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 Fri April 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020419 474.00 478.00 469.00 472.00 +1.75 14,095 37,735 +48
Jul02 020419 475.00 481.00 471.50 474.25 +1.75 26,353 76,326 +1,745
Aug02 020419 472.00 477.50 469.00 471.00 +1.75 814 9,104 +246
Sep02 020419 467.00 470.00 465.00 466.75 +2.75 304 4,631 +53
Nov02 020419 465.00 470.00 463.00 466.25 +2.75 4,876 27,450 -230
Jan03 020419 472.00 475.00 469.50 471.50 +2.75 149 3,016 -33
Mar03 020419 479.00 479.00 475.00 476.75 +2.75 63 2,200 +13
Total Volume and Open Interest 46,709 162,229 +1,858
Soybean Meal(CBOT)
May02 020419 163.30 164.50 161.30 162.60 +1.00 9,481 26,250 -371
Jul02 020419 161.50 162.00 158.70 159.80 +0.50 8,340 42,798 +69
Aug02 020419 158.00 159.20 156.50 157.20 +0.60 1,204 10,468 -186
Sep02 020419 155.50 155.70 154.00 155.10 +0.60 743 10,408 +24
Oct02 020419 154.00 154.00 151.70 152.50 +0.50 191 7,545 +28
Dec02 020419 152.50 153.00 150.70 152.30 +0.90 1,238 23,383 +106
Jan03 020419 152.50 152.50 150.90 152.00 +0.70 73 2,414 +11
Mar03 020419 151.00 151.50 150.50 150.90 +0.40 95 2,044 +46
Total Volume and Open Interest 21,463 127,060 -268
Soybean Oil(CBOT)
May02 020419 16.83 16.95 16.80 16.92 +0.23 6,244 26,299 -1,640
Jul02 020419 17.08 17.20 17.03 17.18 +0.24 10,377 53,632 +1,230
Aug02 020419 17.24 17.30 17.16 17.30 +0.24 987 9,246 -256
Sep02 020419 17.37 17.42 17.33 17.42 +0.24 199 8,873 +19
Oct02 020419 17.50 17.55 17.47 17.55 +0.23 1,314 7,420 -690
Dec02 020419 17.77 17.85 17.70 17.84 +0.21 1,293 19,021 +135
Jan03 020419 18.00 18.00 18.00 18.00 +0.22 0 1,942 +0
Mar03 020419 18.10 18.20 18.10 18.20 +0.20 2 1,425 +2
Total Volume and Open Interest 20,417 132,329 -1,199
Canola(WCE)
May02 020419 324.0 327.0 323.5 327.0 +3.8 4,237 10,054 -1,693
Jul02 020419 326.8 329.5 326.5 329.4 +3.2 4,253 30,716 +980
Sep02 020419 326.4 326.4 326.4 326.4 +0.6 0 16 +0
Nov02 020419 329.0 331.0 329.0 330.5 +1.6 984 16,683 +175
Jan03 020419 333.5 333.5 333.5 333.5 +2.0 7 503 +3
Total Volume and Open Interest 9,481 57,972 -535
Corn(CBOT)
May02 020419 198.00 199.00 196.75 197.25 -1.00 40,167 113,748 -5,141
Jul02 020419 204.25 204.75 202.25 202.50 -1.50 25,077 161,017 +7,424
Sep02 020419 210.75 211.00 208.50 208.75 -1.75 3,443 44,916 +1,086
Dec02 020419 219.50 220.00 216.75 217.00 -2.25 9,097 83,037 -891
Mar03 020419 228.75 228.75 225.75 226.00 -2.50 619 14,939 +22
May03 020419 234.00 234.00 231.50 231.50 -2.25 39 3,000 +4
Total Volume and Open Interest 78,913 432,253 +2,365
Wheat(CBOT)
May02 020419 269.50 269.50 265.50 267.00 -1.25 6,106 30,377 -1,170
Jul02 020419 276.50 276.75 272.50 274.25 -1.25 16,254 61,960 +2,813
Sep02 020419 284.00 284.00 280.25 281.25 -1.25 783 8,175 +220
Dec02 020419 294.50 294.50 291.50 292.50 -1.00 1,303 12,036 +70
Mar03 020419 302.00 302.00 299.00 301.25 -0.75 63 1,314 -13
Total Volume and Open Interest 24,569 114,896 +1,936
Wheat(KCBT)
May02 020419 291.00 291.00 286.50 289.00 -0.75 5,156 13,289 -595
Jul02 020419 298.50 298.50 294.00 297.00 +0.75 7,085 33,716 -758
Sep02 020419 302.00 302.75 300.50 301.00 +0.50 1,334 6,351 +383
Dec02 020419 309.00 310.00 306.75 308.50 unch 814 8,332 +356
Mar03 020419 315.00 315.00 312.00 312.00 unch 6 1,709 +5
Total Volume and Open Interest 14,416 64,250 -588
