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 21, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020521 490.75 492.75 487.00 490.50 -0.75 37,049 92,242 +2,898
Aug02 020521 486.00 487.75 482.75 486.00 -0.50 2,636 11,956 -711
Sep02 020521 478.00 478.00 474.50 476.50 -1.25 742 8,521 -11
Nov02 020521 473.50 474.00 468.50 470.75 -3.25 12,451 36,463 +805
Jan03 020521 478.00 478.00 473.00 473.75 -4.00 1,610 5,581 +791
Mar03 020521 479.00 479.00 474.00 475.50 -3.50 877 3,314 +90
May03 020521 478.00 478.50 474.50 476.00 -2.50 1,168 3,575 +614
Total Volume and Open Interest 56,662 164,189 +4,591
Soybean Meal(CBOT)
Jul02 020521 165.00 165.60 164.20 165.10 -0.50 11,965 60,795 +94
Aug02 020521 161.90 162.60 161.10 162.10 -0.30 1,534 13,339 -200
Sep02 020521 159.00 159.30 158.00 158.50 -0.90 815 12,126 +38
Oct02 020521 156.00 156.20 155.00 155.10 -1.10 780 8,586 -55
Dec02 020521 154.90 155.30 153.50 153.80 -1.30 4,449 25,750 +593
Jan03 020521 153.00 154.10 152.90 153.20 -1.60 94 3,893 -6
Mar03 020521 151.80 152.50 151.30 151.70 -1.30 77 2,368 +20
May03 020521 149.80 149.80 148.60 148.80 -1.30 24 1,473 +3
Total Volume and Open Interest 19,760 129,796 +517
Soybean Oil(CBOT)
Jul02 020521 17.50 17.58 17.31 17.44 -0.05 19,066 62,339 +2,473
Aug02 020521 17.57 17.69 17.46 17.53 -0.08 1,601 13,592 +465
Sep02 020521 17.66 17.80 17.55 17.65 -0.08 1,068 11,313 +206
Oct02 020521 17.83 17.83 17.70 17.75 -0.07 331 7,668 +3
Dec02 020521 18.03 18.11 17.87 17.99 -0.07 2,344 22,317 +543
Jan03 020521 18.18 18.18 18.18 18.18 -0.02 82 3,018 +74
Mar03 020521 18.38 18.38 18.38 18.38 -0.02 45 1,672 -31
May03 020521 18.45 18.55 18.45 18.55 -0.05 265 1,421 +70
Total Volume and Open Interest 24,820 127,057 +3,803
Canola(WCE)
May02 020521 327.2 327.2 327.2 327.2 +1.2 1,070 212 -1,034
Jul02 020521 331.0 331.5 329.5 330.2 +1.8 8,573 29,806 -2,409
Sep02 020521 324.0 324.0 324.0 324.0 unch 0 16 +0
Nov02 020521 333.0 333.0 331.1 331.7 +1.9 3,287 19,636 +628
Jan03 020521 334.2 334.7 334.2 334.7 +2.0 10 1,196 +0
Total Volume and Open Interest 12,940 50,866 -2,815
Corn(CBOT)
Jul02 020521 213.00 213.25 209.25 210.75 -0.75 33,042 205,444 -179
Sep02 020521 219.00 219.25 215.75 217.00 -0.50 2,187 49,826 +458
Dec02 020521 228.00 228.25 224.75 226.25 -0.25 8,468 115,753 +1,302
Mar03 020521 234.75 235.00 231.75 233.50 unch 769 18,777 +80
May03 020521 238.75 239.00 235.75 236.75 -0.50 313 5,608 +94
Jul03 020521 241.25 241.25 238.00 240.00 -0.75 183 9,122 +96
Total Volume and Open Interest 45,508 418,174 +2,048
Wheat(CBOT)
Jul02 020521 277.00 277.75 272.25 273.00 -3.75 13,620 64,656 +134
Sep02 020521 282.25 283.00 277.75 278.50 -3.25 836 8,799 +3
Dec02 020521 292.00 292.50 287.50 288.50 -3.25 2,781 14,767 +236
Mar03 020521 295.50 296.00 292.50 293.00 -3.00 256 2,207 +56
May03 020521 289.50 289.50 289.50 289.50 -2.00 0 282 +0
Total Volume and Open Interest 17,580 91,953 +445
Wheat(KCBT)
May02 020521 279.00 279.00 276.00 276.00 -2.00 16 16 +14
Jul02 020521 285.50 285.75 281.25 281.75 -3.00 3,059 37,891 -1,308
Sep02 020521 292.00 292.00 287.50 288.00 -3.00 192 8,965 -49
Dec02 020521 299.00 299.25 294.75 295.50 -3.25 895 9,866 -568
Mar03 020521 302.00 302.50 299.00 299.75 -3.25 27 2,503 +27
Total Volume and Open Interest 4,204 60,684 -1,874
