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 Thu May 16, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020516 482.00 487.25 479.00 484.75 +2.75 34,893 86,680 +2,852
Aug02 020516 477.50 482.00 475.25 479.75 +2.75 2,303 11,153 +206
Sep02 020516 470.50 475.00 468.00 471.75 +1.00 748 7,283 +278
Nov02 020516 466.50 469.25 464.00 466.25 -1.00 9,866 35,457 -346
Jan03 020516 470.50 473.50 468.50 470.25 -1.25 304 3,962 +117
Mar03 020516 474.00 475.00 471.00 471.75 -3.50 309 2,853 +118
May03 020516 474.00 475.50 472.00 472.50 -2.00 457 2,508 +327
Total Volume and Open Interest 49,232 152,269 +3,769
Soybean Meal(CBOT)
Jul02 020516 164.10 165.70 162.30 165.10 +1.20 21,523 60,345 +1,417
Aug02 020516 161.00 162.30 159.70 161.80 +0.80 2,138 12,985 -95
Sep02 020516 157.80 159.40 156.80 158.60 +0.70 1,203 11,719 -24
Oct02 020516 155.50 156.20 154.00 155.10 -0.10 1,406 8,461 +129
Dec02 020516 154.50 155.10 152.80 154.40 -0.30 5,655 25,657 -535
Jan03 020516 154.50 154.50 153.20 153.80 -0.80 430 3,566 +237
Mar03 020516 153.30 153.50 152.00 152.00 -1.50 253 2,165 -28
May03 020516 151.30 151.80 149.80 149.80 -1.40 142 1,401 +48
Total Volume and Open Interest 32,796 127,757 +1,137
Soybean Oil(CBOT)
Jul02 020516 16.92 17.17 16.85 16.93 +0.10 11,635 61,540 +314
Aug02 020516 17.00 17.29 17.00 17.04 +0.10 1,398 12,410 +166
Sep02 020516 17.14 17.40 17.10 17.15 +0.10 608 10,937 +166
Oct02 020516 17.25 17.43 17.25 17.25 +0.10 604 8,311 +294
Dec02 020516 17.46 17.72 17.42 17.52 +0.12 2,404 22,813 -42
Jan03 020516 17.78 17.78 17.68 17.68 +0.09 124 2,610 +90
Mar03 020516 17.87 17.87 17.85 17.85 +0.10 16 1,695 -2
May03 020516 18.00 18.25 18.00 18.05 +0.10 40 1,240 -5
Total Volume and Open Interest 16,857 125,366 +895
Canola(WCE)
May02 020516 326.7 326.7 326.7 326.7 +3.7 0 1,246 +0
Jul02 020516 326.0 328.9 324.8 328.6 +3.4 2,454 33,167 +291
Sep02 020516 322.0 322.0 322.0 322.0 +2.5 0 16 +0
Nov02 020516 328.0 330.0 326.5 329.1 +3.1 1,028 19,525 +176
Jan03 020516 329.0 332.0 329.0 332.0 +3.1 15 1,195 +0
Total Volume and Open Interest 3,497 55,149 +467
Corn(CBOT)
Jul02 020516 216.00 216.00 212.75 213.25 -3.00 39,747 210,786 +1,435
Sep02 020516 222.50 222.50 219.00 219.50 -3.00 3,809 48,178 +583
Dec02 020516 231.25 231.25 228.00 228.50 -3.25 16,084 110,404 +1,814
Mar03 020516 238.25 238.25 235.50 235.75 -3.00 1,718 18,266 +355
May03 020516 241.00 241.25 239.25 239.50 -2.75 470 5,447 +290
Jul03 020516 243.00 243.50 241.75 242.25 -2.50 1,191 8,660 -364
Total Volume and Open Interest 64,248 414,997 +4,000
Wheat(CBOT)
Jul02 020516 282.50 283.25 275.00 276.50 -7.00 19,894 65,744 -925
Sep02 020516 287.00 287.50 280.50 281.25 -6.50 2,039 8,855 -238
Dec02 020516 297.00 297.00 290.00 291.50 -6.00 3,894 14,541 +443
Mar03 020516 300.50 301.00 296.00 296.00 -5.50 451 2,174 -187
May03 020516 292.00 292.00 292.00 292.00 -5.00 1 282 +1
Total Volume and Open Interest 26,378 92,742 -1,085
Wheat(KCBT)
May02 020516 280.00 280.00 276.50 276.50 -5.50 2 6 +2
Jul02 020516 290.50 290.50 282.50 283.50 -6.00 3,699 39,326 -1,971
Sep02 020516 297.00 297.50 289.25 290.00 -5.75 492 8,300 -802
Dec02 020516 304.50 304.75 296.75 297.50 -6.25 978 10,667 -188
Mar03 020516 304.50 304.50 301.25 301.75 -6.25 343 2,639 +228