Wheat(MGE)
May02 020419 294.50 295.00 291.75 292.00 -1.75 2,636 10,659 -153
Jul02 020419 302.50 303.25 300.00 300.75 -1.50 2,302 8,142 +580
Sep02 020419 311.50 311.50 308.25 308.25 -1.25 126 3,371 +104
Dec02 020419 320.00 320.00 318.75 319.00 -0.75 27 2,192 -3
Mar03 020419 328.50 328.50 328.25 328.25 -1.75 0 306 +0
Total Volume and Open Interest 5,091 24,739 +528
Oats(CBOT)
May02 020419 161.75 162.25 147.50 150.50 -11.75 1,389 4,384 -81
Jul02 020419 139.25 139.75 129.00 132.25 -7.75 746 2,326 +107
Sep02 020419 125.00 126.00 122.00 125.00 -0.50 64 390 +22
Dec02 020419 125.50 125.75 124.50 125.00 -1.00 139 3,318 +22
Total Volume and Open Interest 2,338 10,446 +70
Rough Rice(CBOT)
May02 020419 3.65 3.65 3.60 3.60 -0.04 230 3,055 -62
Jul02 020419 3.86 3.87 3.81 3.81 -0.05 217 1,909 +90
Sep02 020419 4.08 4.08 4.03 4.03 -0.03 30 377 +16
Nov02 020419 4.28 4.28 4.23 4.23 -0.03 25 921 +9
Total Volume and Open Interest 507 7,507 +53
Live Cattle(CME)
Apr02 020419 64.250 65.000 64.000 64.100 -1.400 3,353 5,819 -687
Jun02 020419 61.350 61.350 60.625 60.800 -1.325 7,755 41,622 +493
Aug02 020419 62.000 62.000 61.075 61.375 -1.200 3,281 19,697 +469
Oct02 020419 65.500 65.550 64.150 64.450 -1.200 1,745 20,495 +443
Dec02 020419 67.500 67.500 66.175 66.550 -1.125 1,468 8,051 +202
Feb03 020419 68.600 68.600 67.600 67.800 -1.300 184 2,180 -16
Total Volume and Open Interest 17,796 98,560 +913
Feeder Cattle(CME)
Apr02 020419 75.500 75.700 74.425 74.650 -1.225 610 1,326 +105
May02 020419 74.400 74.400 73.525 73.525 -1.500 2,060 5,999 +180
Aug02 020419 77.600 77.600 76.350 76.350 -1.500 1,256 5,673 +293
Sep02 020419 76.750 77.300 76.650 76.650 -1.500 123 838 +26
Oct02 020419 78.050 78.050 76.700 76.700 -1.500 168 1,113 +20
Nov02 020419 77.500 77.900 77.050 77.050 -1.500 18 335 -5
Jan03 020419 78.000 78.000 76.700 76.700 -1.500 5 144 -2
Total Volume and Open Interest 4,240 15,428 +617
Lean Hogs(CME)
May02 020419 52.300 53.950 52.150 53.750 +1.800 1,523 2,831 -340
Jun02 020419 56.250 57.700 56.200 56.900 +0.450 5,739 17,987 -709
Jul02 020419 56.250 56.850 55.775 56.225 -0.075 1,442 3,480 +311
Aug02 020419 54.175 54.700 53.850 54.375 -0.200 726 2,677 +79
Oct02 020419 46.200 46.600 45.750 46.150 -0.750 306 2,101 +36
Dec02 020419 44.400 44.500 43.700 43.900 -0.700 662 1,947 -114
Feb03 020419 46.725 47.075 46.725 47.075 -0.825 11 395 +5
Total Volume and Open Interest 10,409 31,418 -732
Pork Bellies(CME)
May02 020419 68.250 69.950 67.700 69.875 +1.325 345 1,849 -22
Jul02 020419 69.500 70.900 68.900 70.825 +1.125 173 1,162 +49
Aug02 020419 69.500 70.200 68.600 70.200 +1.600 36 380 +10
Feb03 020419 66.200 66.200 66.200 66.200 -0.600 0 4 +0
Mar03 020419 66.350 66.350 66.350 66.350 unch 0 1 +0
Total Volume and Open Interest 554 3,396 +37
Cocoa(NYBOT)
May02 020419 1598 1598 1570 1581 -35 1,072 2,682 -232
Jul02 020419 1540 1549 1524 1541 -18 5,756 32,786 +1,112
Sep02 020419 1493 1507 1485 1501 -12 2,019 14,178 +930
Dec02 020419 1415 1432 1407 1428 -9 214 13,145 -50
Mar03 020419 1355 1371 1355 1371 -7 46 10,558 +34
May03 020419 1353 1353 1353 1353 -5 0 6,041 +0
Jul03 020419 1341 1341 1341 1341 -14 0 4,414 +0
Total Volume and Open Interest 9,182 98,086 +1,831
Coffee "C"(NYBOT)
May02 020419 55.50 55.75 53.00 53.05 -2.70 7,628 5,187 -3,739
