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 Wed April 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020424 478.00 480.00 473.25 479.50 +5.50 13,021 30,720 -3,612
Jul02 020424 481.00 484.00 476.50 483.25 +6.25 22,825 79,757 +1,473
Aug02 020424 478.00 479.75 474.00 479.25 +5.75 489 9,757 +75
Sep02 020424 471.50 473.00 468.50 471.75 +2.75 217 5,111 +119
Nov02 020424 472.00 472.50 467.50 470.00 +1.75 4,877 28,618 -217
Jan03 020424 475.50 476.50 473.50 476.00 +2.50 94 3,089 +6
Mar03 020424 480.00 481.00 478.00 480.00 +1.00 5 2,382 +1
Total Volume and Open Interest 41,537 161,203 -2,150
Soybean Meal(CBOT)
May02 020424 166.00 166.00 163.50 165.90 +2.50 7,811 23,660 -943
Jul02 020424 162.80 163.20 160.70 163.10 +2.50 10,182 47,006 +1,279
Aug02 020424 159.00 160.00 158.20 160.00 +2.20 1,081 11,285 +159
Sep02 020424 157.00 157.00 155.50 156.80 +1.70 562 10,257 -61
Oct02 020424 154.50 154.50 153.00 154.20 +2.10 374 7,364 +11
Dec02 020424 152.50 153.20 152.10 153.00 +1.30 3,907 24,255 -69
Jan03 020424 152.30 152.90 152.30 152.80 +1.00 351 2,568 +75
Mar03 020424 152.00 152.00 151.10 151.10 +0.90 207 2,175 +73
Total Volume and Open Interest 24,712 130,529 +683
Soybean Oil(CBOT)
May02 020424 17.03 17.03 16.90 17.01 +0.15 8,325 21,626 -2,163
Jul02 020424 17.22 17.26 17.15 17.24 +0.14 8,313 59,746 +1,416
Aug02 020424 17.36 17.37 17.28 17.36 +0.14 349 9,585 +235
Sep02 020424 17.50 17.51 17.41 17.48 +0.13 250 8,959 +57
Oct02 020424 17.62 17.62 17.56 17.60 +0.12 77 7,047 -35
Dec02 020424 17.93 17.95 17.77 17.86 +0.08 690 19,516 +127
Jan03 020424 18.01 18.01 18.01 18.01 +0.05 227 1,820 -77
Mar03 020424 18.25 18.25 18.25 18.25 +0.08 0 1,430 +2
Total Volume and Open Interest 18,433 134,197 -440
Canola(WCE)
May02 020424 327.9 327.9 326.3 327.3 unch 2,149 5,579 -1,534
Jul02 020424 330.0 330.0 327.7 329.1 +0.8 3,870 32,361 +1,694
Sep02 020424 325.6 325.6 325.6 325.6 unch 0 16 +0
Nov02 020424 331.0 331.0 328.5 329.7 -0.3 1,542 16,962 -379
Jan03 020424 331.9 331.9 331.9 331.9 unch 35 503 +0
Total Volume and Open Interest 7,596 55,421 -219
Corn(CBOT)
May02 020424 199.25 199.75 197.50 197.75 -1.00 21,754 89,780 -6,293
Jul02 020424 205.25 205.50 203.00 203.50 -1.00 19,347 174,188 +2,034
Sep02 020424 211.25 211.75 209.75 209.75 -1.00 3,152 44,163 -280
Dec02 020424 220.00 220.50 218.25 218.50 -0.75 6,862 87,151 +1,366
Mar03 020424 229.00 229.25 227.25 227.50 -0.25 497 15,422 +203
May03 020424 234.25 234.25 233.00 233.00 -0.25 78 3,287 +74
Total Volume and Open Interest 51,918 425,875 -2,868
Wheat(CBOT)
May02 020424 266.50 266.50 263.00 263.50 -1.00 5,382 26,604 -1,705
Jul02 020424 273.00 273.75 270.00 270.50 -1.75 13,393 66,865 +1,580
Sep02 020424 281.00 281.25 277.00 277.50 -2.00 663 8,251 -56
Dec02 020424 292.25 293.00 289.00 289.25 -2.00 1,184 12,048 +89
Mar03 020424 300.00 300.00 297.50 297.50 -2.50 67 1,627 +43
Total Volume and Open Interest 20,793 116,411 -65
Wheat(KCBT)
May02 020424 282.00 283.00 278.00 279.50 -2.50 1,723 10,436 -1,048
Jul02 020424 289.00 290.50 285.50 287.00 -2.25 4,365 33,096 -663
Sep02 020424 294.00 297.00 291.00 292.50 -2.50 1,395 7,266 +825
Dec02 020424 302.00 302.50 297.50 298.00 -4.00 521 8,880 +101
Mar03 020424 304.00 305.00 303.00 303.00 -3.25 17 1,935 -36
Total Volume and Open Interest 8,021 62,446 -821
