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 Wed May 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020522 492.50 496.50 490.50 493.00 +2.50 28,807 92,369 +127
Aug02 020522 487.50 492.00 485.00 488.00 +2.00 2,128 12,097 +141
Sep02 020522 478.00 483.00 476.50 479.00 +2.50 304 8,482 -39
Nov02 020522 471.00 476.75 469.00 472.50 +1.75 9,699 36,834 +371
Jan03 020522 475.25 480.00 472.50 475.00 +1.25 414 5,688 +107
Mar03 020522 477.00 480.50 474.00 477.25 +1.75 182 3,414 +100
May03 020522 474.00 480.00 474.00 477.50 +1.50 423 3,942 +367
Total Volume and Open Interest 42,083 165,430 +1,241
Soybean Meal(CBOT)
Jul02 020522 165.50 165.60 163.20 164.20 -0.90 11,325 61,097 +302
Aug02 020522 162.50 162.50 160.20 161.20 -0.90 1,463 13,385 +46
Sep02 020522 158.80 158.90 157.30 158.00 -0.50 752 12,206 +80
Oct02 020522 155.50 155.50 153.90 154.40 -0.70 845 8,871 +285
Dec02 020522 154.00 154.10 152.30 153.20 -0.60 3,986 26,125 +375
Jan03 020522 153.50 153.70 151.80 152.70 -0.50 286 3,993 +100
Mar03 020522 152.00 152.00 150.40 151.00 -0.70 191 2,479 +111
May03 020522 149.00 150.00 148.50 148.50 -0.30 365 1,706 +233
Total Volume and Open Interest 19,290 131,361 +1,565
Soybean Oil(CBOT)
Jul02 020522 17.55 17.90 17.55 17.75 +0.31 21,067 63,446 +1,107
Aug02 020522 17.70 18.03 17.67 17.88 +0.35 2,191 13,964 +372
Sep02 020522 17.88 18.12 17.78 17.99 +0.34 722 11,468 +155
Oct02 020522 17.92 18.15 17.92 18.10 +0.35 259 7,733 +65
Dec02 020522 18.13 18.47 18.10 18.33 +0.34 2,409 22,571 +254
Jan03 020522 18.30 18.53 18.30 18.53 +0.35 5 3,019 +1
Mar03 020522 18.50 18.80 18.50 18.72 +0.34 0 1,672 +0
May03 020522 18.75 18.90 18.75 18.90 +0.35 13 1,412 -9
Total Volume and Open Interest 26,733 128,935 +1,878
Canola(WCE)
May02 020522 328.8 328.8 328.8 328.8 +1.6 36 176 -36
Jul02 020522 331.0 333.5 331.0 331.8 +1.6 4,492 28,080 -1,726
Sep02 020522 331.0 331.0 331.0 331.0 +7.0 0 16 +0
Nov02 020522 333.0 336.0 333.0 334.8 +3.1 1,329 20,200 +564
Jan03 020522 337.0 337.1 337.0 337.1 +2.4 18 1,199 +3
Total Volume and Open Interest 5,880 49,676 -1,190
Corn(CBOT)
Jul02 020522 210.75 211.25 207.25 207.50 -3.25 36,837 205,152 -292
Sep02 020522 217.00 217.50 214.00 214.25 -2.75 2,278 50,379 +553
Dec02 020522 226.50 226.75 223.50 223.75 -2.50 12,872 116,929 +1,176
Mar03 020522 233.50 233.75 231.00 231.25 -2.25 830 19,082 +305
May03 020522 237.25 237.25 235.00 235.25 -1.50 196 5,755 +147
Jul03 020522 240.00 240.00 238.00 238.50 -1.50 629 9,051 -71
Total Volume and Open Interest 54,549 420,134 +1,960
Wheat(CBOT)
Jul02 020522 273.25 273.50 268.50 269.00 -4.00 12,028 64,497 -159
Sep02 020522 279.00 279.50 274.50 275.00 -3.50 1,575 9,027 +228
Dec02 020522 289.00 289.00 284.50 285.50 -3.00 1,891 14,751 -16
Mar03 020522 291.00 291.00 288.50 290.00 -3.00 165 2,198 -9
May03 020522 288.00 288.50 287.00 287.50 -2.00 1 283 +1
Total Volume and Open Interest 15,870 92,005 +52
Wheat(KCBT)
May02 020521 279.00 279.00 276.00 276.00 -2.00 16 16 +14
Jul02 020522 282.50 282.50 280.00 280.25 -1.50 3,133 37,413 -478
Sep02 020522 289.00 289.25 286.00 286.75 -1.25 605 8,706 -259
Dec02 020522 296.00 296.00 293.50 294.00 -1.50 589 9,902 +36
Mar03 020522 299.50 299.50 298.00 298.00 -1.75 602 2,975 +472
Total Volume and Open Interest 4,930 60,440 -244
Wheat(MGE)