Jul02 020419 58.50 58.50 55.80 55.90 -2.70 9,947 34,784 +2,651
Sep02 020419 60.40 60.45 57.75 57.80 -2.60 1,552 12,542 +95
Dec02 020419 62.10 62.40 59.55 59.55 -2.55 811 6,213 +170
Mar03 020419 63.00 63.20 60.35 60.35 -2.55 244 4,055 +94
May03 020419 63.50 63.50 60.45 60.45 -2.65 15 1,184 +13
Total Volume and Open Interest 20,237 65,102 -709
Orange Juice(NYBOT)
May02 020419 87.60 89.45 87.60 88.50 +0.95 1,475 6,870 -466
Jul02 020419 87.75 89.00 87.75 88.20 +0.35 1,661 7,690 +856
Sep02 020419 87.90 88.50 87.90 88.30 +0.40 56 1,380 +10
Nov02 020419 87.80 88.40 87.80 88.40 +0.60 0 1,902 -2
Jan03 020419 88.35 88.90 88.35 88.90 +0.50 439 3,420 +439
Total Volume and Open Interest 4,220 22,887 +1,341
Sugar #11(NYBOT)
May02 020419 5.79 6.20 5.79 6.17 +0.42 11,099 47,538 -2,987
Jul02 020419 5.25 5.69 5.24 5.59 +0.39 11,575 72,751 +912
Oct02 020419 5.25 5.58 5.23 5.52 +0.34 4,932 32,467 -80
Mar03 020419 5.59 5.80 5.58 5.79 +0.26 1,575 16,924 +522
May03 020419 5.64 5.82 5.63 5.82 +0.25 1 6,158 +1
Total Volume and Open Interest 29,212 194,318 -1,617
London Cocoa(LCE)
May02 020419 1195 1195 1174 1189 -1 1,164 25,262 -701
Jul02 020419 1224 1226 1204 1219 -5 1,449 45,181 +368
Sep02 020419 1172 1175 1156 1166 -5 555 29,310 +348
Dec02 020419 1080 1085 1069 1076 -4 902 18,500 +117
Mar03 020419 1049 1055 1041 1055 +2 288 29,556 +68
May03 020419 1060 1060 1060 1060 +7 20 4,377 +10
Jul03 020419 1051 1060 1049 1060 +5 10 2,686 +10
Total Volume and Open Interest 4,388 161,627 +220
London Coffee(LCE)
May02 020419 535.00 538.00 520.00 522.00 -8.00 3,250 15,657 -861
Jul02 020419 537.00 545.00 525.00 529.00 -6.00 3,827 37,016 +1,919
Sep02 020419 540.00 550.00 531.00 535.00 -5.00 1,619 27,923 +680
Nov02 020419 549.00 554.00 537.00 538.00 -6.00 328 14,517 +178
Jan03 020419 555.00 559.00 543.00 543.00 -5.00 76 5,627 +38
Mar03 020419 560.00 560.00 547.00 547.00 -5.00 14 3,868 +14
Total Volume and Open Interest 9,612 105,861 +2,462
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020419 184.00 193.50 183.90 193.40 +9.50 1,917 25,341 +264
Oct02 020419 167.00 176.40 167.00 176.40 +9.30 446 10,896 -56
Dec02 020419 169.80 178.80 169.80 178.80 +8.90 41 2,381 -4
Mar03 020419 175.00 182.40 175.00 182.40 +8.70 30 3,221 +0
Total Volume and Open Interest 2,434 43,225 +204
Cotton(NYBOT)
May02 020419 35.25 35.40 34.40 34.50 -0.85 4,615 5,797 -1,385
Jul02 020419 36.63 36.73 35.95 35.99 -0.84 13,310 31,910 +794
Oct02 020419 39.11 39.11 38.42 38.42 -0.86 185 913 -1
Dec02 020419 40.30 40.40 39.62 39.66 -0.80 3,383 18,447 +485
Mar03 020419 41.75 41.80 41.30 41.33 -0.65 114 1,944 +61
May03 020419 44.00 44.00 43.80 43.80 -0.50 234 1,598 +145
Total Volume and Open Interest 21,991 61,734 +209
Lumber(CME)
May02 020419 274.7 281.0 274.7 277.5 +4.0 210 905 -23
Jul02 020419 288.7 294.0 288.7 290.7 +2.0 144 714 +57
Sep02 020419 291.8 292.9 289.5 291.5 +2.1 4 204 -21
Nov02 020419 284.4 284.4 284.4 284.4 -0.7 2 55 +0
Total Volume and Open Interest 360 1,878 +13
Crude Oil(NYM)
May02 020419 25.80 26.50 25.55 26.38 +0.20 53,055 34,858 -15,369
Jun02 020419 25.89 26.55 25.70 26.44 +0.16 113,918 150,513 +2,998
Jul02 020419 25.55 26.30 25.45 26.16 +0.22 32,648 62,188 -1,550
Aug02 020419 25.26 25.85 25.10 25.76 +0.22 8,966 26,715 -1,898
Sep02 020419 24.95 25.55 24.85 25.48 +0.24 3,922 25,995 -922
