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 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020426 475.50 475.50 467.25 467.50 -6.50 17,617 26,671 -292
Jul02 020426 478.00 479.00 469.00 469.50 -7.00 34,199 84,494 +973
Aug02 020426 475.00 475.00 465.00 465.50 -6.75 2,451 10,481 +424
Sep02 020426 467.50 468.00 460.00 460.50 -4.75 1,766 5,999 +370
Nov02 020426 465.00 466.50 458.00 458.75 -4.00 6,371 30,061 +851
Jan03 020426 471.50 471.50 463.00 464.00 -4.50 44 3,096 +2
Mar03 020426 475.25 476.00 469.00 469.00 -3.50 113 2,391 +4
Total Volume and Open Interest 62,633 165,042 +2,400
Soybean Meal(CBOT)
May02 020426 165.10 165.10 161.20 161.60 -3.20 11,603 18,916 -1,811
Jul02 020426 162.50 162.50 158.50 158.60 -3.30 15,431 54,163 +4,849
Aug02 020426 159.20 159.30 156.00 156.00 -2.90 1,749 12,464 +502
Sep02 020426 156.30 156.30 153.30 153.30 -2.70 1,900 10,693 +320
Oct02 020426 153.30 154.30 150.80 150.90 -2.20 223 7,422 -22
Dec02 020426 152.70 153.40 150.60 150.70 -1.50 5,215 24,446 +730
Jan03 020426 153.00 153.00 150.50 150.50 -1.40 162 2,545 +1
Mar03 020426 152.00 152.00 149.00 149.10 -1.30 15 2,192 +10
Total Volume and Open Interest 36,357 134,896 +4,617
Soybean Oil(CBOT)
May02 020426 16.61 16.64 16.48 16.50 -0.14 10,785 15,854 -4,551
Jul02 020426 16.84 16.85 16.73 16.74 -0.12 16,689 62,784 +2,586
Aug02 020426 16.97 16.98 16.86 16.87 -0.11 1,205 10,038 +633
Sep02 020426 17.09 17.10 16.98 16.98 -0.13 702 9,239 +213
Oct02 020426 17.22 17.22 17.10 17.10 -0.13 241 6,869 -2
Dec02 020426 17.45 17.46 17.36 17.36 -0.13 2,046 19,624 -172
Jan03 020426 17.53 17.53 17.53 17.53 -0.14 0 1,825 -1
Mar03 020426 17.75 17.75 17.75 17.75 -0.12 36 1,463 +32
Total Volume and Open Interest 31,740 132,164 -1,262
Canola(WCE)
May02 020426 326.0 326.0 322.9 323.1 -0.9 328 4,521 -182
Jul02 020426 329.0 329.0 325.7 325.8 -1.6 1,478 33,431 +239
Sep02 020426 322.8 322.8 322.8 322.8 -1.2 0 16 +0
Nov02 020426 326.8 328.0 325.5 325.7 -1.1 1,817 17,454 +465
Jan03 020426 328.6 328.6 328.6 328.6 -1.4 613 1,054 +551
Total Volume and Open Interest 4,236 56,476 +1,073
Corn(CBOT)
May02 020426 198.00 198.50 196.00 196.25 -0.75 31,000 73,332 -4,895
Jul02 020426 204.00 204.75 202.75 203.00 unch 26,776 188,823 +4,826
Sep02 020426 211.00 211.25 209.75 209.75 +0.25 3,134 45,306 +396
Dec02 020426 220.00 220.50 219.25 219.50 +1.00 6,582 88,856 +900
Mar03 020426 228.50 229.00 228.00 228.25 +1.25 1,653 14,809 -804
May03 020426 233.25 234.00 233.25 233.50 +1.25 332 3,625 +275
Total Volume and Open Interest 70,265 427,344 +1,355
Wheat(CBOT)
May02 020426 261.50 262.00 257.00 257.75 -3.25 7,824 19,456 -3,370
Jul02 020426 269.00 269.75 266.00 266.50 -1.75 15,850 72,451 +34
Sep02 020426 275.75 276.50 272.50 272.75 -2.50 785 8,480 +4
Dec02 020426 288.00 288.25 285.00 285.25 -1.50 1,928 12,147 +70
Mar03 020426 295.50 296.00 293.25 294.00 -1.50 139 1,877 +70
Total Volume and Open Interest 26,547 115,443 -3,183
Wheat(KCBT)
May02 020426 274.00 276.00 273.25 274.00 -1.00 2,786 7,311 -1,441
Jul02 020426 281.00 284.00 280.50 282.00 unch 6,349 35,208 +1,440
Sep02 020426 287.50 289.75 287.25 288.00 unch 877 8,023 +203
Dec02 020426 294.50 295.50 293.50 295.25 +0.75 1,312 10,198 +614
Mar03 020426 299.00 301.00 299.00 300.25 +0.75 567 2,194 +169
