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 May 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020503 458.00 459.00 453.50 459.00 -0.25 4,500 5,187 -1,335
Jul02 020503 462.50 462.50 457.00 461.25 -2.50 23,420 81,810 -1,422
Aug02 020503 459.00 459.50 455.50 458.50 -2.25 705 10,768 +272
Sep02 020503 453.50 454.50 450.25 453.50 -1.75 152 6,419 -53
Nov02 020503 454.50 454.50 450.50 453.50 -1.25 3,572 31,732 -369
Jan03 020503 458.00 459.00 456.50 458.75 -1.50 58 3,191 +11
Mar03 020503 462.50 463.50 461.50 463.50 -1.75 2 2,490 +2
Total Volume and Open Interest 32,843 143,997 -2,606
Soybean Meal(CBOT)
May02 020503 158.80 159.70 158.00 159.50 +0.40 5,699 8,200 -695
Jul02 020503 156.10 157.40 155.20 156.90 +0.10 13,983 59,599 +613
Aug02 020503 154.50 155.10 153.60 154.70 -0.20 366 12,641 +74
Sep02 020503 152.30 153.10 151.20 152.60 +0.10 627 11,261 +220
Oct02 020503 149.80 151.20 149.80 150.90 +0.70 289 7,564 -73
Dec02 020503 149.60 150.80 149.20 150.60 +0.80 2,095 25,493 -284
Jan03 020503 149.80 150.80 149.50 150.60 +0.50 145 2,792 +36
Mar03 020503 149.00 150.00 149.00 149.10 unch 84 2,275 +45
Total Volume and Open Interest 23,398 131,991 -39
Soybean Oil(CBOT)
May02 020503 16.17 16.20 16.02 16.08 -0.09 7,230 4,457 -590
Jul02 020503 16.36 16.41 16.22 16.26 -0.11 13,646 61,914 -825
Aug02 020503 16.47 16.52 16.36 16.39 -0.11 819 11,542 -97
Sep02 020503 16.60 16.63 16.49 16.52 -0.11 197 9,995 -86
Oct02 020503 16.72 16.72 16.60 16.63 -0.13 210 6,965 -160
Dec02 020503 16.98 17.03 16.84 16.88 -0.14 565 21,377 +28
Jan03 020503 17.08 17.08 17.08 17.08 -0.13 22 1,874 -10
Mar03 020503 17.30 17.30 17.28 17.28 -0.16 12 1,762 +3
Total Volume and Open Interest 22,701 124,620 -1,737
Canola(WCE)
May02 020503 314.0 314.0 314.0 314.0 -1.5 0 1,712 +0
Jul02 020503 316.8 318.5 315.7 317.2 -0.5 1,487 34,906 +67
Sep02 020503 317.0 317.0 317.0 317.0 +0.4 0 16 +0
Nov02 020503 319.0 321.5 318.7 320.5 +1.2 455 18,041 -89
Jan03 020503 323.5 323.5 323.5 323.5 +1.0 8 1,179 +8
Total Volume and Open Interest 1,950 55,854 -14
Corn(CBOT)
May02 020503 195.00 195.50 194.00 194.75 +0.25 16,387 10,468 -8,906
Jul02 020503 201.25 201.25 199.75 201.00 +0.50 40,308 211,721 +4,920
Sep02 020503 208.00 208.25 206.75 207.75 +0.50 2,035 47,452 +559
Dec02 020503 217.75 218.00 216.25 217.75 +0.75 8,046 92,288 +457
Mar03 020503 226.50 226.50 225.25 226.25 +0.50 1,112 14,872 +106
May03 020503 231.25 231.50 230.25 231.50 +0.75 382 3,904 +222
Total Volume and Open Interest 69,452 395,210 -2,244
Wheat(CBOT)
May02 020503 259.00 261.00 258.50 260.25 +1.75 288 721 -342
Jul02 020503 267.50 269.50 266.25 268.50 +2.00 15,371 74,929 +1,499
Sep02 020503 274.50 276.00 273.50 275.25 +2.75 1,202 9,360 +14
Dec02 020503 285.00 287.25 284.50 286.50 +2.25 950 12,770 +246
Mar03 020503 292.00 294.50 292.00 294.25 +2.25 165 2,090 +67
Total Volume and Open Interest 18,150 101,102 +1,632
Wheat(KCBT)
May02 020503 272.25 274.50 272.25 274.50 +2.25 336 314 -222
Jul02 020503 281.00 283.25 280.00 282.75 +1.75 4,122 38,806 -434
Sep02 020503 287.75 289.75 287.25 289.75 +2.25 929 8,913 +45
Dec02 020503 295.00 297.00 294.00 297.00 +2.25 1,281 10,683 +126
Mar03 020503 301.50 302.50 300.00 302.50 +3.00 14 2,276 +11
Total Volume and Open Interest 6,683 62,037 -473
Wheat(MGE)
May02 020503 298.50 301.75 298.50 301.75 +3.25 471 1,010 -295
Jul02 020503 291.00 292.50 289.50 292.50 +2.00 1,409 13,632 -52
Sep02 020503 296.25 298.50 295.50 298.50 +3.00 59 4,304 -14
Dec02 020503 308.00 308.00 307.50 308.00 +1.50 166 2,853 +90
Mar03 020503 317.50 318.00 317.50 318.00 +1.50 37 407 +0
