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 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020423 468.00 474.75 468.00 474.00 +3.50 13,176 34,332 -1,350
Jul02 020423 470.50 478.00 470.00 477.00 +4.25 26,539 78,284 +1,074
Aug02 020423 468.00 474.50 467.50 473.50 +4.00 1,228 9,682 -39
Sep02 020423 462.00 469.00 462.00 469.00 +5.00 469 4,992 +280
Nov02 020423 461.50 469.50 461.00 468.25 +5.25 4,815 28,835 +8
Jan03 020423 468.00 474.00 467.50 473.50 +5.00 80 3,083 +48
Mar03 020423 474.00 479.00 474.00 479.00 +5.00 5 2,381 +3
Total Volume and Open Interest 46,318 163,353 +28
Soybean Meal(CBOT)
May02 020423 160.20 164.20 160.20 163.40 +1.50 9,365 24,603 -1,590
Jul02 020423 158.20 161.40 157.80 160.60 +1.50 12,271 45,727 +1,641
Aug02 020423 156.00 158.70 155.50 157.80 +1.30 1,497 11,126 +292
Sep02 020423 153.00 155.80 152.70 155.10 +1.30 539 10,318 +18
Oct02 020423 151.70 153.00 151.00 152.10 +1.20 168 7,353 -92
Dec02 020423 149.50 152.50 149.50 151.70 +1.60 1,758 24,324 +191
Jan03 020423 149.30 152.10 149.30 151.80 +2.00 163 2,493 +74
Mar03 020423 148.70 150.70 148.70 150.20 +1.20 134 2,102 +50
Total Volume and Open Interest 25,981 129,846 +615
Soybean Oil(CBOT)
May02 020423 16.89 16.90 16.75 16.86 -0.05 9,147 23,789 -683
Jul02 020423 17.16 17.18 16.98 17.10 -0.08 17,850 58,330 +3,802
Aug02 020423 17.29 17.29 17.14 17.22 -0.07 1,493 9,350 -55
Sep02 020423 17.42 17.42 17.30 17.35 -0.07 338 8,902 +10
Oct02 020423 17.55 17.55 17.43 17.48 -0.07 383 7,082 -342
Dec02 020423 17.81 17.81 17.63 17.78 -0.04 757 19,389 +180
Jan03 020423 17.96 17.96 17.96 17.96 -0.04 0 1,897 +0
Mar03 020423 18.17 18.17 18.17 18.17 -0.03 20 1,428 -2
Total Volume and Open Interest 29,988 134,637 +2,909
Canola(WCE)
May02 020423 324.1 327.3 324.0 327.3 +2.3 1,930 7,113 -2,320
Jul02 020423 326.6 328.7 325.2 328.3 +1.2 5,583 30,667 -1,169
Sep02 020423 325.6 325.6 325.6 325.6 -0.8 0 16 +0
Nov02 020423 329.0 330.0 327.5 330.0 +0.5 2,201 17,341 +440
Jan03 020423 330.0 331.9 330.0 331.9 -0.1 0 503 +0
Total Volume and Open Interest 9,714 55,640 -3,049
Corn(CBOT)
May02 020423 198.00 199.75 198.00 198.75 unch 31,653 96,073 -8,194
Jul02 020423 203.75 205.25 203.50 204.50 +0.25 36,951 172,154 +6,353
Sep02 020423 209.75 211.25 209.50 210.75 +0.50 2,057 44,443 +311
Dec02 020423 218.00 220.00 217.75 219.25 +0.75 8,226 85,785 +424
Mar03 020423 227.00 228.75 227.00 227.75 +0.50 316 15,219 +130
May03 020423 232.75 233.50 232.75 233.25 +0.75 27 3,213 +0
Total Volume and Open Interest 79,881 428,743 -762
Wheat(CBOT)
May02 020423 264.00 267.00 263.50 264.50 -0.25 3,210 28,309 -918
Jul02 020423 272.00 274.75 270.00 272.25 -0.50 10,197 65,285 +965
Sep02 020423 277.50 281.25 277.00 279.50 -0.25 419 8,307 -47
Dec02 020423 290.50 292.75 289.50 291.25 -0.75 987 11,959 -10
Mar03 020423 299.00 300.50 299.00 300.00 -0.50 338 1,584 +235
Total Volume and Open Interest 15,169 116,476 +222
Wheat(KCBT)
May02 020423 283.50 284.00 281.00 282.00 -3.00 2,172 11,484 -275
Jul02 020423 290.00 291.50 288.00 289.25 -3.00 3,638 33,759 +253
Sep02 020423 295.00 296.75 294.00 295.00 -3.25 214 6,441 +49
Dec02 020423 303.50 303.50 301.00 302.00 -3.50 476 8,779 +241
Mar03 020423 307.50 307.50 306.25 306.25 -2.75 0 1,971 +0
Total Volume and Open Interest 6,500 63,267 +248
