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 Mon April 29, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020429 466.50 466.50 460.25 461.75 -5.75 25,049 19,412 -7,259
Jul02 020429 469.50 469.75 463.00 465.50 -4.00 40,573 81,744 -2,750
Aug02 020429 466.00 466.00 460.50 462.00 -3.50 1,464 10,106 -375
Sep02 020429 458.75 459.50 455.00 456.75 -3.75 974 6,357 +358
Nov02 020429 458.00 459.25 454.75 456.75 -2.00 5,660 30,823 +762
Jan03 020429 461.00 462.50 460.50 462.25 -1.75 160 3,247 +151
Mar03 020429 466.00 467.50 464.50 467.00 -2.00 90 2,394 +3
Total Volume and Open Interest 74,087 156,015 -9,027
Soybean Meal(CBOT)
May02 020429 160.80 161.30 159.90 160.60 -1.00 11,443 16,573 -2,343
Jul02 020429 157.70 158.50 157.10 158.00 -0.60 16,332 56,847 +2,684
Aug02 020429 155.00 155.90 154.80 155.50 -0.50 1,190 12,394 -70
Sep02 020429 152.80 153.50 152.50 153.10 -0.20 811 10,754 +61
Oct02 020429 150.50 151.60 150.50 151.10 +0.20 455 7,506 +84
Dec02 020429 150.70 151.30 150.00 150.80 +0.10 2,828 24,339 -107
Jan03 020429 151.00 151.10 150.20 150.70 +0.20 113 2,590 +45
Mar03 020429 149.50 149.70 149.00 149.10 unch 45 2,232 +40
Total Volume and Open Interest 33,231 135,299 +403
Soybean Oil(CBOT)
May02 020429 16.46 16.46 16.07 16.17 -0.33 9,508 11,617 -4,237
Jul02 020429 16.69 16.69 16.31 16.44 -0.30 12,447 62,554 -230
Aug02 020429 16.79 16.81 16.46 16.57 -0.30 668 10,118 +80
Sep02 020429 16.93 16.94 16.60 16.70 -0.28 726 9,545 +306
Oct02 020429 17.05 17.05 16.73 16.83 -0.27 310 6,924 +55
Dec02 020429 17.33 17.35 16.95 17.09 -0.27 1,156 19,911 +287
Jan03 020429 17.40 17.42 17.20 17.29 -0.24 3 1,829 +4
Mar03 020429 17.65 17.65 17.45 17.51 -0.24 27 1,494 +31
Total Volume and Open Interest 24,845 128,460 -3,704
Canola(WCE)
May02 020429 321.0 321.0 314.0 314.0 -9.1 2,929 4,128 -393
Jul02 020429 324.0 324.5 318.8 318.9 -6.9 5,305 35,526 +2,095
Sep02 020429 316.5 316.5 316.5 316.5 -6.3 0 16 +0
Nov02 020429 325.0 325.0 319.3 319.4 -6.3 837 17,481 +27
Jan03 020429 323.5 323.5 322.5 322.5 -6.1 0 1,054 +0
Total Volume and Open Interest 9,071 58,205 +1,729
Corn(CBOT)
May02 020429 197.00 197.25 192.25 192.50 -3.75 34,484 59,545 -13,787
Jul02 020429 204.00 204.25 200.00 200.25 -2.75 36,705 194,444 +5,621
Sep02 020429 211.00 211.00 207.00 207.25 -2.50 3,609 46,028 +722
Dec02 020429 221.00 221.00 216.75 217.00 -2.50 9,901 90,320 +1,464
Mar03 020429 229.75 229.75 225.75 226.00 -2.25 649 14,887 +78
May03 020429 235.00 235.00 231.00 231.00 -2.50 19 3,586 -39
Total Volume and Open Interest 85,961 421,648 -5,696
Wheat(CBOT)
May02 020429 258.50 260.25 255.50 256.00 -1.75 10,025 15,059 -4,397
Jul02 020429 266.75 268.75 264.50 265.00 -1.50 14,336 73,769 +1,318
Sep02 020429 273.50 275.50 271.00 272.00 -0.75 885 8,488 +8
Dec02 020429 286.25 287.50 283.50 284.00 -1.25 1,489 12,112 -35
Mar03 020429 294.50 295.00 291.50 292.75 -1.25 196 1,904 +27
Total Volume and Open Interest 26,998 112,381 -3,062
Wheat(KCBT)
May02 020429 274.25 276.00 271.25 271.25 -2.75 5,447 5,782 -1,529
Jul02 020429 282.50 284.00 280.75 281.00 -1.00 7,220 36,560 +1,352
Sep02 020429 288.25 290.00 287.00 287.75 -0.25 1,749 8,391 +368
Dec02 020429 295.00 297.00 294.00 294.00 -1.25 938 10,435 +237
Mar03 020429 301.00 301.00 300.50 300.50 +0.25 273 2,226 +32