Total Volume and Open Interest 2,217 22,895 -196
Oats(CBOT)
May02 020503 177.75 178.75 166.00 175.50 -3.25 699 1,226 -407
Jul02 020503 133.50 134.50 130.75 133.75 unch 1,182 3,726 +65
Sep02 020503 118.00 119.00 118.00 119.00 unch 122 526 +19
Dec02 020503 123.75 124.50 123.00 124.50 +1.50 442 3,829 +40
Total Volume and Open Interest 2,445 9,342 -283
Rough Rice(CBOT)
May02 020503 3.45 3.45 3.45 3.45 -0.05 14 43 -68
Jul02 020503 3.73 3.73 3.65 3.67 -0.06 207 4,186 +50
Sep02 020503 3.94 3.94 3.89 3.89 -0.06 15 540 +5
Nov02 020503 4.18 4.18 4.13 4.13 -0.06 61 1,208 +50
Total Volume and Open Interest 307 7,416 +45
Live Cattle(CME)
Jun02 020503 62.450 62.700 61.775 62.125 -0.125 7,685 38,179 +1,094
Aug02 020503 63.000 63.250 62.300 62.850 -0.025 3,104 21,176 +255
Oct02 020503 66.050 66.200 65.500 65.775 -0.100 1,927 23,763 +198
Dec02 020503 67.500 67.600 66.900 67.350 unch 607 9,857 +124
Feb03 020503 68.450 68.550 67.750 68.375 +0.050 65 2,417 +8
Apr03 020503 69.600 69.650 68.900 69.400 -0.050 52 1,078 +0
Total Volume and Open Interest 13,440 96,470 +1,679
Feeder Cattle(CME)
May02 020503 75.150 75.600 75.000 75.500 +0.400 837 4,067 -201
Aug02 020503 77.250 77.750 76.950 77.475 +0.075 1,302 6,946 +97
Sep02 020503 77.100 77.425 76.800 77.100 -0.150 77 1,042 -14
Oct02 020503 77.150 77.500 76.800 77.250 +0.050 118 1,204 +13
Nov02 020503 77.600 77.800 77.350 77.700 -0.050 73 486 -22
Jan03 020503 77.250 77.600 77.200 77.600 +0.100 19 344 +3
Mar03 020503 76.500 76.500 76.500 76.500 +0.100 4 8 +4
Total Volume and Open Interest 2,430 14,099 -120
Lean Hogs(CME)
May02 020503 46.800 47.900 46.500 46.975 +0.925 1,045 2,290 -198
Jun02 020503 54.250 54.675 53.200 53.250 -0.025 5,402 17,203 -485
Jul02 020503 54.600 54.850 53.550 53.700 -0.175 1,442 4,251 +158
Aug02 020503 52.250 52.600 51.250 52.150 +0.375 895 2,923 +219
Oct02 020503 43.275 43.600 42.600 43.450 +0.175 154 2,422 +54
Dec02 020503 40.850 40.900 40.350 40.500 unch 123 2,274 +38
Feb03 020503 43.350 43.500 43.025 43.025 -0.225 11 432 +5
Total Volume and Open Interest 9,072 31,795 -209
Pork Bellies(CME)
May02 020503 67.850 68.250 66.200 66.400 -1.450 431 722 -342
Jul02 020503 69.000 69.300 67.050 67.450 -1.475 731 2,108 +236
Aug02 020503 68.400 68.400 66.600 66.875 -1.125 23 452 +8
Feb03 020503 66.000 66.000 66.000 66.000 +0.250 1 9 +1
Mar03 020503 65.500 65.500 65.500 65.500 -0.300 0 1 +0
Total Volume and Open Interest 1,186 3,292 -97
Class III Milk(CME)
May02 020503 11.00 11.02 11.00 11.02 unch 1 1,995 +0
Jun02 020503 11.47 11.47 11.37 11.41 -0.06 24 2,455 +8
Jul02 020503 12.42 12.42 12.32 12.36 -0.06 50 2,674 +15
Aug02 020503 12.93 12.94 12.93 12.94 -0.01 15 2,113 +7
Sep02 020503 13.19 13.19 13.18 13.18 -0.02 3 2,227 -1
Total Volume and Open Interest 108 14,765 +35
Cocoa(NYBOT)
May02 020503 1499 1530 1471 1500 -10 32 1,042 -197
Jul02 020503 1462 1500 1441 1482 -1 2,853 30,993 +75
Sep02 020503 1440 1480 1422 1460 +4 711 15,626 +16
Dec02 020503 1400 1415 1391 1415 +4 277 12,359 -8
Mar03 020503 1360 1390 1356 1373 +4 80 10,935 -30
May03 020503 1350 1370 1350 1361 +7 0 6,051 +0
Jul03 020503 1349 1349 1349 1349 +9 0 4,489 +0
Total Volume and Open Interest 4,194 98,306 -67
Coffee "C"(NYBOT)
May02 020503 48.00 49.00 47.75 49.00 +0.15 72 216 -53
Jul02 020503 50.70 51.80 50.10 51.05 +0.10 4,286 31,690 -645
Sep02 020503 53.00 54.20 52.70 53.60 +0.05 1,416 14,245 +458
Dec02 020503 55.80 56.75 55.60 56.30 +0.10 341 7,248 +14
Mar03 020503 57.80 58.25 57.50 57.90 +0.10 132 4,554 +32
May03 020503 58.65 58.65 58.40 58.50 unch 24 1,598 +15