May02 020522 288.25 288.25 288.25 288.25 unch      
Jul02 020522 293.00 293.25 291.25 292.50 -0.50 1,638 13,331 +410
Sep02 020522 297.50 297.50 295.00 295.50 -1.50 295 4,453 -2
Dec02 020522 305.00 305.75 305.00 305.00 -2.00 18 3,116 -6
Mar03 020522 316.50 316.50 315.25 315.25 -1.75 92 510 +31
Total Volume and Open Interest 2,043 22,112 +433
Oats(CBOT)
Jul02 020522 150.25 158.00 147.25 155.50 +3.00 980 3,966 -131
Sep02 020522 127.00 130.50 125.50 129.50 +2.00 43 585 +23
Dec02 020522 129.25 132.00 128.25 132.00 +2.50 82 4,157 -14
Mar03 020522 137.00 137.00 137.00 137.00 +3.00 1 96 +0
Total Volume and Open Interest 1,106 8,807 -122
Rough Rice(CBOT)
May02 020521 3.68 3.68 3.60 3.60 -0.02 3 2 -2
Jul02 020522 3.75 3.80 3.73 3.79 +0.07 371 4,643 +30
Sep02 020522 3.98 4.02 3.98 4.00 +0.06 53 631 +3
Nov02 020522 4.20 4.23 4.18 4.20 +0.05 58 1,476 +15
Total Volume and Open Interest 503 8,288 +53
Live Cattle(CME)
Jun02 020522 59.650 60.350 59.600 60.125 +0.725 6,367 30,357 -1,305
Aug02 020522 60.650 61.350 60.525 60.950 +0.375 5,854 29,780 +1,574
Oct02 020522 64.350 64.900 64.300 64.650 +0.400 2,853 26,155 +44
Dec02 020522 66.125 66.650 66.050 66.450 +0.350 1,391 10,970 +214
Feb03 020522 66.950 67.450 66.950 67.050 +0.050 381 3,276 +214
Apr03 020522 68.500 68.700 68.400 68.475 -0.075 125 1,409 +56
Total Volume and Open Interest 16,971 101,947 +797
Feeder Cattle(CME)
May02 020522 75.050 75.100 74.950 74.975 +0.075 602 2,075 -240
Aug02 020522 74.400 75.050 74.250 74.800 +0.625 2,129 7,615 +235
Sep02 020522 74.350 74.850 74.250 74.850 +0.550 173 971 +16
Oct02 020522 74.450 75.000 74.350 75.000 +0.675 393 1,515 +113
Nov02 020522 74.900 75.650 74.900 75.500 +0.675 88 652 +27
Jan03 020522 75.400 75.450 75.125 75.450 +0.725 56 361 -1
Mar03 020522 75.050 75.050 75.050 75.050 +0.400 2 13 -2
Total Volume and Open Interest 3,453 13,226 +158
Lean Hogs(CME)
Jun02 020522 48.400 49.000 47.175 47.875 -1.300 784 13,175 -256
Jul02 020522 49.300 50.100 48.250 49.375 -0.400 1,702 10,906 +171
Aug02 020522 48.600 49.000 47.300 48.475 +0.050 682 4,288 +304
Oct02 020522 38.600 39.650 38.400 39.500 +0.650 260 2,940 +46
Dec02 020522 36.300 37.450 36.300 37.125 +0.650 718 3,136 +234
Feb03 020522 38.525 39.950 38.500 39.950 +1.050 63 473 +15
Total Volume and Open Interest 4,209 34,918 +514
Pork Bellies(CME)
May02 020522 58.800 59.000 58.800 59.000 +0.200 5 7 -7
Jul02 020522 58.500 60.200 57.400 60.000 +1.700 401 2,515 -26
Aug02 020522 57.800 59.200 57.350 59.200 +1.500 115 640 +11
Feb03 020522 61.100 61.500 61.050 61.375 +0.625 31 59 +23
Mar03 020522 60.600 60.600 60.600 60.600 +0.100 0 2 +0
Total Volume and Open Interest 553 3,224 +2
Cocoa(NYBOT)
Jul02 020522 1579 1604 1556 1560 -31 3,016 35,290 +786
Sep02 020522 1565 1582 1542 1544 -25 1,698 16,762 +151
Dec02 020522 1497 1512 1479 1480 -24 1,152 13,974 +518
Mar03 020522 1462 1482 1445 1445 -21 228 12,729 +26
May03 020522 1437 1437 1437 1437 -21 0 5,977 +0
Jul03 020522 1435 1435 1435 1435 -21 1 4,960 +0
Sep03 020522 1447 1447 1430 1430 -19 126 11,109 -17
Total Volume and Open Interest 6,297 107,372 +1,503
Coffee "C"(NYBOT)
May02 020520 49.00 49.30 48.30 49.30 +0.90 7 8 -3
Jul02 020522 51.80 52.05 50.10 50.70 -2.00 6,659 32,117 -377
Sep02 020522 54.40 54.70 53.00 53.40 -1.80 1,683 17,355 +403