Wheat(MGE)
May02 020424 290.00 290.25 287.00 287.75 -1.50 1,885 8,919 +183
Jul02 020424 298.00 298.00 295.50 296.25 -1.25 1,832 10,003 +204
Sep02 020424 305.75 306.00 304.00 304.00 -1.50 283 3,591 +88
Dec02 020424 316.00 316.25 314.25 314.25 -1.25 157 2,417 +106
Mar03 020424 324.50 324.50 324.50 324.50 -0.75 33 336 +20
Total Volume and Open Interest 4,318 25,549 +715
Oats(CBOT)
May02 020424 162.00 163.50 157.00 158.25 -2.50 794 4,069 +2
Jul02 020424 139.00 142.00 137.50 141.50 +4.00 450 2,536 +108
Sep02 020424 124.50 125.00 123.00 123.75 -1.00 23 412 +1
Dec02 020424 127.00 128.00 125.00 127.00 +1.50 98 3,650 -29
Total Volume and Open Interest 1,365 10,695 +82
Rough Rice(CBOT)
May02 020424 3.55 3.63 3.55 3.59 +0.03 185 2,831 -94
Jul02 020424 3.80 3.87 3.80 3.82 +0.03 247 2,187 +75
Sep02 020424 4.06 4.07 4.03 4.06 +0.05 21 394 +13
Nov02 020424 4.26 4.26 4.25 4.25 +0.05 31 930 +3
Total Volume and Open Interest 507 7,640 +10
Live Cattle(CME)
Apr02 020424 64.150 64.400 63.375 63.400 -0.650 1,224 3,814 -473
Jun02 020424 61.250 61.400 60.000 60.250 -0.825 7,208 40,346 -539
Aug02 020424 61.700 61.700 60.500 60.675 -0.750 2,470 20,171 -142
Oct02 020424 64.200 64.400 63.200 63.250 -0.900 1,967 21,259 +41
Dec02 020424 65.850 66.050 65.000 65.025 -0.875 994 8,240 -200
Feb03 020424 67.150 67.150 66.200 66.250 -1.100 217 2,268 -46
Total Volume and Open Interest 14,143 96,852 -1,321
Feeder Cattle(CME)
Apr02 020424 74.400 74.600 74.250 74.325 -0.075 155 929 -86
May02 020424 72.950 73.050 71.125 71.225 -1.325 1,351 5,466 -123
Aug02 020424 74.600 74.900 73.325 73.325 -1.500 1,440 5,945 +51
Sep02 020424 74.750 74.800 73.375 73.375 -1.500 150 889 +10
Oct02 020424 74.950 75.050 73.775 73.775 -1.500 102 1,244 +18
Nov02 020424 75.750 75.750 74.250 74.250 -1.500 56 371 -9
Jan03 020424 75.300 75.300 74.000 74.000 -1.500 2 226 +1
Total Volume and Open Interest 3,256 15,070 -138
Lean Hogs(CME)
May02 020424 51.500 51.650 49.900 50.525 -0.675 927 2,623 -118
Jun02 020424 54.000 54.750 53.500 53.825 +0.325 4,111 17,723 +95
Jul02 020424 53.100 53.750 52.850 52.950 +0.275 1,354 3,517 +95
Aug02 020424 51.200 51.950 50.950 51.500 +0.575 845 2,488 -157
Oct02 020424 43.125 43.800 43.050 43.550 +0.475 129 2,107 +10
Dec02 020424 41.150 41.800 41.000 41.275 +0.350 198 1,936 +12
Feb03 020424 44.000 44.150 43.850 44.100 +0.400 15 398 +3
Total Volume and Open Interest 7,579 30,792 -60
Pork Bellies(CME)
May02 020424 66.800 67.900 66.250 67.225 +0.800 528 1,735 -181
Jul02 020424 67.700 68.700 67.400 68.050 +0.975 396 1,393 +61
Aug02 020424 67.250 68.000 67.125 67.850 +1.075 41 398 +8
Feb03 020424 65.600 65.600 65.600 65.600 -0.350 0 4 +0
Mar03 020424 65.600 65.600 65.600 65.600 -0.350 0 1 +0
Total Volume and Open Interest 965 3,531 -112
Cocoa(NYBOT)
May02 020424 1600 1600 1565 1566 -30 115 2,220 +34
Jul02 020424 1562 1563 1527 1531 -27 4,412 34,196 +488
Sep02 020424 1520 1520 1498 1500 -20 1,248 14,927 +573
Dec02 020424 1447 1450 1427 1430 -19 261 13,296 +22
Mar03 020424 1370 1376 1370 1376 -16 334 10,882 +121
May03 020424 1370 1370 1355 1361 -14 40 6,081 +40
Jul03 020424 1348 1355 1346 1346 -17 65 4,569 +65
Total Volume and Open Interest 6,916 101,191 +1,704
Coffee "C"(NYBOT)
May02 020424 54.25 54.25 52.80 52.85 -1.55 606 887 -273