Total Volume and Open Interest 6,365 61,846 -127
Orange Juice(NYBOT)
May02 020503 92.00 92.10 91.30 91.65 -0.20 381 494 -334
Jul02 020503 89.95 89.95 88.30 88.65 -1.25 1,898 11,382 +322
Sep02 020503 89.65 89.65 88.20 88.50 -1.15 161 1,625 +78
Nov02 020503 89.50 89.50 88.50 88.50 -0.90 2 2,568 +0
Jan03 020503 90.00 90.00 88.75 88.75 -1.25 10 3,686 +10
Total Volume and Open Interest 2,550 22,007 +156
Sugar #11(NYBOT)
Jul02 020503 5.44 5.45 5.29 5.36 -0.10 15,565 71,149 +71
Oct02 020503 5.38 5.38 5.26 5.30 -0.09 3,304 33,250 +125
Mar03 020503 5.64 5.64 5.52 5.56 -0.09 680 19,633 +167
May03 020503 5.68 5.68 5.60 5.60 -0.08 38 6,625 +20
Jul03 020503 5.63 5.63 5.52 5.54 -0.07 55 12,043 +30
Total Volume and Open Interest 19,670 149,903 +541
Sugar #14(NYBOT)
May02 020408 19.45 19.59 19.42 19.59 +0.03 58 571 -452
Jul02 020503 19.95 19.95 19.95 19.95 +0.05 111 3,751 +21
Sep02 020503 20.12 20.15 20.12 20.12 unch 54 2,732 +27
Nov02 020503 20.10 20.10 20.07 20.07 +0.01 3 2,977 +0
Jan03 020503 20.15 20.15 20.10 20.11 +0.15 0 2,250 +0
Total Volume and Open Interest 272 13,740 +102
London Cocoa(LCE)
May02 020503 1179 1186 1159 1182 -2 387 21,699 -94
Jul02 020503 1202 1210 1182 1207 -1 553 46,028 +12
Sep02 020503 1164 1168 1145 1166 -2 235 30,270 +113
Dec02 020503 1058 1068 1047 1066 +3 125 19,761 -33
Mar03 020503 1040 1050 1033 1050 +5 69 30,302 -10
May03 020503 1040 1054 1038 1054 +8 0 4,400 +0
Jul03 020503 1056 1056 1056 1056 +9 25 3,795 +25
Total Volume and Open Interest 1,589 164,910 +143
London Coffee(LCE)
May02 020503 502.00 502.00 495.00 500.00 -2.00 826 1,509 -560
Jul02 020503 524.00 524.00 517.00 520.00 -5.00 2,877 37,059 -670
Sep02 020503 532.00 533.00 528.00 530.00 -5.00 1,267 30,612 +244
Nov02 020503 538.00 541.00 538.00 540.00 -3.00 696 16,786 +141
Jan03 020503 542.00 546.00 542.00 546.00 -2.00 161 7,084 +28
Mar03 020503 549.00 553.00 549.00 553.00 -2.00 25 5,104 +5
Total Volume and Open Interest 5,852 100,225 -812
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020503 192.00 193.00 188.90 193.00 +1.20 1,459 21,735 -662
Oct02 020503 171.60 172.50 169.00 172.00 +0.70 404 11,207 +33
Dec02 020503 173.10 173.50 171.50 173.00 +0.70 262 2,782 +192
Mar03 020503 176.20 177.00 175.00 176.30 +0.50 170 3,614 +71
Total Volume and Open Interest 2,343 40,916 -366
Cotton(NYBOT)
May02 020503 31.90 31.90 31.50 31.90 -0.20 0 13 +0
Jul02 020503 33.70 33.75 32.85 33.52 -0.24 8,216 39,269 +768
Oct02 020503 36.00 36.10 35.30 35.85 -0.35 311 1,277 +72
Dec02 020503 37.50 37.50 36.85 37.33 -0.30 3,034 21,429 +248
Mar03 020503 39.30 39.30 38.80 39.15 -0.45 200 3,039 +153
May03 020503 41.60 41.65 41.10 41.52 -0.18 101 2,017 +65
Total Volume and Open Interest 12,053 68,455 +1,311
Lumber(CME)
May02 020503 292.0 302.0 287.6 301.9 +10.9 198 508 -42
Jul02 020503 305.0 307.2 299.0 306.8 +9.6 660 805 -26
Sep02 020503 293.4 300.5 293.4 299.8 +6.9 94 247 -7
Nov02 020503 291.0 291.9 289.5 289.5 +6.5 6 58 +6
Total Volume and Open Interest 958 1,620 -69
Crude Oil(NYM)
Jun02 020503 26.40 26.75 25.93 26.62 +0.38 115,257 144,184 -4,585
Jul02 020503 26.05 26.40 25.65 26.27 +0.36 53,353 81,929 +4,139
Aug02 020503 25.75 26.05 25.46 26.01 +0.35 19,851 33,512 -2,477
Sep02 020503 25.65 25.90 25.28 25.77 +0.32 7,576 29,928 -188
Oct02 020503 25.40 25.54 25.16 25.54 +0.29 1,664 17,927 +296
Nov02 020503 25.12 25.34 24.97 25.34 +0.28 939 12,018 -81
Dec02 020503 25.05 25.16 24.70 25.14 +0.27 11,854 42,916 +165
Jan03 020503 24.59 24.94 24.59 24.94 +0.26 732 15,211 -28
Feb03 020503 24.49 24.74 24.49 24.74 +0.25 262 8,305 +187