Total Volume and Open Interest 11,891 63,769 +985
Wheat(MGE)
May02 020426 287.00 288.00 285.75 287.00 +0.75 2,799 5,129 -2,211
Jul02 020426 294.50 295.00 292.25 292.25 -2.25 3,141 11,195 +250
Sep02 020426 303.00 303.00 299.00 299.00 -3.00 759 3,808 +113
Dec02 020426 313.75 313.75 310.00 310.00 -2.75 150 2,512 +84
Mar03 020426 321.75 321.75 320.25 320.25 -2.50 17 346 +15
Total Volume and Open Interest 7,000 23,494 -1,650
Oats(CBOT)
May02 020426 162.50 169.50 162.50 168.00 +6.25 362 3,609 -88
Jul02 020426 143.50 143.50 141.00 142.25 +1.25 718 3,099 +92
Sep02 020426 122.75 123.50 122.25 122.25 +0.25 44 416 +6
Dec02 020426 127.25 127.25 125.00 125.25 -0.25 358 3,555 -138
Total Volume and Open Interest 1,482 10,707 -128
Rough Rice(CBOT)
May02 020426 3.56 3.60 3.55 3.57 -0.02 687 2,193 -382
Jul02 020426 3.80 3.83 3.79 3.83 +0.01 563 2,718 +316
Sep02 020426 4.02 4.07 4.02 4.05 +0.01 52 430 +20
Nov02 020426 4.27 4.30 4.24 4.27 +0.01 212 1,003 +68
Total Volume and Open Interest 1,578 7,664 +43
Live Cattle(CME)
Apr02 020426 64.400 65.300 64.350 65.300 +1.500 1,648 1,917 -1,061
Jun02 020426 61.700 62.775 61.700 62.775 +1.500 11,686 39,826 -313
Aug02 020426 62.500 63.250 62.400 63.200 +1.450 5,927 20,113 +147
Oct02 020426 65.400 65.950 65.225 65.950 +1.500 3,506 21,777 -8
Dec02 020426 66.800 67.550 66.550 67.300 +1.200 2,293 9,393 +733
Feb03 020426 67.750 68.750 67.750 68.500 +0.875 621 2,401 +137
Total Volume and Open Interest 25,883 96,463 -217
Feeder Cattle(CME)
May02 020426 73.600 74.200 73.600 74.200 +1.500 2,728 5,185 -155
Aug02 020426 74.825 75.900 74.825 75.900 +1.500 2,683 6,417 +426
Sep02 020426 75.500 75.850 75.150 75.850 +1.500 390 988 +67
Oct02 020426 75.550 76.000 75.200 76.000 +1.500 473 1,218 -34
Nov02 020426 75.250 76.250 75.250 76.250 +1.500 199 418 +21
Jan03 020426 75.500 76.300 75.500 76.300 +1.500 83 347 +53
Mar03 020426 75.600 75.600 75.600 75.600 +1.500 0 4 +0
Total Volume and Open Interest 6,658 15,348 +321
Lean Hogs(CME)
May02 020426 49.350 49.350 47.725 47.725 -2.000 1,493 2,489 -71
Jun02 020426 54.250 54.450 52.600 52.750 -1.425 6,050 17,606 +93
Jul02 020426 53.750 53.800 52.300 52.750 -0.700 1,589 3,683 -190
Aug02 020426 51.850 51.850 50.850 51.475 -0.350 459 2,430 +42
Oct02 020426 43.150 43.800 43.050 43.700 +0.350 447 2,295 +130
Dec02 020426 41.100 41.400 41.025 41.200 +0.250 222 2,096 +67
Feb03 020426 44.100 44.100 44.000 44.000 -0.200 12 407 +2
Total Volume and Open Interest 10,272 31,006 +73
Pork Bellies(CME)
May02 020426 66.200 67.000 66.000 66.850 -0.450 379 1,725 -10
Jul02 020426 67.000 67.950 67.000 67.525 -0.325 310 1,514 +59
Aug02 020426 67.300 67.400 66.900 66.975 -0.325 17 407 +6
Feb03 020426 65.000 65.000 65.000 65.000 -0.250 1 4 +0
Mar03 020426 65.000 65.000 65.000 65.000 -0.250 0 1 +0
Total Volume and Open Interest 707 3,651 +55
Cocoa(NYBOT)
May02 020426 1540 1540 1528 1540 unch 621 2,218 -2
Jul02 020426 1506 1514 1499 1512 +5 5,836 32,975 -887
Sep02 020426 1479 1488 1471 1487 +7 936 15,273 -8
Dec02 020426 1415 1428 1412 1428 +11 622 12,825 -348
Mar03 020426 1368 1385 1365 1379 +14 175 10,800 -17
May03 020426 1360 1364 1360 1364 +14 8 6,101 +8
Jul03 020426 1349 1349 1349 1349 +14 0 4,499 +0
Total Volume and Open Interest 8,698 100,280 -876
Coffee "C"(NYBOT)
May02 020426 50.00 50.50 49.50 49.70 -0.80 575 639 -207
