Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue May 07, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020507 460.00 462.50 459.75 461.00 +0.25 2,134 3,569 +51
Jul02 020507 462.00 466.25 462.00 465.50 +2.75 26,396 83,703 +1,883
Aug02 020507 460.00 463.50 459.75 462.50 +2.75 643 10,614 +129
Sep02 020507 455.50 457.00 453.75 456.25 +2.75 497 6,574 +0
Nov02 020507 452.50 456.00 451.75 455.75 +3.00 4,345 32,284 +22
Jan03 020507 457.50 461.00 457.25 460.75 +2.50 60 3,129 +1
Mar03 020507 462.00 465.50 462.00 465.50 +2.50 42 2,482 -10
Total Volume and Open Interest 34,147 144,848 +2,068
Soybean Meal(CBOT)
May02 020507 160.00 161.00 160.00 160.20 +0.10 4,115 6,609 -895
Jul02 020507 157.60 158.50 157.20 157.50 unch 10,447 59,265 +395
Aug02 020507 155.50 156.30 155.20 155.20 unch 405 12,726 +87
Sep02 020507 153.00 153.80 152.70 153.30 +0.30 630 11,173 -73
Oct02 020507 151.20 151.70 150.70 151.10 unch 230 7,783 +44
Dec02 020507 150.70 150.90 149.80 150.50 unch 1,961 25,913 +17
Jan03 020507 150.20 151.00 150.00 150.30 -0.30 154 2,728 -52
Mar03 020507 150.00 150.40 149.50 149.50 unch 125 2,287 +20
Total Volume and Open Interest 18,140 130,822 -430
Soybean Oil(CBOT)
May02 020507 15.98 16.25 15.94 16.25 +0.27 1,742 2,281 -1,279
Jul02 020507 16.14 16.44 16.11 16.43 +0.29 11,444 64,082 +1,878
Aug02 020507 16.32 16.56 16.26 16.55 +0.28 671 12,451 +464
Sep02 020507 16.43 16.67 16.38 16.67 +0.28 349 10,499 +243
Oct02 020507 16.55 16.78 16.50 16.78 +0.28 64 7,815 +67
Dec02 020507 16.77 17.06 16.73 17.06 +0.30 1,004 21,752 +242
Jan03 020507 16.90 17.22 16.90 17.22 +0.27 1 1,875 +1
Mar03 020507 17.10 17.40 17.10 17.40 +0.24 2 1,747 +2
Total Volume and Open Interest 15,286 127,237 +1,601
Canola(WCE)
May02 020507 314.5 314.5 314.5 314.5 unch 106 1,564 -100
Jul02 020507 317.5 318.2 316.7 317.6 +0.7 1,518 33,598 -225
Sep02 020507 317.1 317.1 317.1 317.1 -0.1 0 16 +0
Nov02 020507 320.5 321.3 319.8 320.5 +0.5 406 19,064 +209
Jan03 020507 323.5 323.5 323.5 323.5 +0.5 0 1,179 +0
Total Volume and Open Interest 2,030 55,421 -116
Corn(CBOT)
May02 020507 196.50 199.75 196.25 199.00 +5.00 5,631 5,270 -1,405
Jul02 020507 202.50 206.25 202.00 204.75 +4.25 36,811 214,346 +922
Sep02 020507 209.00 213.25 209.00 211.75 +4.50 3,223 48,083 +446
Dec02 020507 219.75 222.50 219.25 221.50 +4.00 13,210 95,385 +3,091
Mar03 020507 228.50 230.75 228.25 229.50 +3.25 713 14,901 -186
May03 020507 233.50 235.25 233.00 234.25 +2.75 322 4,088 +156
Total Volume and Open Interest 61,135 397,589 +3,480
Wheat(CBOT)
May02 020507 265.00 268.25 265.00 267.00 +4.00 307 628 -73
Jul02 020507 272.50 276.00 272.50 273.50 +2.00 15,658 73,941 +991
Sep02 020507 278.75 282.50 278.75 279.50 +1.75 963 9,417 -23
Dec02 020507 290.50 292.75 290.00 290.50 +1.50 1,124 13,191 -29
Mar03 020507 297.00 298.50 297.00 298.00 +2.00 41 2,118 +0
Total Volume and Open Interest 18,115 100,513 +857
Wheat(KCBT)
May02 020507 280.00 280.00 278.00 278.00 +2.25 118 172 +79
Jul02 020507 285.50 288.00 284.00 285.50 +1.50 3,711 38,822 -28
Sep02 020507 293.00 294.00 291.25 291.50 +1.25 143 8,709 -259
Dec02 020507 298.75 301.25 298.25 299.00 +1.00 493 10,604 -10
Mar03 020507 304.50 306.00 304.00 304.00 +0.75 36 2,287 +1
Total Volume and Open Interest 4,519 61,674 -202