Total Volume and Open Interest 5,700 62,265 -2,570
Wheat(MGE)
May02 020516 288.25 288.25 288.25 288.25 unch      
Jul02 020516 297.50 297.50 293.00 294.50 -3.25 1,775 12,650 -163
Sep02 020516 303.00 303.00 299.00 299.75 -4.00 443 4,775 +58
Dec02 020516 312.50 312.50 309.75 310.00 -4.00 48 2,913 -16
Mar03 020516 319.50 319.50 318.50 319.50 -4.00 4 469 +0
Total Volume and Open Interest 2,277 21,508 -115
Oats(CBOT)
Jul02 020516 151.25 156.00 150.00 153.50 +1.75 1,928 4,293 +168
Sep02 020516 130.75 131.00 129.00 129.25 -1.00 47 547 +0
Dec02 020516 130.75 131.00 129.50 130.75 -0.25 392 4,030 +90
Mar03 020516 131.00 132.50 130.00 132.50 -2.00 4 94 +4
Total Volume and Open Interest 2,371 8,965 +199
Rough Rice(CBOT)
May02 020516 3.48 3.48 3.48 3.48 -0.02 1 13 -6
Jul02 020516 3.65 3.67 3.61 3.67 +0.02 109 4,446 +26
Sep02 020516 3.85 3.88 3.85 3.88 +0.03 3 634 +2
Nov02 020516 4.08 4.10 4.08 4.10 +0.01 20 1,425 +13
Total Volume and Open Interest 133 8,029 +35
Live Cattle(CME)
Jun02 020516 63.100 63.150 62.650 62.725 -0.350 3,278 32,369 -132
Aug02 020516 63.800 63.900 63.325 63.575 -0.200 2,146 26,614 +344
Oct02 020516 66.575 66.700 66.150 66.300 -0.250 1,027 25,544 +101
Dec02 020516 68.000 68.100 67.500 67.800 -0.300 401 10,300 -176
Feb03 020516 68.825 68.825 68.325 68.600 -0.275 127 2,804 +6
Apr03 020516 70.000 70.150 69.750 70.150 -0.100 48 1,345 +13
Total Volume and Open Interest 7,027 98,976 +156
Feeder Cattle(CME)
May02 020516 76.050 76.075 75.800 75.850 -0.050 158 2,603 +11
Aug02 020516 77.100 77.275 76.450 76.500 -0.575 762 7,089 +163
Sep02 020516 76.600 76.800 76.100 76.125 -0.575 53 1,050 +9
Oct02 020516 76.850 76.900 76.300 76.350 -0.425 63 1,320 +6
Nov02 020516 77.300 77.300 76.800 76.825 -0.400 4 579 -2
Jan03 020516 76.550 76.550 76.550 76.550 -0.450 8 361 -4
Mar03 020516 76.750 76.750 76.300 76.300 -0.350 0 15 +0
Total Volume and Open Interest 1,048 13,024 +183
Lean Hogs(CME)
Jun02 020516 53.600 53.750 52.700 52.825 -0.950 2,999 14,227 -55
Jul02 020516 54.550 54.700 53.650 53.850 -0.875 1,900 10,106 +475
Aug02 020516 53.050 53.100 52.200 52.550 -0.725 687 3,857 +115
Oct02 020516 43.700 43.725 43.000 43.200 -0.625 224 2,834 +87
Dec02 020516 40.900 40.900 40.100 40.275 -0.650 174 2,650 +95
Feb03 020516 43.000 43.000 42.300 42.300 -0.825 6 461 +1
Total Volume and Open Interest 5,990 34,135 -651
Pork Bellies(CME)
May02 020516 65.700 65.700 65.025 65.025 -0.175 1 22 -1
Jul02 020516 65.700 65.850 64.075 64.875 -0.250 429 2,582 -55
Aug02 020516 65.000 65.100 63.525 64.200 unch 54 602 -2
Feb03 020516 65.750 65.750 65.250 65.500 unch 10 21 +7
Mar03 020516 0.000 0.000 0.000 0.000 -65.600 0 1 +0
Total Volume and Open Interest 494 3,228 -51
Cocoa(NYBOT)
May02 020515 1548 1557 1530 1532 -21 116 177 -232
Jul02 020516 1585 1598 1561 1595 +57 3,612 32,182 -776
Sep02 020516 1545 1567 1532 1562 +57 1,398 17,024 +8
Dec02 020516 1480 1497 1475 1497 +55 283 12,863 -97
Mar03 020516 1437 1455 1435 1455 +51 1,357 12,340 +1,036
May03 020516 1447 1447 1447 1447 +52 2 5,977 +0
Jul03 020516 1451 1451 1451 1451 +65 263 4,739 +250
Total Volume and Open Interest 7,800 102,447 +399
Coffee "C"(NYBOT)
May02 020516 48.40 48.40 48.40 48.40 +0.95 29 30 -35
Jul02 020516 49.50 50.80 49.20 50.75 +1.35 4,613 31,921 -48