Jul02 020426 52.00 53.10 51.75 52.15 -0.45 13,239 34,785 -1,224
Sep02 020426 55.05 55.50 54.25 54.60 -0.45 4,489 13,281 -134
Dec02 020426 57.50 58.00 57.00 57.10 -0.50 1,587 6,981 +584
Mar03 020426 59.25 59.60 58.40 58.60 -0.45 271 4,176 +92
May03 020426 60.25 60.25 59.00 59.00 -0.50 47 1,222 -1
Total Volume and Open Interest 20,659 63,113 -491
Orange Juice(NYBOT)
May02 020426 89.50 90.10 89.50 90.05 +0.35 592 3,921 -358
Jul02 020426 88.60 89.30 88.60 88.90 +0.30 731 10,176 +335
Sep02 020426 89.00 89.00 89.00 89.00 +0.30 118 1,540 +100
Nov02 020426 89.00 89.00 88.90 88.90 +0.30 0 1,926 +0
Jan03 020426 89.55 89.55 89.55 89.55 +0.20 0 3,616 -8
Total Volume and Open Interest 1,459 23,351 +84
Sugar #11(NYBOT)
May02 020426 5.99 6.03 5.81 5.83 -0.08 14,116 20,350 -3,953
Jul02 020426 5.27 5.28 5.05 5.09 -0.11 21,733 72,491 +294
Oct02 020426 5.25 5.26 5.06 5.07 -0.12 4,238 32,569 +333
Mar03 020426 5.55 5.55 5.38 5.38 -0.12 1,565 18,203 +372
May03 020426 5.55 5.55 5.44 5.44 -0.11 261 6,432 +102
Total Volume and Open Interest 42,419 169,241 -2,724
London Cocoa(LCE)
May02 020426 1194 1199 1187 1196 +2 1,132 23,944 -125
Jul02 020426 1216 1225 1214 1222 +2 946 45,763 +205
Sep02 020426 1170 1177 1168 1177 +3 1,017 29,645 +55
Dec02 020426 1068 1076 1064 1076 +4 486 19,185 +25
Mar03 020426 1051 1058 1048 1058 +3 249 30,269 -79
May03 020426 1052 1058 1048 1058 +3 8 4,385 +8
Jul03 020426 1061 1061 1061 1061 +3 0 3,711 -13
Total Volume and Open Interest 4,239 164,582 +410
London Coffee(LCE)
May02 020426 510.00 515.00 505.00 506.00 -5.00 2,176 9,745 -1,055
Jul02 020426 514.00 526.00 514.00 521.00 unch 3,546 37,849 -673
Sep02 020426 527.00 534.00 525.00 530.00 unch 1,659 29,370 +448
Nov02 020426 533.00 539.00 532.00 536.00 +2.00 1,653 15,668 +568
Jan03 020426 536.00 545.00 536.00 542.00 +2.00 504 6,292 +210
Mar03 020426 546.00 551.00 546.00 547.00 +2.00 486 4,288 +197
Total Volume and Open Interest 10,024 104,674 -305
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020426 184.20 187.50 183.50 184.00 -0.50 2,920 23,742 -617
Oct02 020426 165.70 167.40 164.00 164.30 -1.80 699 10,687 +113
Dec02 020426 170.00 170.00 167.00 167.10 -1.80 38 2,422 -4
Mar03 020426 173.50 174.00 171.10 171.10 -1.80 289 3,666 +79
Total Volume and Open Interest 4,044 42,085 -358
Cotton(NYBOT)
May02 020426 34.50 34.50 33.50 33.55 -1.45 161 128 -153
Jul02 020426 36.30 36.30 34.90 35.27 -1.48 5,769 38,323 +78
Oct02 020426 38.65 38.65 37.40 37.60 -1.50 398 1,005 +143
Dec02 020426 39.90 39.90 38.85 39.10 -1.40 1,434 20,712 +296
Mar03 020426 41.40 41.40 40.65 40.70 -1.31 102 2,437 -11
May03 020426 43.78 43.78 43.15 43.25 -1.20 0 1,615 +1
Total Volume and Open Interest 7,864 65,457 +353
Lumber(CME)
May02 020426 282.6 290.7 282.6 290.7 +10.0 182 864 -9
Jul02 020426 289.5 297.8 289.5 297.2 +6.4 217 765 +53
Sep02 020426 288.3 295.0 288.2 294.0 +3.5 13 231 +3
Nov02 020426 289.0 290.0 289.0 289.2 +2.1 0 55 +0
Total Volume and Open Interest 412 1,915 +47
Crude Oil(NYM)
Jun02 020426 26.90 27.15 26.55 27.11 +0.38 91,408 154,239 +3,259
Jul02 020426 26.55 26.85 26.26 26.78 +0.36 29,838 69,144 +928
Aug02 020426 26.20 26.48 26.00 26.43 +0.32 9,436 32,005 +659
Sep02 020426 25.88 26.24 25.80 26.14 +0.31 5,820 27,458 +252
Oct02 020426 25.50 25.89 25.50 25.89 +0.30 2,513 17,640 +469