Oct02 020419 24.65 25.25 24.65 25.25 +0.26 2,569 17,330 -517
Nov02 020419 24.50 25.10 24.50 25.04 +0.28 1,492 11,527 +242
Dec02 020419 24.30 24.88 24.25 24.84 +0.30 9,212 40,232 +2,054
Jan03 020419 24.68 24.68 24.64 24.64 +0.30 2,051 14,373 -906
Feb03 020419 24.44 24.44 24.44 24.44 +0.30 388 7,463 +304
Total Volume and Open Interest 237,860 487,309 -13,512
Heating Oil(NYM)
May02 020419 64.90 66.30 64.40 65.91 +0.33 13,619 23,035 -1,727
Jun02 020419 65.25 66.70 64.90 66.38 +0.42 11,623 34,045 -57
Jul02 020419 65.60 66.85 65.40 66.83 +0.47 3,080 15,627 +7
Aug02 020419 66.20 67.43 66.20 67.43 +0.52 2,077 13,224 -187
Sep02 020419 66.95 68.13 66.85 68.13 +0.57 1,336 9,426 +323
Oct02 020419 68.83 68.83 68.83 68.83 +0.62 902 6,171 -373
Nov02 020419 67.80 69.48 67.80 69.48 +0.67 46 5,387 +26
Dec02 020419 68.50 69.93 68.50 69.93 +0.67 2,251 15,801 -290
Jan03 020419 68.60 70.20 68.50 70.18 +0.72 561 6,252 +128
Feb03 020419 68.20 69.83 68.20 69.83 +0.77 177 3,763 -112
Total Volume and Open Interest 36,426 142,464 -1,927
Unleaded Gas(NYM)
May02 020419 79.70 80.50 78.30 80.40 -0.73 23,049 34,021 -2,338
Jun02 020419 79.50 80.70 78.40 80.45 -0.25 17,064 44,344 -243
Jul02 020419 78.05 79.60 77.10 79.18 +0.03 3,290 18,392 +468
Aug02 020419 75.00 77.53 75.00 77.53 +0.35 2,158 13,485 +633
Sep02 020419 73.50 75.48 73.20 75.48 +0.60 669 13,422 +16
Oct02 020419 70.80 71.93 70.45 71.93 +0.75 343 2,502 +333
Nov02 020419 69.25 70.38 69.25 70.38 +0.85 0 1,105 +0
Dec02 020419 68.70 69.78 68.70 69.78 +0.90 0 2,329 +0
Total Volume and Open Interest 46,573 130,074 -1,131
Natural Gas(NYM)
May02 020419 3.390 3.535 3.380 3.527 +0.042 66,658 54,751 -2,427
Jun02 020419 3.440 3.570 3.430 3.562 +0.039 21,751 48,856 +3,568
Jul02 020419 3.470 3.600 3.470 3.595 +0.037 6,293 31,035 +754
Aug02 020419 3.510 3.623 3.500 3.623 +0.037 5,633 33,566 -1,944
Sep02 020419 3.500 3.608 3.495 3.608 +0.037 2,756 28,569 +966
Oct02 020419 3.490 3.603 3.490 3.603 +0.037 10,028 51,437 -1,500
Nov02 020419 3.715 3.830 3.715 3.823 +0.032 4,733 33,884 -350
Dec02 020419 3.910 4.020 3.910 4.018 +0.022 3,950 33,300 -648
Total Volume and Open Interest 137,061 572,866 -101
Brent Crude Oil(IPE)
Jun02 020419 25.40 25.90 25.16 25.85 +0.08 50,296 100,942 -3,619
Jul02 020419 25.00 25.54 24.80 25.50 +0.18 20,346 45,871 +536
Aug02 020419 24.70 25.16 24.60 25.14 +0.16 6,561 14,434 -2,334
Sep02 020419 24.30 24.86 24.22 24.85 +0.15 550 9,857 +233
Oct02 020419 24.12 24.63 24.00 24.62 +0.15 668 9,233 -325
Nov02 020419 24.00 24.39 23.90 24.39 +0.15 235 7,733 +114
Dec02 020419 23.75 24.20 23.60 24.18 +0.17 4,204 31,343 -5,232
Jan03 020419 23.37 23.94 23.37 23.94 +0.17 150 8,906 -211
Total Volume and Open Interest 84,164 254,445 -11,607
Gas Oil(IPE)
May02 020419 198.00 199.50 196.00 198.25 -2.00 13,178 33,299 +85
Jun02 020419 200.00 201.00 197.75 200.00 -2.50 9,032 28,518 +558
Jul02 020419 201.00 202.50 199.50 201.75 -2.50 1,149 12,134 -148
Aug02 020419 203.75 203.75 202.50 203.50 -2.50 580 6,663 +70
Sep02 020419 205.25 205.25 204.25 205.25 -2.50 663 8,657 +257
Oct02 020419 205.25 207.75 205.25 207.00 -2.25 307 9,056 -123
Nov02 020419 206.50 208.25 206.50 207.50 -2.25 335 8,694 -92
Dec02 020419 206.50 208.00 206.50 207.50 -2.00 364 29,764 -254