Wheat(MGE)
May02 020507 293.50 293.50 287.00 287.00 -7.00 503 166 -527
Jul02 020507 292.75 295.75 292.75 293.00 +0.25 1,861 13,545 -207
Sep02 020507 300.00 302.25 299.50 299.50 +0.50 554 4,389 +58
Dec02 020507 310.00 311.00 309.50 309.50 +0.50 48 2,859 +7
Mar03 020507 321.50 321.50 319.50 319.50 +1.00 0 407 +0
Total Volume and Open Interest 2,966 22,055 -669
Oats(CBOT)
May02 020507 176.00 177.00 176.00 176.75 +0.75 245 835 -112
Jul02 020507 139.25 141.00 138.00 138.75 +1.00 498 3,794 +94
Sep02 020507 122.00 122.00 120.50 121.75 +1.75 33 518 -28
Dec02 020507 126.50 127.00 126.00 126.25 +1.25 106 3,764 +48
Total Volume and Open Interest 887 8,961 +7
Rough Rice(CBOT)
May02 020507 3.50 3.50 3.48 3.48 +0.05 12 33 -10
Jul02 020507 3.62 3.75 3.62 3.69 +0.06 89 4,182 +9
Sep02 020507 3.85 3.94 3.84 3.91 +0.05 18 548 +10
Nov02 020507 4.09 4.17 4.09 4.13 +0.04 25 1,251 +7
Total Volume and Open Interest 158 7,508 +24
Live Cattle(CME)
Jun02 020507 64.050 64.350 63.850 64.175 +0.550 5,608 36,529 -1,345
Aug02 020507 64.400 64.850 64.250 64.675 +0.325 2,506 21,583 +47
Oct02 020507 67.150 67.450 66.825 67.025 -0.150 2,239 24,298 +402
Dec02 020507 68.800 69.000 68.425 68.575 -0.200 471 9,933 +22
Feb03 020507 69.500 69.650 69.100 69.150 -0.350 245 2,578 +102
Apr03 020507 70.700 70.700 70.300 70.475 -0.250 168 1,241 +134
Total Volume and Open Interest 11,237 96,162 -638
Feeder Cattle(CME)
May02 020507 77.300 77.600 76.700 77.150 +0.150 780 3,588 -318
Aug02 020507 79.600 79.700 78.550 79.050 +0.075 1,176 6,869 -52
Sep02 020507 78.800 79.000 78.050 78.500 -0.100 192 1,046 -2
Oct02 020507 79.050 79.200 78.025 78.550 -0.200 238 1,248 +22
Nov02 020507 79.500 79.500 78.700 78.850 -0.350 85 507 +27
Jan03 020507 79.250 79.250 78.400 78.700 -0.350 23 352 +7
Mar03 020507 78.000 78.000 78.000 78.000 unch 0 8 +0
Total Volume and Open Interest 2,494 13,620 -316
Lean Hogs(CME)
May02 020507 47.000 47.200 46.125 46.750 -0.075 491 1,797 -34
Jun02 020507 54.000 54.100 52.300 52.750 -0.875 4,058 16,513 -67
Jul02 020507 54.900 54.900 53.300 53.850 -0.675 1,077 4,787 +341
Aug02 020507 52.500 52.600 51.300 51.900 -0.650 308 3,031 +96
Oct02 020507 43.300 43.400 42.650 43.400 +0.050 67 2,465 +25
Dec02 020507 40.675 40.675 40.200 40.450 -0.075 193 2,366 +72
Feb03 020507 42.825 42.850 42.725 42.725 -0.075 6 439 +3
Total Volume and Open Interest 6,200 31,398 +436
Pork Bellies(CME)
May02 020507 65.800 66.100 63.200 63.550 -2.650 295 231 -171
Jul02 020507 66.700 67.200 64.125 64.150 -2.975 588 2,511 +177
Aug02 020507 66.575 66.575 64.050 64.375 -2.450 28 471 +10
Feb03 020507 65.250 65.250 65.250 65.250 -0.250 3 10 +1
Mar03 020507 65.500 65.500 65.500 65.500 unch 0 1 +0
Total Volume and Open Interest 914 3,224 +17
Cocoa(NYBOT)
May02 020507 1490 1498 1475 1487 unch 20 854 -57
Jul02 020507 1452 1474 1442 1458 +3 2,091 30,985 -505
Sep02 020507 1432 1454 1425 1441 +2 644 16,007 -160
Dec02 020507 1393 1410 1388 1398 -1 240 12,385 +220
Mar03 020507 1358 1370 1356 1360 +1 20 11,021 +5
May03 020507 1350 1350 1350 1350 +2 0 6,027 +0
Jul03 020507 1338 1338 1338 1338 unch 0 4,489 +0
Total Volume and Open Interest 3,270 99,315 -352
Coffee "C"(NYBOT)
May02 020507 48.75 49.45 48.75 49.00 +0.20 37 159 -9
Jul02 020507 50.50 51.50 50.30 51.10 +0.20 4,805 30,890 -444