Total Volume and Open Interest 15,782 64,372 +603
Wheat(MGE)
May02 020429 287.00 294.00 286.50 291.25 +4.25 3,655 4,041 -1,088
Jul02 020429 292.25 293.25 290.00 290.00 -2.25 4,718 12,540 +1,345
Sep02 020429 300.00 300.00 296.00 296.25 -2.75 698 3,903 +95
Dec02 020429 309.50 309.50 305.75 305.75 -4.25 380 2,645 +133
Mar03 020429 320.25 320.25 315.75 315.75 -4.50 23 369 +23
Total Volume and Open Interest 9,474 24,002 +508
Oats(CBOT)
May02 020429 169.00 169.00 162.00 163.25 -4.75 1,563 2,796 -813
Jul02 020429 142.75 143.50 135.00 137.75 -4.50 309 3,217 +118
Sep02 020429 122.50 122.50 122.25 122.25 unch 26 426 +10
Dec02 020429 125.50 125.50 124.00 124.75 -0.50 128 3,596 +41
Total Volume and Open Interest 2,026 10,063 -644
Rough Rice(CBOT)
May02 020429 3.56 3.57 3.48 3.54 -0.03 1,253 2,113 -80
Jul02 020429 3.81 3.82 3.74 3.78 -0.05 1,306 3,593 +875
Sep02 020429 4.05 4.05 3.97 4.01 -0.04 129 523 +93
Nov02 020429 4.27 4.27 4.20 4.24 -0.03 131 1,133 +130
Total Volume and Open Interest 2,905 8,759 +1,095
Live Cattle(CME)
Apr02 020429 66.250 66.700 65.000 65.250 -0.050 1,498 1,079 -838
Jun02 020429 63.300 63.850 61.800 62.300 -0.475 8,505 39,515 -311
Aug02 020429 63.600 64.000 62.200 62.750 -0.450 4,862 20,217 +104
Oct02 020429 66.200 67.000 65.250 65.550 -0.400 2,677 22,558 +781
Dec02 020429 67.400 68.000 66.500 66.950 -0.350 2,498 9,856 +463
Feb03 020429 68.700 68.800 67.750 67.750 -0.750 475 2,449 +48
Total Volume and Open Interest 20,728 96,753 +290
Feeder Cattle(CME)
May02 020429 74.800 75.625 74.250 74.425 +0.225 1,355 4,925 -260
Aug02 020429 76.500 77.300 75.800 76.375 +0.475 1,661 6,509 +92
Sep02 020429 76.500 77.350 75.700 76.250 +0.400 350 963 -25
Oct02 020429 76.800 77.450 75.950 76.300 +0.300 144 1,236 +18
Nov02 020429 77.250 77.500 76.500 76.650 +0.400 56 410 -8
Jan03 020429 77.800 77.800 76.350 76.600 +0.300 31 345 -2
Mar03 020429 75.800 75.800 75.800 75.800 +0.200 0 4 +0
Total Volume and Open Interest 3,597 14,392 -956
Lean Hogs(CME)
May02 020429 46.500 46.600 45.725 45.725 -2.000 1,419 2,485 -4
Jun02 020429 52.100 52.600 50.750 51.100 -1.650 4,292 17,652 +46
Jul02 020429 52.050 52.900 50.775 51.325 -1.425 1,022 3,667 -16
Aug02 020429 51.150 51.700 49.475 50.525 -0.950 370 2,525 +95
Oct02 020429 43.500 43.700 42.000 43.200 -0.500 177 2,256 -39
Dec02 020429 41.100 41.500 39.850 40.025 -1.175 52 2,095 -1
Feb03 020429 43.900 43.900 43.100 43.100 -0.900 7 411 +4
Total Volume and Open Interest 7,339 31,091 +85
Pork Bellies(CME)
May02 020429 67.150 68.875 65.550 65.950 -0.900 323 1,631 -94
Jul02 020429 67.800 69.350 66.750 66.875 -0.650 319 1,617 +103
Aug02 020429 67.500 68.700 66.450 66.450 -0.525 31 414 +7
Feb03 020429 65.000 65.000 65.000 65.000 unch 0 4 +0
Mar03 020429 65.000 65.000 65.000 65.000 unch 0 1 +0
Total Volume and Open Interest 673 3,667 +16
Cocoa(NYBOT)
May02 020429 1546 1548 1510 1510 -30 58 1,469 -749
Jul02 020429 1514 1515 1468 1475 -37 2,387 32,608 -367
Sep02 020429 1490 1490 1445 1451 -36 731 15,181 -92
Dec02 020429 1428 1428 1400 1400 -28 86 12,742 -83
Mar03 020429 1378 1380 1354 1354 -25 231 10,830 +30
May03 020429 1339 1339 1339 1339 -25 30 6,071 -30
Jul03 020429 1324 1324 1324 1324 -25 0 4,499 +0
Total Volume and Open Interest 3,950 99,377 -903