Nov02 020426 25.35 25.66 25.30 25.66 +0.29 670 11,283 +119
Dec02 020426 25.20 25.43 25.05 25.43 +0.28 9,647 39,773 -897
Jan03 020426 24.93 25.20 24.91 25.20 +0.27 2,106 14,471 -111
Feb03 020426 24.86 24.98 24.86 24.98 +0.26 554 7,850 +470
Mar03 020426 24.66 24.77 24.66 24.77 +0.25 375 8,695 +275
Total Volume and Open Interest 156,515 472,398 +6,863
Heating Oil(NYM)
May02 020426 67.50 68.00 66.50 67.90 +0.70 12,134 13,986 -2,984
Jun02 020426 67.70 68.45 67.00 68.19 +0.57 13,946 37,931 +749
Jul02 020426 68.25 68.80 67.60 68.59 +0.52 2,208 15,952 -165
Aug02 020426 68.40 69.04 68.40 69.04 +0.47 583 13,588 -30
Sep02 020426 69.40 69.70 69.00 69.64 +0.42 1,504 9,801 +245
Oct02 020426 69.70 70.29 69.70 70.29 +0.42 615 6,208 -21
Nov02 020426 70.40 70.84 70.40 70.84 +0.42 215 5,339 -70
Dec02 020426 70.60 71.24 70.60 71.24 +0.42 1,564 16,575 -324
Jan03 020426 70.70 71.44 70.70 71.44 +0.42 899 6,453 +108
Feb03 020426 70.60 71.04 70.60 71.04 +0.42 25 3,803 +3
Total Volume and Open Interest 33,749 139,397 -2,489
Unleaded Gas(NYM)
May02 020426 79.50 81.70 78.50 81.39 +2.02 19,583 18,050 -4,294
Jun02 020426 79.90 81.75 79.00 81.52 +1.83 15,707 51,787 +1,943
Jul02 020426 79.10 81.00 78.40 80.75 +1.71 2,832 19,614 +178
Aug02 020426 77.80 79.33 77.70 79.33 +1.64 1,016 12,698 -163
Sep02 020426 75.60 77.21 75.60 77.21 +1.44 224 14,049 +83
Oct02 020426 72.20 73.56 72.20 73.56 +1.24 2 2,387 +0
Nov02 020426 70.90 71.86 70.70 71.86 +1.09 0 1,139 +0
Dec02 020426 70.20 71.21 70.20 71.21 +0.99 22 2,454 +20
Total Volume and Open Interest 39,386 122,688 -2,233
Natural Gas(NYM)
May02 020426 3.300 3.360 3.230 3.319 +0.024 73,641 29,440 -10,575
Jun02 020426 3.300 3.390 3.245 3.372 +0.066 34,474 59,627 -1,330
Jul02 020426 3.355 3.420 3.280 3.407 +0.066 6,320 32,585 -410
Aug02 020426 3.390 3.450 3.325 3.447 +0.071 5,186 31,968 -1,016
Sep02 020426 3.390 3.447 3.340 3.447 +0.071 2,942 28,146 -1,188
Oct02 020426 3.400 3.460 3.340 3.452 +0.071 7,290 51,340 -1,006
Nov02 020426 3.650 3.707 3.600 3.707 +0.071 8,796 33,178 -1,243
Dec02 020426 3.865 3.930 3.820 3.930 +0.074 5,212 35,418 +2,068
Total Volume and Open Interest 180,235 564,526 -7,754
Brent Crude Oil(IPE)
Jun02 020426 25.75 26.22 25.63 26.19 +0.26 53,915 101,538 +3,569
Jul02 020426 25.45 25.98 25.45 25.97 +0.26 24,679 49,618 +1,560
Aug02 020426 25.27 25.66 25.20 25.66 +0.25 10,476 14,402 -27
Sep02 020426 25.05 25.38 24.94 25.38 +0.22 7,044 12,443 +1,129
Oct02 020426 24.75 25.16 24.75 25.16 +0.21 683 9,783 +293
Nov02 020426 24.60 24.94 24.60 24.94 +0.20 1,077 8,052 +278
Dec02 020426 24.32 24.74 24.30 24.74 +0.21 12,689 31,065 +28
Jan03 020426 24.04 24.47 24.04 24.47 +0.21 6,576 11,992 +3,246
Total Volume and Open Interest 122,417 268,125 +12,432
Gas Oil(IPE)
May02 020426 202.50 206.25 201.75 205.00 +0.25 10,231 31,570 +149
Jun02 020426 203.50 207.75 203.50 206.75 +0.75 7,115 31,871 +287
Jul02 020426 205.75 208.25 205.75 208.00 +0.25 1,554 13,082 +133
Aug02 020426 207.50 209.75 207.25 209.25 unch 192 6,929 -10
Sep02 020426 209.00 210.75 209.00 210.75 unch 135 9,036 +25
Oct02 020426 210.75 212.75 210.50 212.25 unch 992 9,917 -252
Nov02 020426 211.00 212.50 211.00 212.50 unch 960 10,779 +621
Dec02 020426 210.50 213.00 210.50 212.25 unch 2,978 28,999 -627