Wheat(MGE)
May02 020423 291.50 291.50 288.75 289.25 -2.25 3,500 8,736 -1,273
Jul02 020423 300.00 300.00 296.50 297.50 -2.25 3,132 9,799 +1,446
Sep02 020423 307.00 307.25 304.50 305.50 -2.00 409 3,503 +27
Dec02 020423 318.00 318.00 315.00 315.50 -2.50 218 2,311 +109
Mar03 020423 327.00 327.00 325.25 325.25 -2.50 0 316 +0
Total Volume and Open Interest 7,359 24,834 +409
Oats(CBOT)
May02 020423 151.75 162.75 151.75 160.75 +9.50 934 4,067 -183
Jul02 020423 134.50 137.50 134.50 137.50 +4.00 617 2,428 +28
Sep02 020423 125.00 125.00 123.50 124.75 +0.25 26 411 -6
Dec02 020423 125.00 126.00 124.00 125.50 +1.00 271 3,679 +77
Total Volume and Open Interest 1,848 10,613 -84
Rough Rice(CBOT)
May02 020423 3.57 3.59 3.52 3.56 -0.03 234 2,925 -87
Jul02 020423 3.81 3.82 3.75 3.79 -0.03 233 2,112 +136
Sep02 020423 4.04 4.04 3.98 4.01 -0.03 11 381 +4
Nov02 020423 4.24 4.24 4.20 4.20 -0.05 21 927 +5
Total Volume and Open Interest 517 7,630 +71
Live Cattle(CME)
Apr02 020423 63.800 64.800 63.750 64.050 -0.225 1,589 4,287 -664
Jun02 020423 60.900 61.650 60.550 61.075 -0.050 7,194 40,885 -329
Aug02 020423 61.500 62.000 61.250 61.425 -0.225 2,577 20,313 +228
Oct02 020423 64.525 64.875 64.100 64.150 -0.375 1,901 21,218 +370
Dec02 020423 66.225 66.450 65.800 65.900 -0.500 740 8,440 +116
Feb03 020423 67.500 67.650 67.150 67.350 -0.400 214 2,314 +101
Total Volume and Open Interest 14,291 98,173 -165
Feeder Cattle(CME)
Apr02 020423 74.500 74.600 74.400 74.400 -0.100 280 1,015 -95
May02 020423 73.100 73.675 72.500 72.550 -0.600 1,692 5,589 -356
Aug02 020423 75.650 76.250 74.750 74.825 -0.925 1,412 5,894 +279
Sep02 020423 76.050 76.250 74.850 74.875 -1.175 162 879 +85
Oct02 020423 76.000 76.350 75.100 75.275 -0.975 243 1,226 +108
Nov02 020423 76.500 76.850 75.750 75.750 -0.950 56 380 +42
Jan03 020423 75.500 75.500 75.500 75.500 -0.700 46 225 +39
Total Volume and Open Interest 3,891 15,208 +102
Lean Hogs(CME)
May02 020423 53.000 53.000 51.200 51.200 -2.000 1,018 2,741 +26
Jun02 020423 54.900 55.150 53.500 53.500 -2.000 4,070 17,628 -295
Jul02 020423 54.350 54.400 52.675 52.675 -2.000 777 3,422 +84
Aug02 020423 52.350 52.500 50.675 50.925 -1.750 460 2,645 -82
Oct02 020423 44.000 44.200 42.550 43.075 -1.475 266 2,097 +30
Dec02 020423 42.400 42.400 40.650 40.925 -1.450 127 1,924 +21
Feb03 020423 45.250 45.250 43.700 43.700 -1.800 19 395 +0
Total Volume and Open Interest 6,737 30,852 -216
Pork Bellies(CME)
May02 020423 67.000 68.350 65.750 66.425 -0.575 527 1,916 +64
Jul02 020423 68.100 69.400 67.000 67.075 -0.875 319 1,332 +118
Aug02 020423 67.750 67.750 66.775 66.775 -0.925 58 390 -2
Feb03 020423 65.950 65.950 65.950 65.950 -0.425 0 4 +0
Mar03 020423 65.950 65.950 65.950 65.950 -0.225 0 1 +0
Total Volume and Open Interest 904 3,643 +180
Cocoa(NYBOT)
May02 020423 1599 1610 1593 1596 +14 56 2,186 -1
Jul02 020423 1555 1570 1542 1558 +11 2,635 33,708 +575
Sep02 020423 1520 1528 1508 1520 +12 1,335 14,354 +202
Dec02 020423 1447 1455 1440 1449 +15 540 13,274 +119
Mar03 020423 1398 1398 1392 1392 +14 513 10,761 +202
May03 020423 1378 1380 1375 1375 +15 0 6,041 +0
Jul03 020423 1368 1370 1363 1363 +8 120 4,504 +90
Total Volume and Open Interest 5,688 99,487 +1,459
Coffee "C"(NYBOT)
May02 020423 54.00 54.50 53.75 54.40 +0.55 1,162 1,160 -1,431
