MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri May 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020510 474.00 475.50 465.00 468.25 -4.75 779 1,728 -565
Jul02 020510 477.00 479.50 467.00 470.75 -5.50 31,662 82,374 -402
Aug02 020510 474.50 477.50 466.00 468.50 -5.25 1,265 10,781 -66
Sep02 020510 471.50 471.50 461.50 463.00 -6.25 834 6,826 +200
Nov02 020510 472.00 472.00 460.50 463.25 -6.75 12,930 33,984 +700
Jan03 020510 476.00 476.00 466.00 467.75 -7.25 328 3,515 +226
Mar03 020510 479.00 479.00 470.00 472.50 -7.00 42 2,586 +39
Total Volume and Open Interest 48,037 144,552 +266
Soybean Meal(CBOT)
May02 020510 162.50 162.80 158.30 158.40 -3.90 3,196 4,411 -1,316
Jul02 020510 159.70 160.50 155.80 156.20 -3.70 14,187 60,530 -365
Aug02 020510 157.80 158.60 154.20 154.70 -3.30 854 12,934 +98
Sep02 020510 156.20 156.60 152.50 152.70 -3.60 1,112 11,252 -66
Oct02 020510 154.50 155.00 151.10 151.20 -3.20 782 8,173 +76
Dec02 020510 154.30 154.60 150.60 151.40 -2.90 4,790 25,572 -986
Jan03 020510 154.00 154.00 150.60 151.40 -3.00 517 3,014 -41
Mar03 020510 153.00 153.00 150.00 150.20 -2.80 380 2,286 -56
Total Volume and Open Interest 25,970 130,801 -2,570
Soybean Oil(CBOT)
May02 020510 16.85 16.95 16.58 16.68 -0.05 2,015 1,052 -532
Jul02 020510 17.03 17.14 16.72 16.82 -0.08 15,683 63,306 -2,324
Aug02 020510 17.15 17.25 16.88 16.93 -0.09 1,985 12,275 -270
Sep02 020510 17.29 17.38 16.98 17.05 -0.08 369 10,784 +21
Oct02 020510 17.40 17.44 17.15 17.16 -0.09 139 8,041 +100
Dec02 020510 17.62 17.72 17.33 17.45 -0.06 1,079 21,887 +70
Jan03 020510 17.63 17.63 17.63 17.63 -0.05 51 2,103 +51
Mar03 020510 18.10 18.10 17.85 17.85 -0.10 4 1,671 -3
Total Volume and Open Interest 21,366 126,033 -2,899
Canola(WCE)
May02 020510 320.0 320.0 320.0 320.0 -1.0 142 1,422 -142
Jul02 020510 325.0 325.5 320.9 321.1 -2.2 2,990 33,309 +613
Sep02 020510 318.5 318.5 318.5 318.5 unch 0 16 +0
Nov02 020510 327.2 327.3 323.4 323.4 -3.0 1,076 19,276 +118
Jan03 020510 329.5 329.5 326.4 326.4 -2.5 30 1,185 +0
Total Volume and Open Interest 4,238 55,208 +589
Corn(CBOT)
May02 020510 202.75 203.25 199.50 201.25 +1.00 2,216 2,926 -841
Jul02 020510 207.50 208.75 204.00 206.00 +0.50 29,613 212,198 -1,042
Sep02 020510 215.00 215.00 211.50 212.50 +0.25 2,239 47,985 -473
Dec02 020510 224.00 224.75 221.00 222.00 +0.25 9,416 98,023 -227
Mar03 020510 232.00 232.25 229.25 230.00 unch 1,251 15,865 +678
May03 020510 236.50 236.50 233.75 234.75 unch 1,197 4,726 +199
Total Volume and Open Interest 48,178 399,882 -777
Wheat(CBOT)
May02 020510 268.50 268.50 263.50 265.00 -1.75 19 501 -2
Jul02 020510 274.00 276.25 269.50 271.50 -1.25 10,336 71,140 -1,699
Sep02 020510 281.00 282.00 276.00 277.50 -1.00 1,141 9,393 -377
Dec02 020510 291.00 292.00 286.00 287.75 -1.75 2,104 13,665 +148
Mar03 020510 296.25 298.00 293.75 294.50 -0.75 60 2,198 +18
Total Volume and Open Interest 13,686 98,119 -1,905
Wheat(KCBT)
May02 020510 277.75 277.75 275.25 277.00 -0.25 157 162 -2
Jul02 020510 285.50 286.50 279.50 282.25 -2.00 4,398 38,648 +405
Sep02 020510 292.25 292.50 286.75 289.00 -2.50 338 8,574 -130
Dec02 020510 299.00 300.00 293.50 295.75 -2.75 870 10,773 +0
Mar03 020510 303.00 303.50 301.50 301.50 -2.50 21 2,315 +16
Total Volume and Open Interest 5,796 61,593 +289