Total Volume and Open Interest 25,608 164,472 -292
US Dollar Index(NYBOT)
Jun02 020419 116.63 116.90 116.56 116.59 -0.06 1,357 9,524 +445
Sep02 020419 117.03 117.03 117.03 117.03 -0.06 17 2,073 +16
Dec02 020419 117.40 117.40 117.40 117.40 -0.06 2 10 -1
Total Volume and Open Interest 1,376 11,607 +460
Australian Dollar(IMM)
Jun02 020419 53.77 53.84 53.63 53.76 +0.13 1,385 49,012 +905
Sep02 020419 53.55 53.55 53.41 53.41 +0.13 5 91 +4
Dec02 020419 53.06 53.06 53.06 53.06 +0.13 0 49 +0
Total Volume and Open Interest 1,391 49,185 +910
British Pound(IMM)
Jun02 020419 144.22 144.48 144.08 144.36 unch 6,001 41,992 +2,837
Sep02 020419 143.52 143.66 143.52 143.54 unch 4 821 +1
Dec02 020419 142.76 142.76 142.72 142.72 unch 1 2 +1
Total Volume and Open Interest 6,006 42,815 +2,839
Canadian Dollar(IMM)
Jun02 020419 63.49 63.62 63.45 63.57 +0.15 5,503 57,910 +101
Sep02 020419 63.41 63.55 63.35 63.47 +0.15 47 4,837 +6
Dec02 020419 63.25 63.39 63.25 63.39 +0.15 20 1,912 -2
Mar03 020419 63.31 63.31 63.31 63.31 +0.15 2 271 +0
Total Volume and Open Interest 5,578 65,110 +110
Japanese Yen(IMM)
Jun02 020419 76.90 77.01 76.75 76.96 -0.27 25,178 65,419 -5,477
Sep02 020419 77.28 77.38 77.24 77.37 -0.27 28 1,047 +45
Dec02 020419 77.88 77.88 77.88 77.88 -0.27 1 260 +0
Total Volume and Open Interest 25,207 67,053 -5,432
Swiss Franc(IMM)
Jun02 020419 60.61 60.90 60.53 60.83 +0.12 15,580 40,403 +2,976
Sep02 020419 60.85 60.90 60.85 60.90 +0.12 0 345 +0
Dec02 020419 61.01 61.01 61.01 61.01 +0.12 0 35 +0
Total Volume and Open Interest 15,580 40,783 +2,976
EuroFX(IMM)
Jun02 020419 88.69 88.99 88.58 88.96 +0.15 29,048 111,833 -10,219
Sep02 020419 88.36 88.66 88.36 88.66 +0.15 200 1,328 +125
Dec02 020419 88.10 88.44 88.10 88.44 +0.15 26 433 +6
Total Volume and Open Interest 29,274 113,611 -10,088
Mexican Peso(IMM)
Jun02 020419 10757.0 10772.0 10690.0 10702.0 -50.0 6,295 27,790 -1,582
Sep02 020419 10630.0 10630.0 10565.0 10565.0 -50.0 588 2,817 +14
Total Volume and Open Interest 6,884 31,883 -1,567
30-Year T-Bonds(CBOT)
Jun02 020419 100~11 100~23 99~31 100~18 +0~09 249,436 433,506 +6,332
Sep02 020419 99~18 99~18 98~30 99~14 +0~09 5,336 38,380 +2,780
Dec02 020419 98~15 98~15 98~15 98~15 +0~08 1 237 -2
Total Volume and Open Interest 254,773 472,124 +9,110
Municipal Bonds(CBOT)
Jun02 020419 102~12 102~23 102~07 102~22 +0~05 585 8,612 +15
Sep02 020419 101~00 101~00 101~00 101~00 +0~05 0 1 +0
Total Volume and Open Interest 585 8,613 +15
10-Year T-Notes(CBOT)
Jun02 020419 104~150 104~210 104~020 104~170 +0~040 312,943 675,150 +10,489
Sep02 020419 102~290 103~080 102~255 103~075 +0~040 5,206 34,445 +2,499
Total Volume and Open Interest 318,149 709,596 +12,988
5-Year T-Notes(CBOT)
Jun02 020419 105~080 105~145 105~035 105~135 +0~010 66,832 611,612 +2,858
Sep02 020419 104~015 104~055 104~015 104~055 +0~015 165 5,271 -92
Total Volume and Open Interest 66,997 616,883 +2,766
2 Year T-Notes(CBOT)
Jun02 020419 104~009 104~028 104~006 104~026 +0~004 9,638 87,862 +43
Total Volume and Open Interest 9,638 87,862 +43
3-Mth T-Bills(IMM)
Jun02 020419 98.18 98.18 98.18 98.18 -0.01 6 329 -1
Total Volume and Open Interest 6 379 -1
Eurodollars(IMM)
Jun02 020419 97.835 97.865 97.820 97.855 -0.005 197,065 757,703 -7,136
Sep02 020419 97.300 97.340 97.280 97.330 -0.025 292,909 659,829 +6,355