Jul02 020423 57.00 57.40 56.05 57.25 +0.40 6,439 36,242 +117
Sep02 020423 59.25 59.45 58.50 59.40 +0.40 1,398 12,899 +267
Dec02 020423 61.40 61.40 60.60 61.35 +0.35 407 6,248 -81
Mar03 020423 62.30 62.50 61.50 62.30 +0.30 238 4,075 +12
May03 020423 62.60 62.60 62.50 62.50 +0.30 37 1,196 +5
Total Volume and Open Interest 10,118 63,354 -787
Orange Juice(NYBOT)
May02 020423 88.75 89.75 88.75 89.60 +0.95 697 5,517 -205
Jul02 020423 88.25 88.80 88.15 88.75 +0.70 847 8,828 +412
Sep02 020423 88.20 89.00 88.20 88.65 +0.50 76 1,402 -22
Nov02 020423 88.20 88.75 88.20 88.65 +0.50 30 1,932 +12
Jan03 020423 89.05 89.80 89.05 89.20 +0.15 16 3,561 +16
Total Volume and Open Interest 1,666 22,857 +205
Sugar #11(NYBOT)
May02 020423 6.00 6.12 5.98 6.07 -0.02 17,961 29,488 -7,051
Jul02 020423 5.48 5.50 5.39 5.47 -0.05 29,172 70,530 +217
Oct02 020423 5.42 5.43 5.32 5.40 -0.03 6,270 32,866 -93
Mar03 020423 5.72 5.72 5.62 5.69 -0.03 1,948 17,510 +254
May03 020423 5.72 5.72 5.72 5.72 -0.03 334 6,255 -12
Total Volume and Open Interest 56,099 175,273 -6,571
London Cocoa(LCE)
May02 020423 1195 1208 1195 1205 +10 1,587 24,329 -633
Jul02 020423 1225 1237 1225 1232 +9 2,176 45,901 +646
Sep02 020423 1184 1194 1181 1185 +6 561 29,598 +61
Dec02 020423 1099 1099 1088 1092 +3 720 19,123 +300
Mar03 020423 1078 1078 1062 1068 +3 183 29,690 -23
May03 020423 1065 1075 1065 1073 +4 0 4,377 +0
Jul03 020423 1069 1085 1069 1074 +4 0 2,956 +0
Total Volume and Open Interest 5,360 162,878 +459
London Coffee(LCE)
May02 020423 516.00 525.00 514.00 522.00 +4.00 1,272 12,646 -543
Jul02 020423 526.00 538.00 525.00 533.00 +7.00 2,577 38,265 -284
Sep02 020423 531.00 543.00 530.00 539.00 +8.00 729 28,082 -105
Nov02 020423 538.00 547.00 538.00 544.00 +9.00 199 14,764 +135
Jan03 020423 545.00 551.00 545.00 548.00 +9.00 60 5,725 +45
Mar03 020423 552.00 552.00 552.00 552.00 +8.00 0 3,887 -5
Total Volume and Open Interest 4,847 104,827 -752
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020423 191.00 191.20 187.00 188.00 -3.00 2,258 24,659 -584
Oct02 020423 172.00 173.00 170.50 170.50 -4.00 402 10,857 -77
Dec02 020423 176.00 176.00 173.50 173.50 -3.50 65 2,421 -8
Mar03 020423 180.00 180.00 177.50 177.50 -3.50 231 3,452 +159
Total Volume and Open Interest 3,066 42,858 -427
Cotton(NYBOT)
May02 020423 34.70 34.80 34.20 34.35 -0.11 2,391 2,344 -2,357
Jul02 020423 36.50 36.50 36.15 36.26 +0.18 5,902 36,262 +1,303
Oct02 020423 38.90 39.00 38.65 38.65 +0.20 68 874 +19
Dec02 020423 40.10 40.20 39.85 39.91 +0.20 1,505 20,146 +248
Mar03 020423 41.75 41.80 41.55 41.55 +0.20 156 2,250 +152
May03 020423 44.20 44.20 44.00 44.00 +0.20 0 1,572 +0
Total Volume and Open Interest 10,104 64,693 -627
Lumber(CME)
May02 020423 277.7 284.6 277.3 284.3 +5.7 260 904 -36
Jul02 020423 288.0 296.5 288.0 295.0 +4.7 244 714 -12
Sep02 020423 291.3 294.6 291.3 294.4 +4.9 13 210 +0
Nov02 020423 284.6 284.6 284.6 284.6 unch 1 55 +0
Total Volume and Open Interest 518 1,883 -48
Crude Oil(NYM)
Jun02 020423 26.30 26.88 26.28 26.62 +0.22 91,838 148,846 -1,119
Jul02 020423 26.15 26.64 26.10 26.37 +0.18 26,891 64,583 +3,501
Aug02 020423 25.77 26.20 25.77 26.01 +0.17 10,563 28,443 +1,562
Sep02 020423 25.51 25.95 25.45 25.74 +0.15 3,074 25,705 -226