Sep02 020507 53.25 54.00 53.00 53.70 +0.25 1,470 14,433 +372
Dec02 020507 56.00 56.65 56.00 56.45 +0.30 293 7,638 -30
Mar03 020507 58.10 58.75 57.90 58.20 +0.30 192 4,582 +1
May03 020507 59.50 59.50 58.75 58.80 +0.30 138 1,713 +91
Total Volume and Open Interest 6,977 62,168 -10
Orange Juice(NYBOT)
May02 020507 92.50 92.50 91.50 91.80 +0.55 101 281 -76
Jul02 020507 87.30 87.30 86.30 86.30 -1.55 918 11,811 +299
Sep02 020507 87.30 87.60 86.50 86.50 -1.30 229 1,818 +88
Nov02 020507 87.00 87.00 86.50 86.50 -1.00 69 2,634 -18
Jan03 020507 88.50 88.50 88.25 88.25 +0.05 24 3,683 -84
Total Volume and Open Interest 1,371 22,543 +229
Sugar #11(NYBOT)
Jul02 020507 5.50 5.57 5.30 5.31 -0.16 7,595 71,883 +677
Oct02 020507 5.43 5.48 5.27 5.27 -0.12 1,160 32,934 -193
Mar03 020507 5.65 5.73 5.53 5.53 -0.09 470 19,812 +106
May03 020507 5.68 5.74 5.57 5.57 -0.08 249 6,704 +70
Jul03 020507 5.61 5.67 5.50 5.50 -0.07 329 11,891 -169
Total Volume and Open Interest 10,075 150,609 +616
London Cocoa(LCE)
May02 020507 1165 1178 1163 1163 -19 1,364 20,913 -786
Jul02 020507 1193 1201 1188 1191 -16 1,581 46,364 +336
Sep02 020507 1153 1162 1149 1151 -15 786 30,660 +390
Dec02 020507 1054 1060 1051 1051 -15 537 20,032 +271
Mar03 020507 1040 1045 1036 1037 -13 391 30,561 +259
May03 020507 1041 1042 1040 1042 -12 188 4,499 +99
Jul03 020507 1050 1050 1044 1044 -12 0 3,795 +0
Total Volume and Open Interest 5,287 165,869 +959
London Coffee(LCE)
May02 020507 502.00 503.00 500.00 502.00 +2.00 79 1,571 +62
Jul02 020507 519.00 522.00 517.00 520.00 unch 1,816 37,436 +377
Sep02 020507 528.00 532.00 526.00 531.00 +1.00 685 30,744 +132
Nov02 020507 537.00 540.00 536.00 540.00 unch 418 17,038 +252
Jan03 020507 543.00 550.00 543.00 549.00 +3.00 169 7,177 +93
Mar03 020507 551.00 558.00 551.00 558.00 +5.00 2 5,106 +2
Total Volume and Open Interest 3,169 101,143 +918
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020507 193.50 197.00 191.50 192.70 -0.30 2,099 22,239 +504
Oct02 020507 174.00 174.50 170.80 170.80 -1.20 261 11,392 +185
Dec02 020507 174.60 175.00 171.80 171.80 -1.20 111 2,813 +31
Mar03 020507 177.50 179.00 175.10 175.10 -1.20 94 3,663 +49
Total Volume and Open Interest 2,631 41,751 +835
Cotton(NYBOT)
May02 020507 32.10 32.20 31.47 31.47 -0.58 5 13 +0
Jul02 020507 33.30 33.90 33.05 33.11 -0.54 3,207 39,314 +67
Oct02 020507 35.70 36.05 35.30 35.40 -0.40 88 1,309 +19
Dec02 020507 37.20 37.70 36.95 36.98 -0.32 1,647 21,390 -388
Mar03 020507 39.16 39.16 38.95 38.95 -0.20 157 3,264 +39
May03 020507 41.75 41.75 41.50 41.65 -0.30 227 2,174 +85
Total Volume and Open Interest 5,414 68,904 -161
Lumber(CME)
May02 020507 303.5 309.3 299.5 304.5 -2.4 151 311 -55
Jul02 020507 305.5 305.9 301.7 301.9 -5.6 336 762 -25
Sep02 020507 300.1 301.5 296.9 297.6 -4.4 30 229 +2
Nov02 020507 294.8 294.9 290.1 290.1 -2.0 4 58 +0
Total Volume and Open Interest 523 1,366 -76
Crude Oil(NYM)
Jun02 020507 26.08 26.73 25.90 26.63 +0.51 66,351 141,408 +790
Jul02 020507 25.75 26.20 25.55 26.16 +0.41 38,168 87,126 +4,169
Aug02 020507 25.55 25.95 25.35 25.91 +0.36 9,215 36,151 +1,177
Sep02 020507 25.25 25.80 25.20 25.70 +0.35 2,121 30,213 -192
Oct02 020507 25.20 25.52 25.20 25.52 +0.35 611 19,024 +104