Dec02 020419 96.670 96.730 96.645 96.715 -0.015 311,502 797,523 -4,270
Mar03 020419 96.030 96.100 95.995 96.075 -0.010 141,338 410,320 +372
Jun03 020419 95.460 95.510 95.420 95.490 -0.010 75,187 308,966 +7,692
Sep03 020419 95.010 95.075 94.975 95.050 +0.005 47,482 237,426 -3,858
Dec03 020419 94.710 94.780 94.680 94.760 +0.010 31,448 183,221 -796
Mar04 020419 94.550 94.630 94.550 94.600 unch 23,903 137,800 +2,176
Jun04 020419 94.385 94.460 94.385 94.445 +0.010 8,763 129,735 +643
Sep04 020419 94.250 94.315 94.250 94.300 +0.010 11,174 121,431 +475
Dec04 020419 94.075 94.150 94.065 94.130 +0.015 6,026 90,274 +396
Mar05 020419 94.015 94.100 94.015 94.065 +0.015 4,869 88,822 -99
Total Volume and Open Interest 1,193,333 4,426,918 +8,723
3-Mth Euro-Yen(IMM)
Jun02 020419 99.91 99.91 99.91 99.91 unch 1,236 15,672 +829
Sep02 020419 99.90 99.90 99.90 99.90 unch 221 4,142 +521
Dec02 020419 99.88 99.88 99.88 99.88 unch 203 2,490 -80
Mar03 020419 99.84 99.84 99.84 99.84 unch 18 2,173 +65
Jun03 020419 99.84 99.84 99.84 99.84 unch 121 1,516 +74
Sep03 020419 99.79 99.79 99.79 99.79 unch 72 6,110 -1
Dec03 020419 99.73 99.73 99.73 99.73 unch 0 760 +211
Mar04 020419 99.65 99.65 99.65 99.65 +0.01 7 358 +0
Jun04 020419 99.61 99.61 99.61 99.61 unch 0 56 +3
Sep04 020419 99.54 99.54 99.54 99.54 unch 0 34 +0
Total Volume and Open Interest 1,878 33,313 +1,622
3-Mth Euro-Yen(SIMEX)
Jun02 020419 99.91 99.91 99.91 99.91 unch 4,310 96,268 +251
Sep02 020419 99.89 99.89 99.89 99.89 unch 2,849 36,433 +1,091
Dec02 020419 99.88 99.88 99.87 99.88 unch 418 29,011 +179
Mar03 020419 99.83 99.84 99.83 99.84 +0.00 445 28,366 -31
Jun03 020419 99.83 99.84 99.83 99.84 +0.00 1,382 34,729 +541
Sep03 020419 99.79 99.80 99.79 99.80 +0.01 1,053 26,265 +254
Dec03 020419 99.73 99.74 99.73 99.74 +0.01 318 8,610 +5
Mar04 020419 99.65 99.66 99.65 99.66 +0.01 121 12,639 -21
Total Volume and Open Interest 10,898 280,790 +2,271
German Euro-Bund(EUREX)
Jun02 020419 105.43 105.44 105.18 105.34 -0.10 916,082 632,247 +11,910
Sep02 020419 105.00 105.05 104.91 105.01 -0.10 5,047 11,303 +647
Dec02 020419 104.59 104.59 104.59 104.59 -0.10 608 243 +0
Total Volume and Open Interest 921,737 643,793 +12,557
German Euro-Bobl(EUREX)
Jun02 020419 104.67 104.71 104.49 104.54 -0.20 555,010 536,374 -901
Sep02 020419 104.26 104.26 104.18 104.18 -0.20 4,017 11,507 +699
Dec02 020419 103.82 103.82 103.82 103.82 -0.20 1,200 154 +0
Total Volume and Open Interest 560,227 548,035 -202
Long Gilt(LIFFE)
Jun02 020419 111~12 111~13 111~01 111~08 -0~01 36,441 78,375 -1,505
Sep02 020419 110~16 110~16 110~16 110~16 +0~00 0 50 +0
Total Volume and Open Interest 36,441 78,425 -1,505
3-Mth Short Sterling(LIFFE)
Jun02 020419 95.63 95.64 95.60 95.62 unch 40,496 0 +0
Sep02 020419 95.25 95.27 95.19 95.24 unch 60,410 0 +0
Dec02 020419 94.86 94.87 94.81 94.85 unch 52,473 0 +0
Total Volume and Open Interest 192,596    
3-Mth Euribor(LIFFE)
Jun02 020419 96.515 96.520 96.480 96.495 -0.005 97,297 478,396 -7,104
Sep02 020419 96.230 96.245 96.180 96.205 unch 147,383 364,607 +2,539
Dec02 020419 95.885 95.890 95.835 95.865 +0.010 178,195 290,304 -4,718
Total Volume and Open Interest 556,989 1,735,578 -14,956
3-Mth Aus T-Bills(SFE)
Jun02 020419 95.15 95.15 95.06 95.07 -0.04 18,562 266,643 +8,789