Oct02 020423 25.28 25.70 25.25 25.51 +0.13 454 17,119 -351
Nov02 020423 25.26 25.30 25.26 25.29 +0.11 44 11,073 +19
Dec02 020423 24.90 25.20 24.90 25.08 +0.09 6,924 39,207 -394
Jan03 020423 24.90 24.95 24.88 24.88 +0.08 733 14,655 +140
Feb03 020423 24.60 24.80 24.60 24.68 +0.07 85 7,505 +24
Mar03 020423 24.44 24.49 24.44 24.49 +0.07 65 8,212 +53
Total Volume and Open Interest 189,445 461,365 -14,902
Heating Oil(NYM)
May02 020423 65.70 67.10 65.60 66.53 +0.72 13,517 19,581 -2,559
Jun02 020423 66.30 67.50 66.10 66.93 +0.66 11,547 36,369 +72
Jul02 020423 66.80 67.75 66.80 67.38 +0.56 1,453 15,848 +130
Aug02 020423 68.25 68.50 67.98 67.98 +0.51 1,681 13,439 +248
Sep02 020423 68.85 69.10 68.63 68.63 +0.46 730 9,371 +60
Oct02 020423 69.00 69.60 69.00 69.33 +0.46 103 6,185 -30
Nov02 020423 70.40 70.40 69.98 69.98 +0.46 0 5,569 +0
Dec02 020423 70.15 70.75 70.15 70.43 +0.46 647 15,879 +155
Jan03 020423 70.40 71.00 70.40 70.68 +0.46 114 6,358 +86
Feb03 020423 70.15 70.60 70.15 70.33 +0.46 7 3,730 -4
Total Volume and Open Interest 29,933 142,137 -1,827
Unleaded Gas(NYM)
May02 020423 78.60 81.00 78.60 80.16 +1.14 18,133 29,071 -1,994
Jun02 020423 79.25 81.30 79.15 80.29 +0.84 16,459 47,979 +1,729
Jul02 020423 78.75 80.10 78.75 79.34 +0.74 2,651 18,853 +500
Aug02 020423 77.80 78.20 77.70 77.79 +0.59 2,013 12,514 -888
Sep02 020423 75.15 76.00 75.10 75.69 +0.44 973 14,055 +391
Oct02 020423 72.14 72.14 72.14 72.14 +0.44 63 2,448 -6
Nov02 020423 70.54 70.54 70.54 70.54 +0.39 0 1,130 +25
Dec02 020423 70.00 70.00 69.89 69.89 +0.34 123 2,316 +58
Total Volume and Open Interest 40,416 128,884 -160
Natural Gas(NYM)
May02 020423 3.580 3.655 3.570 3.591 -0.005 56,497 48,474 -4,570
Jun02 020423 3.605 3.680 3.605 3.615 -0.001 23,548 57,565 +5,221
Jul02 020423 3.635 3.715 3.635 3.645 -0.001 1,251 30,149 -751
Aug02 020423 3.665 3.740 3.660 3.675 +0.002 1,897 33,407 +179
Sep02 020423 3.645 3.710 3.645 3.664 +0.006 2,183 28,780 +299
Oct02 020423 3.645 3.710 3.635 3.660 +0.007 6,328 50,160 -1,043
Nov02 020423 3.860 3.930 3.860 3.880 +0.007 2,238 34,584 -302
Dec02 020423 4.060 4.125 4.055 4.078 +0.010 5,089 32,510 -1,074
Total Volume and Open Interest 113,205 570,901 -6,340
Brent Crude Oil(IPE)
Jun02 020423 26.05 26.15 25.70 26.00 +0.11 47,115 99,287 -5,407
Jul02 020423 25.75 25.85 25.50 25.75 +0.10 16,770 51,062 +2,800
Aug02 020423 25.40 25.53 25.19 25.40 +0.09 2,615 14,431 -22
Sep02 020423 25.18 25.26 24.92 25.10 +0.05 1,669 10,415 +524
Oct02 020423 24.98 25.00 24.73 24.86 +0.04 262 9,213 -25
Nov02 020423 24.62 24.63 24.57 24.63 +0.02 43 7,748 -25
Dec02 020423 24.55 24.60 24.25 24.40 -0.01 3,670 32,305 +577
Jan03 020423 24.27 24.27 24.15 24.15 -0.04 264 8,769 +5
Total Volume and Open Interest 73,009 259,381 -1,644
Gas Oil(IPE)
May02 020423 201.50 204.25 200.75 203.25 +4.25 11,544 31,242 -2,561
Jun02 020423 203.50 206.00 202.50 204.75 +4.00 6,406 29,557 +620
Jul02 020423 204.75 207.50 204.25 206.00 +3.25 1,107 11,702 -258
Aug02 020423 206.75 208.00 206.75 207.75 +3.25 275 6,868 +210
Sep02 020423 209.50 209.50 209.50 209.50 +3.25 220 8,961 +161
Oct02 020423 210.00 212.25 209.50 211.00 +3.00 142 9,234 +25
Nov02 020423 210.50 212.75 210.50 211.50 +3.00 0 8,879 +0
Dec02 020423 211.50 212.75 210.75 211.50 +3.00 333 30,166 +228