Wheat(MGE)
May02 020521 288.25 288.25 288.25 288.25 unch      
Jul02 020521 296.00 296.00 292.50 293.00 -2.00 1,519 12,921 +250
Sep02 020521 300.00 300.00 297.00 297.00 -2.25 176 4,455 -55
Dec02 020521 309.00 309.00 307.00 307.00 -2.25 376 3,122 -4
Mar03 020521 319.00 319.50 317.00 317.00 -2.00 24 479 +0
Total Volume and Open Interest 2,098 21,679 +192
Oats(CBOT)
Jul02 020521 159.25 159.25 152.00 152.50 -6.75 886 4,097 +60
Sep02 020521 129.00 129.00 125.50 127.50 -0.75 38 562 +0
Dec02 020521 130.75 130.75 128.75 129.50 -1.00 194 4,171 +68
Mar03 020521 134.00 134.00 134.00 134.00 unch 2 96 +0
Total Volume and Open Interest 1,122 8,929 +130
Rough Rice(CBOT)
May02 020521 3.68 3.68 3.60 3.60 -0.02 3 2 -2
Jul02 020521 3.83 3.84 3.68 3.72 -0.07 490 4,613 +83
Sep02 020521 4.04 4.05 3.90 3.94 -0.07 43 628 -3
Nov02 020521 4.26 4.26 4.13 4.15 -0.07 109 1,461 +23
Total Volume and Open Interest 654 8,235 +102
Live Cattle(CME)
Jun02 020521 60.000 60.500 59.350 59.400 -0.875 5,979 31,662 -1,099
Aug02 020521 61.375 61.600 60.550 60.575 -0.975 5,455 28,206 +809
Oct02 020521 64.500 65.050 64.200 64.250 -0.475 3,293 26,111 +31
Dec02 020521 66.200 67.050 66.050 66.100 -0.250 1,213 10,756 +245
Feb03 020521 67.200 67.550 67.000 67.000 -0.250 658 3,062 +245
Apr03 020521 68.750 68.850 68.450 68.550 -0.250 97 1,353 -4
Total Volume and Open Interest 16,695 101,150 +227
Feeder Cattle(CME)
May02 020521 74.900 75.225 74.800 74.900 -0.175 474 2,315 -179
Aug02 020521 74.700 75.300 74.100 74.175 -0.975 1,610 7,380 +165
Sep02 020521 74.600 75.050 74.150 74.300 -0.700 355 955 -42
Oct02 020521 74.800 75.200 74.300 74.325 -0.775 342 1,402 +28
Nov02 020521 75.350 75.600 74.800 74.825 -0.675 91 625 +44
Jan03 020521 75.100 75.300 74.725 74.725 -0.575 9 362 +0
Mar03 020521 74.650 74.650 74.650 74.650 -0.400 0 15 +0
Total Volume and Open Interest 2,881 13,068 +16
Lean Hogs(CME)
Jun02 020521 49.175 49.175 49.175 49.175 -2.000 1,994 13,431 -96
Jul02 020521 51.000 51.000 49.775 49.775 -2.000 2,067 10,735 +110
Aug02 020521 49.400 49.400 48.425 48.425 -2.000 397 3,984 +167
Oct02 020521 40.300 40.300 38.850 38.850 -2.000 202 2,894 +18
Dec02 020521 37.850 37.850 36.325 36.475 -1.850 559 2,902 +181
Feb03 020521 39.925 39.925 38.900 38.900 -1.700 28 458 -7
Total Volume and Open Interest 5,247 34,404 +373
Pork Bellies(CME)
May02 020521 59.300 59.300 58.800 58.800 -3.000 9 14 -7
Jul02 020521 59.300 59.350 58.300 58.300 -3.000 412 2,541 -33
Aug02 020521 58.900 58.900 57.700 57.700 -3.000 87 629 +15
Feb03 020521 63.000 63.000 60.750 60.750 -3.000 4 36 +2
Mar03 020521 60.500 60.500 60.500 60.500 -3.000 2 2 +1
Total Volume and Open Interest 514 3,222 -22
Cocoa(NYBOT)
Jul02 020521 1580 1599 1568 1591 +17 2,246 34,504 +357
Sep02 020521 1557 1578 1547 1569 +21 1,097 16,611 +255
Dec02 020521 1490 1507 1485 1504 +20 293 13,456 -15
Mar03 020521 1450 1467 1450 1466 +20 282 12,703 -7
May03 020521 1458 1458 1458 1458 +20 0 5,977 +0
Jul03 020521 1456 1456 1456 1456 +20 0 4,960 -79
Sep03 020521 1449 1449 1449 1449 +21 172 11,126 +152
Total Volume and Open Interest 4,203 105,869 +721
Coffee "C"(NYBOT)
May02 020520 49.00 49.30 48.30 49.30 +0.90 7 8 -3
Jul02 020521 52.00 53.10 51.80 52.70 +1.30 2,901 32,494 +142
Sep02 020521 54.50 55.50 54.25 55.20 +1.30 778 16,952 +142