Wheat(MGE)
May02 020510 288.25 288.25 288.25 288.25 unch      
Jul02 020510 294.00 295.00 291.00 291.00 -2.50 1,504 13,392 -104
Sep02 020510 301.00 301.00 297.25 297.75 -2.50 676 4,686 +159
Dec02 020510 310.50 311.25 307.00 307.25 -2.75 8 2,882 +0
Mar03 020510 320.25 320.25 317.00 317.50 -2.00 0 407 +0
Total Volume and Open Interest 2,188 22,056 +55
Oats(CBOT)
May02 020510 188.00 188.50 185.00 186.00 -3.00 257 468 -68
Jul02 020510 144.75 145.00 139.00 140.50 -5.25 1,309 3,996 +68
Sep02 020510 127.50 127.50 123.75 123.75 -3.25 107 537 +9
Dec02 020510 128.75 129.50 126.50 126.75 -2.25 148 3,823 +20
Total Volume and Open Interest 1,841 8,915 +49
Rough Rice(CBOT)
May02 020510 3.45 3.45 3.45 3.45 -0.02 4 22 -208
Jul02 020510 3.65 3.70 3.63 3.63 -0.04 84 4,381 -19
Sep02 020510 3.87 3.88 3.85 3.85 -0.03 22 628 -10
Nov02 020510 4.09 4.12 4.07 4.07 -0.03 32 1,413 +11
Total Volume and Open Interest 162 7,960 -226
Live Cattle(CME)
Jun02 020510 63.025 63.300 62.825 63.050 +0.325 8,830 34,576 -1,036
Aug02 020510 63.650 63.950 63.400 63.925 +0.625 4,860 24,257 +1,130
Oct02 020510 66.300 66.750 66.300 66.700 +0.600 1,961 25,089 +309
Dec02 020510 67.600 68.100 67.550 68.050 +0.525 1,309 10,139 +98
Feb03 020510 68.450 68.950 68.250 68.925 +0.725 174 2,675 +53
Apr03 020510 69.750 70.175 69.500 70.175 +0.475 23 1,264 +9
Total Volume and Open Interest 17,157 98,000 +563
Feeder Cattle(CME)
May02 020510 75.925 76.300 75.675 76.250 +0.300 610 2,844 -115
Aug02 020510 77.400 78.000 76.925 77.725 +0.400 1,760 6,612 -141
Sep02 020510 77.400 77.400 76.400 77.300 +0.500 119 1,061 -2
Oct02 020510 77.250 77.450 76.500 77.350 +0.450 206 1,257 +44
Nov02 020510 77.500 78.000 77.250 77.900 +0.450 20 563 -3
Jan03 020510 77.550 77.550 77.550 77.550 +0.300 7 357 +4
Mar03 020510 76.700 76.700 76.700 76.700 unch 0 10 +0
Total Volume and Open Interest 2,722 12,708 -213
Lean Hogs(CME)
May02 020510 46.100 46.300 45.850 45.950 +0.150 356 1,645 -108
Jun02 020510 53.300 53.800 53.150 53.625 +0.900 3,344 15,151 -582
Jul02 020510 54.700 54.900 54.350 54.650 +0.475 1,978 6,631 +873
Aug02 020510 52.050 52.500 52.000 52.375 +0.600 397 3,246 +54
Oct02 020510 43.200 43.600 43.150 43.600 +0.475 69 2,599 +41
Dec02 020510 40.200 40.500 40.200 40.500 +0.450 76 2,470 +32
Feb03 020510 42.700 42.700 42.700 42.700 +0.350 13 456 +11
Total Volume and Open Interest 6,233 32,198 +321
Pork Bellies(CME)
May02 020510 62.050 63.300 62.000 63.300 +0.800 36 45 -38
Jul02 020510 62.800 63.950 62.625 63.550 +0.750 388 2,623 -38
Aug02 020510 62.550 63.250 62.300 62.700 +0.350 83 568 +15
Feb03 020510 65.100 65.100 65.100 65.100 +0.050 0 10 +0
Mar03 020510 65.500 65.500 65.500 65.500 unch 0 1 +0
Total Volume and Open Interest 507 3,247 -61
Cocoa(NYBOT)
May02 020510 1519 1529 1517 1520 -4 27 453 -232
Jul02 020510 1488 1503 1482 1493 -3 3,093 31,836 +549
Sep02 020510 1464 1475 1460 1469 -4 646 16,885 +82
Dec02 020510 1418 1418 1418 1418 -5 127 12,302 -5
Mar03 020510 1375 1379 1375 1379 -7 619 10,794 -98
May03 020510 1369 1369 1369 1369 -7 0 5,977 -50
Jul03 020510 1359 1359 1359 1359 -7 0 4,489 +0
Total Volume and Open Interest 4,587 99,914 +286
Coffee "C"(NYBOT)
May02 020510 47.25 47.90 47.00 47.50 +0.20 29 96 -45
Jul02 020510 49.50 49.90 49.10 49.75 +0.25 5,040 31,527 -54