Total Volume and Open Interest 20,027 164,699 -1,575
US Dollar Index(NYBOT)
Jun02 020423 116.91 117.00 116.66 116.83 +0.13 529 8,631 -132
Sep02 020423 117.25 117.27 117.14 117.27 +0.13 0 2,065 -8
Dec02 020423 117.70 117.70 117.64 117.64 +0.13 1 9 -1
Total Volume and Open Interest 530 10,705 -141
Australian Dollar(IMM)
Jun02 020423 53.61 53.75 53.59 53.64 -0.24 1,656 49,996 +1,049
Sep02 020423 53.35 53.35 53.29 53.29 -0.24 0 91 +0
Dec02 020423 52.94 52.94 52.94 52.94 -0.24 0 49 +0
Total Volume and Open Interest 1,656 50,169 +1,049
British Pound(IMM)
Jun02 020423 144.22 144.52 144.18 144.24 -0.26 4,097 42,608 -70
Sep02 020423 143.60 143.60 143.42 143.42 -0.26 35 831 +9
Dec02 020423 142.60 142.60 142.60 142.60 -0.26 0 3 +0
Total Volume and Open Interest 4,132 43,442 -61
Canadian Dollar(IMM)
Jun02 020423 63.56 63.58 63.40 63.48 -0.11 3,542 59,742 +1,545
Sep02 020423 63.45 63.45 63.30 63.38 -0.11 38 4,863 +12
Dec02 020423 63.33 63.33 63.21 63.30 -0.11 21 1,909 -7
Mar03 020423 63.22 63.22 63.22 63.22 -0.11 1 272 -1
Total Volume and Open Interest 3,602 66,956 +1,549
Japanese Yen(IMM)
Jun02 020423 77.08 77.27 76.98 77.04 -0.14 5,110 66,041 -594
Sep02 020423 77.52 77.56 77.37 77.45 -0.14 1 1,068 +21
Dec02 020423 77.96 77.96 77.96 77.96 -0.14 0 260 +0
Total Volume and Open Interest 5,111 67,696 -573
Swiss Franc(IMM)
Jun02 020423 60.45 60.74 60.41 60.60 unch 5,164 42,071 +40
Sep02 020423 60.55 60.80 60.55 60.67 unch 15 350 -1
Dec02 020423 60.78 60.78 60.78 60.78 unch 5 38 +3
Total Volume and Open Interest 5,184 42,459 +42
EuroFX(IMM)
Jun02 020423 88.51 88.82 88.47 88.66 -0.10 8,159 109,288 -440
Sep02 020423 88.20 88.42 88.20 88.36 -0.10 14 1,272 -30
Dec02 020423 88.00 88.17 88.00 88.14 -0.10 8 440 +6
Total Volume and Open Interest 8,183 111,019 -462
Mexican Peso(IMM)
Jun02 020423 10727.0 10730.0 10700.0 10707.0 -10.0 4,129 26,021 +13
Sep02 020423 10600.0 10600.0 10580.0 10580.0 -12.0 335 2,785 -24
Total Volume and Open Interest 4,464 30,102 -11
30-Year T-Bonds(CBOT)
Jun02 020423 100~22 101~06 100~16 100~30 +0~06 95,591 427,268 -3,383
Sep02 020423 99~31 100~00 99~20 99~26 +0~06 526 38,898 +366
Dec02 020423 98~27 98~27 98~27 98~27 +0~06 0 237 +0
Total Volume and Open Interest 96,117 466,404 -3,017
Municipal Bonds(CBOT)
Jun02 020423 102~30 103~10 102~27 103~04 +0~08 119 8,728 +29
Sep02 020423 101~14 101~14 101~14 101~14 +0~08 0 1 +0
Total Volume and Open Interest 119 8,729 +29
10-Year T-Notes(CBOT)
Jun02 020423 104~210 104~290 104~165 104~240 +0~005 141,974 672,644 -486
Sep02 020423 103~150 103~165 103~115 103~150 +0~010 4,135 38,194 +3,274
Total Volume and Open Interest 146,109 710,839 +2,788
5-Year T-Notes(CBOT)
Jun02 020423 105~155 105~185 105~110 105~150 -0~015 31,683 621,052 -1,829
Sep02 020423 104~065 104~065 104~065 104~065 -0~015 6,055 10,244 +4,973
Total Volume and Open Interest 37,738 631,296 +3,144
2 Year T-Notes(CBOT)
Jun02 020423 104~028 104~033 104~017 104~025 -0~005 6,728 89,763 +1,924
Total Volume and Open Interest 6,728 89,763 +1,924
3-Mth T-Bills(IMM)
Jun02 020423 98.22 98.22 98.20 98.20 unch 1 329 +0
Total Volume and Open Interest 1 379 +0
Eurodollars(IMM)
Jun02 020423 97.875 97.880 97.855 97.870 -0.005 57,917 747,709 -2,646
Sep02 020423 97.340 97.355 97.300 97.320 -0.035 63,724 640,927 -1,661