Dec02 020521 57.20 58.50 57.10 57.95 +1.35 311 8,543 +55
Mar03 020521 59.10 60.20 59.10 59.90 +1.35 125 5,233 -29
May03 020521 60.50 61.30 60.50 61.10 +1.55 137 1,913 -1
Total Volume and Open Interest 4,420 68,397 +431
Orange Juice(NYBOT)
Jul02 020521 90.40 90.70 90.15 90.35 -0.30 634 11,045 -88
Sep02 020521 89.70 89.70 89.25 89.50 -0.15 298 4,043 +71
Nov02 020521 89.30 89.30 89.05 89.05 -0.30 15 2,780 +10
Jan03 020521 89.90 89.90 89.60 89.85 -0.10 51 3,716 +46
Mar03 020521 90.50 90.50 90.50 90.50 +0.05 10 2,283 +5
Total Volume and Open Interest 1,008 23,879 +44
Sugar #11(NYBOT)
Jul02 020521 5.82 5.82 5.55 5.60 -0.19 14,295 76,943 +1,702
Oct02 020521 5.68 5.68 5.51 5.55 -0.16 3,419 33,993 -58
Mar03 020521 5.95 5.95 5.78 5.82 -0.15 1,310 20,950 +199
May03 020521 5.94 5.94 5.84 5.86 -0.13 21 7,520 +55
Jul03 020521 5.90 5.90 5.77 5.81 -0.11 42 12,329 -2
Total Volume and Open Interest 19,163 162,055 +2,051
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020521 1273 1286 1272 1282 +10 585 45,185 -86
Sep02 020521 1231 1246 1231 1242 +12 242 35,146 -21
Dec02 020521 1121 1132 1121 1131 +11 292 20,124 +49
Mar03 020521 1100 1111 1100 1110 +11 212 33,615 +13
May03 020521 1113 1124 1113 1122 +13 29 4,091 +0
Jul03 020521 1117 1129 1117 1127 +11 67 4,789 +28
Total Volume and Open Interest 1,576 153,181 +23
London Coffee(LCE)
May02 020521 516.00 525.00 516.00 524.00 +12.00 41 370 -59
Jul02 020521 531.00 565.00 531.00 549.00 +15.00 2,776 31,444 +214
Sep02 020521 545.00 571.00 545.00 562.00 +16.00 1,666 33,620 +302
Nov02 020521 556.00 580.00 556.00 570.00 +14.00 543 18,496 +90
Jan03 020521 569.00 587.00 566.00 579.00 +14.00 0 10,861 +0
Mar03 020521 580.00 593.00 580.00 589.00 +14.00 20 7,888 -9
Total Volume and Open Interest 5,346 105,462 +838
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020521 199.80 201.00 197.00 197.00 -3.60 2,408 18,703 -865
Oct02 020521 176.60 176.60 173.10 173.10 -3.50 207 10,600 -80
Dec02 020521 176.10 176.10 173.10 173.10 -4.00 2 2,633 +0
Mar03 020521 179.50 179.50 176.10 176.10 -3.80 41 4,037 -1
Total Volume and Open Interest 2,659 37,677 -945
Cotton(NYBOT)
Jul02 020521 35.80 36.50 35.65 36.45 +0.71 3,381 35,614 +102
Oct02 020521 38.45 38.70 38.05 38.70 +0.51 252 1,732 +117
Dec02 020521 40.25 40.55 39.90 40.51 +0.59 2,049 23,715 +324
Mar03 020521 42.30 42.60 42.10 42.55 +0.65 82 3,596 +26
May03 020521 44.71 45.20 44.71 45.20 +0.75 76 2,320 -7
Jul03 020521 46.45 46.45 46.45 46.45 +0.85 5 1,033 +5
Total Volume and Open Interest 5,900 68,575 +622
Lumber(CME)
Jul02 020521 285.1 286.5 282.3 284.5 -3.0 208 1,002 +12
Sep02 020521 287.5 287.5 285.5 286.7 -2.2 61 316 -1
Nov02 020521 284.1 284.1 283.1 283.1 -1.8 20 77 +8
Jan03 020521 296.0 296.0 296.0 296.0 -1.9 3 11 +2
Total Volume and Open Interest 292 1,410 +21
Crude Oil(NYM)
Jun02 020521 28.15 28.25 27.00 27.33 -1.00 59,717 29,689 -24,668
Jul02 020521 27.05 27.10 26.21 26.43 -0.80 92,878 179,319 +1,670
Aug02 020521 26.95 26.99 26.22 26.41 -0.69 29,550 57,319 +2,678
Sep02 020521 26.70 26.70 26.10 26.26 -0.59 6,431 33,645 -104
Oct02 020521 26.50 26.50 26.00 26.06 -0.56 2,266 19,546 +99
Nov02 020521 26.22 26.25 25.85 25.88 -0.54 1,210 12,222 +32
Dec02 020521 26.00 26.10 25.55 25.71 -0.51 7,002 46,027 +734