Mar03 020503 24.55 24.55 24.55 24.55 +0.24 9 9,633 +1
Apr03 020503 24.10 24.38 24.10 24.38 +0.24 6 3,992 +0
May03 020503 23.90 24.21 23.90 24.21 +0.24 9 3,068 -4
Jun03 020503 23.80 24.06 23.80 24.06 +0.24 685 17,225 +85
Jul03 020503 23.93 23.93 23.93 23.93 +0.24 725 3,641 +409
Aug03 020503 23.82 23.82 23.82 23.82 +0.24 400 5,263 +200
Sep03 020503 23.71 23.71 23.71 23.71 +0.24 100 3,731 -100
Total Volume and Open Interest 217,684 488,270 -1,806
Heating Oil(NYM)
Jun02 020503 66.50 66.90 65.30 66.53 +0.46 23,455 40,445 -2,269
Jul02 020503 66.90 67.10 65.90 66.99 +0.57 5,576 17,812 +1,047
Aug02 020503 67.05 67.60 66.80 67.54 +0.52 1,454 14,111 +68
Sep02 020503 68.00 68.40 67.25 68.24 +0.52 1,384 11,475 +77
Oct02 020503 68.80 68.94 68.20 68.94 +0.52 723 6,534 +175
Nov02 020503 69.45 69.54 68.75 69.54 +0.52 264 5,486 +108
Dec02 020503 69.90 70.04 69.15 70.04 +0.52 3,618 16,492 +235
Jan03 020503 70.15 70.34 69.65 70.34 +0.52 830 7,099 +474
Feb03 020503 69.90 69.99 69.35 69.99 +0.52 453 4,493 +205
Mar03 020503 68.30 68.34 67.70 68.34 +0.52 21 3,713 -6
Apr03 020503 66.39 66.39 66.39 66.39 +0.52 17 1,528 +6
May03 020503 63.80 64.34 63.80 64.34 +0.52 2 866 -1
Total Volume and Open Interest 37,926 133,953 +63
Unleaded Gas(NYM)
Jun02 020503 78.80 79.50 77.40 78.77 +0.28 36,115 55,486 -826
Jul02 020503 78.30 78.50 76.90 78.35 +0.56 10,228 20,124 +750
Aug02 020503 77.25 77.40 76.25 77.30 +0.71 3,834 13,062 +539
Sep02 020503 74.85 75.50 74.25 75.50 +0.86 2,441 16,606 +449
Oct02 020503 71.30 72.20 71.30 72.20 +0.96 338 2,803 -35
Total Volume and Open Interest 53,355 113,036 +1,075
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jun02 020503 3.720 3.770 3.620 3.745 +0.061 57,952 62,933 +914
Jul02 020503 3.750 3.810 3.670 3.787 +0.066 8,439 32,727 -163
Aug02 020503 3.780 3.840 3.710 3.825 +0.070 6,364 33,090 -168
Sep02 020503 3.785 3.840 3.700 3.825 +0.070 3,499 30,225 -74
Oct02 020503 3.790 3.845 3.690 3.830 +0.070 5,088 50,786 -921
Nov02 020503 4.040 4.070 3.995 4.065 +0.070 3,130 33,909 +106
Dec02 020503 4.255 4.275 4.210 4.270 +0.065 1,994 34,739 -20
Jan03 020503 4.340 4.360 4.260 4.350 +0.062 2,268 36,545 +415
Feb03 020503 4.230 4.280 4.150 4.250 +0.062 1,909 24,833 -200
Mar03 020503 4.080 4.090 4.010 4.073 +0.060 1,011 19,482 +182
Apr03 020503 3.850 3.850 3.790 3.843 +0.060 369 14,292 +25
May03 020503 3.790 3.830 3.750 3.808 +0.060 994 14,068 +345
Jun03 020503 3.780 3.835 3.780 3.835 +0.057 402 15,775 -240
Jul03 020503 3.795 3.850 3.795 3.850 +0.057 406 8,450 +144
Aug03 020503 3.865 3.890 3.820 3.869 +0.057 946 13,791 +21
Sep03 020503 3.880 3.880 3.810 3.861 +0.057 25 9,922 +2
Total Volume and Open Interest 101,663 552,022 +2,301
Brent Crude Oil(ICE)
Jun02 020503 25.54 25.78 24.88 25.75 +0.32 52,149 82,511 -5,675
Jul02 020503 25.48 25.65 24.98 25.64 +0.41 32,452 55,777 -3,667
Aug02 020503 25.10 25.34 24.75 25.34 +0.42 8,103 17,409 +1,605
Sep02 020503 24.88 25.13 24.63 25.13 +0.42 2,142 14,216 -38
Oct02 020503 24.65 24.90 24.42 24.90 +0.40 650 10,061 +23
Nov02 020503 24.43 24.70 24.22 24.70 +0.40 91 8,292 -81
Dec02 020503 24.18 24.50 23.97 24.50 +0.40 9,271 31,460 +1,054
Jan03 020503 24.00 24.26 23.96 24.26 +0.38 1,195 12,152 -200
Feb03 020503 23.81 24.07 23.81 24.07 +0.38 700 3,813 -19
Mar03 020503 23.88 23.88 23.88 23.88 +0.38 200 3,170 +100
Apr03 020503 23.70 23.70 23.70 23.70 +0.39 0 500 +0
May03 020503 23.53 23.53 23.53 23.53 +0.39      
Jun03 020503 22.98 23.37 22.98 23.37 +0.39 0 5,980 +0
Total Volume and Open Interest 107,903 260,971 -6,798
Gas Oil(ICE)