Nov02 020507 25.00 25.35 25.00 25.35 +0.35 165 12,147 +8
Dec02 020507 24.80 25.18 24.65 25.18 +0.35 3,197 43,430 -491
Jan03 020507 24.70 25.00 24.70 25.00 +0.36 704 16,184 +249
Feb03 020507 24.52 24.82 24.52 24.82 +0.35 5 8,519 +1
Mar03 020507 24.34 24.65 24.34 24.65 +0.35 33 9,638 +30
Total Volume and Open Interest 121,899 498,750 +6,042
Heating Oil(NYM)
Jun02 020507 65.10 66.10 64.60 65.86 +0.88 11,195 37,997 -1,024
Jul02 020507 65.70 66.80 65.10 66.49 +1.00 4,497 18,377 +689
Aug02 020507 66.50 67.09 65.75 67.09 +1.00 1,529 14,375 -124
Sep02 020507 67.10 67.84 66.60 67.84 +1.00 1,420 11,227 -140
Oct02 020507 68.00 68.59 68.00 68.59 +1.00 383 6,938 -87
Nov02 020507 68.70 69.24 68.70 69.24 +1.05 493 5,505 -68
Dec02 020507 69.00 69.79 68.75 69.79 +1.05 1,729 16,452 +74
Jan03 020507 69.40 70.20 69.20 70.09 +1.05 573 7,305 +157
Feb03 020507 69.10 69.79 69.10 69.79 +1.05 409 4,726 +105
Mar03 020507 67.60 68.30 67.60 68.29 +1.05 243 3,751 +36
Total Volume and Open Interest 22,527 132,907 -376
Unleaded Gas(NYM)
Jun02 020507 77.60 78.70 76.40 78.28 +0.83 14,749 56,492 +664
Jul02 020507 77.60 78.40 76.30 78.30 +1.04 4,596 20,287 +387
Aug02 020507 76.50 77.45 76.00 77.45 +1.14 3,514 13,981 +763
Sep02 020507 74.00 75.50 74.00 75.50 +1.09 939 16,992 +317
Oct02 020507 72.00 72.05 72.00 72.05 +1.04 1,760 3,749 +737
Nov02 020507 70.40 70.40 70.40 70.40 +0.99 141 1,484 +23
Dec02 020507 69.85 69.85 69.85 69.85 +0.99 70 2,389 +54
Jan03 020507 68.40 69.60 68.40 69.60 +0.99 22 712 +7
Total Volume and Open Interest 25,831 116,561 +2,973
Natural Gas(NYM)
Jun02 020507 3.500 3.690 3.470 3.673 +0.078 46,276 63,814 +1,047
Jul02 020507 3.560 3.735 3.515 3.719 +0.080 7,880 31,704 -162
Aug02 020507 3.605 3.760 3.565 3.756 +0.076 7,480 35,449 +2,084
Sep02 020507 3.615 3.790 3.580 3.765 +0.080 2,380 30,173 -241
Oct02 020507 3.625 3.778 3.595 3.778 +0.083 7,133 49,487 -1,187
Nov02 020507 3.880 4.028 3.860 4.028 +0.081 979 34,065 -123
Dec02 020507 4.100 4.243 4.060 4.243 +0.083 3,395 34,992 -428
Jan03 020507 4.200 4.338 4.160 4.338 +0.087 1,501 36,715 +385
Total Volume and Open Interest 83,886 555,607 +3,295
Brent Crude Oil(IPE)
Jun02 020507 25.40 25.53 24.78 25.41 -0.34 42,229 76,632 -5,879
Jul02 020507 25.36 25.57 24.90 25.49 -0.15 32,472 57,249 +1,472
Aug02 020507 25.09 25.30 24.68 25.29 -0.05 10,590 21,761 +4,352
Sep02 020507 24.70 25.07 24.60 25.07 -0.06 2,116 14,492 +276
Oct02 020507 24.46 24.86 24.37 24.86 -0.04 545 10,025 -36
Nov02 020507 24.30 24.66 24.27 24.66 -0.04 150 8,242 -50
Dec02 020507 24.28 24.46 24.00 24.46 -0.04 3,686 31,787 +327
Jan03 020507 23.80 24.22 23.76 24.22 -0.04 400 12,102 -50
Total Volume and Open Interest 92,588 261,183 +212
Gas Oil(IPE)
May02 020507 198.00 199.25 196.00 198.75 -0.25 10,747 24,539 -2,403
Jun02 020507 199.75 201.00 198.25 200.75 -0.50 8,633 45,710 +1,031
Jul02 020507 202.50 203.00 200.75 203.00 -0.25 2,827 15,352 +737
Aug02 020507 203.50 205.00 202.75 205.00 unch 390 6,973 +350
Sep02 020507 204.00 207.00 204.00 207.00 +0.25 400 9,246 -235
Oct02 020507 207.00 209.00 206.50 209.00 +0.50 400 10,361 +242
Nov02 020507 209.75 209.75 209.75 209.75 +0.50 510 11,890 +290
Dec02 020507 208.25 209.75 207.50 209.75 +0.50 1,025 28,814 +57
Total Volume and Open Interest 24,932 184,653 -531