Total Volume and Open Interest 25,529 171,745 +1,598
US Dollar Index(NYBOT)
Jun02 020426 115.65 115.88 115.22 115.23 -0.52 2,133 10,864 +702
Sep02 020426 116.00 116.10 115.68 115.68 -0.52 9 2,067 +7
Dec02 020426 116.06 116.06 116.06 116.06 -0.52 4 10 +0
Total Volume and Open Interest 2,146 12,941 +709
Australian Dollar(IMM)
Jun02 020426 54.17 54.28 54.05 54.20 -0.03 1,644 50,818 +628
Sep02 020426 53.80 53.83 53.80 53.83 -0.03 0 93 +2
Dec02 020426 53.46 53.46 53.46 53.46 -0.03 0 51 +0
Total Volume and Open Interest 1,644 50,995 +630
British Pound(IMM)
Jun02 020426 144.84 145.36 144.66 145.30 +0.26 5,380 45,743 +2,445
Sep02 020426 144.34 144.48 144.34 144.48 +0.26 6 825 -8
Dec02 020426 143.66 143.66 143.66 143.66 +0.26 1 5 +1
Total Volume and Open Interest 5,387 46,573 +2,438
Canadian Dollar(IMM)
Jun02 020426 63.90 64.03 63.83 64.00 +0.10 6,998 60,910 +229
Sep02 020426 63.78 63.90 63.70 63.89 +0.10 51 5,307 -20
Dec02 020426 63.75 63.81 63.70 63.80 +0.10 50 1,912 +3
Mar03 020426 63.75 63.75 63.71 63.71 +0.10 1 271 -1
Total Volume and Open Interest 7,105 68,574 +215
Japanese Yen(IMM)
Jun02 020426 78.07 78.44 77.99 78.41 +0.46 8,299 70,429 +2,171
Sep02 020426 78.60 78.83 78.60 78.81 +0.46 31 1,103 -1
Dec02 020426 79.30 79.30 79.30 79.30 +0.46 0 265 +0
Total Volume and Open Interest 8,330 72,124 +2,170
Swiss Franc(IMM)
Jun02 020426 61.32 61.68 61.21 61.63 +0.22 8,768 48,048 +2,874
Sep02 020426 61.39 61.70 61.39 61.70 +0.22 4 352 +1
Dec02 020426 61.81 61.81 61.81 61.81 +0.22 0 38 +0
Total Volume and Open Interest 8,772 48,438 +2,875
EuroFX(IMM)
Jun02 020426 89.56 89.99 89.42 89.96 +0.35 14,221 116,838 +1,239
Sep02 020426 89.15 89.69 89.15 89.65 +0.35 111 1,416 +64
Dec02 020426 89.32 89.44 89.32 89.42 +0.35 22 502 +17
Total Volume and Open Interest 14,354 118,777 +1,320
Mexican Peso(IMM)
Jun02 020426 10645.0 10700.0 10632.0 10650.0 +10.0 6,154 22,223 -1,930
Sep02 020426 10545.0 10545.0 10520.0 10520.0 +8.0 982 2,772 +289
Total Volume and Open Interest 7,275 26,155 -1,627
30-Year T-Bonds(CBOT)
Jun02 020426 101~21 102~10 101~16 102~07 +0~13 259,228 432,546 -8
Sep02 020426 100~22 101~05 100~13 101~03 +0~13 3,580 40,979 +823
Dec02 020426 100~04 100~04 100~04 100~04 +0~13 0 237 +0
Total Volume and Open Interest 262,808 473,763 +815
Municipal Bonds(CBOT)
Jun02 020426 103~26 104~06 103~20 104~04 +0~13 637 8,932 +71
Sep02 020426 102~14 102~14 102~14 102~14 +0~13 0 1 +0
Total Volume and Open Interest 637 8,933 +71
10-Year T-Notes(CBOT)
Jun02 020426 105~120 105~250 105~070 105~225 +0~090 315,737 692,695 +3,606
Sep02 020426 104~070 104~135 103~300 104~130 +0~090 6,031 54,795 +3,343
Total Volume and Open Interest 321,768 747,491 +6,949
5-Year T-Notes(CBOT)
Jun02 020426 106~010 106~055 105~260 106~045 +0~045 80,497 633,639 -7,970
Sep02 020426 104~260 104~280 104~255 104~280 +0~045 3,851 19,001 +2,221
Total Volume and Open Interest 84,348 652,640 -5,749
2 Year T-Notes(CBOT)
Jun02 020426 104~061 104~072 104~049 104~069 +0~011 4,227 89,210 +457
Total Volume and Open Interest 4,227 89,210 +457
3-Mth T-Bills(IMM)
Jun02 020426 98.23 98.24 98.23 98.24 +0.01 1 329 +0
Total Volume and Open Interest 1 379 +0
Eurodollars(IMM)
Jun02 020426 97.930 97.960 97.910 97.950 +0.025 151,850 707,052 -3,989
Sep02 020426 97.455 97.495 97.395 97.480 +0.045 197,426 659,782 +5,141