May02 020503 201.50 202.50 198.25 199.00 +1.25 15,222 26,942 +223
Jun02 020503 203.50 204.25 200.00 201.25 +1.50 13,488 44,679 +2,989
Jul02 020503 205.50 205.50 202.00 203.25 +2.00 2,248 14,615 +792
Aug02 020503 203.75 205.00 203.75 205.00 +2.00 0 6,623 +0
Sep02 020503 208.00 208.00 205.75 206.75 +2.00 50 9,481 +5
Oct02 020503 210.00 210.00 207.50 208.50 +2.00 1,380 10,119 +159
Nov02 020503 210.25 210.25 208.75 209.25 +2.25 525 11,600 +445
Dec02 020503 210.00 210.50 208.75 209.25 +2.50 2,247 28,757 +231
Jan03 020503 208.75 208.75 208.75 208.75 +2.50 600 6,121 +300
Feb03 020503 206.75 206.75 206.75 206.75 +2.25 1,200 1,475 +1,100
Total Volume and Open Interest 37,560 185,184 +6,844
US Dollar Index(NYBOT)
Jun02 020503 115.05 115.05 113.74 113.87 -1.23 1,403 12,258 -300
Sep02 020503 115.14 115.14 114.36 114.38 -1.19 7 2,536 +0
Dec02 020503 114.80 114.80 114.80 114.80 -1.16 0 10 +0
Total Volume and Open Interest 1,410 14,804 -300
Australian Dollar(CME)
Jun02 020503 53.61 53.85 53.53 53.79 +0.36 2,688 47,979 -119
Sep02 020503 53.33 53.42 53.33 53.42 +0.36 40 195 +34
Dec02 020503 53.05 53.05 53.05 53.05 +0.36 0 55 +0
Total Volume and Open Interest 2,778 48,335 -35
British Pound(CME)
Jun02 020503 146.32 146.64 146.18 146.38 +0.44 3,943 46,277 -892
Sep02 020503 145.60 145.78 145.56 145.56 +0.44 29 952 +14
Dec02 020503 144.74 144.74 144.74 144.74 +0.44 7 11 +0
Total Volume and Open Interest 3,979 47,240 -878
Canadian Dollar(CME)
Jun02 020503 64.09 64.19 63.75 63.95 -0.03 4,819 68,130 -654
Sep02 020503 63.99 64.05 63.65 63.84 -0.03 52 5,643 +1
Dec02 020503 63.90 63.92 63.60 63.75 -0.03 42 1,929 +5
Mar03 020503 63.80 63.80 63.60 63.66 -0.03 3 268 -1
Total Volume and Open Interest 4,916 76,152 -649
Japanese Yen(CME)
Jun02 020503 78.74 79.01 78.70 78.89 +0.56 4,336 80,533 -1,420
Sep02 020503 79.10 79.37 79.10 79.28 +0.55 17 1,333 +10
Dec02 020503 79.76 79.76 79.76 79.76 +0.54 0 269 +4
Total Volume and Open Interest 4,353 82,462 -1,406
Swiss Franc(CME)
Jun02 020503 62.49 63.10 62.44 63.02 +0.86 5,763 56,276 +678
Sep02 020503 62.59 63.13 62.59 63.13 +0.87 43 403 +21
Dec02 020503 63.38 63.38 63.25 63.25 +0.87 1 42 -1
Total Volume and Open Interest 5,807 56,721 +698
EuroFX(CME)
Jun02 020503 90.65 91.59 90.59 91.50 +1.40 12,297 129,004 -495
Sep02 020503 90.30 91.25 90.30 91.15 +1.38 207 1,971 +151
Dec02 020503 90.28 90.97 90.28 90.89 +1.37 12 530 +10
Total Volume and Open Interest 12,516 131,527 -334
Mexican Peso(CME)
May02 020503 10550.0 10575.0 10547.5 10575.0 +25.0 0 16 +0
Jun02 020503 10480.0 10705.0 10380.0 10512.5 +25.0 4,652 23,914 +1,127
Total Volume and Open Interest 5,682 28,710 +1,581
30-Year T-Bonds(CBOT)
Jun02 020503 102~08 103~00 102~01 102~23 +0~18 167,997 444,807 +4,395
Sep02 020503 101~07 101~26 101~00 101~18 +0~17 4,004 47,574 +1,943
Dec02 020503 100~20 100~20 100~18 100~18 +0~17 4 245 +2
Total Volume and Open Interest 172,005 492,627 +6,340
10-Year T-Notes(CBOT)
Jun02 020503 105~150 106~010 105~120 105~270 +0~140 313,030 697,401 +21,727
Sep02 020503 104~050 104~225 104~030 104~170 +0~140 6,160 72,402 +2,624
Total Volume and Open Interest 319,210 769,813 +24,351
5-Year T-Notes(CBOT)
Jun02 020503 106~025 106~160 106~020 106~115 +0~100 66,779 607,421 -14,215
Sep02 020503 104~270 105~035 104~270 105~035 +0~100 7,214 48,879 +4,225
Total Volume and Open Interest 73,993 656,300 -9,990
2 Year T-Notes(CBOT)
Jun02 020503 104~073 104~097 104~072 104~090 +0~020 7,096 92,497 +2,283
Total Volume and Open Interest 7,096 92,497 +2,283
Eurodollars(CME)