Sep02 020510 52.40 52.60 51.75 52.40 +0.25 1,736 15,131 +427
Dec02 020510 55.50 55.50 54.75 55.25 +0.15 894 8,103 +412
Mar03 020510 57.40 57.40 56.85 57.20 +0.10 498 4,842 +248
May03 020510 58.75 58.75 58.20 58.25 -0.05 138 1,787 +76
Total Volume and Open Interest 8,563 64,387 +1,152
Orange Juice(NYBOT)
May02 020510 92.25 93.50 92.25 93.50 +1.40 8 246 -4
Jul02 020510 87.90 88.70 87.80 88.50 +1.70 827 12,678 +325
Sep02 020510 88.10 88.70 88.10 88.40 +1.30 402 2,287 +286
Nov02 020510 88.60 88.60 88.00 88.00 +0.80 2 2,652 +0
Jan03 020510 88.80 88.80 88.80 88.80 +0.85 0 3,688 +0
Total Volume and Open Interest 1,239 23,888 +607
Sugar #11(NYBOT)
Jul02 020510 5.47 5.53 5.43 5.49 +0.05 5,654 69,934 -855
Oct02 020510 5.40 5.44 5.38 5.41 +0.03 1,527 33,229 +103
Mar03 020510 5.69 5.73 5.66 5.71 +0.05 1,099 20,175 +268
May03 020510 5.72 5.77 5.72 5.76 +0.06 79 6,961 -69
Jul03 020510 5.65 5.72 5.65 5.71 +0.07 556 12,065 -4
Total Volume and Open Interest 9,416 151,286 -56
London Cocoa(LCE)
May02 020510 1185 1185 1172 1172 -12 1,069 8,089 -320
Jul02 020510 1210 1211 1198 1200 -11 1,671 47,385 -43
Sep02 020510 1175 1176 1159 1163 -11 328 33,596 -76
Dec02 020510 1074 1074 1064 1064 -10 442 19,750 -65
Mar03 020510 1059 1061 1045 1049 -8 25 31,457 +3
May03 020510 1068 1069 1054 1059 -5 0 4,276 +0
Jul03 020510 1063 1063 1063 1063 -5 30 3,897 +30
Total Volume and Open Interest 3,595 157,504 -441
London Coffee(LCE)
May02 020510 465.00 481.00 465.00 475.00 +3.00 230 923 -194
Jul02 020510 486.00 498.00 485.00 493.00 +5.00 6,678 34,580 -1,542
Sep02 020510 500.00 512.00 500.00 508.00 +6.00 5,361 31,878 +960
Nov02 020510 515.00 520.00 510.00 519.00 +6.00 2,231 18,329 +750
Jan03 020510 524.00 532.00 521.00 530.00 +7.00 2,953 9,287 +1,725
Mar03 020510 535.00 542.00 532.00 541.00 +7.00 1,371 5,928 +804
Total Volume and Open Interest 19,053 103,154 +2,654
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020510 195.00 197.60 195.00 197.50 +2.00 1,354 20,116 -111
Oct02 020510 173.80 174.50 172.20 173.50 -0.20 215 11,205 -63
Dec02 020510 173.50 174.20 173.00 174.00 -0.20 85 2,818 +44
Mar03 020510 177.90 177.90 175.80 177.30 -0.20 285 3,758 +153
Total Volume and Open Interest 1,989 39,519 +23
Cotton(NYBOT)
Jul02 020510 35.25 35.90 35.05 35.21 +1.26 3,746 38,839 -531
Oct02 020510 37.00 37.70 37.00 37.40 +1.35 233 1,319 -53
Dec02 020510 38.70 39.40 38.60 38.96 +1.50 1,426 21,581 +40
Mar03 020510 40.80 41.35 40.80 40.85 +1.38 462 3,573 +70
May03 020510 43.40 43.40 43.35 43.40 +1.50 114 2,281 +0
Jul03 020510 44.50 44.60 44.20 44.60 +1.50 14 1,018 +0
Total Volume and Open Interest 5,999 69,065 -494
Lumber(CME)
May02 020510 303.0 307.5 303.0 307.5 +6.0 86 153 -26
Jul02 020510 302.0 306.9 302.0 306.8 +6.4 180 892 +20
Sep02 020510 296.8 301.8 296.8 300.9 +5.6 28 283 +5
Nov02 020510 290.9 293.5 289.5 289.5 +2.5 4 60 -2
Total Volume and Open Interest 304 1,396 -1
Crude Oil(NYM)
Jun02 020510 27.90 28.27 27.85 27.99 +0.31 99,314 11,632,275 +11,506,627
Jul02 020510 27.20 27.44 27.05 27.23 +0.31 77,832 119,205 +8,354
Aug02 020510 26.90 27.08 26.80 26.91 +0.27 19,997 46,479 +727
Sep02 020510 26.60 26.83 26.55 26.65 +0.25 4,869 32,258 +379
Oct02 020510 26.40 26.50 26.40 26.43 +0.24 1,935 18,811 +431
Nov02 020510 26.15 26.35 26.10 26.23 +0.24 508 12,107 -94