Jul02 020424 57.00 57.30 55.25 55.35 -1.90 3,688 36,504 +262
Sep02 020424 59.40 59.40 57.50 57.65 -1.75 822 12,980 +81
Dec02 020424 61.55 61.55 59.70 59.70 -1.65 248 6,343 +95
Mar03 020424 62.25 62.50 60.70 60.70 -1.60 287 4,063 -12
May03 020424 62.75 62.75 61.00 61.00 -1.50 76 1,209 +13
Total Volume and Open Interest 5,816 63,523 +169
Orange Juice(NYBOT)
May02 020424 89.75 90.10 89.55 89.75 +0.15 946 4,989 -528
Jul02 020424 89.00 89.50 88.65 88.85 +0.10 900 9,266 +438
Sep02 020424 89.25 89.30 88.80 88.80 +0.15 191 1,347 -55
Nov02 020424 88.85 88.85 88.85 88.85 +0.20 70 1,921 -11
Jan03 020424 90.00 90.00 89.75 89.75 +0.55 111 3,616 +55
Total Volume and Open Interest 2,220 22,756 -101
Sugar #11(NYBOT)
May02 020424 6.04 6.19 6.04 6.08 +0.01 12,252 25,882 -3,606
Jul02 020424 5.47 5.55 5.42 5.44 -0.03 12,904 70,522 -8
Oct02 020424 5.40 5.48 5.38 5.40 unch 3,620 32,297 -569
Mar03 020424 5.69 5.72 5.66 5.68 -0.01 1,123 17,466 -44
May03 020424 5.74 5.74 5.71 5.71 -0.01 270 6,265 +10
Total Volume and Open Interest 31,032 171,402 -3,871
London Cocoa(LCE)
May02 020424 1209 1209 1192 1197 -8 1,013 24,130 -199
Jul02 020424 1238 1238 1220 1224 -8 1,473 45,791 -110
Sep02 020424 1193 1193 1175 1177 -8 515 29,558 -40
Dec02 020424 1098 1098 1076 1082 -10 413 19,195 +72
Mar03 020424 1078 1078 1058 1060 -8 1,509 30,373 +683
May03 020424 1067 1067 1060 1060 -13 8 4,377 +0
Jul03 020424 1068 1068 1063 1063 -11 916 3,711 +755
Total Volume and Open Interest 6,162 164,354 +1,476
London Coffee(LCE)
May02 020424 524.00 526.00 520.00 525.00 +3.00 2,594 11,758 -888
Jul02 020424 534.00 538.00 531.00 537.00 +4.00 2,627 38,405 +140
Sep02 020424 541.00 544.00 538.00 542.00 +3.00 1,311 28,755 +673
Nov02 020424 546.00 548.00 542.00 548.00 +4.00 434 15,113 +349
Jan03 020424 549.00 552.00 547.00 552.00 +4.00 160 5,834 +109
Mar03 020424 554.00 558.00 554.00 557.00 +5.00 0 3,887 +0
Total Volume and Open Interest 7,130 105,214 +387
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020424 187.50 190.50 186.80 186.80 -1.20 762 24,537 -122
Oct02 020424 172.00 172.50 169.10 169.10 -1.40 293 10,743 -114
Dec02 020424 173.80 174.00 172.10 172.10 -1.40 47 2,427 +6
Mar03 020424 178.30 180.00 176.10 176.10 -1.40 189 3,552 +100
Total Volume and Open Interest 1,301 42,733 -125
Cotton(NYBOT)
May02 020424 35.00 36.00 35.00 35.75 +1.40 3,315 403 -1,941
Jul02 020424 36.65 37.37 36.60 37.17 +0.91 6,177 37,996 +1,734
Oct02 020424 39.60 39.60 39.60 39.60 +0.95 66 879 +5
Dec02 020424 40.50 41.05 40.40 40.89 +0.98 1,003 20,305 +159
Mar03 020424 42.00 42.35 42.00 42.30 +0.75 249 2,463 +213
May03 020424 44.45 44.90 44.45 44.75 +0.75 1 1,572 +0
Total Volume and Open Interest 10,811 64,863 +170
Lumber(CME)
May02 020424 282.1 283.5 280.0 280.8 -3.5 286 876 -28
Jul02 020424 293.0 294.0 290.1 290.6 -4.4 211 716 +2
Sep02 020424 293.0 293.0 289.5 290.1 -4.3 37 222 +12
Nov02 020424 287.0 290.0 286.1 286.1 +1.5 0 55 +0
Total Volume and Open Interest 534 1,869 -14
Crude Oil(NYM)
Jun02 020424 26.05 26.45 25.90 26.38 -0.24 84,735 152,778 +3,932
Jul02 020424 25.90 26.20 25.70 26.14 -0.23 28,348 66,400 +1,817
Aug02 020424 25.55 25.88 25.47 25.83 -0.18 9,555 30,528 +2,085
Sep02 020424 25.33 25.65 25.25 25.57 -0.17 3,255 26,239 +534
Oct02 020424 25.20 25.35 25.15 25.35 -0.16 1,277 16,970 -149