Coffee "C"(NYBOT)
May02 020429 49.50 49.50 48.50 49.40 -0.30 408 460 -179
Jul02 020429 51.75 51.90 50.10 51.60 -0.55 9,551 34,556 -229
Sep02 020429 54.40 54.40 52.75 54.05 -0.55 2,642 13,087 -194
Dec02 020429 57.00 57.00 55.85 56.55 -0.55 951 7,037 +56
Mar03 020429 58.50 58.50 57.70 58.25 -0.35 1,044 4,411 +235
May03 020429 59.00 59.25 58.60 58.90 -0.10 208 1,391 +169
Total Volume and Open Interest 15,039 63,012 -101
Orange Juice(NYBOT)
May02 020429 90.05 90.30 89.85 90.25 +0.20 2,372 1,984 -1,937
Jul02 020429 89.10 89.35 88.70 89.05 +0.15 1,642 10,609 +433
Sep02 020429 89.20 89.20 89.00 89.05 +0.05 21 1,540 +0
Nov02 020429 89.05 89.05 89.05 89.05 +0.15 655 2,579 +653
Jan03 020429 89.50 89.50 89.50 89.50 -0.05 50 3,666 +50
Total Volume and Open Interest 4,740 22,550 -801
Sugar #11(NYBOT)
May02 020429 5.80 5.93 5.63 5.90 +0.07 14,024 15,393 -4,957
Jul02 020429 5.05 5.30 4.98 5.28 +0.19 23,895 71,807 -684
Oct02 020429 5.03 5.24 4.99 5.22 +0.15 5,474 32,803 +234
Mar03 020429 5.35 5.50 5.30 5.50 +0.12 1,103 18,733 +530
May03 020429 5.40 5.56 5.39 5.56 +0.12 83 6,459 +27
Total Volume and Open Interest 45,271 164,471 -4,770
London Cocoa(LCE)
May02 020429 1197 1197 1178 1183 -13 528 23,754 -190
Jul02 020429 1223 1223 1203 1208 -14 635 45,985 +222
Sep02 020429 1176 1176 1161 1163 -14 117 29,718 +73
Dec02 020429 1070 1071 1055 1058 -18 269 19,285 +100
Mar03 020429 1054 1054 1040 1040 -18 246 30,292 +23
May03 020429 1052 1052 1040 1040 -18 10 4,375 -10
Jul03 020429 1043 1043 1043 1043 -18 0 3,711 +0
Total Volume and Open Interest 2,133 165,103 +521
London Coffee(LCE)
May02 020429 503.00 505.00 497.00 503.00 -3.00 2,627 6,975 -2,770
Jul02 020429 515.00 520.00 510.00 519.00 -2.00 3,413 38,624 +775
Sep02 020429 524.00 529.00 521.00 528.00 -2.00 641 29,515 +145
Nov02 020429 530.00 535.00 525.00 534.00 -2.00 751 15,846 +178
Jan03 020429 536.00 541.00 534.00 541.00 -1.00 252 6,515 +223
Mar03 020429 540.00 548.00 538.00 548.00 +1.00 494 4,553 +265
Total Volume and Open Interest 8,227 103,532 -1,142
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020429 184.50 189.50 181.50 189.50 +5.50 2,386 22,933 -809
Oct02 020429 164.30 168.00 163.00 168.00 +3.70 767 10,929 +242
Dec02 020429 166.10 169.50 166.00 169.50 +2.40 83 2,380 -42
Mar03 020429 170.00 173.50 170.00 173.50 +2.40 215 3,586 -80
Total Volume and Open Interest 3,496 41,396 -689
Cotton(NYBOT)
May02 020429 32.80 32.80 32.80 32.80 -0.75 29 54 -74
Jul02 020429 34.80 35.00 34.30 34.59 -0.68 9,558 38,636 +313
Oct02 020429 37.30 37.40 36.80 37.10 -0.50 427 1,132 +127
Dec02 020429 38.75 38.90 38.25 38.54 -0.56 2,784 21,093 +381
Mar03 020429 40.60 40.60 40.10 40.26 -0.44 366 2,725 +288
May03 020429 43.15 43.15 42.60 42.90 -0.35 246 1,729 +114
Total Volume and Open Interest 13,549 66,668 +1,211
Lumber(CME)
May02 020429 294.0 296.5 289.0 292.5 +1.8 516 737 -127
Jul02 020429 298.0 301.0 292.0 292.4 -4.8 429 798 +33
Sep02 020429 295.4 297.9 292.0 292.7 -1.3 74 246 +15
Nov02 020429 289.5 290.1 283.0 283.0 -6.2 3 54 -1
Total Volume and Open Interest 1,023 1,836 -79
Crude Oil(NYM)
Jun02 020429 26.96 27.64 26.80 27.57 +0.46 66,177 153,726 -513
Jul02 020429 26.60 27.20 26.45 27.12 +0.34 35,987 71,826 +2,682
Aug02 020429 26.24 26.85 26.24 26.77 +0.34 13,184 33,089 +1,084