Dec02 020522 57.20 57.50 56.00 56.30 -1.65 494 8,560 +17
Mar03 020522 59.30 59.60 58.40 58.40 -1.50 202 5,256 +23
May03 020522 60.80 60.90 59.60 59.70 -1.40 75 1,923 +10
Total Volume and Open Interest 9,223 68,548 +151
Orange Juice(NYBOT)
Jul02 020522 90.90 91.00 90.15 90.40 +0.05 350 11,099 +54
Sep02 020522 89.65 89.65 89.40 89.60 +0.10 310 4,073 +30
Nov02 020522 89.10 89.10 89.05 89.05 unch 15 2,790 +10
Jan03 020522 89.85 89.85 89.85 89.85 unch 3 3,716 +0
Mar03 020522 90.50 90.50 90.50 90.50 unch 20 2,283 +0
Total Volume and Open Interest 698 23,973 +94
Sugar #11(NYBOT)
Jul02 020522 5.62 5.78 5.56 5.72 +0.12 14,932 75,158 -1,785
Oct02 020522 5.56 5.67 5.52 5.61 +0.06 3,106 33,924 -69
Mar03 020522 5.84 5.95 5.83 5.90 +0.08 1,060 21,138 +188
May03 020522 5.88 5.99 5.88 5.94 +0.08 412 7,635 +115
Jul03 020522 5.89 5.91 5.88 5.88 +0.07 197 12,359 +30
Total Volume and Open Interest 19,882 160,455 -1,600
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020522 1285 1288 1255 1265 -17 1,860 44,321 -864
Sep02 020522 1247 1247 1215 1228 -14 1,254 35,428 +282
Dec02 020522 1130 1132 1110 1120 -11 391 20,131 +7
Mar03 020522 1110 1112 1089 1100 -10 285 33,567 -48
May03 020522 1121 1124 1102 1112 -10 109 4,060 -31
Jul03 020522 1127 1130 1112 1117 -10 214 4,903 +114
Total Volume and Open Interest 4,149 152,662 -519
London Coffee(LCE)
May02 020522 510.00 510.00 510.00 510.00 -14.00 300 463 +93
Jul02 020522 545.00 545.00 525.00 526.00 -23.00 7,630 31,016 -428
Sep02 020522 555.00 556.00 540.00 542.00 -20.00 4,280 35,115 +1,495
Nov02 020522 562.00 565.00 548.00 550.00 -20.00 1,193 18,553 +57
Jan03 020522 565.00 565.00 557.00 559.00 -20.00 299 10,965 +104
Mar03 020522 568.00 568.00 568.00 568.00 -21.00 108 7,937 +49
Total Volume and Open Interest 13,834 106,836 +1,374
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020522 197.50 200.50 197.00 198.60 +1.60 1,341 18,769 +66
Oct02 020522 174.00 175.50 173.30 174.40 +1.30 687 10,801 +201
Dec02 020522 174.00 174.40 173.60 174.40 +1.30 109 2,623 -10
Mar03 020522 176.50 179.00 176.50 177.20 +1.10 112 4,047 +10
Total Volume and Open Interest 2,338 37,968 +291
Cotton(NYBOT)
Jul02 020522 36.65 37.20 36.50 37.15 +0.70 5,263 34,692 -922
Oct02 020522 38.90 39.55 38.80 39.55 +0.85 276 1,842 +110
Dec02 020522 40.70 41.30 40.70 41.29 +0.78 2,622 24,317 +602
Mar03 020522 42.90 43.50 42.70 43.49 +0.94 174 3,729 +133
May03 020522 45.60 46.00 45.40 45.98 +0.78 39 2,324 +4
Jul03 020522 47.20 47.20 47.20 47.20 +0.75 7 1,034 +1
Total Volume and Open Interest 8,431 68,553 -22
Lumber(CME)
Jul02 020522 282.5 288.5 282.0 287.6 +3.1 243 1,040 +38
Sep02 020522 285.5 291.0 285.0 289.0 +2.3 77 321 +5
Nov02 020522 283.8 286.5 283.8 286.5 +3.4 9 79 +2
Jan03 020522 295.4 298.0 295.4 298.0 +2.0 0 11 +0
Total Volume and Open Interest 329 1,455 +45
Crude Oil(NYM)
Jul02 020522 26.35 26.72 26.25 26.37 -0.06 125,531 170,826 -8,493
Aug02 020522 26.30 26.60 26.25 26.37 -0.04 31,635 57,785 +466
Sep02 020522 26.20 26.45 26.15 26.23 -0.03 11,492 34,930 +1,285
Oct02 020522 25.95 26.15 25.95 26.04 -0.02 4,324 20,866 +1,320
Nov02 020522 25.97 26.00 25.86 25.86 -0.02 784 12,122 -100
Dec02 020522 25.60 25.95 25.55 25.69 -0.02 9,266 47,712 +1,685
Jan03 020522 25.49 25.53 25.40 25.48 -0.01 1,749 22,114 +761