Nov02 020424 24.89 25.14 24.85 25.14 -0.15 467 11,014 -59
Dec02 020424 24.70 24.94 24.60 24.94 -0.14 5,497 40,687 +1,480
Jan03 020424 24.62 24.74 24.62 24.74 -0.14 970 14,681 +26
Feb03 020424 24.54 24.54 24.54 24.54 -0.14 135 7,575 +70
Mar03 020424 24.35 24.35 24.35 24.35 -0.14 80 8,227 +15
Total Volume and Open Interest 136,770 462,897 +1,532
Heating Oil(NYM)
May02 020424 65.50 66.30 64.80 66.12 -0.41 11,256 18,442 -1,139
Jun02 020424 65.90 66.75 65.50 66.44 -0.49 10,615 37,190 +821
Jul02 020424 66.50 66.90 66.10 66.89 -0.49 2,155 16,405 +557
Aug02 020424 67.05 67.44 67.05 67.44 -0.54 1,307 13,107 -332
Sep02 020424 67.95 68.20 67.95 68.09 -0.54 158 9,413 +42
Oct02 020424 68.50 69.10 68.50 68.79 -0.54 328 6,170 -15
Nov02 020424 69.10 69.80 69.00 69.44 -0.54 240 5,449 -120
Dec02 020424 69.65 69.90 69.30 69.89 -0.54 1,930 15,997 +118
Jan03 020424 70.30 70.30 69.90 70.14 -0.54 431 6,299 -59
Feb03 020424 69.95 69.95 69.50 69.79 -0.54 181 3,771 +41
Total Volume and Open Interest 28,904 141,973 -164
Unleaded Gas(NYM)
May02 020424 78.50 79.00 77.60 78.76 -1.40 19,077 25,560 -3,511
Jun02 020424 78.40 79.20 77.90 78.82 -1.47 16,735 49,446 +1,467
Jul02 020424 77.70 78.22 77.40 78.22 -1.12 3,354 19,519 +666
Aug02 020424 76.40 76.95 76.15 76.95 -0.84 1,191 12,659 +145
Sep02 020424 74.25 75.03 74.10 75.03 -0.66 801 13,766 -289
Oct02 020424 71.00 71.58 71.00 71.58 -0.56 80 2,387 -61
Nov02 020424 70.03 70.03 70.03 70.03 -0.51 1 1,130 +0
Dec02 020424 69.43 69.43 69.43 69.43 -0.46 52 2,341 +25
Total Volume and Open Interest 41,371 127,368 -1,516
Natural Gas(NYM)
May02 020424 3.500 3.545 3.370 3.419 -0.172 50,349 47,033 -1,441
Jun02 020424 3.535 3.570 3.390 3.431 -0.184 20,687 61,044 +3,479
Jul02 020424 3.570 3.590 3.440 3.465 -0.180 3,299 30,542 +393
Aug02 020424 3.610 3.625 3.460 3.499 -0.176 2,964 34,226 +819
Sep02 020424 3.600 3.615 3.470 3.491 -0.173 1,258 28,816 +36
Oct02 020424 3.600 3.615 3.460 3.491 -0.169 5,519 50,811 +651
Nov02 020424 3.830 3.840 3.720 3.728 -0.152 1,408 34,204 -380
Dec02 020424 4.025 4.045 3.910 3.935 -0.143 2,340 32,585 +75
Total Volume and Open Interest 93,450 575,366 +4,465
Brent Crude Oil(IPE)
Jun02 020424 25.56 25.78 25.37 25.76 -0.24 47,368 94,569 -4,718
Jul02 020424 25.31 25.48 25.14 25.48 -0.27 16,013 49,253 -1,809
Aug02 020424 24.93 25.14 24.93 25.14 -0.26 3,805 14,587 +156
Sep02 020424 24.67 24.87 24.61 24.87 -0.23 2,786 10,569 +154
Oct02 020424 24.48 24.66 24.48 24.66 -0.20 548 9,215 +2
Nov02 020424 24.27 24.45 24.27 24.45 -0.18 33 7,774 +26
Dec02 020424 24.05 24.24 24.00 24.24 -0.16 4,087 30,588 -1,717
Jan03 020424 23.83 24.01 23.83 24.01 -0.14 316 8,746 -23
Total Volume and Open Interest 77,622 250,527 -8,854
Gas Oil(IPE)
May02 020424 200.00 201.50 198.50 201.50 -1.75 7,036 31,189 -53
Jun02 020424 201.50 203.00 201.00 202.75 -2.00 6,566 30,660 +1,103
Jul02 020424 203.00 204.75 202.50 204.00 -2.00 1,981 12,810 +1,108
Aug02 020424 204.75 205.75 204.50 205.75 -2.00 610 6,968 +100
Sep02 020424 207.00 207.50 206.00 207.50 -2.00 0 8,961 +0
Oct02 020424 209.00 209.25 207.75 209.25 -1.75 1,727 10,179 +945
Nov02 020424 208.50 209.75 208.50 209.75 -1.75 607 9,279 +400
Dec02 020424 209.25 209.75 208.75 209.50 -2.00 761 29,872 -294
Total Volume and Open Interest 19,438 168,158 +3,459