Sep02 020516 51.90 53.45 51.80 53.35 +1.35 2,263 16,533 -230
Dec02 020516 54.65 56.00 54.55 55.95 +1.20 449 8,397 +149
Mar03 020516 56.75 58.00 56.70 57.90 +1.25 105 5,168 +83
May03 020516 59.20 59.75 59.10 59.10 +1.35 34 1,904 +5
Total Volume and Open Interest 7,613 67,047 -10
Orange Juice(NYBOT)
Jul02 020516 89.80 91.40 89.80 91.20 +1.35 936 11,751 -199
Sep02 020516 89.30 90.50 89.30 90.10 +0.80 224 2,570 +84
Nov02 020516 90.50 90.50 89.70 89.70 +0.40 3 2,670 +5
Jan03 020516 90.20 90.60 90.20 90.45 +0.45 33 3,686 +25
Mar03 020516 91.00 91.00 90.80 90.90 +0.50 500 2,186 -100
Total Volume and Open Interest 1,696 22,875 -185
Sugar #11(NYBOT)
Jul02 020516 5.78 5.99 5.78 5.98 +0.13 10,220 74,187 -273
Oct02 020516 5.67 5.83 5.67 5.83 +0.11 2,789 34,504 +533
Mar03 020516 5.92 6.03 5.92 6.03 +0.08 1,158 20,441 -54
May03 020516 5.95 6.05 5.95 6.05 +0.07 540 7,424 -20
Jul03 020516 5.89 5.98 5.89 5.98 +0.07 826 12,107 +67
Total Volume and Open Interest 16,356 158,609 +304
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020516 1236 1280 1233 1279 +45 2,109 47,162 +115
Sep02 020516 1197 1235 1191 1233 +41 543 32,478 +11
Dec02 020516 1094 1120 1088 1118 +31 967 19,801 -156
Mar03 020516 1080 1103 1072 1101 +28 209 32,890 +5
May03 020516 1110 1114 1101 1112 +28 23 4,056 -22
Jul03 020516 1089 1116 1089 1116 +29 589 4,470 +550
Total Volume and Open Interest 6,344 154,154 -857
London Coffee(LCE)
May02 020516 482.00 488.00 482.00 485.00 +3.00 26 739 -26
Jul02 020516 496.00 505.00 496.00 504.00 +2.00 2,947 32,161 +53
Sep02 020516 514.00 518.00 511.00 518.00 +3.00 1,361 32,592 +122
Nov02 020516 525.00 528.00 522.00 527.00 +2.00 1,237 18,087 +291
Jan03 020516 531.00 537.00 530.00 536.00 +1.00 165 10,675 +121
Mar03 020516 545.00 547.00 541.00 547.00 +1.00 194 7,282 +174
Total Volume and Open Interest 6,005 104,011 +805
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020516 200.00 203.40 199.80 203.00 +3.50 1,496 19,336 +49
Oct02 020516 175.80 178.00 175.50 177.80 +3.70 258 10,220 -6
Dec02 020516 176.50 177.80 176.50 177.80 +2.80 70 2,633 +0
Mar03 020516 178.50 180.40 178.50 180.30 +2.70 325 3,980 +37
Total Volume and Open Interest 2,249 37,872 +140
Cotton(NYBOT)
Jul02 020516 36.30 36.50 35.30 35.48 -0.63 4,968 36,093 -937
Oct02 020516 38.90 39.00 37.50 37.88 -0.70 87 1,623 +18
Dec02 020516 40.60 40.60 39.45 39.65 -0.52 2,927 23,327 +470
Mar03 020516 42.55 42.55 41.60 41.68 -0.47 136 3,569 -16
May03 020516 45.00 45.00 44.15 44.15 -0.50 23 2,316 +0
Jul03 020516 45.20 45.20 45.20 45.20 -0.55 18 1,028 -6
Total Volume and Open Interest 8,160 68,426 -471
Lumber(CME)
Jul02 020516 286.5 290.9 285.5 287.8 -0.2 472 949 +13
Sep02 020516 292.0 292.0 287.9 290.0 -2.0 136 308 +17
Nov02 020516 287.0 287.3 286.5 286.8 -1.9 4 63 +0
Jan03 020516 297.5 297.5 297.5 297.5 -1.5 0 8 +0
Total Volume and Open Interest 697 1,335 -32
Crude Oil(NYM)
Jun02 020516 28.40 28.46 27.20 27.95 -0.20 94,526 81,169 -11,198
Jul02 020516 27.50 27.50 26.40 27.08 -0.13 85,356 170,285 +9,331
Aug02 020516 27.20 27.20 26.40 26.93 unch 26,046 52,843 +5,021
Sep02 020516 26.60 26.70 26.20 26.66 +0.06 7,870 33,106 +461
Oct02 020516 26.35 26.45 25.90 26.45 +0.14 1,632 19,715 +571
Nov02 020516 25.95 26.25 25.92 26.25 +0.19 674 11,952 -149
Dec02 020516 26.00 26.20 25.60 26.05 +0.24 13,709 44,867 +739