Dec02 020510 25.99 26.20 25.92 26.03 +0.24 6,666 43,333 +223
Jan03 020510 25.79 25.87 25.79 25.81 +0.23 1,050 16,385 -13
Feb03 020510 25.58 25.59 25.51 25.59 +0.21 0 8,306 +0
Mar03 020510 25.38 25.40 25.30 25.37 +0.19 0 9,674 +0
Total Volume and Open Interest 219,640 518,972 +1,300
Heating Oil(NYM)
Jun02 020510 68.60 69.60 68.25 68.92 +1.13 19,475 36,372 -821
Jul02 020510 69.20 70.10 68.80 69.66 +1.16 10,622 22,447 +1,568
Aug02 020510 69.80 70.60 69.35 70.21 +1.11 2,896 16,241 +853
Sep02 020510 70.40 71.10 70.40 70.91 +1.06 1,041 12,004 +352
Oct02 020510 71.61 71.61 71.61 71.61 +1.01 541 7,484 +256
Nov02 020510 72.21 72.21 72.21 72.21 +0.96 402 5,545 -111
Dec02 020510 72.25 72.66 72.25 72.66 +0.91 900 16,015 -79
Jan03 020510 73.10 73.10 72.86 72.86 +0.86 211 7,537 +43
Feb03 020510 72.41 72.41 72.41 72.41 +0.76 167 5,140 +13
Mar03 020510 71.10 71.10 70.71 70.71 +0.61 11 3,769 +6
Total Volume and Open Interest 36,325 139,271 +2,083
Unleaded Gas(NYM)
Jun02 020510 78.00 79.80 77.90 79.05 +1.59 35,398 53,292 -1,620
Jul02 020510 79.00 80.30 78.50 79.72 +1.59 17,632 24,542 +1,955
Aug02 020510 78.30 79.60 78.00 79.19 +1.39 4,313 14,912 +980
Sep02 020510 76.80 77.50 76.80 77.12 +1.09 1,843 17,420 +624
Oct02 020510 73.60 73.60 73.60 73.60 +0.84 333 4,373 +116
Nov02 020510 72.46 72.46 72.00 72.00 +0.79 8 1,160 +54
Dec02 020510 71.25 71.75 71.25 71.45 +0.79 781 2,280 -109
Jan03 020510 71.40 71.50 71.20 71.20 +0.79 30 830 +30
Total Volume and Open Interest 60,396 119,306 +2,030
Natural Gas(NYM)
Jun02 020510 3.730 3.805 3.700 3.749 +0.030 75,377 60,432 -7,673
Jul02 020510 3.785 3.850 3.750 3.800 +0.032 13,896 37,782 +1,661
Aug02 020510 3.815 3.880 3.800 3.835 +0.032 6,556 39,058 +2,438
Sep02 020510 3.820 3.885 3.815 3.844 +0.032 2,983 30,003 -259
Oct02 020510 3.840 3.905 3.815 3.864 +0.032 5,162 48,497 -367
Nov02 020510 4.100 4.140 4.075 4.116 +0.031 1,318 33,839 -196
Dec02 020510 4.320 4.350 4.300 4.334 +0.031 3,999 32,745 -2,218
Jan03 020510 4.410 4.460 4.380 4.424 +0.028 5,595 36,807 -183
Total Volume and Open Interest 128,248 566,768 -3,330
Brent Crude Oil(IPE)
Jun02 020510 25.95 26.56 25.95 26.38 +0.44 29,181 54,072 -4,729
Jul02 020510 26.15 26.74 25.89 26.58 +0.49 41,820 64,629 +3,333
Aug02 020510 25.96 26.42 25.96 26.33 +0.47 11,368 28,732 +3,608
Sep02 020510 25.90 26.16 25.79 26.07 +0.43 1,910 16,037 +623
Oct02 020510 25.58 25.83 25.56 25.83 +0.41 570 11,015 +131
Nov02 020510 25.35 25.60 25.35 25.60 +0.40 1,050 7,841 +51
Dec02 020510 25.13 25.36 25.10 25.36 +0.38 3,502 33,157 +1,309
Jan03 020510 24.94 25.09 24.93 25.09 +0.37 118 12,780 +0
Total Volume and Open Interest 90,119 258,731 +4,171
Gas Oil(IPE)
May02 020510 205.25 205.50 201.75 201.75 unch 16,505 10,921 -8,085
Jun02 020510 209.50 212.00 207.25 211.50 +6.00 23,499 54,582 +4,789
Jul02 020510 211.50 214.00 209.50 213.75 +5.75 7,488 21,678 +2,627
Aug02 020510 212.50 215.50 212.00 215.50 +5.50 661 7,368 +248
Sep02 020510 214.00 217.25 214.00 217.25 +5.25 37 9,364 -26
Oct02 020510 215.75 219.00 215.75 219.00 +5.25 352 10,358 -17
Nov02 020510 216.25 219.50 216.25 219.50 +5.25 46 11,890 +0
Dec02 020510 215.75 219.50 215.75 219.50 +5.25 1,831 30,303 +279
Total Volume and Open Interest 50,844 188,020 +115
US Dollar Index(NYBOT)