US Dollar Index(NYBOT)
Jun02 020424 116.84 116.84 116.25 116.36 -0.47 600 8,580 -51
Sep02 020424 117.12 117.12 116.77 116.81 -0.46 4 2,059 -6
Dec02 020424 117.19 117.19 117.19 117.19 -0.45 2 10 +1
Total Volume and Open Interest 606 10,649 -56
Australian Dollar(IMM)
Jun02 020424 53.81 54.10 53.78 54.08 +0.44 1,493 49,767 -229
Sep02 020424 53.71 53.71 53.70 53.71 +0.42 1 92 +1
Dec02 020424 53.43 53.43 53.34 53.34 +0.40 0 49 +0
Total Volume and Open Interest 1,494 49,941 -228
British Pound(IMM)
Jun02 020424 144.12 144.64 144.12 144.36 +0.12 1,947 42,139 -469
Sep02 020424 143.70 143.70 143.54 143.54 +0.12 3 834 +3
Dec02 020424 143.00 143.00 142.72 142.72 +0.12 0 3 +0
Total Volume and Open Interest 1,950 42,976 -466
Canadian Dollar(IMM)
Jun02 020424 63.63 63.81 63.61 63.72 +0.24 6,013 61,786 +2,044
Sep02 020424 63.50 63.70 63.50 63.61 +0.23 199 5,023 +160
Dec02 020424 63.40 63.55 63.40 63.52 +0.22 8 1,917 +8
Mar03 020424 63.45 63.45 63.38 63.43 +0.21 0 272 +0
Total Volume and Open Interest 6,222 69,168 +2,212
Japanese Yen(IMM)
Jun02 020424 77.24 77.47 77.19 77.40 +0.36 4,636 66,299 +258
Sep02 020424 77.64 77.81 77.64 77.81 +0.36 9 1,068 +0
Dec02 020424 78.32 78.32 78.32 78.32 +0.36 0 260 +0
Total Volume and Open Interest 4,645 67,954 +258
Swiss Franc(IMM)
Jun02 020424 60.69 60.98 60.67 60.89 +0.29 5,049 43,095 +1,024
Sep02 020424 60.85 61.00 60.85 60.96 +0.29 5 350 +0
Dec02 020424 61.07 61.07 61.07 61.07 +0.29 0 38 +0
Total Volume and Open Interest 5,054 43,483 +1,024
EuroFX(IMM)
Jun02 020424 88.71 89.11 88.69 89.02 +0.36 9,933 112,458 +3,170
Sep02 020424 88.48 88.76 88.48 88.72 +0.36 138 1,285 +13
Dec02 020424 88.42 88.55 88.40 88.50 +0.36 65 475 +35
Total Volume and Open Interest 10,138 114,239 +3,220
Mexican Peso(IMM)
Jun02 020424 10735.0 10735.0 10670.0 10697.0 -10.0 2,468 24,147 -1,874
Sep02 020424 10590.0 10590.0 10560.0 10570.0 -10.0 170 2,458 -327
Total Volume and Open Interest 2,638 27,751 -2,351
30-Year T-Bonds(CBOT)
Jun02 020424 100~30 101~26 100~26 101~24 +0~26 168,588 425,617 -1,651
Sep02 020424 100~11 100~22 99~27 100~20 +0~26 699 39,143 +245
Dec02 020424 99~21 99~21 99~21 99~21 +0~26 0 237 +0
Total Volume and Open Interest 169,287 464,998 -1,406
Municipal Bonds(CBOT)
Jun02 020424 103~04 103~25 103~04 103~23 +0~19 348 8,777 +49
Sep02 020424 102~01 102~01 102~01 102~01 +0~19 0 1 +0
Total Volume and Open Interest 348 8,778 +49
10-Year T-Notes(CBOT)
Jun02 020424 104~250 105~110 104~195 105~090 +0~170 225,812 688,741 +16,097
Sep02 020424 103~140 104~000 103~140 104~000 +0~170 10,913 44,884 +6,690
Total Volume and Open Interest 236,725 733,626 +22,787
5-Year T-Notes(CBOT)
Jun02 020424 105~135 105~280 105~130 105~275 +0~125 41,793 625,905 +4,853
Sep02 020424 104~075 104~195 104~075 104~195 +0~130 380 10,406 +162
Total Volume and Open Interest 42,173 636,311 +5,015
2 Year T-Notes(CBOT)
Jun02 020424 104~024 104~050 104~024 104~050 +0~025 6,558 87,767 -1,996
Total Volume and Open Interest 6,558 87,767 -1,996
3-Mth T-Bills(IMM)
Jun02 020424 98.18 98.23 98.18 98.22 +0.03 1 330 +1
Total Volume and Open Interest 1 380 +1
Eurodollars(IMM)
Jun02 020424 97.865 97.905 97.855 97.895 +0.025 66,339 734,616 -13,093
Sep02 020424 97.305 97.405 97.300 97.395 +0.075 93,515 646,084 +5,157