Feb03 020522 25.40 25.45 25.28 25.28 -0.02 571 8,302 +393
Mar03 020522 25.25 25.25 25.10 25.10 -0.02 610 8,289 -36
Apr03 020522 25.05 25.05 24.92 24.92 -0.02 500 4,949 +558
Total Volume and Open Interest 237,645 489,120 -20,744
Heating Oil(NYM)
Jun02 020522 66.85 67.60 66.50 66.95 +0.18 22,126 22,770 -6,142
Jul02 020522 67.40 68.20 67.10 67.49 +0.13 18,894 38,372 +4,097
Aug02 020522 68.20 68.70 67.75 68.09 +0.13 2,876 17,182 +171
Sep02 020522 68.70 69.30 68.60 68.79 +0.08 1,171 12,368 +436
Oct02 020522 69.36 70.10 69.36 69.54 +0.08 210 8,943 +21
Nov02 020522 70.31 70.80 70.01 70.24 +0.13 31 5,880 +25
Dec02 020522 70.81 71.40 70.40 70.74 +0.13 1,982 14,890 +161
Jan03 020522 71.30 71.70 70.81 71.04 +0.13 734 7,749 +290
Feb03 020522 70.80 71.40 70.51 70.69 +0.18 150 5,418 -108
Mar03 020522 69.05 70.00 69.05 69.24 +0.23 892 4,031 +215
Total Volume and Open Interest 49,122 144,825 -835
Unleaded Gas(NYM)
Jun02 020522 78.70 80.10 78.60 79.68 +1.24 22,784 32,180 -5,716
Jul02 020522 79.30 80.50 79.25 79.97 +1.04 20,968 41,643 +3,769
Aug02 020522 78.60 79.60 78.60 79.17 +0.89 5,986 17,992 +1,813
Sep02 020522 76.55 76.60 76.42 76.42 +0.69 2,417 17,542 -595
Oct02 020522 72.30 72.62 72.30 72.62 +0.54 2,918 8,508 +2,091
Nov02 020522 70.82 70.82 70.82 70.82 +0.49 364 1,381 +178
Dec02 020522 69.90 70.30 69.90 70.02 +0.44 672 2,498 +139
Jan03 020522 69.82 69.82 69.82 69.82 +0.44 880 1,776 +575
Total Volume and Open Interest 57,690 125,411 +3,040
Natural Gas(NYM)
Jun02 020522 3.450 3.525 3.435 3.459 +0.064 53,884 50,840 -4,546
Jul02 020522 3.530 3.610 3.510 3.537 +0.064 24,466 54,271 +2,154
Aug02 020522 3.590 3.650 3.575 3.594 +0.064 9,572 38,723 +623
Sep02 020522 3.615 3.660 3.605 3.620 +0.062 3,823 31,607 -52
Oct02 020522 3.645 3.700 3.640 3.651 +0.061 6,047 49,451 +316
Nov02 020522 3.905 3.950 3.890 3.909 +0.061 3,949 29,994 +969
Dec02 020522 4.130 4.175 4.120 4.134 +0.061 1,922 28,578 -280
Jan03 020522 4.210 4.260 4.200 4.229 +0.061 4,076 28,240 -910
Total Volume and Open Interest 118,488 550,811 -903
Brent Crude Oil(IPE)
Jul02 020522 25.80 25.85 25.35 25.50 -0.10 54,490 81,414 -2,325
Aug02 020522 25.62 25.80 25.34 25.46 -0.11 23,387 50,603 -1,659
Sep02 020522 25.41 25.60 25.21 25.31 -0.09 5,675 21,354 +1,315
Oct02 020522 25.07 25.44 25.05 25.13 -0.06 1,182 11,561 -10
Nov02 020522 24.87 25.17 24.87 24.95 -0.03 100 8,296 +102
Dec02 020522 24.80 25.03 24.60 24.77 unch 4,850 35,786 -221
Jan03 020522 24.40 24.63 24.40 24.53 +0.01 370 11,700 -530
Feb03 020522 24.30 24.36 24.30 24.34 +0.02 420 4,189 +420
Total Volume and Open Interest 91,124 253,353 -2,658
Gas Oil(IPE)
Jun02 020522 205.25 206.75 202.50 205.50 -1.25 11,993 45,856 +1,399
Jul02 020522 207.50 208.75 205.50 207.75 -1.25 5,302 33,634 +968
Aug02 020522 209.00 210.75 207.50 209.75 -1.25 1,077 8,586 +385
Sep02 020522 209.50 212.25 209.50 211.75 -1.00 102 8,911 +144
Oct02 020522 212.75 213.75 211.75 213.75 -1.00 89 11,684 +0
Nov02 020522 212.50 214.25 212.50 214.25 -1.25 0 12,579 +0
Dec02 020522 213.75 214.75 212.00 214.25 -1.00 1,394 29,338 -182
Jan03 020522 212.75 214.00 212.00 213.75 -0.75 0 6,181 +0
Total Volume and Open Interest 19,957 181,683 +2,714
US Dollar Index(NYBOT)
Jun02 020522 112.87 112.87 112.30 112.46 -0.48 789 9,334 -56
Sep02 020522 113.41 113.41 112.82 112.98 -0.50 126 3,327 +68