Dec02 020423 96.715 96.735 96.670 96.690 -0.045 57,658 781,366 -5,934
Mar03 020423 96.090 96.120 96.060 96.075 -0.030 40,449 412,334 -993
Jun03 020423 95.515 95.555 95.500 95.515 -0.015 23,670 308,044 -1,150
Sep03 020423 95.075 95.120 95.075 95.085 -0.010 13,211 236,829 +966
Dec03 020423 94.780 94.825 94.780 94.795 -0.005 11,021 182,270 +85
Mar04 020423 94.645 94.675 94.640 94.650 unch 7,060 138,605 +536
Jun04 020423 94.480 94.515 94.480 94.490 unch 6,038 128,866 -269
Sep04 020423 94.355 94.375 94.340 94.350 unch 5,922 120,295 -108
Dec04 020423 94.175 94.210 94.175 94.185 +0.005 5,631 87,318 -2,063
Mar05 020423 94.110 94.145 94.110 94.125 +0.010 5,255 88,145 +47
Total Volume and Open Interest 320,793 4,372,609 -11,895
3-Mth Euro-Yen(IMM)
Jun02 020423 99.91 99.91 99.91 99.91 unch 10 14,484 -17
Sep02 020423 99.90 99.90 99.89 99.89 -0.01 0 4,121 -20
Dec02 020423 99.88 99.88 99.88 99.88 +0.01 2 2,671 +41
Mar03 020423 99.84 99.84 99.84 99.84 unch 0 2,166 -8
Jun03 020423 99.84 99.85 99.84 99.85 +0.01 0 1,508 +25
Sep03 020423 99.79 99.79 99.79 99.79 unch 105 6,210 +79
Dec03 020423 99.73 99.73 99.73 99.73 unch 0 1,016 +56
Mar04 020423 99.66 99.66 99.66 99.66 +0.01 131 474 +116
Jun04 020423 99.62 99.62 99.62 99.62 +0.01 110 163 +107
Sep04 020423 99.53 99.53 99.53 99.53 unch 0 34 +0
Total Volume and Open Interest 358 32,849 +379
3-Mth Euro-Yen(SIMEX)
Jun02 020423 99.91 99.91 99.90 99.90 unch 1,614 96,907 -43
Sep02 020423 99.89 99.89 99.89 99.89 unch 2,047 36,890 +336
Dec02 020423 99.88 99.88 99.88 99.88 unch 575 29,463 +24
Mar03 020423 99.83 99.83 99.83 99.83 unch 258 28,249 -53
Jun03 020423 99.83 99.84 99.83 99.83 unch 9 34,306 +35
Sep03 020423 99.79 99.80 99.79 99.79 unch 1,371 27,759 +697
Dec03 020423 99.73 99.74 99.73 99.73 unch 169 8,553 +143
Mar04 020423 99.66 99.66 99.65 99.66 +0.01 0 12,639 +0
Total Volume and Open Interest 6,043 283,256 +1,139
German Euro-Bund(EUREX)
Jun02 020423 105.61 105.74 105.38 105.43 -0.23 468,623 633,615 +15,913
Sep02 020423 105.23 105.28 105.06 105.09 -0.23 972 11,497 +19
Dec02 020423 104.58 104.58 104.58 104.58 -0.23 504 243 +0
Total Volume and Open Interest 470,099 645,355 +15,932
German Euro-Bobl(EUREX)
Jun02 020423 104.76 104.89 104.66 104.70 -0.10 305,359 534,093 -4,895
Sep02 020423 104.42 104.43 104.33 104.33 -0.12 1,422 11,698 +0
Dec02 020423 103.98 103.98 103.98 103.98 -0.10 0 154 +0
Total Volume and Open Interest 306,781 545,945 -4,895
Long Gilt(LIFFE)
Jun02 020423 111~18 111~20 111~08 111~10 -0~09 23,799 80,357 -754
Sep02 020423 110~17 110~17 110~17 110~17 -0~09 0 50 +0
Total Volume and Open Interest 23,799 80,407 -754
3-Mth Short Sterling(LIFFE)
Jun02 020423 95.68 95.69 95.63 95.66 -0.01 22,060 0 +0
Sep02 020423 95.31 95.33 95.24 95.27 -0.03 23,804 0 +0
Dec02 020423 94.92 94.96 94.84 94.88 -0.04 28,124 0 +0
Total Volume and Open Interest 98,023    
3-Mth Euribor(LIFFE)
Jun02 020423 96.520 96.540 96.505 96.515 -0.005 52,472 465,938 -3,216
Sep02 020423 96.255 96.290 96.230 96.245 unch 62,769 366,739 +8,050
Dec02 020423 95.925 95.975 95.895 95.915 -0.005 79,577 291,027 -1,765
Total Volume and Open Interest 269,862 1,730,556 +5,423
3-Mth Aus T-Bills(SFE)
Jun02 020423 95.08 95.09 95.07 95.08 +0.01 8,872 269,856 +2,693
Sep02 020423 94.63 94.64 94.61 94.62 unch 3,255 113,759 -36