Dec02 020424 96.670 96.810 96.670 96.805 +0.115 126,611 783,948 +2,582
Mar03 020424 96.055 96.215 96.055 96.210 +0.135 72,292 414,852 +2,518
Jun03 020424 95.505 95.660 95.495 95.650 +0.135 44,385 309,342 +1,298
Sep03 020424 95.075 95.230 95.075 95.220 +0.135 26,523 245,100 +8,271
Dec03 020424 94.785 94.930 94.785 94.930 +0.135 17,112 183,108 +838
Mar04 020424 94.640 94.785 94.640 94.775 +0.125 12,870 137,235 -1,370
Jun04 020424 94.480 94.610 94.480 94.610 +0.120 5,351 128,371 -495
Sep04 020424 94.380 94.470 94.380 94.465 +0.115 5,516 121,267 +972
Dec04 020424 94.225 94.300 94.220 94.300 +0.115 3,856 88,324 +1,006
Mar05 020424 94.165 94.240 94.160 94.240 +0.115 4,301 89,812 +1,667
Total Volume and Open Interest 516,969 4,383,392 +10,783
3-Mth Euro-Yen(IMM)
Jun02 020424 99.91 99.91 99.91 99.91 unch 607 14,661 +177
Sep02 020424 99.89 99.89 99.89 99.89 unch 276 4,437 +316
Dec02 020424 99.87 99.87 99.87 99.87 -0.01 31 2,816 +145
Mar03 020424 99.84 99.84 99.83 99.83 -0.01 296 2,552 +386
Jun03 020424 99.83 99.83 99.83 99.83 -0.02 506 2,011 +503
Sep03 020424 99.79 99.79 99.79 99.79 unch 0 6,214 +4
Dec03 020424 99.73 99.73 99.73 99.73 unch 0 1,291 +275
Mar04 020424 99.65 99.65 99.65 99.65 -0.01 0 474 +0
Jun04 020424 99.61 99.61 99.61 99.61 -0.01 0 163 +0
Sep04 020424 99.53 99.53 99.53 99.53 unch 0 59 +25
Total Volume and Open Interest 1,716 34,689 +1,840
3-Mth Euro-Yen(SIMEX)
Jun02 020424 99.90 99.91 99.90 99.90 unch 3,138 97,628 +721
Sep02 020424 99.89 99.89 99.89 99.89 0.00 591 37,357 +467
Dec02 020424 99.88 99.88 99.87 99.87 0.00 602 29,501 +38
Mar03 020424 99.84 99.84 99.83 99.83 0.00 276 28,449 +200
Jun03 020424 99.84 99.84 99.83 99.83 0.00 2,207 35,431 +1,125
Sep03 020424 99.80 99.80 99.79 99.79 unch 298 27,827 +68
Dec03 020424 99.73 99.73 99.73 99.73 unch 747 8,918 +365
Mar04 020424 99.65 99.65 99.65 99.65 -0.01 33 12,664 +25
Total Volume and Open Interest 9,474 287,432 +4,176
German Euro-Bund(EUREX)
Jun02 020424 105.42 105.83 105.35 105.77 +0.34 635,345 639,602 +5,987
Sep02 020424 105.11 105.43 105.07 105.43 +0.34 2,185 12,498 +1,001
Dec02 020424 104.91 104.91 104.91 104.91 +0.33 2,307 243 +0
Total Volume and Open Interest 639,837 652,343 +6,988
German Euro-Bobl(EUREX)
Jun02 020424 104.67 104.92 104.63 104.87 +0.17 380,934 531,029 -3,064
Sep02 020424 104.40 104.52 104.40 104.52 +0.19 977 12,188 +490
Dec02 020424 104.15 104.15 104.15 104.15 +0.17 0 154 +0
Total Volume and Open Interest 381,911 543,371 -2,574
Long Gilt(LIFFE)
Jun02 020424 111~10 111~22 111~06 111~18 +0~08 21,956 81,124 +767
Sep02 020424 110~25 110~25 110~25 110~25 +0~08 0 50 +0
Total Volume and Open Interest 21,956 81,174 +767
3-Mth Short Sterling(LIFFE)
Jun02 020424 95.66 95.70 95.64 95.68 +0.02 30,989 0 +0
Sep02 020424 95.27 95.31 95.26 95.30 +0.03 43,129 0 +0
Dec02 020424 94.87 94.92 94.86 94.91 +0.03 57,455 0 +0
Total Volume and Open Interest 175,270    
3-Mth Euribor(LIFFE)
Jun02 020424 96.515 96.530 96.505 96.520 +0.005 83,103 460,238 -5,700
Sep02 020424 96.245 96.290 96.230 96.275 +0.030 124,172 374,643 +7,904
Dec02 020424 95.910 95.975 95.900 95.960 +0.045 143,300 289,246 -1,781
Total Volume and Open Interest 496,990 1,733,233 +2,677
3-Mth Aus T-Bills(SFE)
Jun02 020424 95.10 95.13 95.04 95.06 -0.02 7,649 273,937 +4,081
Sep02 020424 94.63 94.66 94.57 94.60 -0.02 4,416 117,429 +3,670