Jan03 020521 25.83 25.83 25.49 25.49 -0.48 3,726 21,353 +838
Feb03 020521 25.50 25.50 25.30 25.30 -0.44 1,029 7,909 -9
Mar03 020521 25.27 25.27 25.12 25.12 -0.40 600 8,325 -45
Total Volume and Open Interest 209,898 509,864 -18,832
Heating Oil(NYM)
Jun02 020521 68.30 68.60 66.20 66.77 -2.22 12,599 28,912 -236
Jul02 020521 68.80 69.30 66.80 67.36 -2.22 6,284 34,275 +1,335
Aug02 020521 69.30 69.30 67.60 67.96 -2.12 1,361 17,011 -132
Sep02 020521 70.25 70.35 68.60 68.71 -2.02 519 11,932 -185
Oct02 020521 70.75 70.75 69.40 69.46 -1.97 83 8,922 -22
Nov02 020521 71.28 71.28 69.60 70.11 -1.92 19 5,855 -6
Dec02 020521 71.75 71.75 70.60 70.61 -1.87 850 14,729 +45
Jan03 020521 71.85 72.50 70.60 70.91 -1.82 180 7,459 -4
Feb03 020521 71.25 71.65 70.51 70.51 -1.77 70 5,526 +56
Mar03 020521 69.93 70.15 69.01 69.01 -1.67 64 3,816 +8
Total Volume and Open Interest 22,039 145,660 +866
Unleaded Gas(NYM)
Jun02 020521 79.60 81.00 77.70 78.44 -2.20 16,298 37,896 -210
Jul02 020521 80.25 81.30 78.30 78.93 -2.04 16,131 37,874 +1,401
Aug02 020521 79.40 80.30 78.10 78.28 -1.87 2,657 16,179 +30
Sep02 020521 77.20 77.50 75.50 75.73 -1.82 1,302 18,137 -248
Oct02 020521 73.25 73.35 72.08 72.08 -1.67 622 6,417 +33
Nov02 020521 71.50 71.50 70.33 70.33 -1.57 273 1,203 -30
Dec02 020521 70.50 70.50 69.58 69.58 -1.52 621 2,359 +64
Jan03 020521 69.38 69.38 69.38 69.38 -1.47 799 1,201 +388
Total Volume and Open Interest 39,253 122,371 +1,978
Natural Gas(NYM)
Jun02 020521 3.425 3.470 3.360 3.395 -0.095 50,710 55,386 -2,096
Jul02 020521 3.510 3.545 3.440 3.473 -0.097 14,542 52,117 +660
Aug02 020521 3.570 3.605 3.500 3.530 -0.093 7,186 38,100 -1,441
Sep02 020521 3.610 3.625 3.530 3.558 -0.095 5,478 31,659 -628
Oct02 020521 3.640 3.665 3.570 3.590 -0.098 9,048 49,135 -578
Nov02 020521 3.915 3.915 3.840 3.848 -0.100 2,408 29,025 -1,321
Dec02 020521 4.125 4.150 4.050 4.073 -0.100 1,948 28,858 -58
Jan03 020521 4.230 4.230 4.145 4.168 -0.100 4,015 29,150 -1,721
Total Volume and Open Interest 100,263 551,714 -6,305
Brent Crude Oil(IPE)
Jul02 020521 26.28 26.30 25.50 25.60 -0.78 34,925 83,739 -2,018
Aug02 020521 26.10 26.18 25.50 25.57 -0.60 8,889 52,262 +727
Sep02 020521 25.82 25.95 25.35 25.40 -0.53 1,204 20,039 -371
Oct02 020521 25.59 25.72 25.19 25.19 -0.50 2,197 11,571 -213
Nov02 020521 25.43 25.43 24.98 24.98 -0.47 214 8,194 -366
Dec02 020521 25.16 25.24 24.77 24.77 -0.45 3,073 36,007 -991
Jan03 020521 24.95 24.95 24.52 24.52 -0.44 600 12,230 +350
Feb03 020521 24.50 24.50 24.32 24.32 -0.42 150 3,769 -1
Total Volume and Open Interest 51,952 256,011 -2,975
Gas Oil(IPE)
Jun02 020521 209.50 209.50 206.25 206.75 -4.50 8,701 44,457 -4,371
Jul02 020521 211.00 211.50 208.75 209.00 -4.00 4,265 32,666 -125
Aug02 020521 212.50 213.00 210.75 211.00 -3.75 520 8,201 +8
Sep02 020521 214.75 214.75 212.75 212.75 -4.25 459 8,767 -20
Oct02 020521 217.00 217.00 214.75 214.75 -4.25 14 11,684 -14
Nov02 020521 215.50 215.50 215.50 215.50 -4.00 0 12,579 +0
Dec02 020521 217.00 217.00 215.25 215.25 -4.00 658 29,520 +69
Jan03 020521 214.50 214.50 214.50 214.50 -4.00 0 6,181 -200
Total Volume and Open Interest 14,617 178,969 -4,653
US Dollar Index(NYBOT)
Jun02 020521 113.38 113.40 112.83 112.94 +0.01 1,021 9,390 +347
Sep02 020521 113.90 113.91 113.35 113.48 +0.03 74 3,259 -1