Dec02 020426 96.865 96.900 96.795 96.895 +0.055 279,572 806,570 +9,684
Mar03 020426 96.275 96.320 96.200 96.310 +0.055 145,142 423,926 +4,625
Jun03 020426 95.720 95.770 95.655 95.760 +0.055 67,731 317,226 +6,062
Sep03 020426 95.290 95.330 95.220 95.325 +0.055 38,719 250,306 +884
Dec03 020426 94.995 95.030 94.930 95.025 +0.045 26,762 181,981 -1,830
Mar04 020426 94.815 94.860 94.760 94.850 +0.040 22,740 141,119 +526
Jun04 020426 94.645 94.680 94.590 94.670 +0.035 10,181 129,592 -358
Sep04 020426 94.500 94.535 94.450 94.525 +0.035 11,466 126,980 +2,896
Dec04 020426 94.330 94.360 94.280 94.350 +0.030 8,414 89,821 -89
Mar05 020426 94.240 94.290 94.220 94.290 +0.030 6,790 91,839 +1,797
Total Volume and Open Interest 1,012,314 4,441,960 +31,055
3-Mth Euro-Yen(IMM)
Jun02 020426 99.91 99.91 99.91 99.91 unch 56 14,344 -171
Sep02 020426 99.89 99.89 99.89 99.89 unch 1 5,855 -19
Dec02 020426 99.88 99.88 99.88 99.88 +0.01 0 3,233 -46
Mar03 020426 99.84 99.84 99.84 99.84 +0.01 0 2,339 -189
Jun03 020426 99.84 99.84 99.84 99.84 unch 20 2,028 +16
Sep03 020426 99.79 99.79 99.79 99.79 unch 0 6,480 +276
Dec03 020426 99.74 99.74 99.74 99.74 +0.01 0 1,383 +92
Mar04 020426 99.66 99.66 99.66 99.66 +0.01 0 673 +199
Jun04 020426 99.61 99.61 99.61 99.61 unch 0 287 +124
Sep04 020426 99.53 99.53 99.53 99.53 unch 0 59 +0
Total Volume and Open Interest 77 36,692 +282
3-Mth Euro-Yen(SIMEX)
Jun02 020426 99.91 99.91 99.91 99.91 +0.01 1,878 98,381 +218
Sep02 020426 99.89 99.89 99.89 99.89 +0.00 602 38,302 +923
Dec02 020426 99.87 99.88 99.87 99.88 +0.00 387 29,181 -37
Mar03 020426 99.83 99.83 99.83 99.83 +0.00 237 28,223 -244
Jun03 020426 99.83 99.84 99.83 99.83 +0.00 213 35,346 +84
Sep03 020426 99.79 99.80 99.79 99.79 unch 485 27,992 +165
Dec03 020426 99.73 99.73 99.73 99.73 unch 92 8,994 +82
Mar04 020426 99.66 99.66 99.66 99.66 +0.01 185 12,572 -92
Total Volume and Open Interest 4,093 288,761 +1,212
German Euro-Bund(EUREX)
Jun02 020426 106.09 106.32 105.95 106.29 +0.15 996,933 667,905 +11,437
Sep02 020426 105.72 105.93 105.65 105.93 +0.13 1,961 13,123 +218
Dec02 020426 105.39 105.39 105.39 105.39 +0.11 4,993 243 -575
Total Volume and Open Interest 1,003,887 681,271 +11,080
German Euro-Bobl(EUREX)
Jun02 020426 105.17 105.26 104.99 105.25 +0.06 602,390 536,064 +16,985
Sep02 020426 104.74 104.90 104.72 104.90 +0.06 3,485 12,905 +61
Dec02 020426 104.37 104.37 104.37 104.37 -0.07 0 154 -686
Total Volume and Open Interest 605,875 549,123 +16,360
Long Gilt(LIFFE)
Jun02 020426 112~00 112~12 111~29 112~10 +0~10 38,244 77,224 -1,331
Sep02 020426 111~17 111~17 111~17 111~17 +0~10 6 56 +6
Total Volume and Open Interest 38,250 77,280 -1,325
3-Mth Short Sterling(LIFFE)
Jun02 020426 95.71 95.76 95.69 95.75 +0.04 49,583 0 +0
Sep02 020426 95.38 95.47 95.36 95.46 +0.08 87,342 0 +0
Dec02 020426 94.99 95.10 94.96 95.08 +0.09 60,888 0 +0
Total Volume and Open Interest 247,160    
3-Mth Euribor(LIFFE)
Jun02 020426 96.540 96.550 96.520 96.545 +0.005 80,502 449,363 -13,425
Sep02 020426 96.340 96.370 96.300 96.355 +0.025 134,117 364,582 -7,132
Dec02 020426 96.040 96.080 96.010 96.065 +0.025 189,024 298,579 +9,874
Total Volume and Open Interest 599,697 1,721,714 -12,636
3-Mth Aus T-Bills(SFE)
Jun02 020426 95.11 95.16 95.11 95.15 +0.09 31,362 234,421 -39,516