Dec02 020424 94.29 94.31 94.20 94.23 -0.04 2,226 64,002 +1,850
Mar03 020424 94.05 94.07 93.97 94.00 -0.04 640 28,224 +491
Jun03 020424 93.88 93.91 93.81 93.84 -0.04 433 17,662 +418
Sep03 020424 93.77 93.77 93.73 93.73 -0.03 205 13,078 +205
Dec03 020424 93.69 93.69 93.65 93.65 -0.03 102 8,682 +92
Mar04 020424 93.64 93.64 93.61 93.61 -0.02 10 5,350 +10
Jun04 020424 93.64 93.64 93.59 93.59 -0.01 0 2,301 +0
Sep04 020424 93.55 93.55 93.55 93.55 -0.02 0 1,489 +0
Total Volume and Open Interest 15,681 533,624 +10,816
10-Year Aus T-Bonds(SFE)
Jun02 020424 93.67 93.68 93.58 93.61 -0.06 2,255 205,025 -13,594
Sep02 020424 93.54 93.54 93.54 93.54 -0.04      
Total Volume and Open Interest 15,778 218,619 +8,728
3-Year Aus T-Bonds(SFE)
Jun02 020424 94.15 94.17 94.08 94.10 -0.04 47,413 600,972 +36,337
Sep02 020424 94.00 94.00 94.00 94.00 -0.04      
Total Volume and Open Interest 47,413 600,972 +36,337
Gold(CMX)
Apr02 020424 305.0 305.7 304.3 304.3 +0.3 40 256 -11
Jun02 020424 305.2 306.2 304.6 304.8 +0.2 15,985 111,942 +1,307
Aug02 020424 306.0 307.0 305.5 305.7 +0.3 78 6,866 +4
Oct02 020424 307.0 307.0 306.6 306.6 +0.2 5 4,053 -2
Dec02 020424 308.5 309.0 307.2 307.5 +0.2 1,033 15,488 -30
Feb03 020424 308.4 308.4 308.4 308.4 +0.1 0 7,116 +0
Total Volume and Open Interest 17,149 162,580 +1,273
Silver(CMX)
May02 020424 457.5 459.5 456.0 456.2 -0.8 9,750 18,546 -2,314
Jul02 020424 459.5 462.0 458.0 458.5 -0.9 6,530 37,586 +2,698
Sep02 020424 465.0 465.0 460.5 460.5 -0.6 15 2,180 +3
Dec02 020424 465.5 466.5 462.0 462.8 -0.6 190 7,867 +73
Mar03 020424 466.0 466.0 465.0 465.0 -0.6 150 1,331 +119
Total Volume and Open Interest 16,779 71,283 +687
Platinum(NYM)
Apr02 020424 560.1 560.1 560.1 560.1 +5.3 0 2 -3
Jul02 020424 546.5 553.0 546.5 550.1 +5.3 496 6,339 -475
Oct02 020424 542.1 542.1 542.1 542.1 +5.3 0 92 +0
Total Volume and Open Interest 496 6,433 -478
Palladium(NYME)
Jun02 020424 374.50 374.50 370.00 371.00 unch 30 1,189 +11
Sep02 020424 370.00 370.00 370.00 370.00 unch 0 60 +0
Total Volume and Open Interest 30 1,249 +11
Copper(CMX)
May02 020424 73.15 73.60 72.90 73.55 +0.40 5,372 23,077 -97
Jul02 020424 73.85 74.30 73.50 74.25 +0.50 4,474 20,715 +1,428
Sep02 020424 74.20 74.85 74.20 74.75 +0.50 616 8,149 +328
Dec02 020424 74.85 75.40 74.85 75.35 +0.50 225 8,473 +135
Mar03 020424 75.55 75.90 75.55 75.90 +0.50 12 1,720 +3
Total Volume and Open Interest 10,827 74,624 +1,771
DJIA Index(CBOT)
Jun02 020424 10132 10164 10015 10020 -75 23,446 27,903 -503
Sep02 020424 10125 10135 10028 10028 -76 38 728 +16
Dec02 020424 10048 10048 10048 10048 -77 0 169 +0
Mar03 020424 10093 10093 10093 10093 -80      
Total Volume and Open Interest 23,484 28,825 -487
S & P 500(CME)
Jun02 020424 1103.30 1109.50 1091.50 1091.80 -11.50 58,294 471,137 +928
Sep02 020424 1107.00 1109.50 1093.70 1093.70 -11.70 276 43,728 +8
Dec02 020424 1097.30 1097.30 1097.30 1097.30 -11.90 8 3,519 +5
Mar03 020424 1103.30 1103.30 1103.30 1103.30 -12.40 0 79 +0
Total Volume and Open Interest 58,578 518,592 +941
S & P 500 E-Mini(Globex)
Jun02 020424 1102.75 1109.75 1091.50 1091.75 -11.50 355,381 161,342 +3,845
Sep02 020424 1107.50 1107.50 1093.75 1093.75 -11.75 3 19 +0
Total Volume and Open Interest 355,384 161,361 +3,845
NASDAQ 100(CME)