Jan03 020516 25.70 25.81 25.45 25.81 +0.28 3,194 19,866 +425
Feb03 020516 25.45 25.58 25.45 25.58 +0.32 66 8,383 -9
Mar03 020516 25.25 25.37 25.25 25.37 +0.37 1,920 9,366 -468
Total Volume and Open Interest 246,639 543,976 +3,811
Heating Oil(NYM)
Jun02 020516 69.10 69.10 66.70 68.16 +0.37 18,007 30,703 -2,261
Jul02 020516 69.50 69.50 67.25 68.66 +0.34 8,860 32,035 +831
Aug02 020516 69.80 69.80 68.10 69.21 +0.39 2,843 16,757 +243
Sep02 020516 70.20 70.20 69.35 69.91 +0.44 1,116 12,541 +131
Oct02 020516 70.50 70.61 70.15 70.61 +0.49 129 7,754 +17
Nov02 020516 71.40 71.40 70.80 71.21 +0.54 45 5,820 +19
Dec02 020516 72.15 72.15 70.95 71.66 +0.59 1,420 15,150 -455
Jan03 020516 72.40 72.40 71.50 71.91 +0.64 101 7,284 -13
Feb03 020516 71.40 71.51 71.00 71.51 +0.74 400 5,386 +67
Mar03 020516 70.25 70.25 69.60 69.96 +0.89 417 3,998 +89
Total Volume and Open Interest 33,746 144,579 -1,030
Unleaded Gas(NYM)
Jun02 020516 79.50 79.85 78.10 79.53 +0.71 26,884 44,241 -2,394
Jul02 020516 79.70 80.20 78.50 80.00 +1.17 13,017 34,264 +2,129
Aug02 020516 79.00 79.40 78.20 79.25 +1.12 3,528 15,786 +151
Sep02 020516 76.40 76.93 76.40 76.93 +1.00 2,174 18,236 +426
Oct02 020516 72.60 73.18 72.60 73.18 +0.95 35 4,584 +56
Nov02 020516 71.48 71.48 71.48 71.48 +0.95 45 1,190 +16
Dec02 020516 70.78 70.78 70.78 70.78 +0.95 56 2,223 +57
Jan03 020516 70.00 70.53 70.00 70.53 +0.95 104 802 -54
Total Volume and Open Interest 45,913 121,881 +422
Natural Gas(NYM)
Jun02 020516 3.580 3.670 3.535 3.609 -0.031 61,778 63,420 -5,994
Jul02 020516 3.675 3.740 3.630 3.689 -0.026 16,711 47,222 +3,066
Aug02 020516 3.720 3.780 3.685 3.735 -0.026 5,264 39,705 -323
Sep02 020516 3.740 3.800 3.710 3.756 -0.016 2,188 31,105 -233
Oct02 020516 3.770 3.820 3.730 3.786 -0.011 6,344 48,312 +614
Nov02 020516 4.020 4.070 4.000 4.046 -0.011 1,768 28,416 +95
Dec02 020516 4.250 4.290 4.200 4.271 -0.006 2,327 27,439 +402
Jan03 020516 4.350 4.380 4.310 4.366 -0.006 3,988 31,487 +194
Total Volume and Open Interest 108,894 554,445 -8,129
Brent Crude Oil(IPE)
Jul02 020516 26.52 26.90 25.90 26.38 -0.18 59,844 82,975 +5,512
Aug02 020516 26.22 26.54 25.70 26.11 -0.15 9,774 47,526 +1,540
Sep02 020516 26.14 26.24 25.49 25.89 -0.10 4,113 19,396 +759
Oct02 020516 25.87 25.96 25.40 25.66 -0.03 1,025 10,948 -329
Nov02 020516 25.66 25.66 25.15 25.41 +0.01 232 8,557 -12
Dec02 020516 25.40 25.40 24.81 25.18 +0.04 4,675 36,887 -872
Jan03 020516 25.12 25.12 24.75 24.92 +0.08 550 12,280 -1,000
Feb03 020516 24.88 24.88 24.70 24.70 +0.12 0 3,763 +0
Total Volume and Open Interest 107,658 269,507 -7,884
Gas Oil(IPE)
Jun02 020516 208.00 211.50 206.75 207.75 -6.75 11,498 51,584 -1,041
Jul02 020516 210.75 213.75 209.00 210.50 -6.50 7,893 29,715 +2,007
Aug02 020516 212.50 215.50 210.75 212.50 -6.50 1,103 7,835 +513
Sep02 020516 214.00 216.75 213.75 214.50 -6.25 57 8,793 -27
Oct02 020516 215.50 219.00 215.25 216.25 -6.25 238 11,001 -124
Nov02 020516 216.00 216.75 216.00 216.75 -6.00 26 12,432 +10
Dec02 020516 218.50 218.75 215.50 216.50 -5.75 549 29,930 -413
Jan03 020516 218.50 218.50 216.00 216.00 -5.50 450 6,761 +180
Total Volume and Open Interest 22,264 182,495 -2,215
US Dollar Index(NYBOT)
Jun02 020516 114.38 114.65 114.01 114.34 +0.04 729 9,188 -39