Dec02 020423 94.30 94.31 94.26 94.27 unch 469 62,152 +74
Mar03 020423 94.06 94.07 94.03 94.04 +0.01 175 27,733 +242
Jun03 020423 93.90 93.91 93.86 93.88 +0.01 177 17,244 +102
Sep03 020423 93.78 93.79 93.76 93.76 +0.01 174 12,873 +120
Dec03 020423 93.72 93.72 93.68 93.68 unch 193 8,590 +193
Mar04 020423 93.63 93.63 93.63 93.63 +0.01 8 5,340 +8
Jun04 020423 93.60 93.60 93.60 93.60 unch 20 2,301 +20
Sep04 020423 93.57 93.57 93.57 93.57 +0.01 4 1,489 +4
Total Volume and Open Interest 13,349 522,808 +3,422
10-Year Aus T-Bonds(SFE)
Jun02 020423 93.67 93.68 93.64 93.67 +0.02 2,179 218,619 +8,728
Sep02 020423 93.59 93.59 93.59 93.59 +0.01      
Total Volume and Open Interest 14,910 209,891 +5,795
3-Year Aus T-Bonds(SFE)
Jun02 020423 94.19 94.20 94.12 94.14 unch 24,053 564,635 -3,844
Sep02 020423 94.04 94.04 94.04 94.04 unch      
Total Volume and Open Interest 24,053 564,635 -3,844
Gold(CMX)
Apr02 020423 302.8 304.0 302.8 304.0 +1.0 30 267 -44
Jun02 020423 303.5 305.2 302.7 304.6 +1.0 12,248 110,635 +1,350
Aug02 020423 303.5 306.0 303.5 305.4 +1.0 482 6,862 +309
Oct02 020423 305.7 307.0 305.0 306.4 +1.0 1 4,055 +1
Dec02 020423 306.7 308.0 305.5 307.3 +1.0 969 15,518 -334
Feb03 020423 308.3 308.3 308.3 308.3 +1.0 31 7,116 +20
Total Volume and Open Interest 14,487 161,307 +1,444
Silver(CMX)
May02 020423 452.0 459.5 451.0 457.0 +2.7 14,690 20,860 -6,355
Jul02 020423 455.0 462.0 453.0 459.4 +2.8 9,292 34,888 +4,833
Sep02 020423 458.5 461.1 458.5 461.1 +2.8 67 2,177 +44
Dec02 020423 459.5 465.5 455.0 463.4 +2.8 123 7,794 +0
Mar03 020423 465.6 465.6 465.6 465.6 +3.2 0 1,212 +0
Total Volume and Open Interest 24,230 70,596 -1,425
Platinum(NYM)
Apr02 020423 554.8 554.8 554.8 554.8 -1.0 7 5 -5
Jul02 020423 545.9 547.0 542.5 544.8 -1.0 436 6,814 +1
Oct02 020423 536.8 536.8 536.8 536.8 -1.0 4 92 +0
Total Volume and Open Interest 447 6,911 -4
Palladium(NYME)
Jun02 020423 370.00 374.00 369.00 371.00 +0.45 68 1,178 -6
Sep02 020423 370.00 370.00 370.00 370.00 +0.45 0 60 +0
Total Volume and Open Interest 68 1,238 -6
Copper(CMX)
May02 020423 74.10 74.20 73.00 73.15 -1.20 8,368 23,174 -2,480
Jul02 020423 74.70 74.75 73.60 73.75 -1.20 5,586 19,287 +361
Sep02 020423 75.20 75.20 74.25 74.25 -1.15 460 7,821 +98
Dec02 020423 75.50 75.50 74.85 74.85 -1.15 707 8,338 +599
Mar03 020423 75.70 75.70 75.40 75.40 -1.15 4 1,717 -4
Total Volume and Open Interest 15,404 72,853 -1,452
DJIA Index(CBOT)
Jun02 020423 10142 10179 10065 10095 -40 15,406 28,406 +687
Sep02 020423 10140 10176 10100 10104 -40 8 712 +1
Dec02 020423 10125 10125 10125 10125 -40 4 169 -1
Mar03 020423 10173 10173 10173 10173 -40      
Total Volume and Open Interest 15,418 29,312 +687
S & P 500(CME)
Jun02 020423 1108.30 1112.50 1099.40 1103.30 -5.00 51,314 470,209 -237
Sep02 020423 1113.00 1113.00 1105.40 1105.40 -5.00 2,249 43,720 +1,775
Dec02 020423 1109.20 1109.20 1109.20 1109.20 -4.90 10 3,514 +13
Mar03 020423 1115.70 1115.70 1115.70 1115.70 -4.40 0 79 +0
Total Volume and Open Interest 53,577 517,651 +1,551
S & P 500 E-Mini(Globex)
Jun02 020423 1109.25 1113.75 1099.25 1103.25 -5.00 274,229 157,497 +1,886
Sep02 020423 1110.00 1110.00 1105.50 1105.50 -5.00 6 19 +3
Total Volume and Open Interest 274,235 157,516 +1,889
NASDAQ 100(CME)