US Dollar Index(NYBOT)
Jun02 020507 113.65 114.50 113.65 114.18 +0.31 1,165 12,046 +545
Sep02 020507 115.03 115.03 114.62 114.70 +0.31 329 2,860 +318
Dec02 020507 114.61 115.12 114.61 115.12 +0.31 0 10 +0
Total Volume and Open Interest 1,494 14,916 +863
Australian Dollar(IMM)
Jun02 020507 53.94 54.00 53.68 53.83 +0.06 1,780 47,919 -300
Sep02 020507 53.70 53.70 53.40 53.46 +0.06 17 233 +2
Dec02 020507 53.09 53.09 53.09 53.09 +0.06 24 80 +20
Total Volume and Open Interest 1,831 48,338 -278
British Pound(IMM)
Jun02 020507 146.10 146.46 145.96 146.42 -0.04 2,482 47,154 +823
Sep02 020507 145.20 145.70 145.20 145.60 -0.04 7 940 +5
Dec02 020507 144.78 144.78 144.78 144.78 -0.04 8 12 +1
Total Volume and Open Interest 2,499 48,108 +831
Canadian Dollar(IMM)
Jun02 020507 63.65 63.74 63.57 63.71 -0.05 3,954 69,566 +1,596
Sep02 020507 63.52 63.61 63.45 63.60 -0.05 133 5,781 +48
Dec02 020507 63.43 63.51 63.35 63.51 -0.05 79 1,942 +16
Mar03 020507 63.32 63.42 63.32 63.42 -0.05 42 304 +35
Total Volume and Open Interest 4,210 77,777 +1,697
Japanese Yen(IMM)
Jun02 020507 78.14 78.48 78.09 78.28 -0.44 2,980 81,240 +207
Sep02 020507 78.48 78.75 78.48 78.66 -0.45 46 1,370 -17
Dec02 020507 79.12 79.12 79.12 79.12 -0.47 7 277 +7
Total Volume and Open Interest 3,033 83,214 +197
Swiss Franc(IMM)
Jun02 020507 62.56 63.02 62.51 62.96 -0.03 5,454 55,049 -2,421
Sep02 020507 62.72 63.07 62.66 63.07 -0.03 15 430 +5
Dec02 020507 63.19 63.19 63.19 63.19 -0.03 0 42 +0
Total Volume and Open Interest 5,469 55,521 -2,416
EuroFX(IMM)
Jun02 020507 91.07 91.43 90.99 91.35 -0.15 13,895 131,527 +2,823
Sep02 020507 90.76 91.09 90.68 91.00 -0.15 1,645 2,918 +1,130
Dec02 020507 90.50 90.72 90.45 90.72 -0.16 85 632 +68
Total Volume and Open Interest 15,625 135,099 +4,021
Mexican Peso(IMM)
Jun02 020507 10432.0 10500.0 10430.0 10465.0 unch 2,871 24,174 +358
Sep02 020507 10320.0 10335.0 10310.0 10315.0 unch 553 3,155 +67
Total Volume and Open Interest 3,426 28,767 +427
30-Year T-Bonds(CBOT)
Jun02 020507 102~24 102~29 102~11 102~19 -0~01 60,367 435,301 -1,613
Sep02 020507 101~15 101~22 101~06 101~14 -0~01 4,323 47,149 -1,067
Dec02 020507 100~13 100~13 100~13 100~13 -0~02 1,605 994 +750
Total Volume and Open Interest 66,295 483,445 -1,930
Municipal Bonds(CBOT)
Jun02 020507 104~23 104~23 104~08 104~19 +0~01 163 9,805 +50
Sep02 020507 102~29 102~29 102~29 102~29 +0~01 0 1 +0
Total Volume and Open Interest 163 9,806 +50
10-Year T-Notes(CBOT)
Jun02 020507 105~250 106~015 105~190 105~265 +0~035 91,669 693,147 -8,254
Sep02 020507 104~205 104~205 104~100 104~160 +0~030 2,988 79,889 +1,601
Total Volume and Open Interest 94,657 773,037 -6,653
5-Year T-Notes(CBOT)
Jun02 020507 106~130 106~160 106~070 106~145 +0~060 17,759 605,653 -558
Sep02 020507 104~315 105~065 104~315 105~065 +0~060 279 51,377 -181
Total Volume and Open Interest 18,038 657,030 -739
2 Year T-Notes(CBOT)
Jun02 020507 104~096 104~101 104~088 104~100 +0~012 3,310 92,942 +1,198
Total Volume and Open Interest 3,310 92,942 +1,198
3-Mth T-Bills(IMM)
Jun02 020507 98.30 98.32 98.29 98.29 +0.02 0 333 +0
Total Volume and Open Interest 0 383 +0
Eurodollars(IMM)
Jun02 020507 98.030 98.040 98.010 98.035 +0.045 41,696 663,974 -7,355
Sep02 020507 97.625 97.665 97.605 97.655 +0.090 65,940 639,271 -5,680