Dec02 020522 113.49 113.60 113.35 113.45 -0.50 19 27 +1
Total Volume and Open Interest 934 12,688 +13
Australian Dollar(IMM)
Jun02 020522 55.72 56.00 55.56 55.91 +0.32 850 40,919 -12
Sep02 020522 55.30 55.51 55.28 55.51 +0.32 48 503 +22
Dec02 020522 54.95 55.11 54.95 55.11 +0.32 12 316 -2
Total Volume and Open Interest 910 41,905 +8
British Pound(IMM)
Jun02 020522 145.82 145.90 145.50 145.66 -0.08 6,179 43,932 +94
Sep02 020522 145.00 145.08 144.80 144.82 -0.08 42 1,089 +59
Dec02 020522 144.14 144.14 143.98 143.98 -0.08 0 13 +0
Total Volume and Open Interest 6,221 45,036 +153
Canadian Dollar(IMM)
Jun02 020522 64.98 65.21 64.86 65.18 +0.22 7,471 70,507 -1,086
Sep02 020522 64.82 65.10 64.72 65.05 +0.22 3,155 9,722 +3,007
Dec02 020522 64.70 64.93 64.60 64.93 +0.22 210 2,262 +53
Mar03 020522 64.51 64.81 64.51 64.81 +0.22 135 450 +34
Total Volume and Open Interest 10,982 83,236 +2,016
Japanese Yen(IMM)
Jun02 020522 80.51 80.72 80.47 80.62 -0.20 15,330 92,619 +477
Sep02 020522 80.92 81.10 80.90 81.01 -0.20 248 2,344 +422
Dec02 020522 81.55 81.55 81.49 81.49 -0.21 83 605 +38
Total Volume and Open Interest 15,675 95,905 +945
Swiss Franc(IMM)
Jun02 020522 63.80 63.89 63.62 63.77 +0.32 5,562 53,629 -394
Sep02 020522 63.94 63.95 63.72 63.88 +0.33 61 578 +9
Dec02 020522 64.17 64.17 64.01 64.01 +0.33 23 66 +8
Total Volume and Open Interest 5,646 54,273 -377
EuroFX(IMM)
Jun02 020522 92.53 92.67 92.31 92.52 +0.62 13,002 129,938 +808
Sep02 020522 92.18 92.28 91.95 92.15 +0.62 410 5,124 +169
Dec02 020522 91.85 92.00 91.65 91.82 +0.62 46 944 +18
Total Volume and Open Interest 13,459 136,129 +996
Mexican Peso(IMM)
Jun02 020522 10477.0 10477.0 10425.0 10427.0 -50.0 3,235 24,411 +131
Sep02 020522 10300.0 10300.0 10270.0 10270.0 -47.0 268 2,815 -180
Total Volume and Open Interest 3,909 28,726 -49
30-Year T-Bonds(CBOT)
Jun02 020522 101~09 101~29 101~04 101~26 +0~18 200,247 382,025 -6,586
Sep02 020522 100~06 100~24 100~06 100~21 +0~18 12,705 57,250 +6,182
Dec02 020522 99~14 99~20 99~07 99~20 +0~18 478 13,611 +125
Total Volume and Open Interest 213,430 452,888 -279
Municipal Bonds(CBOT)
Jun02 020522 104~00 104~12 103~30 104~05 +0~13 221 8,817 +9
Sep02 020522 102~16 102~18 102~12 102~18 +0~13 0 3 +0
Total Volume and Open Interest 221 8,820 +9
10-Year T-Notes(CBOT)
Jun02 020522 105~210 106~020 105~160 106~000 +0~120 313,225 661,482 -17,220
Sep02 020522 104~100 104~225 104~100 104~210 +0~120 40,459 160,684 +12,415
Total Volume and Open Interest 353,684 822,167 -4,805
5-Year T-Notes(CBOT)
Jun02 020522 106~225 106~250 106~180 106~225 +0~090 49,304 569,092 -11,609
Sep02 020522 105~125 105~130 105~105 105~130 +0~090 19,016 88,320 +11,418
Total Volume and Open Interest 68,320 657,412 -191
2 Year T-Notes(CBOT)
Jun02 020522 104~100 104~104 104~092 104~098 +0~014 10,999 97,322 -4,234
Sep02 020522 103~124 104~000 103~120 103~125 +0~019 10,206 12,997 +5,141
Total Volume and Open Interest 21,205 110,319 +907
3-Mth T-Bills(IMM)
Jun02 020522 98.29 98.29 98.28 98.28 +0.03 0 329 +0
Total Volume and Open Interest 0 384 +0
Eurodollars(IMM)
Jun02 020522 98.048 98.052 98.037 98.043 +0.015 62,234 663,989 -3,729
Sep02 020522 97.655 97.685 97.620 97.650 +0.035 112,163 646,396 +4,284
Dec02 020522 97.070 97.090 97.015 97.040 +0.055 187,899 759,915 +4,702