Dec02 020521 114.48 114.48 113.87 113.95 +0.03 5 26 +5
Total Volume and Open Interest 1,100 12,675 +351
Australian Dollar(IMM)
Jun02 020521 55.51 55.64 55.23 55.59 +0.16 870 40,931 -61
Sep02 020521 55.12 55.20 54.85 55.19 +0.16 16 481 +21
Dec02 020521 54.55 54.79 54.55 54.79 +0.16 1 318 +0
Total Volume and Open Interest 887 41,897 -40
British Pound(IMM)
Jun02 020521 145.56 145.92 145.10 145.74 +0.02 1,772 43,838 -227
Sep02 020521 144.56 145.00 144.30 144.90 +0.02 17 1,030 -27
Dec02 020521 144.06 144.06 144.06 144.06 +0.02 7 13 -5
Total Volume and Open Interest 1,796 44,883 -259
Canadian Dollar(IMM)
Jun02 020521 65.00 65.12 64.83 64.96 +0.15 6,162 71,593 -1,064
Sep02 020521 64.88 65.00 64.69 64.83 +0.15 218 6,715 +66
Dec02 020521 64.78 64.80 64.60 64.71 +0.14 74 2,209 +13
Mar03 020521 64.55 64.70 64.50 64.59 +0.13 13 416 +0
Total Volume and Open Interest 6,472 81,220 -985
Japanese Yen(IMM)
Jun02 020521 80.28 80.94 80.20 80.82 +0.91 7,294 92,142 +2,170
Sep02 020521 80.64 81.33 80.63 81.21 +0.91 158 1,922 +28
Dec02 020521 81.47 81.70 81.47 81.70 +0.91 113 567 -64
Total Volume and Open Interest 7,565 94,960 +2,134
Swiss Franc(IMM)
Jun02 020521 63.51 63.54 63.07 63.45 -0.06 4,046 54,023 -649
Sep02 020521 63.64 63.64 63.20 63.55 -0.06 42 569 -18
Dec02 020521 63.65 63.68 63.65 63.68 -0.06 14 58 +12
Total Volume and Open Interest 4,102 54,650 -655
EuroFX(IMM)
Jun02 020521 92.06 92.09 91.51 91.90 -0.22 10,011 129,130 -4,728
Sep02 020521 91.70 91.70 91.13 91.53 -0.21 515 4,955 +98
Dec02 020521 91.30 91.30 90.80 91.20 -0.22 64 926 +66
Total Volume and Open Interest 10,592 135,133 -4,562
Mexican Peso(IMM)
Jun02 020521 10470.0 10490.0 10450.0 10477.0 -3.0 3,520 24,280 -1,211
Sep02 020521 10305.0 10330.0 10300.0 10317.0 -3.0 68 2,995 -265
Total Volume and Open Interest 3,589 28,775 -1,475
30-Year T-Bonds(CBOT)
Jun02 020521 100~24 101~11 100~16 101~08 +0~14 137,091 388,611 -22,486
Sep02 020521 99~15 100~06 99~12 100~03 +0~14 23,911 51,068 +930
Dec02 020521 99~01 99~02 98~12 99~02 +0~14 6,521 13,486 +6,251
Total Volume and Open Interest 167,523 453,167 -15,305
Municipal Bonds(CBOT)
Jun02 020521 103~10 103~26 103~03 103~24 +0~14 260 8,808 +14
Sep02 020521 102~05 102~05 102~05 102~05 +0~14 2 3 +1
Total Volume and Open Interest 262 8,811 +15
10-Year T-Notes(CBOT)
Jun02 020521 105~070 105~215 105~035 105~200 +0~110 189,165 678,702 +616
Sep02 020521 103~290 104~100 103~260 104~090 +0~115 18,417 148,269 +4,626
Total Volume and Open Interest 207,582 826,972 +5,242
5-Year T-Notes(CBOT)
Jun02 020521 106~070 106~145 106~050 106~135 +0~075 31,014 580,701 +2,389
Sep02 020521 104~290 105~045 104~290 105~040 +0~080 6,245 76,902 +5,151
Total Volume and Open Interest 37,259 657,603 +7,540
2 Year T-Notes(CBOT)
Jun02 020521 104~072 104~085 104~066 104~084 +0~015 6,960 101,556 +4,782
Sep02 020521 103~088 103~108 103~088 103~106 +0~017 644 7,856 +946
Total Volume and Open Interest 7,604 109,412 +5,728
3-Mth T-Bills(IMM)
Jun02 020521 98.25 98.25 98.25 98.25 +0.01 2 329 +1
Total Volume and Open Interest 2 384 +1
Eurodollars(IMM)
Jun02 020521 98.015 98.030 98.010 98.027 +0.017 63,189 667,718 -3,674
Sep02 020521 97.575 97.620 97.555 97.615 +0.050 87,250 642,112 -1,757
Dec02 020521 96.920 97.000 96.910 96.985 +0.065 135,527 755,213 -2,511