Dec02 020507 97.030 97.095 97.005 97.085 +0.115 76,463 804,566 -15,359
Mar03 020507 96.435 96.500 96.400 96.485 +0.105 46,172 443,511 +1,038
Jun03 020507 95.880 95.915 95.830 95.900 +0.075 19,321 316,761 -1,674
Sep03 020507 95.440 95.455 95.380 95.445 +0.055 17,340 252,300 +30
Dec03 020507 95.120 95.120 95.050 95.110 +0.035 12,082 186,612 +24
Mar04 020507 94.910 94.915 94.855 94.900 +0.025 8,773 141,287 -163
Jun04 020507 94.715 94.715 94.655 94.705 +0.025 4,261 134,080 -618
Sep04 020507 94.550 94.550 94.495 94.535 +0.020 4,170 125,503 -1,253
Dec04 020507 94.370 94.370 94.300 94.355 +0.020 4,463 89,779 -1,029
Mar05 020507 94.290 94.295 94.230 94.280 +0.020 2,609 87,791 -889
Total Volume and Open Interest 320,999 4,405,029 -32,952
3-Mth Euro-Yen(IMM)
Jun02 020507 99.92 99.92 99.92 99.92 unch 53 14,157 -32
Sep02 020507 99.90 99.90 99.90 99.90 unch 100 4,523 -75
Dec02 020507 99.88 99.88 99.88 99.88 unch 0 3,009 +0
Mar03 020507 99.84 99.84 99.84 99.84 unch 0 2,346 +0
Jun03 020507 99.84 99.84 99.84 99.84 unch 0 1,995 -50
Sep03 020507 99.80 99.80 99.80 99.80 unch 0 6,283 +0
Dec03 020507 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020507 99.67 99.67 99.67 99.67 unch 0 673 +0
Jun04 020507 99.62 99.62 99.62 99.62 unch 0 287 +0
Sep04 020507 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 153 34,726 -157
3-Mth Euro-Yen(SIMEX)
Jun02 020507 99.91 99.91 99.91 99.91 unch 0 95,667 -18
Sep02 020507 99.89 99.90 99.89 99.89 unch 21 37,403 -31
Dec02 020507 99.88 99.88 99.88 99.88 unch 37 29,322 -483
Mar03 020507 99.84 99.85 99.84 99.84 unch 0 28,402 +0
Jun03 020507 99.84 99.85 99.84 99.84 unch 5 36,502 +4
Sep03 020507 99.81 99.81 99.80 99.80 unch 0 29,061 +0
Dec03 020507 99.74 99.74 99.74 99.74 unch 0 9,142 +0
Mar04 020507 99.67 99.67 99.67 99.67 unch 0 12,572 +0
Total Volume and Open Interest 63 288,191 -528
German Euro-Bund(EUREX)
Jun02 020507 106.18 106.48 106.13 106.21 +0.10 204,093 660,172 -6,599
Sep02 020507 105.90 106.14 105.88 105.89 +0.11 236 14,123 +0
Dec02 020507 105.31 105.31 105.31 105.31 +0.11 0 243 +0
Total Volume and Open Interest 204,329 674,538 -6,599
German Euro-Bobl(EUREX)
Jun02 020507 105.10 105.28 105.03 105.11 +0.06 113,209 521,055 +5,524
Sep02 020507 104.84 104.88 104.75 104.75 +0.07 1 13,532 +1
Dec02 020507 104.21 104.21 104.21 104.21 +0.03 0 154 +0
Total Volume and Open Interest 113,210 534,741 +5,525
Long Gilt(LIFFE)
Jun02 020507 112~13 112~16 112~04 112~06 +0~03 24,269 77,817 -1,234
Sep02 020507 111~15 111~15 111~15 111~15 +0~03 0 103 -3
Total Volume and Open Interest 24,269 77,920 -1,237
3-Mth Short Sterling(LIFFE)
Jun02 020507 95.78 95.79 95.75 95.76 -0.01 1,070 0 +0
Sep02 020507 95.43 95.48 95.40 95.42 -0.01 2,379 0 +0
Dec02 020507 95.04 95.09 95.01 95.02 -0.01 2,112 0 +0
Total Volume and Open Interest 7,252    
3-Mth Euribor(LIFFE)
Jun02 020507 96.505 96.535 96.500 96.515 +0.020 19,843 463,800 +3,545
Sep02 020507 96.285 96.335 96.285 96.300 +0.025 16,555 397,236 +917
Dec02 020507 95.995 96.045 95.980 96.000 +0.030 12,742 306,440 -339
Total Volume and Open Interest 67,119 1,813,423 +6,629
3-Mth Aus T-Bills(SFE)
Jun02 020507 95.14 95.18 95.14 95.17 +0.04 11,774 226,236 -27,632
Sep02 020507 94.82 94.85 94.81 94.84 +0.05 6,388 140,756 +1,389