Mar03 020522 96.480 96.495 96.425 96.445 +0.060 118,970 444,671 +6,900
Jun03 020522 95.900 95.925 95.865 95.880 +0.055 50,253 294,770 +4,890
Sep03 020522 95.475 95.510 95.450 95.455 +0.050 38,965 246,668 +1,567
Dec03 020522 95.175 95.205 95.155 95.165 +0.050 35,741 194,705 -527
Mar04 020522 95.030 95.040 94.995 95.005 +0.045 33,576 161,057 +7,881
Jun04 020522 94.865 94.880 94.830 94.840 +0.045 20,905 141,652 +3,142
Sep04 020522 94.705 94.720 94.670 94.680 +0.045 15,263 128,994 +1,144
Dec04 020522 94.540 94.540 94.500 94.505 +0.045 10,667 99,336 -244
Mar05 020522 94.470 94.470 94.420 94.430 +0.040 12,431 97,798 +781
Total Volume and Open Interest 774,403 4,387,985 +27,754
3-Mth Euro-Yen(IMM)
Jun02 020522 99.92 99.92 99.92 99.92 unch 72 14,316 -124
Sep02 020522 99.90 99.90 99.90 99.90 +0.01 2,197 6,372 +878
Dec02 020522 99.87 99.88 99.87 99.88 +0.01 16 3,325 -1,622
Mar03 020522 99.82 99.82 99.82 99.82 unch 777 2,848 -8
Jun03 020522 99.82 99.82 99.82 99.82 unch 9 3,587 -89
Sep03 020522 99.78 99.78 99.78 99.78 +0.01 5 6,874 +9
Dec03 020522 99.72 99.72 99.72 99.72 +0.01 30 1,759 +30
Mar04 020522 99.66 99.66 99.66 99.66 unch 0 685 +0
Jun04 020522 99.60 99.60 99.60 99.60 -0.02 0 297 +0
Sep04 020522 99.52 99.52 99.52 99.52 -0.03 0 301 +0
Total Volume and Open Interest 3,106 40,685 -926
3-Mth Euro-Yen(SIMEX)
Jun02 020522 99.92 99.92 99.92 99.92 unch 1,120 89,339 -4,322
Sep02 020522 99.89 99.89 99.89 99.89 unch 206 36,913 +266
Dec02 020522 99.87 99.87 99.87 99.87 +0.01 1,250 32,275 -1,329
Mar03 020522 99.82 99.82 99.82 99.82 +0.00 1,912 32,302 +2,165
Jun03 020522 99.82 99.82 99.82 99.82 +0.00 1,195 44,354 +1,011
Sep03 020522 99.78 99.78 99.78 99.78 +0.01 79 30,236 -51
Dec03 020522 99.72 99.72 99.72 99.72 unch 253 10,223 +245
Mar04 020522 99.66 99.66 99.66 99.66 unch 575 13,122 +291
Total Volume and Open Interest 6,840 299,986 -1,475
German Euro-Bund(EUREX)
Jun02 020522 105.76 105.96 105.72 105.80 +0.11 675,253 703,688 +6,665
Sep02 020522 105.48 105.60 105.45 105.48 +0.11 7,770 27,499 +2,744
Dec02 020522 104.90 104.90 104.90 104.90 +0.09 3,285 293 +0
Total Volume and Open Interest 686,308 731,480 +9,409
German Euro-Bobl(EUREX)
Jun02 020522 104.75 104.95 104.73 104.85 +0.11 498,868 570,350 -2,191
Sep02 020522 104.52 104.61 104.50 104.50 +0.07 9,338 36,665 +7,742
Dec02 020522 103.97 103.97 103.97 103.97 +0.08 886 354 +0
Total Volume and Open Interest 509,092 607,369 +5,551
Long Gilt(LIFFE)
Jun02 020522 111~16 111~22 111~14 111~19 +0~03 21,425 79,761 -1,649
Sep02 020522 110~22 110~28 110~22 110~27 +0~03 548 1,008 +318
Total Volume and Open Interest 21,973 80,769 -1,331
3-Mth Short Sterling(LIFFE)
Jun02 020522 95.74 95.79 95.71 95.77 +0.04 30,020 0 +0
Sep02 020522 95.30 95.38 95.25 95.34 +0.06 48,190 0 +0
Dec02 020522 94.87 94.94 94.81 94.91 +0.07 52,224 0 +0
Total Volume and Open Interest 167,265    
3-Mth Euribor(LIFFE)
Jun02 020522 96.460 96.485 96.460 96.465 +0.010 115,871 425,787 -12,899
Sep02 020522 96.170 96.215 96.165 96.185 +0.020 173,374 380,680 +15,094
Dec02 020522 95.810 95.875 95.800 95.840 +0.040 159,474 285,968 -1,774
Total Volume and Open Interest 592,991 1,786,619 +3,227
3-Mth Aus T-Bills(SFE)
Jun02 020522 95.01 95.01 94.99 95.01 +0.02 8,480 247,117 +8,069
Sep02 020522 94.47 94.50 94.47 94.49 +0.06 9,223 166,742 +9,450