Jun02 020503 97.940 98.005 97.935 97.990 +0.050 95,558 676,760 -17,200
Sep02 020503 97.450 97.585 97.445 97.565 +0.110 140,852 632,505 -17,613
Dec02 020503 96.845 96.990 96.845 96.965 +0.115 183,445 811,284 +4,800
Mar03 020503 96.285 96.420 96.280 96.385 +0.100 140,800 438,119 -6,562
Jun03 020503 95.750 95.865 95.745 95.835 +0.085 47,477 318,746 -605
Sep03 020503 95.335 95.445 95.330 95.410 +0.075 33,607 250,943 -481
Dec03 020503 95.045 95.150 95.040 95.105 +0.060 21,547 187,381 +1,606
Mar04 020503 94.855 94.945 94.850 94.905 +0.050 15,959 139,960 +404
Jun04 020503 94.665 94.750 94.660 94.715 +0.045 10,801 132,203 -2,169
Sep04 020503 94.500 94.590 94.500 94.550 +0.040 9,876 125,142 -444
Dec04 020503 94.335 94.400 94.335 94.370 +0.035 6,166 89,490 -240
Mar05 020503 94.275 94.345 94.265 94.300 +0.035 5,660 90,404 -215
Jun05 020503 94.145 94.205 94.140 94.180 +0.030 4,503 58,191 +19
Sep05 020503 94.045 94.100 94.035 94.075 +0.030 5,031 64,421 -589
Dec05 020503 93.900 93.970 93.900 93.935 +0.025 4,671 47,341 -318
Mar06 020503 93.875 93.940 93.870 93.905 +0.020 4,224 47,048 -413
Jun06 020503 93.785 93.850 93.785 93.825 +0.025 2,604 44,440 -363
Sep06 020503 93.765 93.765 93.750 93.750 +0.025 2,484 44,827 -458
Total Volume and Open Interest 753,256 4,412,414 -41,423
3-Mth Euro-Yen(CME)
Jun02 020503 99.92 99.92 99.92 99.92 unch 74 14,264 +43
Sep02 020503 99.90 99.90 99.90 99.90 unch 0 4,908 -18
Dec02 020503 99.88 99.88 99.88 99.88 unch 0 3,009 +33
Mar03 020503 99.84 99.84 99.84 99.84 -0.01 0 2,346 +34
Jun03 020503 99.84 99.84 99.84 99.84 -0.01 0 2,045 +0
Sep03 020503 99.80 99.80 99.80 99.80 unch 0 6,283 +0
Dec03 020503 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020503 99.67 99.67 99.67 99.67 unch 0 673 +0
Jun04 020503 99.62 99.62 99.62 99.62 unch 0 277 +0
Sep04 020503 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 74 35,258 +92
3-Mth Euro-Yen(SIMEX)
Jun02 020503 99.91 99.91 99.91 99.91 unch 85 95,747 -144
Sep02 020503 99.90 99.90 99.89 99.89 unch 139 37,435 +30
Dec02 020503 99.88 99.88 99.88 99.88 unch 728 29,805 +521
Mar03 020503 99.84 99.84 99.84 99.84 unch 38 28,402 -192
Jun03 020503 99.84 99.84 99.84 99.84 unch 790 36,708 +688
Sep03 020503 99.80 99.80 99.80 99.80 unch 2 29,061 -114
Dec03 020503 99.74 99.74 99.74 99.74 unch 100 9,142 +0
Mar04 020503 99.67 99.67 99.67 99.67 unch 0 12,572 +0
Total Volume and Open Interest 1,882 288,982 +789
German Euro-Bund(EUREX)
Jun02 020503 105.65 106.29 105.56 106.28 +0.67 636,504 666,675 -8,131
Sep02 020503 105.33 105.96 105.33 105.96 +0.69 1,100 13,873 +416
Dec02 020503 105.37 105.37 105.37 105.37 +0.66 1,718 243 -2,528
Total Volume and Open Interest 639,322 680,791 -10,243
German Euro-Bobl(EUREX)
Jun02 020503 104.75 105.20 104.67 105.16 +0.45 468,694 536,294 -2,043
Sep02 020503 104.37 104.79 104.37 104.79 +0.46 1,092 13,532 +80
Dec02 020503 104.29 104.29 104.29 104.29 +0.45 193 154 +0
Total Volume and Open Interest 469,979 549,980 -1,963
Long Gilt(LIFFE)
Jun02 020503 111~23 112~12 111~22 112~04 +0~13 34,389 79,051 +4,061
Sep02 020503 111~12 111~12 111~12 111~12 +0~13 0 106 +0
Total Volume and Open Interest 24,269 77,920 +2,824
3-Mth Short Sterling(LIFFE)
Jun02 020503 95.77 95.78 95.72 95.77 +0.02 29,326 175,141 -932
Sep02 020503 95.37 95.45 95.33 95.40 +0.04 48,957 197,512 -64
Dec02 020503 94.93 95.05 94.89 94.98 +0.05 60,498 180,144 +433
Total Volume and Open Interest 182,096 929,472 -4,218
3-Mth Euribor(LIFFE)
Jun02 020503 96.485 96.515 96.460 96.510 +0.010 170,345 464,572 +21,109
Sep02 020503 96.240 96.300 96.215 96.290 +0.030 153,933 383,714 +19,969