Dec02 020507 94.48 94.51 94.47 94.50 +0.05 3,326 75,253 -532
Mar03 020507 94.24 94.29 94.23 94.28 +0.07 1,051 31,791 -3,584
Jun03 020507 94.10 94.15 94.09 94.13 +0.06 256 18,688 -1,302
Sep03 020507 94.00 94.03 93.99 94.03 +0.05 172 13,662 +172
Dec03 020507 93.94 93.96 93.93 93.96 +0.05 585 9,738 +389
Mar04 020507 93.91 93.91 93.90 93.91 +0.04 41 5,998 +41
Jun04 020507 93.88 93.88 93.86 93.87 +0.02 0 2,422 +0
Sep04 020507 93.83 93.84 93.83 93.84 +0.02 0 1,519 +0
Total Volume and Open Interest 23,593 527,506 -31,059
10-Year Aus T-Bonds(SFE)
Jun02 020507 93.89 93.93 93.89 93.92 +0.06 2,555 217,410 +1,412
Sep02 020507 93.86 93.86 93.86 93.86 +0.06      
Total Volume and Open Interest 5,392 215,998 -27,830
3-Year Aus T-Bonds(SFE)
Jun02 020507 94.39 94.41 94.37 94.40 +0.06 29,987 572,845 -37,606
Sep02 020507 94.30 94.30 94.30 94.30 +0.06      
Total Volume and Open Interest 29,987 572,845 -37,606
Gold(CMX)
Jun02 020507 312.0 313.0 309.3 311.9 +0.4 18,249 127,278 -4,162
Aug02 020507 313.6 314.0 310.5 312.9 +0.4 4,147 10,983 +2,440
Oct02 020507 313.4 315.4 312.4 313.8 +0.4 15 4,751 +3
Dec02 020507 315.5 316.0 312.4 314.7 +0.4 1,349 18,680 +437
Feb03 020507 314.4 316.7 313.8 315.6 +0.4 27 7,464 +0
Apr03 020507 316.4 316.4 316.4 316.4 +0.3 27 2,536 -4
Total Volume and Open Interest 25,448 189,241 -494
Silver(CMX)
May02 020507 459.0 464.0 459.0 461.8 +2.2 59 1,109 -160
Jul02 020507 462.0 465.0 459.5 463.2 +2.0 1,848 56,887 +179
Sep02 020507 465.5 467.0 464.8 464.8 +1.6 10 2,593 +0
Dec02 020507 466.5 469.0 464.0 466.8 +1.2 78 8,313 +48
Mar03 020507 469.0 469.0 468.6 468.6 +1.0 4 1,344 +0
Total Volume and Open Interest 2,005 74,441 +67
Platinum(NYM)
Jul02 020507 517.0 524.5 516.0 522.0 +6.2 719 6,127 -112
Oct02 020507 514.0 514.0 514.0 514.0 +6.2 0 92 +0
Total Volume and Open Interest 719 6,219 -112
Palladium(NYME)
Jun02 020507 353.00 358.00 352.00 358.00 +3.00 42 1,280 +10
Sep02 020507 357.00 358.50 357.00 358.50 +2.75 1 224 +0
Total Volume and Open Interest 43 1,504 +10
Copper(CMX)
May02 020507 71.30 72.05 70.90 72.05 +1.05 294 1,829 -454
Jul02 020507 71.60 72.70 71.35 72.60 +1.10 6,920 38,938 +1,451
Sep02 020507 72.25 73.15 72.15 73.05 +1.05 378 8,749 +191
Dec02 020507 72.75 73.60 72.70 73.60 +1.00 79 8,856 +23
Mar03 020507 73.40 74.15 73.40 74.15 +1.00 24 1,744 +19
Total Volume and Open Interest 7,827 72,739 +1,308
DJIA Index(CBOT)
Jun02 020507 9825 9923 9791 9800 +10 18,582 30,141 +1,832
Sep02 020507 9824 9905 9795 9802 +8 67 822 +50
Dec02 020507 9830 9890 9814 9814 +7 3 178 +3
Mar03 020507 9852 9852 9852 9852 +7      
Total Volume and Open Interest 18,652 31,166 +1,885
S & P 500(CME)
Jun02 020507 1058.00 1059.00 1045.80 1047.40 -4.40 52,691 472,592 -2,187
Sep02 020507 1060.00 1060.00 1048.70 1048.70 -4.50 1,226 56,583 +1,005
Dec02 020507 1051.20 1051.20 1051.20 1051.20 -4.70 2 3,751 -4
Mar03 020507 1056.20 1056.20 1056.20 1056.20 -4.70 0 77 +0
Total Volume and Open Interest 53,919 533,133 -1,186
S & P 500 E-Mini(Globex)
Jun02 020507 1051.75 1059.75 1045.75 1047.50 -4.25 357,636 194,931 -2,604
Sep02 020507 1048.75 1048.75 1048.75 1048.75 -4.50 20 94 +6
Total Volume and Open Interest 357,656 195,025 -2,598
NASDAQ 100(CME)
Jun02 020507 1182.00 1184.00 1144.00 1156.00 -9.50 15,455 59,294 -926