Sep02 020516 114.85 115.07 114.60 114.86 +0.04 44 2,925 +9
Dec02 020516 115.03 115.50 115.03 115.33 +0.04 0 13 +0
Total Volume and Open Interest 773 12,126 -30
Australian Dollar(IMM)
Jun02 020516 54.84 54.90 54.68 54.73 +0.01 2,487 45,011 +311
Sep02 020516 54.45 54.45 54.33 54.33 +0.01 28 409 +23
Dec02 020516 54.00 54.00 53.93 53.93 +0.01 0 318 +0
Total Volume and Open Interest 2,516 45,905 +335
British Pound(IMM)
Jun02 020516 145.72 145.94 145.18 145.42 -0.30 7,655 44,733 +1,075
Sep02 020516 145.00 145.20 144.40 144.58 -0.30 13 1,157 -92
Dec02 020516 143.74 143.74 143.74 143.74 -0.30 0 18 +0
Total Volume and Open Interest 7,668 45,910 +983
Canadian Dollar(IMM)
Jun02 020516 64.33 64.43 64.24 64.31 +0.08 4,920 71,991 +555
Sep02 020516 64.20 64.30 64.11 64.18 +0.08 147 6,523 +60
Dec02 020516 64.08 64.14 64.01 64.07 +0.08 28 2,112 +9
Mar03 020516 63.88 63.96 63.88 63.96 +0.08 18 391 +9
Total Volume and Open Interest 5,114 81,260 +634
Japanese Yen(IMM)
Jun02 020516 78.60 78.63 77.97 78.16 -0.28 11,302 81,533 +712
Sep02 020516 79.02 79.02 78.37 78.54 -0.28 92 1,653 +38
Dec02 020516 79.01 79.10 79.01 79.01 -0.30 0 559 +0
Total Volume and Open Interest 11,394 84,072 +750
Swiss Franc(IMM)
Jun02 020516 62.72 62.82 62.44 62.65 -0.01 9,853 53,017 +30
Sep02 020516 62.85 62.90 62.59 62.75 -0.01 50 513 -13
Dec02 020516 62.87 62.87 62.87 62.87 -0.01 0 46 +0
Total Volume and Open Interest 9,903 53,576 +17
EuroFX(IMM)
Jun02 020516 91.16 91.29 90.74 91.06 +0.05 14,669 130,175 +3,320
Sep02 020516 90.79 90.90 90.38 90.69 +0.05 411 4,898 +74
Dec02 020516 90.55 90.55 90.31 90.38 +0.04 96 840 +27
Total Volume and Open Interest 15,192 136,033 +3,421
Mexican Peso(IMM)
Jun02 020516 10507.5 10525.0 10465.0 10495.0 -32.0 3,351 24,269 -410
Sep02 020516 10340.0 10345.0 10340.0 10345.0 -32.0 106 3,272 +4
Total Volume and Open Interest 3,457 29,040 -406
30-Year T-Bonds(CBOT)
Jun02 020516 100~15 101~00 100~10 100~28 +0~16 235,766 413,568 -6,068
Sep02 020516 99~06 99~26 99~06 99~22 +0~15 9,208 49,208 -143
Dec02 020516 98~05 98~21 98~05 98~21 +0~15 2,556 7,365 +1,631
Total Volume and Open Interest 247,530 470,143 -4,580
Municipal Bonds(CBOT)
Jun02 020516 102~18 103~06 102~18 103~04 +0~15 764 8,782 +34
Sep02 020516 101~01 101~14 101~01 101~14 +0~15 0 1 +0
Total Volume and Open Interest 764 8,783 +34
10-Year T-Notes(CBOT)
Jun02 020516 104~250 105~115 104~215 105~080 +0~170 336,233 686,791 +837
Sep02 020516 103~110 103~310 103~110 103~280 +0~170 14,226 103,154 +3,157
Total Volume and Open Interest 350,459 789,946 +3,994
5-Year T-Notes(CBOT)
Jun02 020516 105~275 106~075 105~275 106~055 +0~105 53,658 569,155 +996
Sep02 020516 104~230 104~275 104~230 104~275 +0~105 2,390 65,972 +1,757
Total Volume and Open Interest 56,048 635,127 +2,753
2 Year T-Notes(CBOT)
Jun02 020516 104~057 104~080 104~057 104~076 +0~019 7,527 93,472 +236
Sep02 020516 103~069 103~100 103~069 103~092 +0~020 11 122 +11
Total Volume and Open Interest 7,538 93,594 +247
3-Mth T-Bills(IMM)
Jun02 020516 98.24 98.24 98.24 98.24 +0.01 2 333 -2
Total Volume and Open Interest 2 387 -2
Eurodollars(IMM)
Jun02 020516 97.990 98.025 97.990 98.022 +0.025 90,226 683,345 +2,520
Sep02 020516 97.520 97.620 97.515 97.595 +0.070 185,827 632,008 -7,889