Mar03 020521 96.315 96.395 96.300 96.385 +0.080 75,969 437,771 -3,582
Jun03 020521 95.760 95.835 95.750 95.825 +0.075 41,560 289,880 -1,121
Sep03 020521 95.350 95.425 95.340 95.405 +0.070 22,748 245,101 -359
Dec03 020521 95.060 95.135 95.050 95.115 +0.065 20,999 195,232 +2,273
Mar04 020521 94.905 94.980 94.900 94.960 +0.060 17,254 153,176 +2,757
Jun04 020521 94.735 94.810 94.735 94.795 +0.065 15,235 138,510 +5,680
Sep04 020521 94.605 94.660 94.595 94.635 +0.060 14,854 127,850 +378
Dec04 020521 94.415 94.470 94.415 94.460 +0.055 13,725 99,580 +4,869
Mar05 020521 94.355 94.405 94.355 94.390 +0.045 14,014 97,017 +1,786
Total Volume and Open Interest 553,951 4,360,231 +7,135
3-Mth Euro-Yen(IMM)
Jun02 020521 99.92 99.92 99.92 99.92 unch 36 14,440 +0
Sep02 020521 99.90 99.90 99.89 99.89 -0.01 792 5,494 +549
Dec02 020521 99.87 99.87 99.87 99.87 unch 411 4,947 +421
Mar03 020521 99.82 99.82 99.82 99.82 unch 296 2,856 -682
Jun03 020521 99.82 99.82 99.82 99.82 unch 919 3,676 +919
Sep03 020521 99.77 99.77 99.77 99.77 unch 535 6,865 +481
Dec03 020521 99.72 99.72 99.71 99.71 unch 12 1,729 +12
Mar04 020521 99.66 99.66 99.66 99.66 unch 0 685 +0
Jun04 020521 99.62 99.62 99.62 99.62 -0.02 0 297 +0
Sep04 020521 99.55 99.55 99.55 99.55 unch 0 301 +0
Total Volume and Open Interest 3,001 41,611 +1,700
3-Mth Euro-Yen(SIMEX)
Jun02 020521 99.92 99.92 99.92 99.92 unch 5,353 93,661 +790
Sep02 020521 99.89 99.89 99.89 99.89 unch 987 36,647 -396
Dec02 020521 99.86 99.87 99.86 99.86 -0.01 3,168 33,604 +2,347
Mar03 020521 99.81 99.82 99.81 99.82 0.00 1,679 30,137 +565
Jun03 020521 99.82 99.82 99.82 99.82 unch 1,318 43,343 +934
Sep03 020521 99.77 99.78 99.77 99.77 unch 755 30,287 +278
Dec03 020521 99.72 99.72 99.72 99.72 unch 1,490 9,978 +416
Mar04 020521 99.66 99.66 99.65 99.66 unch 9 12,831 -9
Total Volume and Open Interest 14,759 301,461 +4,925
German Euro-Bund(EUREX)
Jun02 020521 105.63 105.78 105.40 105.69 +0.06 449,111 697,023 -29,700
Sep02 020521 105.20 105.37 105.15 105.37 +0.05 3,003 24,755 +201
Dec02 020521 104.81 104.81 104.81 104.81 +0.10 1,289 293 +0
Total Volume and Open Interest 453,403 722,071 -29,499
German Euro-Bobl(EUREX)
Jun02 020521 104.62 104.78 104.46 104.74 +0.10 213,525 572,541 -4,278
Sep02 020521 104.24 104.43 104.19 104.43 +0.11 5,256 28,923 +4,450
Dec02 020521 103.89 103.89 103.89 103.89 +0.21 186 354 +0
Total Volume and Open Interest 218,967 601,818 +172
Long Gilt(LIFFE)
Jun02 020521 111~10 111~17 111~04 111~16 +0~02 21,159 81,410 +427
Sep02 020521 110~19 110~25 110~15 110~24 +0~01 379 690 +200
Total Volume and Open Interest 21,538 82,100 +627
3-Mth Short Sterling(LIFFE)
Jun02 020521 95.70 95.74 95.68 95.73 +0.02 11,656 0 +0
Sep02 020521 95.24 95.29 95.21 95.28 +0.02 17,035 0 +0
Dec02 020521 94.79 94.86 94.75 94.84 +0.03 15,145 0 +0
Total Volume and Open Interest 62,848    
3-Mth Euribor(LIFFE)
Jun02 020521 96.395 96.460 96.370 96.455 +0.060 46,977 438,686 -8,625
Sep02 020521 96.075 96.170 96.035 96.165 +0.095 45,501 365,586 +3,217
Dec02 020521 95.720 95.810 95.670 95.800 +0.090 39,925 287,742 +5,226
Total Volume and Open Interest 200,051 1,783,392 +11,452
3-Mth Aus T-Bills(SFE)
Jun02 020521 94.99 94.99 94.97 94.99 +0.01 4,809 239,048 -9,142
Sep02 020521 94.44 94.45 94.41 94.43 +0.04 10,506 157,292 -7,574