Sep02 020429 26.10 26.55 25.98 26.46 +0.32 4,484 28,207 +749
Oct02 020429 25.75 26.30 25.75 26.18 +0.29 1,852 18,182 +542
Nov02 020429 25.71 25.92 25.71 25.92 +0.26 515 11,337 +54
Dec02 020429 25.30 25.78 25.25 25.67 +0.24 6,328 40,854 +1,081
Jan03 020429 25.12 25.42 25.12 25.42 +0.22 1,096 14,867 +396
Feb03 020429 25.10 25.18 25.10 25.18 +0.20 420 7,806 -44
Mar03 020429 24.84 24.96 24.84 24.96 +0.19 503 8,695 +0
Total Volume and Open Interest 132,626 478,770 +6,372
Heating Oil(NYM)
May02 020429 67.40 69.40 67.30 69.20 +1.30 15,192 12,155 -1,831
Jun02 020429 67.90 69.75 67.80 69.39 +1.20 16,722 42,124 +4,193
Jul02 020429 68.30 70.00 68.25 69.69 +1.10 3,554 17,146 +1,194
Aug02 020429 69.10 70.50 69.10 70.14 +1.10 2,066 13,378 -210
Sep02 020429 69.40 71.20 69.40 70.69 +1.05 1,689 10,378 +577
Oct02 020429 70.40 71.30 70.40 71.29 +1.00 282 6,359 +151
Nov02 020429 71.05 71.80 71.05 71.79 +0.95 537 5,280 -59
Dec02 020429 70.70 72.40 70.70 72.19 +0.95 804 16,209 -366
Jan03 020429 72.10 72.70 72.10 72.39 +0.95 216 6,600 +147
Feb03 020429 71.20 72.00 71.20 71.89 +0.85 38 3,789 -14
Total Volume and Open Interest 41,118 143,162 +3,765
Unleaded Gas(NYM)
May02 020429 80.25 83.60 80.25 83.36 +1.97 21,598 16,241 -1,809
Jun02 020429 80.80 83.40 80.60 82.95 +1.43 19,668 52,678 +891
Jul02 020429 80.00 82.10 80.00 81.82 +1.07 6,050 20,031 +417
Aug02 020429 78.50 80.70 78.50 80.17 +0.84 3,134 12,899 +201
Sep02 020429 76.50 78.40 76.50 77.87 +0.66 1,534 14,352 +303
Oct02 020429 74.12 74.12 74.12 74.12 +0.56 211 2,412 +25
Nov02 020429 72.00 72.37 72.00 72.37 +0.51 139 1,195 +56
Dec02 020429 70.80 71.67 70.80 71.67 +0.46 29 2,468 +14
Total Volume and Open Interest 52,394 122,786 +98
Natural Gas(NYM)
Jun02 020429 3.415 3.580 3.400 3.561 +0.189 40,332 61,751 +2,124
Jul02 020429 3.450 3.610 3.435 3.589 +0.182 7,792 33,215 +630
Aug02 020429 3.475 3.640 3.470 3.619 +0.172 6,749 32,833 +865
Sep02 020429 3.475 3.625 3.475 3.616 +0.169 1,112 28,750 +604
Oct02 020429 3.475 3.630 3.475 3.616 +0.164 5,317 52,552 +1,212
Nov02 020429 3.730 3.890 3.730 3.861 +0.154 2,362 33,086 -92
Dec02 020429 3.950 4.090 3.950 4.074 +0.144 1,313 35,814 +396
Jan03 020429 4.035 4.160 4.035 4.154 +0.140 2,270 34,130 +697
Total Volume and Open Interest 137,011 551,686 -12,840
Brent Crude Oil(IPE)
Jun02 020429 25.95 26.73 25.85 26.68 +0.49 27,983 92,031 -9,507
Jul02 020429 25.68 26.45 25.68 26.39 +0.42 15,576 49,707 +89
Aug02 020429 25.43 26.09 25.43 26.05 +0.39 4,020 14,387 -15
Sep02 020429 25.15 25.75 25.15 25.75 +0.37 2,708 12,364 -79
Oct02 020429 25.00 25.48 24.98 25.48 +0.32 1,381 9,986 +203
Nov02 020429 24.75 25.22 24.75 25.22 +0.28 152 8,090 +38
Dec02 020429 24.55 25.00 24.55 24.99 +0.25 6,229 30,979 -86
Jan03 020429 24.35 24.71 24.30 24.70 +0.23 1,071 12,692 +700
Total Volume and Open Interest 60,895 258,293 -9,832
Gas Oil(IPE)
May02 020429 204.50 209.50 204.50 209.00 +4.00 9,669 29,912 -1,658
Jun02 020429 206.00 211.00 205.75 210.25 +3.50 4,971 32,325 +454
Jul02 020429 207.50 211.50 207.50 211.50 +3.50 861 13,293 +211
Aug02 020429 209.25 212.75 209.25 212.75 +3.50 610 6,618 -311
Sep02 020429 210.50 214.00 210.50 214.00 +3.25 200 9,136 +100
Oct02 020429 213.50 215.25 213.00 215.25 +3.00 359 9,797 -120