Sep02 020507 1162.00 1162.00 1162.00 1162.00 -9.50 1 63 +0
Dec02 020507 1168.00 1168.00 1168.00 1168.00 -9.50 0 15 +0
Total Volume and Open Interest 15,456 59,372 -926
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020507 1166.5 1182.0 1144.5 1156.0 -9.5 205,004 133,612 -461
Sep02 020507 1163.0 1163.0 1157.5 1162.0 -9.5 3 22 +1
Total Volume and Open Interest 205,007 133,634 -460
NYSE Composite(NYBOT)
Jun02 020507 569.75 569.75 564.00 564.25 -2.15 1,692 2,663 +190
Sep02 020507 565.25 565.25 565.25 565.25 -2.15 0 410 +0
Dec02 020507 566.25 566.25 566.25 566.25 -2.15 0 200 +0
Total Volume and Open Interest 1,692 3,273 +190
S & P Midcap 400(CME)
Jun02 020507 529.10 531.00 524.00 525.50 -1.00 682 15,975 +108
Sep02 020507 528.30 528.30 527.30 527.30 -1.00      
Dec02 020507 532.80 532.80 532.80 532.80 -1.00      
Total Volume and Open Interest 682 15,975 +108
Russell 2000(CME)
Jun02 020507 505.00 505.00 498.25 498.25 -3.50 2,225 29,780 +70
Sep02 020507 499.50 499.50 499.50 499.50 -3.50      
Dec02 020507 501.50 501.50 501.50 501.50 -3.50      
Total Volume and Open Interest 2,225 29,780 +70
Value Line(KCBT)
Jun02 020507 1265.00 1265.00 1247.00 1247.00 -9.00 57 423 +9
Total Volume and Open Interest 60 425 +6
Nikkei 225(CME)
Jun02 020507 11350 11385 11310 11325 -165 1,094 15,682 +219
Sep02 020507 11350 11350 11350 11350 -165 0 9 +0
Total Volume and Open Interest 1,094 15,702 +219
Nikkei 225(SIMEX)
Jun02 020507 11450 11460 11250 11335 -205 6,702 84,144 +261
Sep02 020507 11335 11335 11335 11335 -205 0 1,282 +0
Dec02 020507 11315 11315 11315 11315 -205      
Total Volume and Open Interest 6,702 85,726 +261
CAC 40(MATIF)
May02 020507 4301.0 4315.0 4211.5 4268.0 -37.0 40,305 384,323 -1,717
Jun02 020507 4280.0 4295.0 4234.0 4256.0 -71.0 17 98,856 +172
Jul02 020507 4264.0 4264.0 4264.0 4264.0 -71.0      
Total Volume and Open Interest 42,197 532,032  
DAX Index(EUREX)
Jun02 020507 4863.0 4914.5 4793.5 4897.5 -22.5 43,802 242,309 +895
Sep02 020507 4885.0 4940.0 4845.0 4940.0 -23.0 58 4,373 -47
Dec02 020507 4948.0 4986.5 4898.0 4986.5 -23.5 3 2,023 +0
Total Volume and Open Interest 43,863 248,705 +848
FT-SE 100(LIFFE)
Jun02 020507 5172.00 5178.00 5089.50 5124.50 -94.50 37,364 327,097 -4,902
Sep02 020507 5127.00 5171.50 5110.00 5139.00 -95.50 173 12,186 +23
Dec02 020507 5151.00 5214.50 5151.00 5179.50 -97.50 23 8,704 +6
Total Volume and Open Interest 37,560 349,685 -4,873
SPI 200(SFE)
Jun02 020507 3341.0 3349.0 3324.0 3334.0 -24.0 9,814 138,366 +16,465
Sep02 020507 3347.0 3347.0 3347.0 3347.0 -24.0 0 1,564 -207
Dec02 020507 3362.0 3362.0 3362.0 3362.0 -24.0 0 924 -36
Total Volume and Open Interest 9,814 141,602 +16,199
GSCI(CME)
May02 020507 197.40 200.30 196.75 200.30 +2.80 577 16,334 +494
Jun02 020507 198.20 200.00 197.40 199.90 +2.90 0 56 +0
Jul02 020507 199.50 199.50 199.50 199.50 +2.50      
Total Volume and Open Interest 577 16,390 +494
Bridge CRB Index(NYBOT)
Jun02 020507 198.50 199.50 198.50 199.25 +0.75 12 223 -1
Aug02 020507 200.25 201.00 200.25 201.00 +0.75 3 106 +2
Nov02 020507 202.50 202.75 202.50 202.75 +0.75 0 50 +0
Total Volume and Open Interest 15 379 +1
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

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