Jun02 020510 114.20 114.48 114.12 114.18 -0.55 534 10,696 -168
Sep02 020510 114.73 114.78 114.62 114.70 -0.55 32 2,885 +4
Dec02 020510 115.21 115.21 115.12 115.12 -0.55 0 11 +0
Total Volume and Open Interest 566 13,592 -164
Australian Dollar(IMM)
Jun02 020510 54.21 54.40 54.15 54.37 +0.10 2,840 47,567 +458
Sep02 020510 53.86 53.98 53.86 53.98 +0.10 4 238 -1
Dec02 020510 53.59 53.59 53.59 53.59 +0.10 0 80 +0
Total Volume and Open Interest 2,849 48,001 +462
British Pound(IMM)
Jun02 020510 145.76 146.06 145.54 145.94 +0.36 3,055 45,351 -1,023
Sep02 020510 144.90 145.10 144.90 145.10 +0.36 19 959 +25
Dec02 020510 144.26 144.26 144.26 144.26 +0.36 0 16 +0
Total Volume and Open Interest 3,074 46,328 -998
Canadian Dollar(IMM)
Jun02 020510 64.00 64.23 63.98 64.14 +0.30 4,091 68,804 -380
Sep02 020510 63.90 64.10 63.86 64.01 +0.28 149 5,925 +57
Dec02 020510 63.84 63.93 63.82 63.90 +0.26 69 1,967 +9
Mar03 020510 63.85 63.85 63.79 63.79 +0.24 70 376 +69
Total Volume and Open Interest 4,426 77,300 -201
Japanese Yen(IMM)
Jun02 020510 78.31 78.54 78.22 78.53 +0.49 6,056 80,847 -775
Sep02 020510 78.70 78.91 78.68 78.91 +0.49 18 1,517 +5
Dec02 020510 79.37 79.37 79.37 79.37 +0.49 203 312 +28
Total Volume and Open Interest 6,277 83,003 -742
Swiss Franc(IMM)
Jun02 020510 62.69 62.93 62.64 62.86 +0.26 5,603 54,956 +0
Sep02 020510 62.77 63.02 62.77 62.96 +0.25 7 464 +45
Dec02 020510 63.08 63.08 63.08 63.08 +0.25 0 42 +0
Total Volume and Open Interest 5,610 55,462 +45
EuroFX(IMM)
Jun02 020510 91.00 91.25 90.92 91.22 +0.47 11,396 127,337 -1,447
Sep02 020510 90.68 90.90 90.62 90.86 +0.46 871 4,202 +160
Dec02 020510 90.40 90.60 90.40 90.57 +0.45 18 686 -10
Total Volume and Open Interest 12,285 132,345 -1,297
Mexican Peso(IMM)
Jun02 020510 10447.0 10480.0 10405.0 10440.0 -60.0 2,511 23,882 +2
Sep02 020510 10290.0 10320.0 10282.0 10285.0 -60.0 337 3,100 -17
Total Volume and Open Interest 2,850 28,489 -13
30-Year T-Bonds(CBOT)
Jun02 020510 101~22 102~06 101~04 102~02 +0~17 191,083 427,614 -37
Sep02 020510 100~10 100~29 100~00 100~29 +0~17 7,828 50,210 +1,538
Dec02 020510 99~28 99~28 99~28 99~28 +0~17 230 3,907 -61
Total Volume and Open Interest 199,141 481,732 +1,440
Municipal Bonds(CBOT)
Jun02 020510 103~27 104~10 103~21 104~06 +0~08 896 9,799 -44
Sep02 020510 102~16 102~16 102~16 102~16 +0~08 0 1 +0
Total Volume and Open Interest 896 9,800 -44
10-Year T-Notes(CBOT)
Jun02 020510 105~070 105~245 104~270 105~220 +0~170 321,138 685,212 -7,153
Sep02 020510 103~195 104~120 103~175 104~110 +0~170 9,091 83,043 +1,184
Total Volume and Open Interest 330,229 768,256 -5,969
5-Year T-Notes(CBOT)
Jun02 020510 105~305 106~150 105~275 106~145 +0~130 126,053 577,818 -15,726
Sep02 020510 104~200 105~055 104~195 105~050 +0~135 8,116 59,557 +1,910
Total Volume and Open Interest 134,169 637,375 -13,816
2 Year T-Notes(CBOT)
Jun02 020510 104~068 104~096 104~064 104~096 +0~023 4,052 91,696 -1,623
Sep02 020510 103~092 103~109 103~092 103~108 +0~027 50 50  
Total Volume and Open Interest 4,102 91,746  
3-Mth T-Bills(IMM)
Jun02 020510 98.25 98.25 98.25 98.25 unch 3 335 +2
Total Volume and Open Interest 7 389 +6
Eurodollars(IMM)
Jun02 020510 98.015 98.045 98.005 98.035 +0.010 103,387 666,160 +14,233
Sep02 020510 97.530 97.670 97.510 97.660 +0.100 218,014 637,753 +1,262