Dec02 020516 96.865 96.980 96.860 96.940 +0.075 269,669 784,169 -23,318
Mar03 020516 96.240 96.355 96.240 96.325 +0.085 145,643 445,438 -4,895
Jun03 020516 95.680 95.790 95.675 95.745 +0.070 48,640 292,185 -1,621
Sep03 020516 95.250 95.350 95.250 95.325 +0.075 24,935 241,282 -729
Dec03 020516 94.965 95.050 94.965 95.025 +0.070 26,498 190,860 +3,339
Mar04 020516 94.790 94.880 94.790 94.850 +0.075 18,701 147,377 +2,864
Jun04 020516 94.605 94.695 94.605 94.670 +0.075 10,965 133,387 +990
Sep04 020516 94.460 94.540 94.460 94.515 +0.075 9,971 126,931 -296
Dec04 020516 94.325 94.365 94.315 94.340 +0.075 9,060 91,578 +1,837
Mar05 020516 94.225 94.305 94.225 94.275 +0.070 8,407 91,231 +768
Total Volume and Open Interest 895,347 4,364,064 -23,092
3-Mth Euro-Yen(IMM)
Jun02 020516 99.92 99.92 99.92 99.92 unch 142 14,848 +140
Sep02 020516 99.91 99.91 99.91 99.91 +0.01 3 5,680 -478
Dec02 020516 99.88 99.88 99.88 99.88 unch 210 3,303 +189
Mar03 020516 99.85 99.85 99.85 99.85 unch 0 2,347 -155
Jun03 020516 99.85 99.85 99.85 99.85 unch 0 2,630 -200
Sep03 020516 99.81 99.81 99.81 99.81 unch 16 6,364 +43
Dec03 020516 99.75 99.75 99.75 99.75 unch 0 1,482 +15
Mar04 020516 99.69 99.69 99.69 99.69 unch 0 685 +0
Jun04 020516 99.64 99.64 99.64 99.64 unch 0 297 +0
Sep04 020516 99.55 99.55 99.55 99.55 unch 0 301 +0
Total Volume and Open Interest 371 38,258 -446
3-Mth Euro-Yen(SIMEX)
Jun02 020516 99.92 99.92 99.92 99.92 +0.00 425 93,513 -1,073
Sep02 020516 99.90 99.90 99.90 99.90 unch 1,507 40,180 +617
Dec02 020516 99.89 99.89 99.88 99.88 unch 592 30,586 +197
Mar03 020516 99.85 99.85 99.85 99.85 +0.00 945 29,125 +226
Jun03 020516 99.85 99.85 99.85 99.85 +0.00 584 41,298 +210
Sep03 020516 99.81 99.81 99.81 99.81 unch 134 29,754 +38
Dec03 020516 99.75 99.75 99.75 99.75 unch 34 9,540 +1
Mar04 020516 99.69 99.69 99.69 99.69 unch 40 13,110 +27
Total Volume and Open Interest 4,261 298,079 +243
German Euro-Bund(EUREX)
Jun02 020516 105.17 105.35 105.12 105.27 +0.18 695,207 736,930 +22,397
Sep02 020516 104.94 105.03 104.86 104.94 +0.18 1,225 18,596 -126
Dec02 020516 104.34 104.34 104.34 104.34 +0.18 6,966 293 +50
Total Volume and Open Interest 703,398 755,819 +22,321
German Euro-Bobl(EUREX)
Jun02 020516 104.36 104.51 104.35 104.46 +0.16 529,312 581,085 +19,752
Sep02 020516 104.05 104.13 104.02 104.13 +0.21 3,746 20,183 +1,356
Dec02 020516 103.50 103.50 103.50 103.50 +0.16 4,302 354 +0
Total Volume and Open Interest 537,360 601,622 +21,108
Long Gilt(LIFFE)
Jun02 020516 111~04 111~09 110~31 111~06 +0~03 27,548 80,873 -1,013
Sep02 020516 110~15 110~15 110~10 110~14 +0~04 61 340 +61
Total Volume and Open Interest 27,609 81,213 -952
3-Mth Short Sterling(LIFFE)
Jun02 020516 95.72 95.74 95.69 95.72 +0.01 66,688 0 +0
Sep02 020516 95.27 95.31 95.23 95.27 +0.02 102,423 0 +0
Dec02 020516 94.81 94.86 94.78 94.82 +0.02 116,812 0 +0
Total Volume and Open Interest 370,892    
3-Mth Euribor(LIFFE)
Jun02 020516 96.385 96.415 96.385 96.400 +0.015 75,485 443,704 -8,531
Sep02 020516 96.095 96.120 96.070 96.095 +0.020 109,721 364,736 -14,661
Dec02 020516 95.735 95.755 95.700 95.730 +0.025 140,150 259,809 -10,516
Total Volume and Open Interest 474,605 1,725,863 -35,416
3-Mth Aus T-Bills(SFE)
Jun02 020516 95.00 95.01 94.97 94.99 -0.01 12,261 256,638 +9,274