Dec02 020522 94.14 94.15 94.13 94.14 +0.05 3,321 84,087 +2,999
Mar03 020522 93.94 93.96 93.94 93.96 +0.07 1,332 35,255 +1,186
Jun03 020522 93.84 93.85 93.84 93.85 +0.08 431 20,001 +413
Sep03 020522 93.78 93.78 93.77 93.77 +0.07 430 12,626 +430
Dec03 020522 93.73 93.73 93.71 93.72 +0.07 151 9,427 +151
Mar04 020522 93.69 93.69 93.66 93.68 +0.08 137 5,244 +67
Jun04 020522 93.63 93.65 93.63 93.65 +0.07 0 2,158 +0
Sep04 020522 93.60 93.63 93.60 93.63 +0.07 0 1,279 +0
Total Volume and Open Interest 23,505 585,273 +22,765
10-Year Aus T-Bonds(SFE)
Jun02 020522 93.74 93.76 93.73 93.74 +0.06 1,935 260,519 +2,242
Sep02 020522 93.68 93.68 93.68 93.68 +0.06 0 10 +0
Total Volume and Open Interest 10,907 258,287 +8,334
3-Year Aus T-Bonds(SFE)
Jun02 020522 94.13 94.15 94.12 94.13 +0.07 49,795 742,332 +39,289
Sep02 020522 94.01 94.01 94.01 94.01 +0.07 0 900 +0
Total Volume and Open Interest 49,795 743,232 +39,289
Gold(CMX)
Jun02 020522 318.8 319.2 316.5 318.3 +2.2 46,892 95,123 -11,880
Aug02 020522 319.8 320.5 317.6 319.6 +2.2 18,219 35,465 +7,650
Oct02 020522 320.4 321.5 319.0 320.6 +2.2 303 5,222 +24
Dec02 020522 322.8 322.8 319.5 321.6 +2.3 2,335 24,116 +396
Feb03 020522 323.5 323.5 321.5 322.5 +2.3 15 7,696 +0
Apr03 020522 323.0 323.4 323.0 323.4 +2.2 282 2,415 -121
Total Volume and Open Interest 68,103 189,679 -3,933
Silver(CMX)
May02 020522 480.0 482.5 480.0 482.5 -0.9 15 56 -2
Jul02 020522 483.0 484.5 478.0 484.0 -0.5 26,624 65,632 +4,681
Sep02 020522 485.0 487.0 480.5 485.9 -0.4 1,631 4,655 -153
Dec02 020522 489.0 490.0 484.0 488.8 -0.3 900 9,333 +11
Mar03 020522 490.5 490.8 490.5 490.8 -0.3 3 1,359 +0
Total Volume and Open Interest 29,297 85,666 +4,459
Platinum(NYM)
Jul02 020522 537.0 542.0 536.0 540.0 +2.0 381 5,735 -26
Oct02 020522 536.0 536.0 532.0 532.0 +2.0 0 92 +0
Jan03 020522 529.0 529.0 529.0 529.0 +2.0 1 1  
Total Volume and Open Interest 382 5,828  
Palladium(NYME)
Jun02 020522 368.00 368.00 356.00 361.00 -9.15 191 943 -151
Sep02 020522 364.00 364.00 356.50 361.00 -9.25 93 590 +56
Total Volume and Open Interest 284 1,533 -95
Copper(CMX)
May02 020522 72.20 72.40 72.10 72.40 +0.10 173 566 -782
Jul02 020522 72.75 72.85 72.30 72.80 +0.05 3,167 35,908 +120
Sep02 020522 73.25 73.35 72.90 73.30 +0.05 53 8,505 -20
Dec02 020522 73.55 74.00 73.40 74.00 +0.10 116 9,282 -46
Mar03 020522 74.50 74.65 74.40 74.65 +0.10 100 1,811 -41
Total Volume and Open Interest 3,721 73,118 -692
DJIA Index(CBOT)
Jun02 020522 10100 10160 10061 10152 +29 20,649 32,372 -36
Sep02 020522 10100 10158 10070 10155 +29 228 1,072 +39
Dec02 020522 10120 10170 10120 10170 +29 1 181 +0
Mar03 020522 10207 10207 10207 10207 +29 0 1 +0
Total Volume and Open Interest 20,878 33,651 +3
S & P 500(CME)
Jun02 020522 1078.50 1086.80 1075.70 1085.10 +2.00 66,577 466,750 -5,330
Sep02 020522 1079.50 1088.00 1078.50 1086.50 +1.90 7,407 69,450 +5,410
Dec02 020522 1089.10 1089.10 1089.10 1089.10 +1.70 1 5,956 +0
Mar03 020522 1094.10 1094.10 1094.10 1094.10 +1.40 0 69 +0
Total Volume and Open Interest 73,985 542,358 +80
S & P 500 E-Mini(Globex)
Jun02 020522 1083.00 1086.75 1075.50 1085.00 +2.00 346,435 238,192 +908
Sep02 020522 1077.50 1087.25 1077.50 1086.50 +2.00 433 464 +169
Total Volume and Open Interest 346,868 238,656 +1,077
NASDAQ 100(CME)