Dec02 020510 96.905 97.070 96.890 97.065 +0.125 316,613 833,184 +21,819
Mar03 020510 96.280 96.450 96.260 96.445 +0.135 175,902 442,078 -8,795
Jun03 020510 95.710 95.870 95.690 95.865 +0.130 74,406 298,449 -3,314
Sep03 020510 95.270 95.420 95.255 95.415 +0.115 42,194 246,831 -3,394
Dec03 020510 94.965 95.100 94.950 95.095 +0.100 28,420 183,308 +1,965
Mar04 020510 94.775 94.895 94.765 94.890 +0.085 20,306 143,278 +2,367
Jun04 020510 94.580 94.690 94.580 94.690 +0.080 9,858 133,167 +1,461
Sep04 020510 94.420 94.525 94.415 94.525 +0.080 8,249 122,579 -63
Dec04 020510 94.245 94.345 94.245 94.345 +0.075 7,267 88,216 +83
Mar05 020510 94.175 94.275 94.175 94.275 +0.075 8,494 86,431 -1,729
Total Volume and Open Interest 1,063,620 4,409,922 +28,023
3-Mth Euro-Yen(IMM)
Jun02 020510 99.92 99.92 99.91 99.91 unch 382 14,664 +346
Sep02 020510 99.90 99.90 99.89 99.89 -0.01 91 4,798 +44
Dec02 020510 99.88 99.88 99.88 99.88 +0.01 133 3,117 +109
Mar03 020510 99.84 99.84 99.84 99.84 unch 56 2,328 -154
Jun03 020510 99.84 99.84 99.84 99.84 unch 2,266 3,791 +1,681
Sep03 020510 99.79 99.80 99.79 99.80 unch 550 6,797 +455
Dec03 020510 99.74 99.74 99.74 99.74 -0.01 0 1,383 +0
Mar04 020510 99.68 99.68 99.68 99.68 unch 2 673 +0
Jun04 020510 99.62 99.62 99.62 99.62 unch 0 287 +0
Sep04 020510 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 3,480 37,908 +2,481
3-Mth Euro-Yen(SIMEX)
Jun02 020510 99.91 99.92 99.91 99.92 +0.00 419 94,215 -2,235
Sep02 020510 99.89 99.90 99.89 99.90 +0.01 341 38,318 +104
Dec02 020510 99.88 99.88 99.88 99.88 +0.00 182 30,266 +43
Mar03 020510 99.83 99.84 99.83 99.84 +0.00 168 28,909 +135
Jun03 020510 99.84 99.85 99.84 99.85 +0.01 541 36,640 +73
Sep03 020510 99.80 99.80 99.80 99.80 unch 60 29,115 +60
Dec03 020510 99.75 99.75 99.74 99.74 unch 50 9,192 +50
Mar04 020510 99.68 99.68 99.67 99.67 unch 0 12,600 +0
Total Volume and Open Interest 1,761 289,375 -1,770
German Euro-Bund(EUREX)
Jun02 020510 105.63 105.67 105.36 105.62 +0.11 498,674 674,827 -14,529
Sep02 020510 105.27 105.29 105.09 105.29 +0.11 595 17,510 +388
Dec02 020510 104.69 104.69 104.69 104.69 +0.09 2,260 243 +0
Total Volume and Open Interest 501,529 692,580 -14,141
German Euro-Bobl(EUREX)
Jun02 020510 104.75 104.75 104.50 104.69 +0.03 375,407 516,594 -1,690
Sep02 020510 104.33 104.33 104.14 104.30 +0.04 1,252 15,866 +582
Dec02 020510 103.75 103.75 103.75 103.75 +0.04 140 154 +0
Total Volume and Open Interest 376,799 532,614 -1,108
Long Gilt(LIFFE)
Jun02 020510 111~19 111~20 111~11 111~14 -0~03 27,569 83,837 +414
Sep02 020510 110~28 110~28 110~22 110~22 -0~03 0 103 +0
Total Volume and Open Interest 27,569 83,940 +414
3-Mth Short Sterling(LIFFE)
Jun02 020510 95.79 95.80 95.75 95.76 -0.02 24,548 0 +0
Sep02 020510 95.40 95.42 95.36 95.37 -0.02 44,762 0 +0
Dec02 020510 94.98 95.00 94.93 94.94 -0.02 48,445 0 +0
Total Volume and Open Interest 141,967    
3-Mth Euribor(LIFFE)
Jun02 020510 96.480 96.485 96.435 96.460 -0.015 64,719 461,594 +3,069
Sep02 020510 96.220 96.230 96.150 96.185 -0.015 88,610 402,289 +2,732
Dec02 020510 95.900 95.905 95.810 95.845 -0.030 116,049 300,386 +4,612
Total Volume and Open Interest 391,424 1,819,034 +16,126
3-Mth Aus T-Bills(SFE)
Jun02 020510 95.04 95.04 95.00 95.03 +0.01 28,881 276,419 +12,643