Nov02 020429 213.50 215.25 213.50 215.25 +2.75 30 10,809 +30
Dec02 020429 212.75 215.75 212.75 214.75 +2.50 907 28,894 -105
Total Volume and Open Interest 18,093 170,822 -923
US Dollar Index(NYBOT)
Jun02 020429 115.25 115.40 114.93 115.13 -0.10 2,629 11,810 +946
Sep02 020429 115.67 115.85 115.55 115.60 -0.08 325 2,274 +207
Dec02 020429 115.95 115.99 115.95 115.99 -0.07 0 8 -2
Total Volume and Open Interest 2,954 14,092 +1,151
Australian Dollar(IMM)
Jun02 020429 53.95 53.98 53.58 53.71 -0.49 1,732 50,281 -537
Sep02 020429 53.63 53.63 53.34 53.34 -0.49 1 94 +1
Dec02 020429 52.90 52.97 52.90 52.97 -0.49 0 51 +0
Total Volume and Open Interest 1,733 50,459 -536
British Pound(IMM)
Jun02 020429 145.64 145.74 145.20 145.48 +0.18 4,093 44,672 -1,071
Sep02 020429 144.94 144.94 144.66 144.66 +0.18 2 955 +130
Dec02 020429 144.40 144.40 143.84 143.84 +0.18 0 5 +0
Total Volume and Open Interest 4,095 45,632 -941
Canadian Dollar(IMM)
Jun02 020429 63.93 63.93 63.71 63.79 -0.21 6,707 61,927 +1,017
Sep02 020429 63.82 63.82 63.60 63.68 -0.21 58 5,308 +1
Dec02 020429 63.57 63.60 63.50 63.59 -0.21 22 1,924 +12
Mar03 020429 63.48 63.50 63.48 63.50 -0.21 1 271 +0
Total Volume and Open Interest 6,788 69,604 +1,030
Japanese Yen(IMM)
Jun02 020429 78.33 78.40 78.15 78.30 -0.11 7,788 70,763 +334
Sep02 020429 78.63 78.70 78.53 78.70 -0.11 24 1,144 +41
Dec02 020429 79.19 79.19 79.19 79.19 -0.11 0 265 +0
Total Volume and Open Interest 7,812 72,499 +375
Swiss Franc(IMM)
Jun02 020429 61.76 61.82 61.57 61.80 +0.17 10,343 50,375 +2,327
Sep02 020429 61.87 61.91 61.75 61.87 +0.17 4 358 +6
Dec02 020429 61.98 61.98 61.94 61.98 +0.17 0 38 +0
Total Volume and Open Interest 10,347 50,771 +2,333
EuroFX(IMM)
Jun02 020429 90.21 90.26 89.91 90.17 +0.21 11,582 116,369 -469
Sep02 020429 89.90 89.94 89.64 89.85 +0.20 454 1,703 +287
Dec02 020429 89.70 89.70 89.42 89.61 +0.19 4 504 +2
Total Volume and Open Interest 12,040 118,597 -180
Mexican Peso(IMM)
Jun02 020429 10610.0 10635.0 10595.0 10602.0 -48.0 3,813 22,162 -61
Sep02 020429 10490.0 10497.0 10470.0 10470.0 -50.0 146 2,779 +7
Total Volume and Open Interest 4,020 26,146 -9
30-Year T-Bonds(CBOT)
Jun02 020429 102~06 102~10 101~25 101~31 -0~08 181,953 441,670 +9,124
Sep02 020429 101~03 101~04 100~22 100~27 -0~08 1,552 41,326 +347
Dec02 020429 99~28 99~28 99~28 99~28 -0~08 0 237 +0
Total Volume and Open Interest 183,505 483,234 +9,471
Municipal Bonds(CBOT)
Jun02 020429 104~00 104~04 103~26 104~01 -0~03 440 8,983 +51
Sep02 020429 102~11 102~11 102~11 102~11 -0~03 0 1 +0
Total Volume and Open Interest 440 8,984 +51
10-Year T-Notes(CBOT)
Jun02 020429 105~230 105~255 105~095 105~145 -0~080 257,882 716,629 +23,934
Sep02 020429 104~095 104~115 104~025 104~050 -0~080 14,968 62,494 +7,699
Total Volume and Open Interest 272,860 779,133 +31,642
5-Year T-Notes(CBOT)
Jun02 020429 106~010 106~040 105~295 106~000 -0~045 56,415 626,760 -6,879
Sep02 020429 104~260 104~260 104~235 104~235 -0~045 3,114 21,636 +2,635
Total Volume and Open Interest 59,529 648,396 -4,244
2 Year T-Notes(CBOT)
Jun02 020429 104~064 104~069 104~060 104~065 -0~004 9,664 89,408 +198
Total Volume and Open Interest 9,664 89,408 +198
3-Mth T-Bills(IMM)
Jun02 020429 98.24 98.24 98.24 98.24 unch 2 329 +0
Total Volume and Open Interest 2 379 +0
Eurodollars(IMM)