Jun02 020423 1354.00 1362.00 1319.00 1330.00 -23.50 12,901 51,530 -1,289
Sep02 020423 1342.00 1342.00 1338.50 1338.50 -23.50 0 28 +0
Dec02 020423 1347.00 1347.00 1347.00 1347.00 -23.50 0 15 +0
Total Volume and Open Interest 12,901 51,573 -1,289
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020423 1353.5 1366.5 1319.0 1330.0 -23.5 152,552 108,504 +8,440
Sep02 020423 1355.0 1355.0 1333.5 1338.5 -23.5 20 27 +15
Total Volume and Open Interest 152,572 108,531 +8,455
NYSE Composite(NYBOT)
Jun02 020423 586.75 588.00 584.25 585.00 -1.00 1,613 3,141 -139
Sep02 020423 586.00 586.00 586.00 586.00 -1.00 0 410 +0
Dec02 020423 587.00 587.00 587.00 587.00 -1.00 0 200 +0
Total Volume and Open Interest 1,613 3,751 -139
S & P Midcap 400(CME)
Jun02 020423 543.00 545.00 540.50 543.00 +1.00 1,054 14,460 +11
Sep02 020423 545.00 545.00 545.00 545.00 +1.00      
Dec02 020423 550.50 550.50 550.50 550.50 +1.00      
Total Volume and Open Interest 1,054 14,460 +11
Russell 2000(CME)
Jun02 020423 511.50 513.30 509.50 512.85 +2.60 1,478 26,931 -185
Sep02 020423 514.10 514.10 514.10 514.10 +2.60      
Dec02 020423 516.10 516.10 516.10 516.10 +2.60      
Total Volume and Open Interest 1,478 26,931 -185
Value Line(KCBT)
Jun02 020423 1305.50 1309.00 1305.50 1307.00 +1.00 43 364 +7
Total Volume and Open Interest 43 367 +7
Nikkei 225(CME)
Jun02 020423 11700 11735 11675 11690 +130 1,413 14,840 -326
Sep02 020423 11715 11715 11715 11715 +130 0 3 +0
Total Volume and Open Interest 1,413 14,854 -326
Nikkei 225(SIMEX)
Jun02 020423 11580 11820 11570 11740 +75 10,498 84,837 +35
Sep02 020423 11740 11740 11740 11740 +75 0 1,282 +0
Dec02 020423 11720 11720 11720 11720 +75      
Total Volume and Open Interest 10,498 86,419 +35
CAC 40(MATIF)
Apr02 020423 4540.0 4589.0 4520.0 4558.0 +5.0 49,070 510,556 +9,845
May02 020423 4540.0 4544.0 4499.0 4528.0 +5.0 5,578 17,530 +4,478
Jun02 020423 4523.0 4547.0 4483.5 4516.5 +5.0 3,082 81,594 +2,082
Total Volume and Open Interest 57,754 644,810 +16,406
DAX Index(EUREX)
Jun02 020423 5271.5 5278.0 5176.5 5223.0 -26.0 51,950 232,652 +2,106
Sep02 020423 5313.5 5313.5 5226.0 5268.0 -26.0 68 4,598 +21
Dec02 020423 5318.5 5318.5 5318.5 5318.5 -28.5 1 1,414 +0
Total Volume and Open Interest 52,019 238,664 +2,127
FT-SE 100(LIFFE)
Jun02 020423 5251.00 5265.00 5183.50 5201.00 -35.50 26,097 349,963 -3,160
Sep02 020423 5278.00 5278.00 5205.00 5217.00 -36.00 19 9,926 -5
Dec02 020423 5281.50 5281.50 5246.50 5259.50 -37.00 131 8,293 -2
Total Volume and Open Interest 26,626 369,862 -2,866
SPI 200(SFE)
Jun02 020423 3405.0 3412.0 3398.0 3403.0 -16.0 6,982 129,529 -837
Sep02 020423 3418.0 3418.0 3418.0 3418.0 -15.0 10 1,280 +10
Dec02 020423 3432.0 3432.0 3432.0 3432.0 -16.0 14 873 -34
Total Volume and Open Interest 7,066 132,484 -856
GSCI(CME)
May02 020423 201.10 202.50 200.00 200.00 +0.50 1,017 15,629 -680
Jun02 020423 200.00 200.00 200.00 200.00 +0.50      
Jul02 020423 200.00 200.00 200.00 200.00 +1.00      
Total Volume and Open Interest 1,017 15,629 -680
Bridge CRB Index(NYBOT)
Jun02 020423 202.75 202.75 202.30 202.50 unch 9 223 +4
Aug02 020423 204.25 204.25 204.25 204.25 unch 1 103 +1
Nov02 020423 205.50 206.00 205.50 206.00 unch 0 49 +0
Total Volume and Open Interest 10 375 +5
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!!!