Sep02 020516 94.46 94.47 94.42 94.45 unch 11,765 160,816 +8,746
Dec02 020516 94.14 94.14 94.07 94.09 -0.01 5,510 86,856 +5,923
Mar03 020516 93.90 93.90 93.85 93.87 unch 1,487 35,626 +1,590
Jun03 020516 93.78 93.79 93.75 93.75 +0.01 446 20,277 +372
Sep03 020516 93.68 93.68 93.68 93.68 +0.02 60 12,269 +114
Dec03 020516 93.62 93.62 93.62 93.62 +0.02 50 9,525 +15
Mar04 020516 93.58 93.58 93.58 93.58 +0.03 24 5,127 +10
Jun04 020516 93.54 93.55 93.54 93.55 +0.04 7 2,348 +0
Sep04 020516 93.51 93.51 93.51 93.51 +0.03 0 1,279 +0
Total Volume and Open Interest 31,610 591,899 +26,044
10-Year Aus T-Bonds(SFE)
Jun02 020516 93.64 93.65 93.62 93.64 +0.01 2,390 267,004 +9,810
Sep02 020516 93.58 93.58 93.58 93.58 +0.02 15 10 +0
Total Volume and Open Interest 16,036 257,204 +11,692
3-Year Aus T-Bonds(SFE)
Jun02 020516 94.07 94.08 94.01 94.03 -0.01 63,681 670,379 +53,647
Sep02 020516 93.91 93.91 93.91 93.91 -0.01 415 400 +400
Total Volume and Open Interest 64,096 670,779 +54,047
Gold(CMX)
Jun02 020516 309.0 310.8 308.8 310.1 +1.1 28,536 111,066 -6,846
Aug02 020516 310.3 311.8 309.9 311.3 +1.2 1,796 19,014 +754
Oct02 020516 312.1 312.1 312.1 312.1 +1.1 34 5,239 -3
Dec02 020516 312.3 313.7 311.9 312.9 +1.0 636 21,383 +567
Feb03 020516 313.2 313.8 313.2 313.8 +0.9 34 7,511 +15
Apr03 020516 315.7 315.7 314.8 314.8 +0.9 0 2,536 +0
Total Volume and Open Interest 31,064 186,230 -5,491
Silver(CMX)
May02 020516 461.5 464.0 461.5 463.9 +1.3 21 77 -4
Jul02 020516 463.5 465.5 462.0 465.0 +1.3 6,416 56,081 +366
Sep02 020516 465.0 466.6 465.0 466.6 +1.2 193 4,302 -51
Dec02 020516 469.0 470.0 465.0 469.1 +1.3 608 9,025 +303
Mar03 020516 471.1 471.1 471.1 471.1 +1.3 20 1,358 +10
Total Volume and Open Interest 7,314 75,490 +603
Platinum(NYM)
Jul02 020516 533.0 542.5 533.0 536.0 +3.1 216 5,639 -15
Oct02 020516 528.0 528.0 528.0 528.0 +3.1 0 94 +2
Total Volume and Open Interest 216 5,733 -13
Palladium(NYME)
Jun02 020516 366.00 382.00 365.20 370.00 +2.00 167 1,168 -37
Sep02 020516 362.00 370.60 362.00 370.60 +2.00 72 443 +71
Total Volume and Open Interest 239 1,611 +34
Copper(CMX)
May02 020516 73.75 73.75 73.30 73.40 -0.90 516 2,404 +129
Jul02 020516 74.10 74.30 73.70 73.85 -0.90 4,671 36,298 -309
Sep02 020516 74.50 74.65 74.30 74.30 -0.90 160 8,379 -30
Dec02 020516 75.05 75.20 74.80 74.85 -0.90 274 8,962 +87
Mar03 020516 75.45 75.45 75.45 75.45 -0.90 140 1,822 +83
Total Volume and Open Interest 6,497 74,580 +405
DJIA Index(CBOT)
Jun02 020516 10280 10318 10226 10293 +28 22,975 33,294 +383
Sep02 020516 10265 10310 10249 10297 +28 144 992 +67
Dec02 020516 10315 10315 10315 10315 +28 3 180 +0
Mar03 020516 10353 10353 10353 10353 +28 1 1 +1
Total Volume and Open Interest 23,123 34,492 +451
S & P 500(CME)
Jun02 020516 1092.20 1100.80 1089.50 1099.10 +4.60 74,223 473,671 -74
Sep02 020516 1092.00 1100.90 1092.00 1100.60 +4.50 1,198 58,333 -709
Dec02 020516 1103.50 1103.50 1103.50 1103.50 +4.50 682 5,864 +607
Mar03 020516 0.00 0.00 0.00 0.00 -1104.50 0 72 +0
Total Volume and Open Interest 76,103 538,072 -176
S & P 500 E-Mini(Globex)
Jun02 020516 1093.50 1100.75 1089.25 1099.00 +4.50 433,309 231,886 +9,664
Sep02 020516 1091.25 1100.50 1091.25 1100.50 +4.50 112 204 +68
Total Volume and Open Interest 433,421 232,090 +9,732
NASDAQ 100(CME)