Jun02 020429 97.945 97.950 97.930 97.935 -0.015 129,257 706,291 -761
Sep02 020429 97.465 97.485 97.450 97.470 -0.010 179,498 655,109 -4,673
Dec02 020429 96.875 96.895 96.855 96.895 unch 226,111 817,987 +11,417
Mar03 020429 96.290 96.315 96.270 96.310 unch 139,573 427,789 +3,863
Jun03 020429 95.740 95.755 95.720 95.755 -0.005 54,278 317,357 +131
Sep03 020429 95.310 95.315 95.285 95.315 -0.010 27,454 251,241 +935
Dec03 020429 95.015 95.015 94.985 95.015 -0.010 25,504 184,034 +2,053
Mar04 020429 94.830 94.840 94.815 94.835 -0.015 15,252 142,373 +1,254
Jun04 020429 94.650 94.660 94.625 94.650 -0.020 14,118 131,629 +2,037
Sep04 020429 94.505 94.515 94.475 94.500 -0.025 11,573 127,066 +86
Dec04 020429 94.335 94.340 94.305 94.320 -0.030 9,455 89,719 -102
Mar05 020429 94.280 94.280 94.240 94.255 -0.035 8,083 92,091 +252
Total Volume and Open Interest 893,145 4,455,177 +13,217
3-Mth Euro-Yen(IMM)
Jun02 020429 99.91 99.91 99.91 99.91 unch 14 14,340 -4
Sep02 020429 99.89 99.89 99.89 99.89 unch 0 5,044 -811
Dec02 020429 99.88 99.88 99.88 99.88 unch 0 3,233 +0
Mar03 020429 99.84 99.84 99.84 99.84 unch 43 2,382 +43
Jun03 020429 99.84 99.84 99.84 99.84 unch 0 2,002 -26
Sep03 020429 99.79 99.79 99.79 99.79 unch 0 6,467 -13
Dec03 020429 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020429 99.66 99.66 99.66 99.66 unch 0 673 +0
Jun04 020429 99.61 99.61 99.61 99.61 unch 0 287 +0
Sep04 020429 99.53 99.53 99.53 99.53 unch 0 59 +0
Total Volume and Open Interest 57 35,881 -811
3-Mth Euro-Yen(SIMEX)
Jun02 020429 99.91 99.91 99.91 99.91 unch 1,431 98,078 -303
Sep02 020429 99.89 99.89 99.89 99.89 unch 507 37,211 -1,091
Dec02 020429 99.88 99.88 99.88 99.88 unch 313 29,065 -116
Mar03 020429 99.83 99.83 99.83 99.83 unch 59 28,269 +46
Jun03 020429 99.83 99.83 99.83 99.83 unch 133 35,324 -22
Sep03 020429 99.79 99.79 99.79 99.79 unch 115 28,080 +88
Dec03 020429 99.73 99.73 99.73 99.73 unch 121 9,073 +79
Mar04 020429 99.66 99.66 99.66 99.66 unch 0 12,572 +0
Total Volume and Open Interest 2,679 287,442 -1,319
German Euro-Bund(EUREX)
Jun02 020429 106.39 106.46 105.87 105.92 -0.37 703,016 655,984 -11,921
Sep02 020429 106.00 106.03 105.57 105.57 -0.36 872 13,414 +291
Dec02 020429 105.01 105.01 105.01 105.01 -0.38 6,316 243 +0
Total Volume and Open Interest 710,204 669,641 -11,630
German Euro-Bobl(EUREX)
Jun02 020429 105.28 105.31 104.98 105.03 -0.22 420,706 540,365 +4,301
Sep02 020429 104.80 104.80 104.68 104.68 -0.22 887 12,760 -145
Dec02 020429 104.10 104.10 104.10 104.10 -0.27 1,123 154 +0
Total Volume and Open Interest 422,716 553,279 +4,156
Long Gilt(LIFFE)
Jun02 020429 112~12 112~12 111~24 111~28 -0~14 32,197 76,485 -739
Sep02 020429 111~03 111~03 111~03 111~03 -0~14 0 56 +0
Total Volume and Open Interest 32,197 76,541 -739
3-Mth Short Sterling(LIFFE)
Jun02 020429 95.77 95.77 95.72 95.72 -0.03 32,472 0 +0
Sep02 020429 95.48 95.49 95.39 95.40 -0.06 56,717 0 +0
Dec02 020429 95.10 95.12 95.01 95.02 -0.06 73,675 0 +0
Total Volume and Open Interest 208,594    
3-Mth Euribor(LIFFE)
Jun02 020429 96.550 96.555 96.530 96.535 -0.010 75,857 447,544 -1,819
Sep02 020429 96.360 96.370 96.320 96.330 -0.025 95,488 365,220 +638
Dec02 020429 96.080 96.090 96.020 96.025 -0.040 109,081 305,458 +6,879