Sep02 020426 94.67 94.73 94.67 94.72 +0.12 8,251 116,391 -1,038
Dec02 020426 94.30 94.38 94.30 94.36 +0.13 2,356 59,553 -4,449
Mar03 020426 94.06 94.14 94.06 94.13 +0.13 867 28,962 +738
Jun03 020426 93.92 93.98 93.92 93.97 +0.13 244 17,306 -356
Sep03 020426 93.85 93.85 93.85 93.85 +0.12 59 12,587 -491
Dec03 020426 93.77 93.77 93.77 93.77 +0.12 91 8,728 +46
Mar04 020426 93.71 93.71 93.71 93.71 +0.10 25 5,341 -9
Jun04 020426 93.67 93.67 93.67 93.67 +0.08 15 2,294 -7
Sep04 020426 93.64 93.64 93.64 93.64 +0.09 0 1,489 +0
Total Volume and Open Interest 43,270 488,465 -45,159
10-Year Aus T-Bonds(SFE)
Jun02 020426 93.70 93.79 93.70 93.75 +0.07 2,561 216,676 +11,651
Sep02 020426 93.69 93.69 93.69 93.69 +0.15      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020426 94.17 94.26 94.17 94.24 +0.14 57,743 475,669 -125,303
Sep02 020426 94.14 94.14 94.14 94.14 +0.14      
Total Volume and Open Interest 57,743 475,669 -125,303
Gold(CMX)
Apr02 020426 308.9 312.5 306.5 311.6 +3.5 173 134 -78
Jun02 020426 308.6 312.5 306.7 312.1 +3.5 35,900 118,905 +5,549
Aug02 020426 310.0 313.4 307.7 313.0 +3.5 1,160 7,372 +97
Oct02 020426 313.5 313.9 313.5 313.9 +3.5 3 4,102 +2
Dec02 020426 312.0 316.0 309.8 314.8 +3.5 1,595 16,073 +488
Feb03 020426 311.9 315.7 311.3 315.7 +3.5 20 7,124 +8
Total Volume and Open Interest 39,509 171,005 +6,171
Silver(CMX)
May02 020426 462.0 467.5 458.5 465.2 +3.2 10,736 15,116 -1,270
Jul02 020426 464.0 469.5 461.0 467.6 +3.3 8,857 43,798 +4,428
Sep02 020426 464.5 471.0 462.5 469.6 +3.3 18 2,469 +5
Dec02 020426 469.0 474.0 465.0 471.9 +3.2 198 7,926 +58
Mar03 020426 474.0 474.0 473.9 473.9 +3.0 0 1,331 +0
Total Volume and Open Interest 19,820 74,464 +3,232
Platinum(NYM)
Jul02 020426 552.5 552.5 546.0 547.9 -3.7 312 7,190 -54
Oct02 020426 539.9 539.9 539.9 539.9 -3.7 0 92 +0
Total Volume and Open Interest 312 7,282 -56
Palladium(NYME)
Jun02 020426 365.50 369.00 365.50 366.80 -0.20 71 1,222 +19
Sep02 020426 365.80 365.80 365.80 365.80 -0.20 0 60 +0
Total Volume and Open Interest 71 1,282 +19
Copper(CMX)
May02 020426 73.20 74.10 73.15 73.60 +0.65 5,983 15,928 -2,470
Jul02 020426 73.90 74.75 73.85 74.25 +0.60 6,438 28,017 +1,976
Sep02 020426 74.50 74.85 74.50 74.75 +0.60 41 8,144 +16
Dec02 020426 75.00 75.55 75.00 75.35 +0.60 147 8,540 +46
Mar03 020426 76.00 76.00 75.90 75.90 +0.60 7 1,726 -3
Total Volume and Open Interest 12,980 74,871 -429
DJIA Index(CBOT)
Jun02 020426 10060 10080 9856 9865 -177 22,396 28,059 -189
Sep02 020426 10030 10030 9870 9871 -178 31 755 +15
Dec02 020426 10090 10090 9888 9888 -178 4 169 +0
Mar03 020426 9931 9931 9931 9931 -178      
Total Volume and Open Interest 22,431 29,008 -174
S & P 500(CME)
Jun02 020426 1095.50 1097.00 1070.30 1072.00 -20.50 71,569 472,728 +2,136
Sep02 020426 1099.00 1099.00 1073.60 1073.60 -20.70 6,732 50,486 +5,200
Dec02 020426 1076.90 1076.90 1076.90 1076.90 -20.80 85 3,653 -31
Mar03 020426 1082.10 1082.10 1082.10 1082.10 -21.30 1 77 -2
Total Volume and Open Interest 78,387 527,074 +7,303
S & P 500 E-Mini(Globex)
Jun02 020426 1093.00 1097.75 1070.25 1072.00 -20.50 371,957 180,681 +13,286
Sep02 020426 1091.50 1091.50 1073.50 1073.50 -20.75 3 19 +0
Total Volume and Open Interest 371,960 180,700 +13,286
NASDAQ 100(CME)