Jun02 020516 1310.00 1330.00 1297.00 1323.50 +3.00 26,551 64,485 +3,578
Sep02 020516 1330.00 1330.00 1330.00 1330.00 +3.00 0 64 +0
Dec02 020516 0.00 0.00 0.00 0.00 -1333.50 0 20 +0
Total Volume and Open Interest 26,551 64,569 +3,578
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020516 1316.5 1331.0 1297.0 1323.5 +3.0 313,635 161,165 +27,742
Sep02 020516 1320.5 1330.0 1320.5 1330.0 +3.0 4 21 -3
Total Volume and Open Interest 313,639 161,186 +27,739
NYSE Composite(NYBOT)
Jun02 020516 579.00 582.50 579.00 581.40 +1.15 1,201 2,768 -90
Sep02 020516 582.40 582.40 582.40 582.40 +1.15 0 410 +0
Dec02 020516 583.40 583.40 583.40 583.40 +1.15 0 200 +0
Total Volume and Open Interest 1,201 3,378 -90
S & P Midcap 400(CME)
Jun02 020516 545.50 546.50 541.00 542.50 -2.50 1,353 16,643 +6
Sep02 020516 0.00 0.00 0.00 0.00 -546.80 0 2 +0
Dec02 020514 554.80 554.80 554.80 554.80 +14.00      
Total Volume and Open Interest 1,155 16,579 +107
Russell 2000(CME)
Jun02 020516 513.50 514.00 505.75 506.65 -7.60 2,763 29,481 -40
Sep02 020514 515.75 515.75 515.75 515.75 +14.00      
Dec02 020514 517.75 517.75 517.75 517.75 +14.00      
Total Volume and Open Interest 2,010 29,202 +37
Value Line(KCBT)
Jun02 020516 1292.00 1294.00 1287.75 1294.00 -5.00 20 511 +16
Total Volume and Open Interest 20 513 +16
Nikkei 225(CME)
Jun02 020516 11700 11780 11685 11775 +175 1,423 16,692 -175
Sep02 020516 0 0 0 0 -11635 3 59 +3
Total Volume and Open Interest 1,426 16,764 -172
Nikkei 225(SIMEX)
Jun02 020516 11625 11755 11570 11695 +85 20,114 92,694 +2,751
Sep02 020516 0 0 0 0 -11610 40 1,322 +40
Dec02 020514 11375 11375 11375 11375 +40      
Total Volume and Open Interest 14,718 92,203 +1,441
CAC 40(MATIF)
May02 020516 4454.0 4473.0 4417.0 4444.0 -11.0 47,782 433,107 +3,278
Jun02 020516 4423.0 4457.0 4410.0 4433.0 -10.5 1,164 102,658 +256
Jul02 020516 4441.5 4441.5 4441.5 4441.5 -11.0      
Total Volume and Open Interest 48,999 584,785 +3,536
DAX Index(EUREX)
Jun02 020516 5072.0 5120.0 5050.0 5068.5 -21.5 58,675 238,637 -8,267
Sep02 020516 5117.0 5160.0 5100.0 5114.0 -21.5 940 5,862 +212
Dec02 020516 5162.0 5165.0 5158.5 5165.0 -22.0 133 2,338 +110
Total Volume and Open Interest 59,748 246,837 -7,945
FT-SE 100(LIFFE)
Jun02 020516 5274.50 5295.00 5250.50 5260.00 -19.00 39,484 316,357 -1,932
Sep02 020516 5290.50 5307.50 5270.50 5276.00 -19.00 889 17,238 +818
Dec02 020516 5329.00 5329.50 5320.50 5320.50 -18.50 178 9,498 +32
Total Volume and Open Interest 40,937 346,182 -1,182
SPI 200(SFE)
Jun02 020516 3380.0 3402.0 3369.0 3388.0 +8.0 17,125 151,509 +7,429
Sep02 020516 3388.0 3402.0 3388.0 3402.0 +8.0 31 1,609 -28
Dec02 020516 3407.0 3414.0 3407.0 3414.0 +8.0 0 1,066 +0
Total Volume and Open Interest 17,177 155,016 +7,418
GSCI(CME)
Jun02 020516 205.50 205.70 202.50 204.00 -1.60 331 19,769 +218
Jul02 020516 203.00 203.00 203.00 203.00 -7.00      
Total Volume and Open Interest 4,897 20,708 +149
Bridge CRB Index(NYBOT)
Jun02 020516 204.10 204.50 203.50 204.25 +0.15 23 240 -3
Aug02 020516 205.00 205.65 205.00 205.65 +0.15 3 122 +2
Nov02 020516 207.05 207.05 207.05 207.05 +0.15 5 53 +3
Total Volume and Open Interest 31 415 +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

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