Total Volume and Open Interest 386,386 1,732,677 +10,963
3-Mth Aus T-Bills(SFE)
Jun02 020429 95.20 95.21 95.18 95.20 +0.05 24,679 242,544 +8,123
Sep02 020429 94.81 94.86 94.78 94.85 +0.13 6,481 118,309 +1,918
Dec02 020429 94.44 94.53 94.44 94.51 +0.15 2,941 61,936 +2,383
Mar03 020429 94.27 94.30 94.25 94.28 +0.15 872 29,713 +751
Jun03 020429 94.11 94.12 94.11 94.12 +0.15 436 17,671 +365
Sep03 020429 93.99 94.00 93.99 94.00 +0.15 145 12,662 +75
Dec03 020429 93.91 93.91 93.91 93.91 +0.14 145 8,808 +80
Mar04 020429 93.84 93.86 93.84 93.86 +0.15 145 5,436 +95
Jun04 020429 93.77 93.84 93.77 93.84 +0.17 0 2,294 +0
Sep04 020429 93.74 93.80 93.74 93.80 +0.16 0 1,489 +0
Total Volume and Open Interest 35,844 502,255 +13,790
10-Year Aus T-Bonds(SFE)
Jun02 020429 93.84 93.90 93.82 93.89 +93.89 2,846 208,345 -24,330
Sep02 020429 93.82 93.82 93.82 93.82 +0.13      
Total Volume and Open Interest 22,319 216,676 +216,676
3-Year Aus T-Bonds(SFE)
Jun02 020429 94.33 94.40 94.31 94.38 +0.14 60,151 507,831 +32,162
Sep02 020429 94.28 94.28 94.28 94.28 +0.14      
Total Volume and Open Interest 60,151 507,831 +32,162
Gold(CMX)
Jun02 020429 311.4 311.7 310.0 311.5 -0.6 42,332 124,961 +6,056
Aug02 020429 312.5 313.0 310.7 312.4 -0.6 887 7,803 +431
Oct02 020429 313.1 314.0 312.5 313.4 -0.5 119 4,196 +94
Dec02 020429 314.8 314.9 312.5 314.3 -0.5 1,055 16,682 +609
Feb03 020429 315.0 315.3 315.0 315.3 -0.4 96 7,218 +94
Apr03 020429 316.3 316.3 316.3 316.3 -0.3 5 2,470 +0
Total Volume and Open Interest 46,567 179,476 +8,471
Silver(CMX)
May02 020429 461.5 464.0 460.0 463.6 -1.6 13,379 10,487 -4,629
Jul02 020429 465.0 466.5 462.5 466.0 -1.6 13,006 51,309 +7,511
Sep02 020429 466.0 470.0 464.5 467.9 -1.7 105 2,482 +13
Dec02 020429 470.0 470.1 467.0 470.1 -1.8 180 7,957 +31
Mar03 020429 472.1 472.1 472.1 472.1 -1.8 12 1,331 +0
Total Volume and Open Interest 26,809 77,510 +3,046
Platinum(NYM)
Jul02 020429 545.0 545.0 538.0 538.9 -9.0 300 7,202 +12
Oct02 020429 530.9 530.9 530.9 530.9 -9.0 0 92 +0
Total Volume and Open Interest 300 7,294 +12
Palladium(NYME)
Jun02 020429 365.00 365.00 362.50 362.80 -4.00 45 1,246 +24
Sep02 020429 366.00 366.00 361.80 361.80 -4.00 0 60 +0
Total Volume and Open Interest 45 1,306 +24
Copper(CMX)
May02 020429 74.15 74.60 73.25 73.40 -0.20 5,097 13,519 -2,409
Jul02 020429 74.90 75.35 73.90 74.05 -0.20 5,973 30,084 +2,067
Sep02 020429 75.50 75.65 74.50 74.50 -0.25 152 8,189 +45
Dec02 020429 76.10 76.35 75.10 75.10 -0.25 36 8,561 +21
Mar03 020429 75.65 75.65 75.65 75.65 -0.25 34 1,728 +2
Total Volume and Open Interest 11,803 74,826 -45
DJIA Index(CBOT)
Jun02 020429 9910 9935 9804 9816 -49 20,966 27,816 -243
Sep02 020429 9920 9925 9820 9820 -51 12 748 -7
Dec02 020429 9940 9940 9837 9837 -51 4 172 +3
Mar03 020429 9880 9880 9880 9880 -51 0 1 +1
Total Volume and Open Interest 20,982 28,762 -246
S & P 500(CME)
Jun02 020429 1077.00 1079.80 1063.70 1064.90 -7.10 62,885 476,201 +3,473
Sep02 020429 1078.00 1080.00 1066.50 1066.50 -7.10 842 51,030 +544
Dec02 020429 1071.00 1071.00 1069.70 1069.70 -7.20 15 3,653 +0
Mar03 020429 1074.90 1074.90 1074.90 1074.90 -7.20 0 77 +0
Total Volume and Open Interest 63,742 531,091 +4,017
S & P 500 E-Mini(Globex)
Jun02 020429 1072.25 1079.75 1063.50 1065.00 -7.00 359,819 181,983 +1,302