Dec02 020521 94.10 94.11 94.07 94.09 +0.05 3,122 81,088 -4,432
Mar03 020521 93.89 93.90 93.88 93.89 +0.07 1,304 34,069 +158
Jun03 020521 93.77 93.79 93.77 93.77 +0.06 204 19,588 -892
Sep03 020521 93.69 93.70 93.69 93.70 +0.07 319 12,196 -675
Dec03 020521 93.63 93.65 93.63 93.65 +0.07 10 9,276 -741
Mar04 020521 93.59 93.61 93.58 93.60 +0.07 270 5,177 +129
Jun04 020521 93.58 93.58 93.58 93.58 +0.07 22 2,158 -243
Sep04 020521 93.56 93.56 93.56 93.56 +0.06 23 1,279 -2
Total Volume and Open Interest 20,668 562,508 -23,347
10-Year Aus T-Bonds(SFE)
Jun02 020521 93.67 93.69 93.67 93.68 +0.06 3,758 258,277 +8,334
Sep02 020521 93.63 93.63 93.63 93.63 +0.05 0 10 +0
Total Volume and Open Interest 9,658 249,953 +507
3-Year Aus T-Bonds(SFE)
Jun02 020521 94.06 94.07 94.03 94.06 +0.07 41,284 703,043 +6,626
Sep02 020521 93.94 93.94 93.94 93.94 +0.07 100 900 +100
Total Volume and Open Interest 41,384 703,943 +6,726
Gold(CMX)
Jun02 020521 314.8 317.3 314.0 316.1 +0.1 40,604 107,003 +2,534
Aug02 020521 316.3 318.5 315.4 317.4 +0.2 8,942 27,815 +5,109
Oct02 020521 317.0 319.4 316.5 318.4 +0.2 45 5,198 +7
Dec02 020521 318.3 320.5 317.5 319.3 +0.2 2,708 23,720 +984
Feb03 020521 319.0 321.0 319.0 320.2 +0.2 159 7,696 +102
Apr03 020521 321.2 321.2 321.2 321.2 +0.2 0 2,536 +0
Total Volume and Open Interest 52,483 193,612 +8,736
Silver(CMX)
May02 020521 480.0 488.0 480.0 483.4 +6.5 10 58 -2
Jul02 020521 479.5 486.5 478.5 484.5 +6.5 17,628 60,951 +4,769
Sep02 020521 482.0 489.0 481.0 486.3 +6.7 194 4,808 -57
Dec02 020521 485.0 491.0 482.0 489.1 +6.9 347 9,322 +132
Mar03 020521 490.0 491.1 490.0 491.1 +6.9 7 1,359 +1
Total Volume and Open Interest 18,262 81,207 +4,903
Platinum(NYM)
Jul02 020521 544.0 544.0 536.2 538.0 -6.2 669 5,761 -19
Oct02 020521 530.0 530.0 530.0 530.0 -6.2 0 92 -2
Jan03 020521 529.0 529.0 527.0 527.0        
Palladium(NYME)
Jun02 020521 382.00 382.50 368.00 370.15 -12.65 295 1,094 +94
Sep02 020521 383.50 383.50 370.25 370.25 -12.55 75 534 +45
Total Volume and Open Interest 370 1,628 +139
Copper(CMX)
May02 020521 72.55 72.60 72.20 72.30 +0.10 249 1,348 -81
Jul02 020521 72.85 73.00 72.40 72.75 +0.15 4,525 35,788 -314
Sep02 020521 73.40 73.40 73.10 73.25 +0.15 340 8,525 +203
Dec02 020521 74.00 74.00 73.75 73.90 +0.25 161 9,328 +11
Mar03 020521 74.55 74.55 74.55 74.55 +0.30 8 1,852 -4
Total Volume and Open Interest 5,542 73,810 +16
DJIA Index(CBOT)
Jun02 020521 10255 10285 10086 10123 -117 16,152 32,408 -246
Sep02 020521 10255 10283 10096 10126 -117 62 1,033 +27
Dec02 020521 10195 10195 10141 10141 -119 0 181 +0
Mar03 020521 10178 10178 10178 10178 -120 0 1 +0
Total Volume and Open Interest 16,214 33,648 -219
S & P 500(CME)
Jun02 020521 1096.90 1100.50 1079.20 1083.10 -10.40 52,614 472,080 -2,085
Sep02 020521 1100.00 1100.00 1082.00 1084.60 -10.50 3,404 64,040 +3,005
Dec02 020521 1086.00 1087.40 1086.00 1087.40 -10.60 26 5,956 -14
Mar03 020521 1092.70 1092.70 1092.70 1092.70 -10.80 0 69 +0
Total Volume and Open Interest 56,044 542,278 +906
S & P 500 E-Mini(Globex)
Jun02 020521 1093.25 1100.75 1079.25 1083.00 -10.50 264,978 237,284 +4,440
Sep02 020521 1100.25 1100.25 1081.75 1084.50 -10.50 56 295 +17
Total Volume and Open Interest 265,034 237,579 +4,457
NASDAQ 100(CME)
Jun02 020521 1304.00 1313.00 1252.00 1260.50 -38.00 15,172 69,884 +322