Sep02 020419 94.70 94.71 94.60 94.61 -0.03 8,066 109,909 +5,616
Dec02 020419 94.33 94.35 94.25 94.25 -0.02 1,517 61,347 +935
Mar03 020419 94.10 94.11 94.01 94.01 -0.03 879 27,062 +774
Jun03 020419 93.94 93.94 93.84 93.84 -0.04 182 16,402 +120
Sep03 020419 93.79 93.79 93.72 93.72 -0.03 156 12,618 +119
Dec03 020419 93.70 93.70 93.65 93.65 -0.01 50 8,406 +20
Mar04 020419 93.65 93.65 93.59 93.59 -0.02 45 5,331 +21
Jun04 020419 93.55 93.56 93.55 93.56 unch 20 2,280 +20
Sep04 020419 93.52 93.52 93.52 93.52 unch 0 1,485 +0
Total Volume and Open Interest 29,477 512,952 +16,414
10-Year Aus T-Bonds(SFE)
Jun02 020419 93.65 93.68 93.60 93.60 unch 2,230 204,096 +3,913
Sep02 020419 93.54 93.54 93.54 93.54 unch      
Total Volume and Open Interest 10,653 200,183 +9,114
3-Year Aus T-Bonds(SFE)
Jun02 020419 94.21 94.22 94.11 94.12 -0.03 41,935 522,858 +26,904
Sep02 020419 94.02 94.02 94.02 94.02 -0.03      
Total Volume and Open Interest 41,935 522,858 +26,904
Gold(CMX)
Apr02 020419 302.5 302.5 301.9 302.3 -2.2 11 290 -9
Jun02 020419 303.3 303.5 301.9 303.0 -2.2 33,728 110,872 +2,596
Aug02 020419 304.5 304.5 302.9 303.8 -2.2 842 6,539 +619
Oct02 020419 305.5 305.5 304.3 304.7 -2.2 26 4,054 +0
Dec02 020419 306.2 306.5 304.5 305.6 -2.2 918 15,566 +171
Feb03 020419 306.6 306.6 306.6 306.6 -2.2 120 6,879 +120
Total Volume and Open Interest 35,841 160,901 +3,528
Silver(CMX)
May02 020419 447.5 452.0 447.5 450.3 +0.5 16,385 27,731 -2,584
Jul02 020419 449.0 454.5 449.0 452.5 +0.5 3,527 29,016 +935
Sep02 020419 451.5 455.0 451.5 454.2 +0.5 22 2,129 -1
Dec02 020419 455.0 458.5 454.0 456.5 +0.5 183 7,760 -18
Mar03 020419 458.5 458.5 458.5 458.5 +0.8 0 1,212 +0
Total Volume and Open Interest 20,321 71,464 -1,464
Platinum(NYM)
Apr02 020419 561.0 561.0 559.6 559.6 -5.0 5 15 -15
Jul02 020419 550.0 553.0 550.0 551.6 -5.0 781 6,645 +53
Oct02 020419 543.6 543.6 543.6 543.6 -5.0 23 90 +20
Total Volume and Open Interest 809 6,750 +57
Palladium(NYME)
Jun02 020419 379.50 379.50 373.00 374.25 -3.55 36 1,179 -1
Sep02 020419 373.25 373.25 373.25 373.25 -3.55 0 60 +0
Total Volume and Open Interest 36 1,239 -1
Copper(CMX)
May02 020419 72.70 73.75 72.65 73.30 +0.60 7,617 26,153 -2,250
Jul02 020419 73.35 74.45 73.30 73.95 +0.60 3,391 18,491 +2,080
Sep02 020419 74.45 74.65 74.40 74.40 +0.55 107 7,705 -15
Dec02 020419 74.45 75.15 74.45 75.00 +0.55 264 7,573 -55
Mar03 020419 75.55 75.55 75.55 75.55 +0.55 24 1,721 -24
Total Volume and Open Interest 11,904 74,146 -124
DJIA Index(CBOT)
Jun02 020419 10200 10275 10195 10252 +77 26,159 28,766 +314
Sep02 020419 10255 10262 10250 10262 +77 136 649 +78
Dec02 020419 10284 10284 10284 10284 +77 1 170 +0
Mar03 020419 10334 10334 10334 10334 +77 1 1 +1
Total Volume and Open Interest 26,297 29,611 +393
S & P 500(CME)
Jun02 020419 1130.50 1130.50 1123.30 1126.70 +3.70 78,877 475,225 +17
Sep02 020419 1132.00 1132.00 1127.50 1129.00 +3.80 7,835 41,798 +6,592
Dec02 020419 1132.80 1132.80 1132.80 1132.80 +3.80 55 3,501 +11
Mar03 020419 1138.60 1138.60 1138.60 1138.60 +3.80 5 79 -5
Total Volume and Open Interest 86,782 520,732 +6,625
S & P 500 E-Mini(Globex)
Jun02 020419 1119.00 1130.75 1116.50 1126.75 +3.75 359,020 152,913 +2,211
Sep02 020419 1123.50 1129.00 1123.00 1129.00 +3.75 7 16 +0
Total Volume and Open Interest 359,027 152,929 +2,211