Sep02 020429 1080.00 1080.00 1065.00 1066.50 -7.00 3 20 +1
Total Volume and Open Interest 359,822 182,003 +1,303
NASDAQ 100(CME)
Jun02 020429 1260.00 1272.00 1231.00 1251.00 -1.00 19,597 56,300 +2,753
Sep02 020429 1250.00 1258.50 1250.00 1258.50 -1.50 1 28 +0
Dec02 020429 1266.00 1266.00 1266.00 1266.00 -2.00 0 15 +0
Total Volume and Open Interest 19,598 56,343 +2,753
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020429 1257.0 1272.0 1231.0 1251.0 -1.0 216,556 130,220 +2,557
Sep02 020429 1258.5 1258.5 1258.5 1258.5 -1.5 0 16 +0
Total Volume and Open Interest 216,556 130,236 +2,557
NYSE Composite(NYBOT)
Jun02 020429 574.50 574.50 567.75 568.50 -2.85 931 2,794 +70
Sep02 020429 569.50 569.50 569.50 569.50 -2.85 0 410 +0
Dec02 020429 570.50 570.50 570.50 570.50 -2.85 0 200 +0
Total Volume and Open Interest 931 3,404 +70
S & P Midcap 400(CME)
Jun02 020429 535.00 535.00 528.00 530.50 -1.00 956 15,303 +13
Sep02 020429 532.50 532.50 532.50 532.50 -1.00      
Dec02 020429 538.00 538.00 538.00 538.00 -1.00      
Total Volume and Open Interest 956 15,303 +13
Russell 2000(CME)
Jun02 020429 503.50 503.50 498.00 501.00 +0.50 2,284 27,319 -245
Sep02 020429 502.25 502.25 502.25 502.25 +0.50      
Dec02 020429 504.25 504.25 504.25 504.25 +0.50      
Total Volume and Open Interest 2,284 27,319 -245
Value Line(KCBT)
Jun02 020429 1280.00 1280.00 1267.00 1269.00 -8.25 32 368 +6
Total Volume and Open Interest 32 371 +6
Nikkei 225(CME)
Jun02 020429 11510 11560 11470 11480 -20 831 14,774 +108
Sep02 020429 11505 11505 11505 11505 -20 1 2 -1
Total Volume and Open Interest 832 14,787 +107
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 020429 4435.0 4445.0 4381.0 4393.5 -59.0 101,712 545,441 +7,632
May02 020429 4400.0 4417.0 4366.0 4366.0 -56.0 51,280 160,858 +46,494
Jun02 020429 4380.0 4398.5 4352.5 4384.5 -26.0 1,896 88,241 +1,302
Total Volume and Open Interest 154,924 835,179 +55,426
DAX Index(EUREX)
Jun02 020429 5015.0 5030.5 4969.0 5013.0 -10.0 58,208 236,146 +234
Sep02 020429 5029.0 5059.0 5029.0 5056.5 -10.5 311 4,461 +74
Dec02 020429 5070.0 5105.0 5070.0 5104.0 -10.5 11 1,587 -10
Total Volume and Open Interest 58,530 242,194 +298
FT-SE 100(LIFFE)
Jun02 020429 5140.00 5186.00 5131.50 5163.00 unch 41,362 337,918 -1,525
Sep02 020429 5155.00 5190.50 5155.00 5178.00 -0.50 183 11,443 +133
Dec02 020429 5219.50 5219.50 5219.50 5219.50 unch 24 8,666 +4
Total Volume and Open Interest 41,579 359,725 -1,392
SPI 200(SFE)
Jun02 020429 3376.0 3382.0 3352.0 3359.0 -29.0 7,457 130,346 +3,122
Sep02 020429 3391.0 3391.0 3374.0 3374.0 -28.0 16 1,422 +16
Dec02 020429 3388.0 3388.0 3388.0 3388.0 -27.0 0 859 +0
Total Volume and Open Interest 7,481 133,396 +3,146
GSCI(CME)
May02 020429 200.20 204.10 200.00 203.50 +2.70 32 15,371 -7
Jun02 020429 202.00 202.00 202.00 202.00 +2.50 0 7 +0
Jul02 020429 202.00 202.00 202.00 202.00 +2.50      
Total Volume and Open Interest 32 15,378 -7
Bridge CRB Index(NYBOT)
Jun02 020429 199.50 200.75 199.50 200.20 +0.40 21 162 +0
Aug02 020429 201.95 201.95 201.95 201.95 +0.40 1 103 +0
Nov02 020429 203.70 203.70 203.70 203.70 +0.40 1 50 +0
Total Volume and Open Interest 23 315 +0
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

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