -5.00 4,191 35,206 +2,968
Dec02 020418 1129.00 1129.00 1129.00 1129.00 -5.40 6 3,490 -6
Mar03 020418 1134.80 1134.80 1134.80 1134.80 -5.90 0 84 +0
Total Volume and Open Interest 66,118 514,107 +4,541
S & P 500 E-Mini(Globex)
Jun02 020418 1127.25 1132.75 1108.50 1123.00 -5.00 281,483 150,702 -4,534
Sep02 020418 1125.75 1126.75 1124.75 1125.25 -5.00 2 16 +1
Total Volume and Open Interest 281,485 150,718 -4,533
NASDAQ 100(CME)
Jun02 020418 1402.00 1417.00 1373.00 1387.50 -24.50 17,214 51,596 -1,206
Sep02 020418 1396.50 1396.50 1396.50 1396.50 -24.50 0 28 +0
Dec02 020418 1405.50 1405.50 1405.50 1405.50 -24.50 0 15 +0
Total Volume and Open Interest 17,214 51,639 -1,206
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020418 1410.5 1424.0 1373.5 1387.5 -24.5 168,227 101,534 +77
Sep02 020418 1402.5 1402.5 1396.5 1396.5 -24.5 0 11 +0
Total Volume and Open Interest 168,227 101,545 +77
NYSE Composite(NYBOT)
Jun02 020418 593.50 594.00 585.50 592.50 -1.40 1,302 3,103 -112
Sep02 020418 593.50 593.50 593.50 593.50 -1.40 0 410 +0
Dec02 020418 594.50 594.50 594.50 594.50 -1.40 0 200 +0
Total Volume and Open Interest 1,302 3,713 -112
S & P Midcap 400(CME)
Jun02 020418 551.50 552.00 543.00 548.00 -2.90 1,251 14,462 -4
Sep02 020418 550.00 550.00 550.00 550.00 -2.90      
Dec02 020418 555.50 555.50 555.50 555.50 -2.90      
Total Volume and Open Interest 1,251 14,462 -4
Russell 2000(CME)
Jun02 020418 520.50 521.75 514.00 517.50 -2.75 2,667 27,412 -103
Sep02 020418 518.75 518.75 518.75 518.75 -2.75      
Dec02 020418 520.75 520.75 520.75 520.75 -2.75      
Total Volume and Open Interest 2,667 27,412 -103
Value Line(KCBT)
Jun02 020418 1329.10 1330.00 1312.00 1326.00 -3.25 9 410 -1
Total Volume and Open Interest 9 413 -1
Nikkei 225(CME)
Jun02 020418 11520 11525 11380 11480 +15 1,752 15,153 +210
Sep02 020418 11505 11505 11505 11505 +15 0 3 +0
Total Volume and Open Interest 1,752 15,167 +210
Nikkei 225(SIMEX)
Jun02 020418 11475 11640 11470 11540 +45 15,686 83,570 +452
Sep02 020418 11540 11540 11540 11540 +45 0 1,282 +0
Dec02 020418 11520 11520 11520 11520 +45      
Total Volume and Open Interest 15,686 85,152 +452
CAC 40(MATIF)
Apr02 020418 4584.0 4645.0 4508.0 4584.0 -10.0 44,812 480,718 +8,673
May02 020418 4569.5 4584.0 4542.0 4554.0 -10.0 838 11,443 +553
Jun02 020418 4554.5 4576.0 4505.0 4542.5 -10.0 666 77,757 -326
Total Volume and Open Interest 46,318 605,047 +8,900
DAX Index(EUREX)
Jun02 020418 5356.0 5408.5 5227.0 5287.5 -60.0 48,979 228,511 -562
Sep02 020418 5435.5 5435.5 5296.0 5334.5 -60.0 316 4,248 +67
Dec02 020418 5474.0 5477.5 5386.0 5386.0 -62.5 153 1,381 +108
Total Volume and Open Interest 49,448 234,140 -387
FT-SE 100(LIFFE)
Jun02 020418 5275.00 5311.00 5200.00 5255.00 -20.00 33,792 359,883 -1,364
Sep02 020418 5307.50 5315.50 5263.00 5272.50 -20.50 887 9,893 +637
Dec02 020418 5353.00 5353.00 5318.50 5318.50 -19.00 1,180 8,281 +377
Total Volume and Open Interest 35,884 379,434 -351
SPI 200(SFE)
Jun02 020418 3396.0 3418.0 3396.0 3407.0 +3.0 11,495 129,703 +3,306
Sep02 020418 3422.0 3422.0 3422.0 3422.0 +3.0 26 1,275 -26
Dec02 020418 3436.0 3436.0 3436.0 3436.0 +2.0 210 967 +69
Total Volume and Open Interest 11,731 132,578 +3,334
GSCI(CME)
May02 020418 201.00 201.30 199.50 199.50 +0.30 723 16,364 -605
Jun02 020418 199.00 199.00 199.00 199.00 +1.00      
Jul02 020418 198.50 198.50 198.50 198.50 +1.00      
Total Volume and Open Interest 723 16,364 -605
Bridge CRB Index(NYBOT)
Jun02 020418 203.25 204.00 202.25 202.25 unch 39 240 +22
Aug02 020418 204.00 204.00 204.00 204.00 -0.25 1 102 +0
Nov02 020418 205.75 205.75 205.75 205.75 -0.50 0 49 +0
Total Volume and Open Interest 40 391 +22
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!!!