Jun02 020522 1248.00 1271.00 1234.00 1264.50 +4.00 18,879 72,420 +2,536
Sep02 020522 1260.00 1270.50 1260.00 1270.50 +4.00 106 166 +102
Dec02 020522 1276.50 1276.50 1276.50 1276.50 +4.00 0 20 +0
Total Volume and Open Interest 18,985 72,606 +2,638
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020522 1261.0 1271.5 1234.0 1264.5 +4.0 214,045 177,380 +177,357
Sep02 020522 1265.5 1274.5 1245.5 1270.5 +4.0 60 50 +31
Total Volume and Open Interest 214,105 177,430 +177,388
NYSE Composite(NYBOT)
Jun02 020522 574.50 577.25 573.25 576.50 +0.35 1,111 3,649 +259
Sep02 020522 577.20 577.20 577.20 577.20 +0.05 0 440 +0
Dec02 020522 577.90 577.90 577.90 577.90 -0.25 0 200 +0
Total Volume and Open Interest 1,111 4,289 +259
S & P Midcap 400(CME)
Jun02 020522 531.50 534.50 528.00 530.00 -2.10 796 16,518 +92
Sep02 020522 531.55 531.55 531.55 531.55 -2.25 0 2 +0
Dec02 020522 534.65 534.65 534.65 534.65 -2.25      
Total Volume and Open Interest 796 16,520 +92
Russell 2000(CME)
Jun02 020522 495.00 497.10 489.80 491.75 -4.00 2,197 29,208 -213
Sep02 020522 494.00 494.00 492.75 492.75 -4.20 2 10 +2
Dec02 020522 494.75 494.75 494.75 494.75 -4.20      
Total Volume and Open Interest 2,199 29,218 -211
Value Line(KCBT)
Jun02 020522 1272.00 1273.50 1258.00 1270.00 +1.00 64 289 +34
Total Volume and Open Interest 64 289 +34
Nikkei 225(CME)
Jun02 020522 11960 12050 11930 12025 +260 1,962 17,964 +639
Sep02 020522 11990 12090 11990 12055 +260 10 75 -3
Total Volume and Open Interest 1,972 18,053 +636
Nikkei 225(SIMEX)
Jun02 020522 11750 11995 11750 11975 +175 8,400 94,903 -177
Sep02 020522 11955 11975 11955 11975 +175 0 1,340 +0
Dec02 020522 11955 11955 11955 11955 +175      
Total Volume and Open Interest 8,400 96,543 -177
CAC 40(MATIF)
May02 020522 4380.0 4395.0 4311.0 4330.5 -65.5 47,995 458,805 +5,941
Jun02 020522 4368.0 4368.0 4301.5 4318.5 -66.0 54 106,315 +602
Jul02 020522 4326.5 4326.5 4326.5 4326.5 -66.5      
Total Volume and Open Interest 50,904 614,135 +6,544
DAX Index(EUREX)
Jun02 020522 4970.0 5012.5 4902.0 4952.5 -55.0 56,844 238,302 +1,781
Sep02 020522 5026.5 5043.5 4960.0 4997.0 -56.0 124 6,263 +49
Dec02 020522 5058.5 5058.5 5042.0 5045.5 -58.0 89 2,436 +10
Total Volume and Open Interest 57,057 247,001 +1,840
FT-SE 100(LIFFE)
Jun02 020522 5188.00 5215.00 5143.00 5164.00 -38.00 43,971 317,974 +1,264
Sep02 020522 5200.00 5222.00 5178.50 5178.50 -39.00 185 18,146 +120
Dec02 020522 5243.00 5243.00 5208.50 5220.50 -41.00 169 9,674 -84
Total Volume and Open Interest 44,335 348,833 +1,300
SPI 200(SFE)
Jun02 020522 3367.0 3391.0 3367.0 3384.0 +15.0 7,143 155,307 +3,549
Sep02 020522 3399.0 3400.0 3399.0 3400.0 +16.0 100 1,682 +88
Dec02 020522 3416.0 3419.0 3416.0 3416.0 +16.0 77 1,194 +77
Total Volume and Open Interest 7,481 159,021 +3,820
GSCI(CME)
Jun02 020522 198.75 200.80 198.75 198.85 -0.05 106 19,853 -35
Jul02 020522 199.50 199.50 199.50 199.50 unch      
Aug02 020522 199.00 199.00 199.00 199.00 unch      
Total Volume and Open Interest 106 19,853 -35
Bridge CRB Index(NYBOT)
Jun02 020522 201.55 203.00 201.55 202.50 +0.50 40 216 -17
Aug02 020522 203.75 203.75 203.75 203.75 +0.50 20 135 +10
Nov02 020522 205.00 205.00 205.00 205.00 +0.50 1 53 +0
Total Volume and Open Interest 61 404 -7
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