Sep02 020510 94.59 94.59 94.51 94.54 -0.01 28,565 159,452 +21,322
Dec02 020510 94.19 94.21 94.13 94.18 unch 9,587 83,977 +9,033
Mar03 020510 93.98 93.98 93.92 93.95 -0.01 2,538 36,317 +2,908
Jun03 020510 93.85 93.86 93.81 93.84 -0.01 447 20,078 +647
Sep03 020510 93.76 93.76 93.76 93.76 unch 200 13,595 +400
Dec03 020510 93.70 93.70 93.68 93.69 unch 35 10,315 +97
Mar04 020510 93.64 93.64 93.64 93.64 -0.02 60 6,252 +60
Jun04 020510 93.62 93.62 93.62 93.62 -0.01 0 2,857 +0
Sep04 020510 93.59 93.59 93.59 93.59 -0.01 0 1,536 +0
Total Volume and Open Interest 70,313 612,222 +47,110
10-Year Aus T-Bonds(SFE)
Jun02 020510 93.74 93.74 93.68 93.69 -0.01 2,377 233,623 -24,732
Sep02 020510 93.63 93.63 93.63 93.63 -0.01      
Total Volume and Open Interest 30,329 258,355 +27,814
3-Year Aus T-Bonds(SFE)
Jun02 020510 94.20 94.20 94.10 94.14 -0.01 81,574 679,442 +64,952
Sep02 020510 94.04 94.04 94.04 94.04 -0.01      
Total Volume and Open Interest 81,574 679,442 +64,952
Gold(CMX)
Jun02 020510 310.7 312.2 310.4 311.3 +1.5 18,810 129,613 +2,111
Aug02 020510 312.1 313.4 311.5 312.3 +1.5 730 15,112 +206
Oct02 020510 313.0 314.5 313.0 313.2 +1.5 61 5,090 -2
Dec02 020510 313.0 315.1 312.8 314.0 +1.5 444 20,401 +168
Feb03 020510 314.8 315.0 314.8 314.9 +1.5 13 7,486 +0
Apr03 020510 315.8 315.8 315.8 315.8 +1.5 0 2,536 +0
Total Volume and Open Interest 20,060 199,515 +2,484
Silver(CMX)
May02 020510 463.0 467.0 463.0 465.8 +4.3 10 961 -5
Jul02 020510 463.5 468.5 462.5 467.0 +4.3 5,227 56,517 +972
Sep02 020510 465.0 470.0 465.0 468.4 +4.1 121 2,587 +4
Dec02 020510 468.0 471.5 468.0 470.4 +4.1 67 8,364 -9
Mar03 020510 472.5 472.5 472.2 472.2 +4.1 0 1,345 +0
Total Volume and Open Interest 5,425 74,340 +962
Platinum(NYM)
Jul02 020510 521.0 521.0 517.5 520.8 -3.0 404 5,579 -123
Oct02 020510 512.8 512.8 512.8 512.8 -3.0 0 92 +0
Total Volume and Open Interest 404 5,671 -123
Palladium(NYME)
Jun02 020510 348.25 357.00 346.50 354.00 +1.50 125 1,204 -16
Sep02 020510 354.50 354.50 354.50 354.50 +1.50 25 350 +25
Total Volume and Open Interest 150 1,554 +9
Copper(CMX)
May02 020510 72.75 73.40 72.75 73.30 +0.80 471 3,487 +124
Jul02 020510 73.05 73.90 73.00 73.85 +0.85 7,906 38,215 -1,320
Sep02 020510 73.65 74.30 73.60 74.25 +0.85 202 8,743 -37
Dec02 020510 74.10 74.75 74.10 74.75 +0.85 34 8,941 -19
Mar03 020510 75.25 75.25 75.25 75.25 +0.85 3 1,762 +1
Total Volume and Open Interest 9,153 76,402 -1,611
DJIA Index(CBOT)
Jun02 020510 10060 10085 9910 9930 -103 19,889 31,445 +274
Sep02 020510 10070 10084 9915 9933 -104 45 852 +1
Dec02 020510 9947 9947 9947 9947 -105 0 180 +0
Mar03 020510 9984 9984 9984 9984 -106      
Total Volume and Open Interest 19,934 32,502 +275
S & P 500(CME)
Jun02 020510 1076.50 1076.50 1052.50 1054.10 -19.90 57,892 472,167 -844
Sep02 020510 1069.00 1069.00 1054.00 1055.40 -20.00 368 57,627 -98
Dec02 020510 1058.10 1058.10 1058.10 1058.10 -20.20 140 4,402 +51
Mar03 020510 1062.60 1062.60 1062.60 1062.60 -20.70 3 70 -7
Total Volume and Open Interest 58,410 534,399 -895
S & P 500 E-Mini(Globex)
Jun02 020510 1074.00 1079.50 1052.50 1054.00 -20.00 334,526 204,181 +728
Sep02 020510 1075.25 1075.25 1055.50 1055.50 -20.00 512 373 +280
Total Volume and Open Interest 335,038 204,554 +1,008
NASDAQ 100(CME)