Jun02 020426 1315.00 1322.00 1251.00 1252.00 -55.00 16,782 53,547 +235
Sep02 020426 1275.00 1275.00 1260.00 1260.00 -55.50 1 28 +0
Dec02 020426 1268.00 1268.00 1268.00 1268.00 -56.00 0 15 +0
Total Volume and Open Interest 16,783 53,590 +235
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020426 1308.5 1321.5 1250.5 1252.0 -55.0 207,996 127,663 +14,236
Sep02 020426 1260.0 1260.0 1260.0 1260.0 -55.5 0 16 -16
Total Volume and Open Interest 207,996 127,679 +14,220
NYSE Composite(NYBOT)
Jun02 020426 581.50 581.50 571.25 571.35 -9.15 1,455 2,724 -369
Sep02 020426 572.35 572.35 572.35 572.35 -9.15 0 410 +0
Dec02 020426 573.35 573.35 573.35 573.35 -9.15 0 200 +0
Total Volume and Open Interest 1,455 3,334 -369
S & P Midcap 400(CME)
Jun02 020426 541.50 542.50 530.00 531.50 -9.25 1,684 15,290 +794
Sep02 020426 533.50 533.50 533.50 533.50 -9.25      
Dec02 020426 539.00 539.00 539.00 539.00 -9.25      
Total Volume and Open Interest 1,684 15,290 +794
Russell 2000(CME)
Jun02 020426 512.00 512.00 500.50 500.50 -10.50 2,274 27,564 +451
Sep02 020426 501.75 501.75 501.75 501.75 -10.50      
Dec02 020426 503.75 503.75 503.75 503.75 -10.50      
Total Volume and Open Interest 2,274 27,564 +451
Value Line(KCBT)
Jun02 020426 1302.00 1302.00 1277.00 1277.25 -18.75 8 362 -2
Total Volume and Open Interest 8 365 -2
Nikkei 225(CME)
Jun02 020426 11590 11635 11490 11500 -135 1,208 14,666 +147
Sep02 020426 11525 11525 11525 11525 -145 1 3 +0
Total Volume and Open Interest 1,209 14,680 +147
Nikkei 225(SIMEX)
Jun02 020426 11665 11705 11460 11540 -135 9,200 84,747 -270
Sep02 020426 11540 11540 11540 11540 -135 0 1,282 +0
Dec02 020426 11520 11520 11520 11520 -135      
Total Volume and Open Interest 9,200 86,329 -270
CAC 40(MATIF)
Apr02 020426 4460.0 4510.5 4425.5 4452.5 +4.5 119,019 537,809 +2,366
May02 020426 4440.0 4477.0 4395.5 4422.0 +4.5 50,952 114,364 +46,609
Jun02 020426 4421.0 4463.0 4404.0 4410.5 +5.0 889 86,939 +643
Total Volume and Open Interest 171,897 779,753 +49,618
DAX Index(EUREX)
Jun02 020426 5105.0 5128.0 5009.5 5023.0 -42.5 83,036 235,912 +5,417
Sep02 020426 5113.0 5160.5 5067.0 5067.0 -41.5 390 4,387 -228
Dec02 020426 5212.0 5212.0 5114.5 5114.5 -43.0 167 1,597 +33
Total Volume and Open Interest 83,593 241,896 +5,222
FT-SE 100(LIFFE)
Jun02 020426 5214.50 5220.00 5150.00 5163.00 -47.00 46,655 339,443 -2,134
Sep02 020426 5185.50 5212.00 5177.50 5178.50 -47.00 1,068 11,310 +871
Dec02 020426 5227.00 5257.00 5219.50 5219.50 -47.50 648 8,662 +52
Total Volume and Open Interest 48,389 361,117 -1,203
SPI 200(SFE)
Jun02 020426 3372.0 3393.0 3371.0 3388.0 +11.0 8,937 127,224 -3,862
Sep02 020426 3402.0 3402.0 3402.0 3402.0 +12.0 108 1,406 +58
Dec02 020426 3415.0 3415.0 3415.0 3415.0 +11.0 0 859 +0
Total Volume and Open Interest 9,048 130,250 -3,801
GSCI(CME)
May02 020426 199.70 201.60 198.20 200.80 +1.20 58 15,378 -1
Jun02 020426 199.50 199.50 199.50 199.50 +0.90 0 7 +0
Jul02 020426 199.50 199.50 199.50 199.50 +0.90      
Total Volume and Open Interest 58 15,385 -1
Bridge CRB Index(NYBOT)
Jun02 020426 200.25 200.50 199.25 199.80 -0.05 102 162 -61
Aug02 020426 201.70 201.70 201.55 201.55 -0.05 0 103 +0
Nov02 020426 203.00 203.30 203.00 203.30 -0.05 0 50 +0
Total Volume and Open Interest 102 315 -61
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!!!