NASDAQ 100(CME)
Jun02 020419 1415.00 1415.00 1387.00 1389.00 +1.50 17,716 51,311 -285
Sep02 020419 1398.00 1398.00 1398.00 1398.00 +1.50 0 28 +0
Dec02 020419 1407.00 1407.00 1407.00 1407.00 +1.50 0 15 +0
Total Volume and Open Interest 17,716 51,354 -285
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020419 1373.5 1418.0 1369.5 1389.0 +1.5 177,761 98,516 -3,018
Sep02 020419 1415.0 1415.0 1398.0 1398.0 +1.5 8 11 +0
Total Volume and Open Interest 177,769 98,527 -3,018
NYSE Composite(NYBOT)
Jun02 020419 595.25 595.25 592.50 594.15 +1.65 3,274 3,261 +158
Sep02 020419 595.15 595.15 595.15 595.15 +1.65 0 410 +0
Dec02 020419 596.15 596.15 596.15 596.15 +1.65 0 200 +0
Total Volume and Open Interest 3,274 3,871 +158
S & P Midcap 400(CME)
Jun02 020419 551.00 551.95 548.50 550.25 +2.25 1,194 14,410 -52
Sep02 020419 552.25 552.25 552.25 552.25 +2.25      
Dec02 020419 557.75 557.75 557.75 557.75 +2.25      
Total Volume and Open Interest 1,194 14,410 -52
Russell 2000(CME)
Jun02 020419 520.50 521.00 516.50 517.75 +0.25 1,683 27,379 -33
Sep02 020419 519.00 519.00 519.00 519.00 +0.25      
Dec02 020419 521.00 521.00 521.00 521.00 +0.25      
Total Volume and Open Interest 1,683 27,379 -33
Value Line(KCBT)
Jun02 020419 1327.50 1329.00 1322.00 1329.00 +3.00 121 391 -19
Total Volume and Open Interest 121 394 -19
Nikkei 225(CME)
Jun02 020419 11525 11570 11500 11550 +70 1,305 15,231 +78
Sep02 020419 11575 11575 11575 11575 +70 0 3 +0
Total Volume and Open Interest 1,305 15,245 +78
Nikkei 225(SIMEX)
Jun02 020419 11440 11535 11365 11455 -85 13,555 84,091 +521
Sep02 020419 11455 11455 11455 11455 -85 0 1,282 +0
Dec02 020419 11435 11435 11435 11435 -85      
Total Volume and Open Interest 13,555 85,673 +521
CAC 40(MATIF)
Apr02 020419 4568.0 4628.0 4546.5 4600.0 +16.0 50,493 491,642 +10,924
May02 020419 4531.5 4578.0 4531.5 4570.0 +16.0 319 11,699 +256
Jun02 020419 4530.0 4570.5 4512.0 4559.0 +16.5 436 77,719 -38
Total Volume and Open Interest 51,248 616,189 +11,142
DAX Index(EUREX)
Jun02 020419 5280.0 5325.0 5253.0 5308.0 +20.5 73,909 229,595 +1,084
Sep02 020419 5312.0 5357.5 5309.5 5354.5 +20.0 315 4,385 +137
Dec02 020419 5407.0 5407.0 5407.0 5407.0 +21.0 139 1,414 +33
Total Volume and Open Interest 74,363 235,394 +1,254
FT-SE 100(LIFFE)
Jun02 020419 5225.00 5267.50 5225.00 5248.50 -6.50 40,384 358,709 -1,174
Sep02 020419 5256.00 5282.50 5249.50 5266.00 -6.50 67 9,924 +31
Dec02 020419 5300.00 5319.00 5300.00 5311.50 -7.00 25 8,286 +5
Total Volume and Open Interest 40,504 378,291 -1,143
SPI 200(SFE)
Jun02 020419 3400.0 3416.0 3400.0 3412.0 +5.0 10,062 130,854 +1,151
Sep02 020419 3423.0 3426.0 3423.0 3426.0 +4.0 0 1,264 -11
Dec02 020419 3441.0 3441.0 3441.0 3441.0 +5.0 0 967 +0
Total Volume and Open Interest 10,062 133,718 +1,140
GSCI(CME)
May02 020419 197.25 200.00 196.60 200.00 +0.50 100 16,310 -54
Jun02 020419 199.00 199.00 199.00 199.00 unch      
Jul02 020419 198.50 198.50 198.50 198.50 unch      
Total Volume and Open Interest 100 16,310 -54
Bridge CRB Index(NYBOT)
Jun02 020419 200.75 202.00 200.75 202.00 -0.25 59 241 +1
Aug02 020419 203.75 203.75 203.75 203.75 -0.25 0 102 +0
Nov02 020419 205.50 205.50 205.50 205.50 -0.25 0 49 +0
Total Volume and Open Interest 59 392 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php