Jun02 020510 1247.00 1253.00 1187.00 1189.00 -57.00 22,780 60,538 +543
Sep02 020510 1195.00 1195.00 1195.00 1195.00 -57.00 0 64 +0
Dec02 020510 1201.00 1201.00 1201.00 1201.00 -57.00 0 20 +0
Total Volume and Open Interest 22,780 60,622 +543
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020510 1246.5 1259.5 1187.5 1189.0 -57.0 234,608 136,885 -3,847
Sep02 020510 1211.5 1211.5 1195.0 1195.0 -57.0 1 25 +1
Total Volume and Open Interest 234,609 136,910 -3,846
NYSE Composite(NYBOT)
Jun02 020510 573.50 573.50 564.50 565.50 -6.80 983 2,339 -52
Sep02 020510 566.50 566.50 566.50 566.50 -6.80 0 410 +0
Dec02 020510 567.50 567.50 567.50 567.50 -6.80 0 200 +0
Total Volume and Open Interest 983 2,949 -52
S & P Midcap 400(CME)
Jun02 020510 533.00 533.50 526.00 527.20 -3.80 1,128 16,513 -133
Sep02 020510 529.00 529.00 529.00 529.00 -3.80 0 4 +0
Dec02 020510 533.50 533.50 533.50 533.50 -4.80      
Total Volume and Open Interest 1,128 16,517 -133
Russell 2000(CME)
Jun02 020510 501.50 503.00 491.25 491.40 -9.30 3,266 29,997 -243
Sep02 020510 492.65 492.65 492.65 492.65 -9.30      
Dec02 020510 494.65 494.65 494.65 494.65 -9.30      
Total Volume and Open Interest 3,266 29,997 -243
Value Line(KCBT)
Jun02 020510 1272.00 1272.00 1247.00 1247.00 -23.00 63 391 -29
Total Volume and Open Interest 65 392 -29
Nikkei 225(CME)
Jun02 020510 11570 11615 11440 11445 -105 1,054 16,073 -247
Sep02 020510 11470 11470 11470 11470 -105 0 9 +0
Total Volume and Open Interest 1,054 16,095 -247
Nikkei 225(SIMEX)
Jun02 020510 11560 11590 11530 11570 -65 14,799 89,359 -705
Sep02 020510 11570 11570 11570 11570 -65 0 1,282 +0
Dec02 020510 11550 11550 11550 11550 -65      
Total Volume and Open Interest 15,099 90,941 -705
CAC 40(MATIF)
May02 020510 4348.0 4363.0 4255.0 4296.0 -64.0 27,237 409,236 -7,157
Jun02 020510 4335.0 4360.0 4273.0 4284.0 -64.0 1,301 99,105 -327
Jul02 020510 4292.0 4292.0 4292.0 4292.0 -64.0      
Total Volume and Open Interest 28,575 557,298 -7,452
DAX Index(EUREX)
Jun02 020510 4967.0 5005.0 4864.0 4870.0 -115.0 37,070 240,775 -655
Sep02 020510 5005.0 5024.0 4913.5 4913.5 -115.5 281 5,119 +152
Dec02 020510 4961.0 4961.0 4961.0 4961.0 -117.0 100 2,047 +26
Total Volume and Open Interest 37,451 247,941 -477
FT-SE 100(LIFFE)
Jun02 020510 5198.00 5218.00 5163.00 5177.00 -34.00 31,547 324,754 -1,375
Sep02 020510 5195.50 5224.00 5178.00 5192.00 -33.50 4 13,314 -4
Dec02 020510 5245.50 5266.00 5228.50 5233.00 -35.00 524 9,057 +6
Total Volume and Open Interest 32,359 349,278 -1,154
SPI 200(SFE)
Jun02 020510 3333.0 3338.0 3312.0 3317.0 -16.0 13,910 145,814 +8,924
Sep02 020510 3338.0 3338.0 3332.0 3332.0 -15.0 79 1,597 -22
Dec02 020510 3344.0 3344.0 3344.0 3344.0 -18.0 28 1,062 +14
Total Volume and Open Interest 14,017 149,213 +8,916
GSCI(CME)
May02 020510 204.40 206.40 204.40 205.00 +1.30 2,990 8,332 -3,215
Jun02 020510 204.50 205.75 204.30 204.30 +1.45 3,671 10,381 +3,587
Jul02 020510 204.00 204.00 204.00 204.00 +1.50      
Total Volume and Open Interest 6,661 18,713 +372
Bridge CRB Index(NYBOT)
Jun02 020510 200.50 203.00 200.50 202.25 +2.25 5 230 -2
Aug02 020510 203.25 204.00 203.25 204.00 +2.25 0 107 +0
Nov02 020510 205.75 205.75 205.75 205.75 +2.25 0 50 +0
Total Volume and Open Interest 5 387 -2
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521