Dec02 020503 95.905 96.000 95.880 95.975 +0.055 196,990 301,511 +5,409
Total Volume and Open Interest 692,917 1,787,205 +50,818
3-Mth Aus T-Bills(SFE)
Jun02 020503 95.16 95.18 95.10 95.14 -0.04 27,080 262,632 +16,350
Sep02 020503 94.80 94.84 94.76 94.79 -0.06 11,042 140,662 +7,599
Dec02 020503 94.49 94.51 94.42 94.44 -0.08 6,621 75,721 +4,596
Mar03 020503 94.28 94.28 94.20 94.21 -0.08 1,570 35,432 +1,389
Jun03 020503 94.14 94.14 94.06 94.08 -0.07 977 19,737 +1,037
Sep03 020503 94.04 94.04 93.98 93.98 -0.07 696 13,513 +701
Dec03 020503 93.98 93.98 93.91 93.91 -0.07 642 9,423 +572
Mar04 020503 93.94 93.94 93.87 93.87 -0.07 145 5,882 +158
Jun04 020503 93.86 93.86 93.86 93.86 -0.05 53 2,422 +53
Sep04 020503 93.84 93.84 93.84 93.84 -0.03 0 1,519 +0
Total Volume and Open Interest 48,826 568,386 +32,455
10-Year Aus T-Bonds(SFE)
Jun02 020503 93.83 93.96 93.83 93.88 -0.02 3,047 243,828 -7,843
Sep02 020503 93.77 93.77 93.77 93.77 -0.07 3,047 243,828 +243,828
Total Volume and Open Interest 15,360 251,671 -1,690
3-Year Aus T-Bonds(SFE)
Jun02 020503 94.38 94.41 94.33 94.34 -0.07 58,233 626,732 +65,503
Sep02 020503 94.24 94.24 94.24 94.24 -0.07      
Total Volume and Open Interest 58,233 626,732 +65,503
Gold(CMX)
Jun02 020503 309.4 313.8 309.2 312.5 +3.9 22,027 127,094 +886
Aug02 020503 310.5 315.0 310.5 313.5 +3.9 314 8,398 -77
Oct02 020503 312.3 315.8 312.3 314.4 +3.9 234 4,765 -9
Dec02 020503 312.0 316.6 312.0 315.2 +3.9 706 17,769 +425
Feb03 020503 316.0 316.1 316.0 316.1 +3.8 462 7,469 -180
Apr03 020503 317.0 317.0 317.0 317.0 +3.7 300 2,540 +70
Jun03 020503 319.3 319.3 318.0 318.0 +3.6 0 3,168 +0
Aug03 020503 319.2 319.2 319.2 319.2 +3.5 205 1,757 +0
Oct03 020503 320.7 320.7 320.7 320.7 +3.4      
Dec03 020503 321.0 322.2 321.0 322.2 +3.3 0 2,795 +0
Feb04 020503 323.9 323.9 323.9 323.9 +3.3      
Total Volume and Open Interest 24,248 184,777 +1,126
Silver(CMX)
May02 020503 454.0 461.0 454.0 459.7 +5.4 128 1,445 -342
Jul02 020503 457.5 463.0 457.0 461.5 +5.2 3,730 55,927 +429
Sep02 020503 461.0 465.5 461.0 463.5 +5.2 105 2,591 +32
Dec02 020503 464.0 468.0 464.0 465.9 +5.4 49 8,235 +28
Mar03 020503 467.8 467.8 467.8 467.8 +5.4 1 1,344 +0
May03 020503 469.4 469.4 469.4 469.4 +5.6 0 1,128 +0
Jul03 020503 471.5 471.5 471.5 471.5 +5.6 60 274 +20
Total Volume and Open Interest 4,250 73,728 +320
Platinum(NYM)
Jul02 020503 521.0 523.0 515.0 517.0 -0.6 491 6,316 -437
Oct02 020503 509.0 509.0 509.0 509.0 -0.6 0 92 +0
Total Volume and Open Interest 491 6,408 -437
Palladium(NYME)
Jun02 020503 353.00 355.00 347.00 351.05 +3.05 421 1,284 -49
Sep02 020503 351.80 351.80 351.80 351.80 +3.05 198 204 +132
Total Volume and Open Interest 619 1,488 +83
Copper(CMX)
May02 020503 72.10 72.30 71.40 71.90 -1.10 1,461 2,574 -665
Jul02 020503 73.05 73.10 71.85 72.40 -1.15 6,468 36,479 +928
Sep02 020503 73.00 73.00 72.70 72.90 -1.10 521 8,373 +170
Dec02 020503 73.95 74.00 73.40 73.40 -1.15 638 8,765 +104
Mar03 020503 73.95 73.95 73.95 73.95 -1.15 1 1,725 +0
Total Volume and Open Interest 9,565 70,286 +339
Aluminum(CMX)
DJIA Index(CBOT)
Jun02 020503 10100 10103 9935 9986 -104 16,369 28,010 -55
Sep02 020503 10105 10105 9946 9992 -104 10 761 +3
Dec02 020503 10117 10117 10008 10008 -104 0 175 +0
Mar03 020503 10051 10051 10051 10051 -104      
Total Volume and Open Interest 16,379 28,971 -52
S & P 500(CME)
Jun02 020503 1083.00 1083.00 1069.00 1073.00 -11.60 58,357 476,289 +1,339
Sep02 020503 1078.00 1078.00 1071.00 1074.50 -11.80 817 54,758 +769
Dec02 020503 1077.40 1077.40 1077.40 1077.40 -12.00 30 3,790 +24