Jun02 020424 1338.00 1342.00 1304.00 1308.50 -21.50 14,861 51,681 +151
Sep02 020424 1332.00 1333.00 1317.00 1317.00 -21.50 1 28 +0
Dec02 020424 1325.50 1325.50 1325.50 1325.50 -21.50 0 15 +0
Total Volume and Open Interest 14,862 51,724 +151
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020424 1331.0 1349.0 1304.0 1308.5 -21.5 186,264 113,427 +4,923
Sep02 020424 1340.0 1340.0 1317.0 1317.0 -21.5 14 32 +5
Total Volume and Open Interest 186,278 113,459 +4,928
NYSE Composite(NYBOT)
Jun02 020424 585.00 587.50 580.25 580.65 -4.35 170 3,101 -40
Sep02 020424 581.65 581.65 581.65 581.65 -4.35 0 410 +0
Dec02 020424 582.65 582.65 582.65 582.65 -4.35 0 200 +0
Total Volume and Open Interest 170 3,711 -40
S & P Midcap 400(CME)
Jun02 020424 543.25 546.00 536.00 536.25 -6.75 814 14,737 +277
Sep02 020424 538.25 538.25 538.25 538.25 -6.75      
Dec02 020424 543.75 543.75 543.75 543.75 -6.75      
Total Volume and Open Interest 814 14,737 +277
Russell 2000(CME)
Jun02 020424 513.00 516.00 506.50 507.50 -5.35 1,861 27,007 +76
Sep02 020424 508.75 508.75 508.75 508.75 -5.35      
Dec02 020424 510.75 510.75 510.75 510.75 -5.35      
Total Volume and Open Interest 1,861 27,007 +76
Value Line(KCBT)
Jun02 020424 1312.00 1313.00 1294.00 1294.00 -13.00 4 364 +0
Total Volume and Open Interest 4 367 +0
Nikkei 225(CME)
Jun02 020424 11750 11750 11620 11645 -45 1,299 14,684 -156
Sep02 020424 11670 11670 11670 11670 -45 0 3 +0
Total Volume and Open Interest 1,299 14,698 -156
Nikkei 225(SIMEX)
Jun02 020424 11685 11805 11640 11675 -65 14,117 86,098 +1,261
Sep02 020424 11675 11675 11675 11675 -65 0 1,282 +0
Dec02 020424 11655 11655 11655 11655 -65      
Total Volume and Open Interest 14,117 87,680 +1,261
CAC 40(MATIF)
Apr02 020424 4539.5 4582.0 4490.0 4493.0 -65.0 55,793 518,932 +8,376
May02 020424 4525.0 4546.5 4470.5 4492.5 -35.5 15,988 33,476 +15,946
Jun02 020424 4511.5 4534.5 4470.0 4481.5 -35.0 1,503 81,988 +394
Total Volume and Open Interest 73,285 669,527 +24,717
DAX Index(EUREX)
Jun02 020424 5222.0 5252.0 5172.0 5193.0 -30.0 59,186 233,867 +1,215
Sep02 020424 5263.5 5263.5 5229.5 5236.0 -32.0 123 4,594 -4
Dec02 020424 5296.5 5296.5 5287.0 5287.0 -31.5 150 1,564 +150
Total Volume and Open Interest 59,459 240,025 +1,361
FT-SE 100(LIFFE)
Jun02 020424 5201.50 5244.00 5183.50 5231.00 +30.00 45,382 343,963 -6,000
Sep02 020424 5215.00 5254.00 5215.00 5247.00 +30.00 381 10,302 +376
Dec02 020424 5267.50 5297.00 5267.50 5289.50 +30.00 1,220 8,513 +220
Total Volume and Open Interest 46,987 364,458 -5,404
SPI 200(SFE)
Jun02 020424 3405.0 3405.0 3368.0 3377.0 -26.0 6,582 131,086 +1,557
Sep02 020424 3402.0 3402.0 3385.0 3390.0 -28.0 78 1,348 +68
Dec02 020424 3404.0 3404.0 3404.0 3404.0 -28.0 0 859 -14
Total Volume and Open Interest 6,660 134,051 +1,567
GSCI(CME)
May02 020424 197.95 198.60 197.95 198.00 -2.00 281 15,398 -231
Jun02 020424 198.00 198.00 198.00 198.00 -2.00      
Jul02 020424 198.00 198.00 198.00 198.00 -2.00      
Total Volume and Open Interest 281 15,398 -231
Bridge CRB Index(NYBOT)
Jun02 020424 202.45 202.45 200.75 200.80 -1.70 9 225 +2
Aug02 020424 202.40 202.40 202.40 202.40 -1.85 0 103 +0
Nov02 020424 204.00 204.00 204.00 204.00 -2.00 1 50 +1
Total Volume and Open Interest 10 378 +3
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