Sep02 020521 1290.00 1290.00 1266.50 1266.50 -38.00 0 64 +0
Dec02 020521 1272.50 1272.50 1272.50 1272.50 -38.00 0 20 +0
Total Volume and Open Interest 15,172 69,968 +322
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020521 1299.0 1312.5 1251.5 1260.5 -38.0 170,095 23 -161,540
Sep02 020521 1315.0 1319.0 1260.0 1266.5 -38.0 16 19 +0
Total Volume and Open Interest 170,111 42 -161,540
NYSE Composite(NYBOT)
Jun02 020521 581.75 583.25 574.50 576.15 -4.35 1,401 3,390 +31
Sep02 020521 577.15 577.15 577.15 577.15 -4.35 30 440 +30
Dec02 020521 578.15 578.15 578.15 578.15 -4.35 0 200 +0
Total Volume and Open Interest 1,431 4,030 +61
S & P Midcap 400(CME)
Jun02 020521 540.00 542.00 531.25 532.10 -7.40 1,152 16,426 +4
Sep02 020521 533.80 533.80 533.80 533.80 -7.40 0 2 +0
Dec02 020521 536.90 536.90 536.90 536.90 -7.40      
Total Volume and Open Interest 1,152 16,428 +4
Russell 2000(CME)
Jun02 020521 505.50 506.00 494.00 495.75 -7.65 1,344 29,421 -69
Sep02 020521 496.00 496.95 496.00 496.95 -7.65 8 8 +8
Dec02 020521 498.95 498.95 498.95 498.95 -7.65      
Total Volume and Open Interest 1,352 29,429 -61
Value Line(KCBT)
Jun02 020521 1292.00 1293.00 1264.50 1269.00 -16.50 39 255 -51
Total Volume and Open Interest 39 255 -51
Nikkei 225(CME)
Jun02 020521 11815 11875 11755 11765 -35 1,764 17,325 -117
Sep02 020521 11815 11815 11750 11795 -35 5 78 +4
Total Volume and Open Interest 1,769 17,417 -113
Nikkei 225(SIMEX)
Jun02 020521 11770 11820 11760 11800 -15 14,695 95,080 +510
Sep02 020521 11800 11800 11800 11800 -15 0 1,340 +0
Dec02 020521 11780 11780 11780 11780 -15      
Total Volume and Open Interest 14,695 96,720 +510
CAC 40(MATIF)
May02 020521 4400.0 4439.0 4369.0 4396.0 -2.0 25,435 452,864 +6,752
Jun02 020521 4392.5 4426.0 4360.0 4384.5 -2.5 2,594 105,713 +2,039
Jul02 020521 4393.0 4393.0 4393.0 4393.0 -2.5      
Total Volume and Open Interest 28,085 607,591 +8,758
DAX Index(EUREX)
Jun02 020521 4996.5 5076.0 4962.0 5007.5 -12.5 29,665 236,521 +331
Sep02 020521 5045.0 5100.0 5010.0 5053.0 -12.0 232 6,214 +221
Dec02 020521 5088.0 5111.5 5088.0 5103.5 -13.0 55 2,426 +49
Total Volume and Open Interest 29,952 245,161 +601
FT-SE 100(LIFFE)
Jun02 020521 5225.00 5252.50 5194.00 5202.00 -21.00 27,089 316,710 +711
Sep02 020521 5229.50 5260.00 5212.00 5217.50 -21.00 369 18,026 +259
Dec02 020521 5280.00 5299.00 5261.00 5261.50 -21.50 506 9,758 +330
Total Volume and Open Interest 27,964 347,533 +1,300
SPI 200(SFE)
Jun02 020521 3387.0 3391.0 3368.0 3369.0 -25.0 8,653 151,758 -3,897
Sep02 020521 3400.0 3400.0 3384.0 3384.0 -23.0 28 1,594 -2
Dec02 020521 3408.0 3408.0 3400.0 3400.0 -18.0 5 1,117 -61
Total Volume and Open Interest 8,686 155,201 -3,966
GSCI(CME)
Jun02 020521 202.60 202.60 198.50 198.90 -4.35 82 19,888 +22
Jul02 020521 199.50 199.50 199.50 199.50 -4.50      
Aug02 020521 199.00 199.00 199.00 199.00 -4.00      
Total Volume and Open Interest 82 19,888 +22
Bridge CRB Index(NYBOT)
Jun02 020521 204.00 204.00 201.50 202.00 -2.00 37 233 +4
Aug02 020521 205.10 205.10 203.25 203.25 -1.85 0 125 +0
Nov02 020521 206.00 206.00 204.50 204.50 -1.70 0 53 +0
Total Volume and Open Interest 37 411 +4
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

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