Mar03 020503 1082.90 1082.90 1082.90 1082.90 -12.00 0 77 +0
Total Volume and Open Interest 59,204 535,044 +2,131
S & P 500 E-Mini(Globex)
Jun02 020503 1085.00 1088.00 1068.75 1073.00 -11.50 310,755 194,790 +1,143
Sep02 020503 1084.50 1084.50 1067.75 1074.50 -11.75 9 97 +2
Total Volume and Open Interest 310,764 194,887 +1,145
NASDAQ 100(CME)
Jun02 020503 1229.00 1229.00 1187.00 1197.50 -31.50 21,034 57,684 +884
Sep02 020503 1216.00 1216.00 1204.00 1204.00 -31.50 0 64 +0
Dec02 020503 1210.50 1210.50 1210.50 1210.50 -32.50 0 15 +0
Total Volume and Open Interest 21,034 57,763 +884
NASDAQ 100 E-Mini(Globex)
Jun02 020503 1231.00 1240.00 1186.50 1197.50 -31.50 208,433 132,849 -3,709
Sep02 020503 1220.50 1220.50 1201.00 1204.00 -31.50 3 20 +3
Total Volume and Open Interest 208,436 132,869 -3,706
S & P Midcap 400(CME)
Jun02 020503 539.00 539.50 533.50 535.50 -4.50 417 15,972 +196
Sep02 020503 536.30 537.30 536.30 537.30 -4.50      
Dec02 020503 541.80 542.80 541.80 542.80 -4.50      
Total Volume and Open Interest 417 15,972 +196
Russell 2000(CME)
Jun02 020503 514.00 515.00 509.50 511.50 -2.25 2,562 29,356 +683
Sep02 020503 512.75 512.75 512.75 512.75 -2.25      
Dec02 020503 514.75 514.75 514.75 514.75 -2.25      
Total Volume and Open Interest 2,562 29,356 +683
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Jun02 020503 1288.00 1288.00 1273.50 1283.00 -5.00 14 436 +0
Total Volume and Open Interest 17 436 -3
Nikkei 225(CME)
Jun02 020502 11530 11640 11520 11540 +20 6,702 83,883 -241
Sep02 020502 11540 11540 11540 11540 +20 0 1,282 +0
Total Volume and Open Interest 6,702 85,465 -241
Nikkei 225(SGX)
Jun02 020502 11530 11640 11520 11540 +20 6,702 83,883 -241
Sep02 020502 11540 11540 11540 11540 +20 0 1,282 +0
Dec02 020502 11520 11520 11520 11520 +20      
Total Volume and Open Interest 6,702 85,465 -241
CAC 40(EURONEXT)
May02 020503 4405.0 4447.0 4310.5 4323.0 -65.0 68,180 0 +0
Jun02 020503 4368.0 4447.0 4307.5 4315.0 -59.0 1,506 0 +0
Total Volume and Open Interest 2,276    
Hang Seng Index(HKFE)
May02 020503 11925 11925 11711 11788 +28 16,780 48,017 +2,402
Jun02 020503 11800 11868 11725 11799 +31 90 1,244 +86
Total Volume and Open Interest 16,875 49,656 +2,492
DAX(EUREX)
Jun02 020503 4969.0 5046.0 4901.0 4909.0 -75.5 65,749 242,728 +2,862
Sep02 020503 5024.0 5085.0 4947.5 4952.0 -76.0 19 4,404 -43
Dec02 020503 5000.0 5000.0 5000.0 5000.0 -77.0 0 2,023 +12
Total Volume and Open Interest 65,768 249,155 +2,831
FT-SE 100(EURONEXT)
Jun02 020503 5160.00 5249.50 5155.00 5219.00 +29.00 44,184 331,999 -479
Sep02 020503 5188.50 5260.00 5188.50 5234.50 +29.50 631 12,163 +588
Dec02 020503 5297.50 5298.00 5269.50 5277.00 +32.00 13 8,698 +12
Total Volume and Open Interest 44,828 354,558 +121
SPI 200(SFE)
Jun02 020503 3373.0 3377.0 3358.0 3364.0 -7.0 9,551 135,377 -5,272
Sep02 020503 3379.0 3379.0 3374.0 3377.0 -7.0 138 1,791 +42
Dec02 020503 3393.0 3393.0 3390.0 3392.0 -4.0 50 930 +20
Total Volume and Open Interest 9,739 138,869 -5,210
GSCI(CME)
May02 020503 199.80 200.20 197.50 199.75 +0.75 803 15,825 +569
Jun02 020503 199.20 199.20 199.20 199.20 +0.70 0 56 +0
Jul02 020503 199.00 199.00 199.00 199.00 +0.30      
Total Volume and Open Interest 803 15,881 +569
Reuters CRB Index(NYBOT)
Jun02 020503 198.25 199.25 198.00 199.00 +0.20 24 225 +0
Aug02 020503 200.40 200.75 200.40 200.75 +0.20 0 103 +0
Nov02 020503 202.50 202.50 202.50 202.50 +0.20 2 50 +0
Total Volume and Open Interest 26 378 +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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz