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 Fri May 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020524 489.00 494.00 487.00 491.00 -0.50 28,476 92,939 -125
Aug02 020524 484.00 489.00 482.25 485.75 -0.25 2,444 12,110 +40
Sep02 020524 473.50 478.00 473.00 474.25 -2.25 1,215 8,992 +338
Nov02 020524 467.50 472.00 466.25 468.25 -3.00 9,490 37,515 -135
Jan03 020524 471.00 475.00 471.00 471.50 -2.50 385 5,838 +93
Mar03 020524 473.00 477.00 472.50 474.00 -2.50 186 3,774 +97
May03 020524 474.00 477.00 472.50 474.50 -2.50 239 4,395 +94
Total Volume and Open Interest 42,451 168,305 +380
Soybean Meal(CBOT)
Jul02 020524 161.60 165.00 161.30 163.70 +1.20 14,547 60,751 -477
Aug02 020524 158.80 162.00 158.70 160.70 +1.00 3,358 13,909 -113
Sep02 020524 156.00 158.80 155.60 157.40 +0.70 1,250 12,578 +88
Oct02 020524 153.00 155.10 152.60 153.80 +0.20 1,642 9,753 +630
Dec02 020524 151.60 153.50 151.00 152.20 unch 4,578 26,952 +203
Jan03 020524 151.00 152.60 150.80 151.50 unch 364 4,174 +122
Mar03 020524 149.20 151.00 149.00 150.00 +0.10 486 2,772 -8
May03 020524 147.50 149.00 147.50 147.50 -0.20 306 1,927 -36
Total Volume and Open Interest 26,705 134,572 +526
Soybean Oil(CBOT)
Jul02 020524 17.90 17.90 17.62 17.70 -0.17 19,584 67,443 +907
Aug02 020524 17.94 17.95 17.74 17.81 -0.16 3,213 15,024 -370
Sep02 020524 17.96 18.02 17.88 17.91 -0.19 972 10,999 -109
Oct02 020524 18.10 18.15 17.97 17.99 -0.19 756 7,810 +57
Dec02 020524 18.38 18.40 18.15 18.22 -0.21 2,180 23,190 -133
Jan03 020524 18.60 18.60 18.30 18.35 -0.27 374 3,216 +192
Mar03 020524 18.78 18.78 18.48 18.48 -0.31 83 1,698 -15
May03 020524 18.87 18.87 18.63 18.63 -0.32 64 1,370 -42
Total Volume and Open Interest 27,326 134,700 +694
Canola(WCE)
Jul02 020524 334.5 335.0 330.3 331.1 -3.7 6,508 25,009 -836
Sep02 020524 330.0 330.0 330.0 330.0 -2.0 0 16 +0
Nov02 020524 335.5 336.9 332.8 334.0 -2.4 2,099 19,888 -134
Jan03 020524 339.0 339.0 336.6 336.6 -2.4 25 1,194 -4
Mar03 020524 339.3 339.3 337.3 337.3 -2.4 0 305 +0
Total Volume and Open Interest 8,632 46,412 -1,178
Corn(CBOT)
Jul02 020524 206.75 207.25 204.75 205.00 -2.75 37,813 200,519 -4,328
Sep02 020524 213.00 213.75 211.25 211.50 -2.75 4,045 51,154 +327
Dec02 020524 222.25 223.25 220.75 221.25 -2.50 10,952 119,121 +1,214
Mar03 020524 230.00 231.00 228.75 229.00 -2.50 810 19,714 +58
May03 020524 234.25 235.25 232.75 232.75 -3.25 572 5,973 +104
Jul03 020524 237.25 238.50 235.75 236.00 -2.75 244 9,265 +77
Total Volume and Open Interest 54,799 419,790 -2,431
Wheat(CBOT)
Jul02 020524 271.50 271.50 268.00 269.25 -2.25 12,863 65,360 +39
Sep02 020524 277.00 277.50 274.00 274.75 -2.25 1,792 10,061 +792
Dec02 020524 287.75 287.75 284.00 285.50 -1.75 1,487 15,599 +226
Mar03 020524 290.50 290.50 288.75 290.50 -1.50 170 2,259 +65
May03 020524 288.75 288.75 287.00 288.00 -1.00 102 399 +102
Total Volume and Open Interest 16,460 95,033 +1,221
Wheat(KCBT)
Jul02 020524 281.50 283.00 280.50 280.75 -3.25 3,480 38,155 -346
Sep02 020524 287.50 288.50 286.50 287.25 -2.50 1,256 8,917 +142
Dec02 020524 295.50 295.50 293.50 294.50 -2.25 1,019 10,222 +290
Mar03 020524 298.75 299.25 297.50 297.50 -2.75 162 3,168 -11
May03 020524 300.50 300.50 299.50 299.50 -2.50 16 251 +4
Total Volume and Open Interest 6,005 62,069 +130
Wheat(MGE)
Jul02 020524 294.00 294.00 292.50 293.75 -1.00 1,674 13,346 -372
Sep02 020524 297.00 297.25 296.50 296.75 -1.00 618 4,834 +50
Dec02 020524 306.50 307.50 306.50 306.50 -1.25 148 3,297 +88
Mar03 020524 317.00 317.00 316.50 316.50 -1.00 41 601 -40
May03 020524 323.50 323.50 323.50 323.50 unch 0 91 +0
Total Volume and Open Interest 2,561 22,846 -208
Oats(CBOT)
Jul02 020524 158.50 166.00 158.50 163.50 +5.75 545 3,955 -15
Sep02 020524 133.50 134.75 133.50 133.50 +1.25 37 622 +0
Dec02 020524 134.50 135.50 133.50 134.50 +1.00 183 4,209 +42
Mar03 020524 139.00 140.00 139.00 140.00 +1.00 0 96 +0
Total Volume and Open Interest 765 8,885 +27
Rough Rice(CBOT)
Jul02 020524 3.86 3.88 3.80 3.88 +0.04 800 4,647 -25
Sep02 020524 4.08 4.10 4.04 4.08 +0.04 31 636 +1
Nov02 020524 4.27 4.32 4.22 4.30 +0.05 105 1,536 +48
Jan03 020524 4.47 4.50 4.44 4.45 +0.06 69 752 +8
Total Volume and Open Interest 1,050 8,596 +48
Live Cattle(CME)
Jun02 020524 61.500 62.475 61.400 62.075 +0.750 5,323 28,897 -803
Aug02 020524 61.950 62.900 61.825 62.475 +0.550 4,616 30,529 +146
Oct02 020524 65.175 65.925 65.050 65.525 +0.350 1,545 26,312 +13
Dec02 020524 66.950 67.550 66.550 67.450 +0.500 1,297 11,065 +11
Feb03 020524 67.500 67.850 67.350 67.650 +0.150 139 3,294 +42
Apr03 020524 69.000 69.500 68.750 69.500 +0.475 91 1,478 +6
Total Volume and Open Interest 13,011 101,575 -585
Feeder Cattle(CME)
Aug02 020524 76.350 76.800 75.950 76.450 +0.350 1,394 7,756 +0
Sep02 020524 76.000 76.500 75.650 76.350 +0.450 164 966 +0
Oct02 020524 76.200 76.600 75.850 76.400 +0.300 130 1,596 -6
Nov02 020524 76.700 77.200 76.500 76.950 +0.400 63 659 -7
Jan03 020524 76.400 76.600 76.300 76.600 +0.400 19 377 -5
Mar03 020524 76.100 76.100 76.100 76.100 +0.800 0 13 +0
Apr03 020524 76.500 76.500 76.500 76.500 +1.200 0 28 +0
Total Volume and Open Interest 1,941 13,185 -52
Lean Hogs(CME)
Jun02 020524 48.850 49.150 48.300 48.375 -0.150 3,449 11,658 -924
Jul02 020524 49.700 49.900 49.100 49.200 -0.325 2,658 10,961 +26
Aug02 020524 48.750 48.850 48.100 48.200 -0.625 976 4,487 -65
Oct02 020524 39.900 39.925 39.250 39.350 -0.575 181 3,063 +35
Dec02 020524 37.900 37.900 37.100 37.200 -0.475 278 3,245 +63
Feb03 020524 40.400 40.400 39.950 39.950 -0.200 25 458 -4
Total Volume and Open Interest 7,568 33,873 -868
Pork Bellies(CME)
May02 020524 59.600 59.600 59.600 59.600 +0.500 0 3 +0
Jul02 020524 59.500 60.050 58.950 58.975 -0.225 354 2,460 -38
Aug02 020524 59.150 59.550 58.225 58.225 -0.200 59 640 -2
Feb03 020524 62.000 62.000 61.100 61.100 -0.900 33 71 +12
Mar03 020524 61.000 61.000 61.000 61.000 +0.400 0 2 +0
Total Volume and Open Interest 446 3,177 -28
Cocoa(NYBOT)
Jul02 020524 1557 1567 1546 1549 -14 3,748 35,036 +83
Sep02 020524 1545 1546 1527 1530 -17 2,189 17,652 +7
Dec02 020524 1490 1491 1476 1477 -10 1,306 14,570 +476
Mar03 020524 1447 1447 1447 1447 -5 46 12,935 +0
May03 020524 1444 1444 1444 1444 -2 0 5,977 +0
Jul03 020524 1438 1438 1438 1438 -6 21 4,899 -30
Sep03 020524 1436 1436 1436 1436 -9 631 11,434 +310
Total Volume and Open Interest 7,995 109,076 +869
Coffee "C"(NYBOT)
Jul02 020524 50.75 51.50 50.75 51.40 +0.70 2,876 30,870 -225
Sep02 020524 53.60 54.10 53.50 54.00 +0.60 979 18,160 +162
Dec02 020524 56.60 56.80 56.35 56.70 +0.50 559 8,541 +34
Mar03 020524 59.00 59.00 58.60 58.80 +0.45 390 5,192 +65
May03 020524 60.50 60.90 60.10 60.10 +0.45 192 2,019 +10
Jul03 020524 61.50 61.60 61.10 61.10 +0.25 186 2,103 +30
Total Volume and Open Interest 5,293 68,274 +156
Orange Juice(NYBOT)
Jul02 020524 91.05 92.00 91.00 91.50 +0.90 363 11,158 +55
Sep02 020524 90.30 90.70 90.20 90.25 +0.35 125 4,137 +56
Nov02 020524 89.50 89.50 89.50 89.50 +0.15 11 2,801 +11
Jan03 020524 90.25 90.25 90.25 90.25 +0.15 0 3,716 +0
Mar03 020524 91.15 91.15 91.15 91.15 +0.40 34 2,293 +10
Total Volume and Open Interest 533 24,117 +132
Sugar #11(NYBOT)
Jul02 020524 5.60 5.74 5.57 5.65 +0.03 5,831 76,209 -24
Oct02 020524 5.51 5.62 5.48 5.56 +0.03 2,475 34,031 -24
Mar03 020524 5.81 5.91 5.80 5.85 +0.01 1,836 22,652 +429
May03 020524 5.92 5.93 5.85 5.85 -0.03 148 7,836 +73
Jul03 020524 5.80 5.82 5.79 5.79 -0.03 514 12,421 +17
Total Volume and Open Interest 11,066 163,564 +648
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020524 1270 1275 1259 1261 -8 2,651 43,841 -90
Sep02 020524 1233 1234 1215 1220 -10 1,109 36,007 -116
Dec02 020524 1126 1126 1110 1114 -8 1,124 20,308 +310
Mar03 020524 1107 1110 1092 1096 -9 928 34,004 -187
May03 020524 1117 1119 1106 1106 -11 67 4,291 +0
Jul03 020524 1122 1125 1114 1115 -9 57 5,023 +45
Total Volume and Open Interest 5,956 153,739 -48
London Coffee(LCE)
May02 020524 494.00 503.00 494.00 500.00 +4.00 79 362 -64
Jul02 020524 518.00 524.00 515.00 520.00 +2.00 2,566 29,349 -976
Sep02 020524 532.00 540.00 531.00 536.00 +2.00 2,434 35,994 +297
Nov02 020524 541.00 548.00 541.00 545.00 +2.00 711 18,229 -113
Jan03 020524 552.00 557.00 552.00 554.00 +1.00 105 11,125 +77
Mar03 020524 562.00 563.00 562.00 563.00 +1.00 180 8,046 +109
Total Volume and Open Interest 6,276 106,292 -470
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020524 197.50 198.80 196.50 198.80 +1.20 2,262 18,717 -203
Oct02 020524 173.50 175.10 173.00 174.80 +0.40 113 11,064 +69
Dec02 020524 174.50 175.80 174.40 175.50 +0.60 0 2,623 +0
Mar03 020524 178.00 178.30 178.00 178.30 +0.40 0 4,116 +0
Total Volume and Open Interest 2,375 38,249 -134
Cotton(NYBOT)
Jul02 020524 36.81 37.25 36.60 36.94 -0.36 7,301 31,480 -2,245
Oct02 020524 39.10 39.35 39.10 39.30 -0.35 381 1,844 -28
Dec02 020524 41.10 41.40 40.85 40.92 -0.65 3,357 24,714 +179
Mar03 020524 43.25 43.30 43.00 43.00 -0.65 240 3,905 +75
May03 020524 45.35 45.35 45.35 45.35 -0.87 157 2,339 +10
Jul03 020524 46.80 46.80 46.60 46.60 -0.90 145 1,056 +22
Total Volume and Open Interest 11,607 65,941 -2,000
Lumber(CME)
Jul02 020524 275.5 280.6 275.5 275.5 -2.1 653 1,149 +95
Sep02 020524 281.5 284.5 279.5 279.5 -2.2 226 340 +26
Nov02 020524 280.3 280.3 275.5 275.5 -4.9 20 76 -3
Jan03 020524 293.0 293.0 292.4 292.4 -0.1 0 12 +0
Total Volume and Open Interest 899 1,581 +118
Crude Oil(NYM)
Jul02 020524 25.70 25.95 25.45 25.88 -0.27 90,710 179,958 -76
Aug02 020524 25.80 26.04 25.68 25.98 -0.25 47,318 70,904 +5,029
Sep02 020524 25.85 26.05 25.65 25.95 -0.18 11,583 36,344 +815
Oct02 020524 25.60 25.79 25.55 25.79 -0.15 6,068 21,498 +768
Nov02 020524 25.45 25.63 25.44 25.63 -0.13 1,092 12,606 +377
Dec02 020524 25.30 25.60 25.20 25.47 -0.12 8,525 46,668 -441
Jan03 020524 25.10 25.27 25.10 25.27 -0.11 2,530 21,480 +167
Feb03 020524 25.09 25.09 25.09 25.09 -0.10 513 8,545 +131
Mar03 020524 24.92 24.92 24.92 24.92 -0.09 735 8,468 +189
Apr03 020524 24.75 24.75 24.75 24.75 -0.09 5 4,972 +0
Total Volume and Open Interest 175,032 500,574 +7,147
Heating Oil(NYM)
Jun02 020524 65.70 66.45 65.50 65.95 -0.55 11,650 19,379 -1,755
Jul02 020524 66.30 67.00 66.00 66.48 -0.57 9,215 39,651 +949
Aug02 020524 67.00 67.65 66.85 67.08 -0.57 2,475 17,311 +36
Sep02 020524 67.95 68.10 67.60 67.83 -0.52 1,198 11,931 +11
Oct02 020524 68.95 68.95 68.50 68.63 -0.47 790 8,674 -283
Nov02 020524 69.10 69.70 69.10 69.33 -0.47 630 6,422 +354
Dec02 020524 70.00 70.40 69.70 69.83 -0.47 1,390 15,357 +62
Jan03 020524 69.90 70.70 69.90 70.13 -0.47 263 7,804 +148
Feb03 020524 70.00 70.40 69.55 69.83 -0.42 421 5,482 +7
Mar03 020524 68.10 69.00 68.10 68.43 -0.37 317 4,205 +207
Total Volume and Open Interest 28,441 143,602 -203
Unleaded Gas(NYM)
Jun02 020524 78.00 79.25 77.30 79.01 +0.18 17,562 27,530 -2,130
Jul02 020524 78.40 79.50 77.60 79.03 -0.08 15,833 44,290 +2,149
Aug02 020524 77.90 78.40 77.25 78.33 -0.13 5,908 18,602 +469
Sep02 020524 75.20 75.78 74.90 75.78 -0.06 1,668 17,351 +167
Oct02 020524 71.65 72.13 71.50 72.13 -0.03 1,441 9,957 +490
Nov02 020524 70.00 70.38 70.00 70.38 -0.03 35 1,401 +8
Dec02 020524 70.00 70.00 69.63 69.63 -0.03 420 2,677 +35
Jan03 020524 69.10 69.43 69.10 69.43 -0.03 140 1,736 -40
Total Volume and Open Interest 43,009 126,201 +1,149
Natural Gas(NYM)
Jun02 020524 3.385 3.390 3.325 3.347 -0.091 55,738 44,817 -4,506
Jul02 020524 3.470 3.485 3.430 3.446 -0.075 21,078 58,368 +3,890
Aug02 020524 3.525 3.545 3.500 3.506 -0.068 5,305 38,845 +377
Sep02 020524 3.555 3.570 3.530 3.534 -0.068 1,618 31,140 +130
Oct02 020524 3.590 3.600 3.566 3.566 -0.066 5,646 48,878 -652
Nov02 020524 3.860 3.865 3.828 3.828 -0.059 2,800 30,899 +807
Dec02 020524 4.080 4.100 4.058 4.058 -0.056 2,153 28,468 -77
Jan03 020524 4.170 4.190 4.150 4.151 -0.056 4,487 29,365 +670
Total Volume and Open Interest 124,018 554,681 +3,993
Brent Crude Oil(IPE)
Jul02 020524 25.43 25.55 24.98 25.18 -0.21 44,555 74,161 -706
Aug02 020524 25.45 25.52 25.04 25.18 -0.17 15,219 53,023 +671
Sep02 020524 25.32 25.35 24.98 25.09 -0.13 4,018 21,505 +736
Oct02 020524 25.15 25.15 24.82 24.93 -0.10 2,259 12,602 +486
Nov02 020524 24.88 24.90 24.65 24.75 -0.09 358 8,817 +271
Dec02 020524 24.75 24.75 24.40 24.57 -0.09 6,066 33,837 -1,084
Jan03 020524 24.41 24.47 24.28 24.35 -0.07 261 11,610 +0
Feb03 020524 24.20 24.26 24.17 24.17 -0.06 8 4,189 +0
Total Volume and Open Interest 75,188 250,278 +2,198
Gas Oil(IPE)
Jun02 020524 203.75 204.50 200.50 201.25 -2.25 10,045 45,653 +329
Jul02 020524 205.50 206.75 202.75 203.25 -2.50 5,674 33,701 +457
Aug02 020524 207.50 208.25 205.25 205.50 -2.50 1,199 8,521 -96
Sep02 020524 209.25 209.75 207.50 207.75 -2.25 281 9,425 +221
Oct02 020524 211.50 211.75 209.50 209.75 -2.25 314 11,627 +46
Nov02 020524 210.25 210.50 210.00 210.50 -2.00 81 12,440 -69
Dec02 020524 211.75 212.25 209.50 210.50 -2.00 1,813 30,053 +748
Jan03 020524 211.50 211.50 209.00 210.00 -2.00 70 6,201 +0
Total Volume and Open Interest 21,634 185,092 +3,593
US Dollar Index(NYBOT)
Jun02 020524 113.30 113.33 112.75 112.89 -0.06 1,241 9,359 +162
Sep02 020524 113.80 113.82 113.30 113.41 -0.06 84 3,414 +26
Dec02 020524 113.88 113.88 113.88 113.88 -0.06 10 38 +7
Total Volume and Open Interest 1,335 12,811 +195
Australian Dollar(IMM)
Jun02 020524 55.33 55.56 55.28 55.46 -0.18 1,258 40,349 -295
Sep02 020524 55.05 55.11 55.00 55.06 -0.18 53 598 +61
Dec02 020524 54.68 54.68 54.66 54.66 -0.18 0 317 +1
Total Volume and Open Interest 1,361 41,481 -183
British Pound(IMM)
Jun02 020524 145.00 145.78 144.94 145.56 +0.32 7,887 44,291 +607
Sep02 020524 144.40 144.78 144.28 144.72 +0.32 73 1,155 +50
Dec02 020524 143.88 143.88 143.88 143.88 +0.32 0 14 +0
Total Volume and Open Interest 7,960 45,462 +657
Canadian Dollar(IMM)
Jun02 020524 64.84 65.25 64.83 65.13 -0.03 3,448 70,480 +346
Sep02 020524 64.72 65.10 64.68 65.00 -0.03 1,642 11,753 +1,417
Dec02 020524 64.54 64.93 64.54 64.86 -0.03 226 2,387 +109
Mar03 020524 64.44 64.73 64.40 64.73 -0.03 21 456 +6
Total Volume and Open Interest 5,337 85,371 +1,878
Japanese Yen(IMM)
Jun02 020524 80.01 80.34 79.99 80.32 +0.17 5,780 91,394 -379
Sep02 020524 80.38 80.71 80.38 80.71 +0.17 111 2,239 -47
Dec02 020524 81.00 81.19 81.00 81.19 +0.17 0 559 +0
Total Volume and Open Interest 5,891 94,531 -426
Swiss Franc(IMM)
Jun02 020524 63.03 63.33 62.95 63.18 -0.22 6,188 53,770 +360
Sep02 020524 63.12 63.42 63.12 63.29 -0.22 84 499 -53
Dec02 020524 63.42 63.42 63.42 63.42 -0.22 13 74 +6
Total Volume and Open Interest 6,285 54,343 +313
EuroFX(IMM)
Jun02 020524 91.75 92.22 91.68 92.02 -0.04 10,976 131,594 -539
Sep02 020524 91.41 91.86 91.35 91.65 -0.04 1,032 6,092 +479
Dec02 020524 91.00 91.51 90.98 91.32 -0.04 37 1,009 +29
Total Volume and Open Interest 12,049 138,822 -27
Mexican Peso(IMM)
Jun02 020524 10450.0 10450.0 10390.0 10405.0 -32.0 5,124 23,643 -1,352
Sep02 020524 10280.0 10280.0 10230.0 10252.5 -32.5 139 2,772 -18
Total Volume and Open Interest 5,263 27,915 -1,370
30-Year T-Bonds(CBOT)
Jun02 020524 101~09 101~27 101~06 101~17 +0~07 296,713 359,178 -11,757
Sep02 020524 100~07 100~21 100~02 100~12 +0~07 51,198 93,645 +28,446
Dec02 020524 99~14 99~15 99~02 99~11 +0~07 4,101 18,505 +3,139
Total Volume and Open Interest 352,012 471,330 +19,828
Municipal Bonds(CBOT)
Jun02 020524 104~04 104~07 103~24 104~00 +0~04 830 8,854 -32
Sep02 020524 102~14 102~14 102~11 102~11 +0~04 53 70 +52
Total Volume and Open Interest 883 8,924 +20
10-Year T-Notes(CBOT)
Jun02 020524 105~235 106~025 105~215 105~300 +0~065 483,442 652,798 +5,304
Sep02 020524 104~115 104~230 104~110 104~190 +0~065 59,391 220,510 +24,785
Total Volume and Open Interest 542,833 873,309 +30,089
5-Year T-Notes(CBOT)
Jun02 020524 106~210 106~240 106~160 106~205 +0~025 101,837 534,337 -20,852
Sep02 020524 105~115 105~120 105~090 105~110 +0~025 32,148 136,166 +21,611
Total Volume and Open Interest 133,985 670,503 +759
2 Year T-Notes(CBOT)
Jun02 020524 104~087 104~093 104~082 104~088 +0~003 15,794 92,347 -3,726
Sep02 020524 103~117 103~120 103~111 103~116 +0~003 11,204 22,538 +6,407
Total Volume and Open Interest 26,998 114,885 +2,681
3-Mth T-Bills(IMM)
Jun02 020524 98.27 98.27 98.27 98.27 unch 0 329 +0
Total Volume and Open Interest 20 404 +20
Eurodollars(IMM)
Jun02 020524 98.030 98.048 98.027 98.040 +0.007 76,739 671,289 +6,611
Sep02 020524 97.585 97.625 97.575 97.605 +0.010 171,445 654,521 +10,562
Dec02 020524 96.965 97.020 96.955 96.985 +0.010 254,855 765,485 +3,942
Mar03 020524 96.375 96.430 96.365 96.390 +0.005 141,100 465,767 +4,030
Jun03 020524 95.835 95.870 95.800 95.830 unch 44,075 298,364 -74
Sep03 020524 95.420 95.450 95.395 95.410 -0.005 33,680 249,935 +295
Dec03 020524 95.135 95.155 95.100 95.120 -0.010 25,440 193,161 -2,793
Mar04 020524 94.975 94.995 94.950 94.960 -0.010 17,379 168,136 +3,666
Jun04 020524 94.815 94.835 94.795 94.795 -0.010 12,668 142,705 -36
Sep04 020524 94.660 94.680 94.640 94.640 -0.010 9,240 130,043 +515
Dec04 020524 94.485 94.505 94.465 94.465 -0.010 14,673 101,498 +876
Mar05 020524 94.415 94.435 94.390 94.395 -0.010 7,683 97,442 +556
Total Volume and Open Interest 863,765 4,461,432 +37,194
3-Mth Euro-Yen(IMM)
Jun02 020524 99.92 99.92 99.92 99.92 unch 18 14,684 +87
Sep02 020524 99.90 99.90 99.89 99.89 unch 1,096 7,526 -493
Dec02 020524 99.87 99.88 99.87 99.88 +0.01 0 3,471 -1,531
Mar03 020524 99.82 99.82 99.82 99.82 +0.01 11 2,769 +136
Jun03 020524 99.82 99.82 99.82 99.82 +0.01 300 3,263 -468
Sep03 020524 99.76 99.76 99.76 99.76 unch 18 7,080 +206
Dec03 020524 99.70 99.70 99.70 99.70 unch 1,015 2,064 +305
Mar04 020524 99.65 99.65 99.65 99.65 -0.01 0 685 +0
Jun04 020524 99.60 99.60 99.60 99.60 unch 1 297 +0
Sep04 020524 99.52 99.52 99.52 99.52 unch 0 301 +0
Total Volume and Open Interest 2,460 42,462 -1,757
3-Mth Euro-Yen(SIMEX)
Jun02 020524 99.92 99.92 99.92 99.92 +0.00 5,458 86,390 -1,497
Sep02 020524 99.89 99.89 99.89 99.89 unch 4,916 39,351 +1,559
Dec02 020524 99.87 99.88 99.87 99.88 +0.01 1,139 33,940 +1,406
Mar03 020524 99.82 99.82 99.82 99.82 +0.00 1,866 33,153 +950
Jun03 020524 99.81 99.82 99.81 99.82 +0.00 4,217 47,366 +3,080
Sep03 020524 99.76 99.77 99.76 99.77 unch 1,014 30,872 +373
Dec03 020524 99.70 99.71 99.70 99.71 unch 171 11,633 +88
Mar04 020524 99.64 99.64 99.64 99.64 -0.01 351 12,956 -336
Total Volume and Open Interest 19,223 306,777 +5,543
German Euro-Bund(EUREX)
Jun02 020524 105.95 106.04 105.77 105.84 -0.33 865,234 745,566 +34,325
Sep02 020524 105.68 105.68 105.45 105.52 -0.32 11,074 31,724 +5,538
Dec02 020524 104.92 104.92 104.92 104.92 -0.33 2,531 293 +0
Total Volume and Open Interest 878,839 777,583 +39,863
German Euro-Bobl(EUREX)
Jun02 020524 104.94 104.99 104.81 104.87 -0.18 556,584 553,877 -9,956
Sep02 020524 104.61 104.61 104.46 104.50 -0.19 27,860 52,908 +4,963
Dec02 020524 103.95 103.95 103.95 103.95 -0.21 2,238 354 +0
Total Volume and Open Interest 586,682 607,139 -4,993
Long Gilt(LIFFE)
Jun02 020524 111~23 111~25 111~17 111~22 +0~02 33,524 77,662 -2,281
Sep02 020524 110~31 110~31 110~26 110~30 +0~02 1,534 3,473 +1,200
Total Volume and Open Interest 35,058 81,135 -1,081
3-Mth Short Sterling(LIFFE)
Jun02 020524 95.72 95.75 95.71 95.73 unch 28,283 0 +0
Sep02 020524 95.26 95.29 95.24 95.27 unch 97,846 0 +0
Dec02 020524 94.86 94.89 94.83 94.87 unch 88,963 0 +0
Total Volume and Open Interest 270,463    
3-Mth Euribor(LIFFE)
Jun02 020524 96.450 96.470 96.450 96.465 unch 64,789 411,609 -6,723
Sep02 020524 96.175 96.190 96.155 96.185 +0.010 105,866 353,505 -2,569
Dec02 020524 95.830 95.850 95.815 95.845 +0.005 120,160 281,794 +5,669
Total Volume and Open Interest 396,388 1,743,329 +4,728
3-Mth Aus T-Bills(SFE)
Jun02 020524 95.00 95.01 94.95 94.99 -0.03 6,056 252,187 +6,345
Sep02 020524 94.49 94.50 94.43 94.47 -0.05 9,904 176,202 +2,515
Dec02 020524 94.14 94.15 94.09 94.13 -0.05 3,681 87,215 +2,896
Mar03 020524 93.97 93.97 93.89 93.94 -0.05 1,888 37,337 +1,551
Jun03 020524 93.88 93.88 93.82 93.85 -0.05 389 20,211 +92
Sep03 020524 93.81 93.81 93.78 93.80 -0.04 331 12,114 -64
Dec03 020524 93.76 93.76 93.73 93.76 -0.04 62 9,438 -63
Mar04 020524 93.72 93.72 93.72 93.72 -0.04 75 5,088 +53
Jun04 020524 93.69 93.69 93.69 93.69 -0.04 4 2,112 +3
Sep04 020524 93.66 93.67 93.66 93.67 -0.03 4 1,284 +3
Total Volume and Open Interest 22,465 604,570 +13,392
10-Year Aus T-Bonds(SFE)
Jun02 020524 93.76 93.80 93.75 93.75 -0.04 924 266,140 +7,053
Sep02 020524 93.70 93.70 93.70 93.70 -0.02 0 10 +0
Total Volume and Open Interest 8,454 259,097 -1,432
3-Year Aus T-Bonds(SFE)
Jun02 020524 94.15 94.16 94.11 94.15 -0.03 25,206 775,003 +7,638
Sep02 020524 94.03 94.03 94.03 94.03 -0.03 0 900 +0
Total Volume and Open Interest 25,206 775,903 +7,638
Gold(CMX)
Jun02 020524 321.6 322.0 319.3 320.7 -2.1 55,962 80,941 -11,114
Aug02 020524 321.9 323.4 320.7 322.0 -2.1 17,212 51,902 +9,205
Oct02 020524 323.5 324.5 321.5 323.1 -2.0 160 5,264 +34
Dec02 020524 325.0 325.8 323.0 324.1 -2.0 4,277 26,675 +1,528
Feb03 020524 326.3 326.5 325.1 325.1 -1.9 18 7,724 +24
Apr03 020524 326.0 326.0 326.0 326.0 -1.9 0 2,414 +0
Total Volume and Open Interest 77,679 194,907 -362
Silver(CMX)
May02 020524 487.5 487.5 485.7 485.7 -4.0 8 56 -1
Jul02 020524 488.5 491.0 486.0 487.2 -4.0 14,065 72,802 +2,025
Sep02 020524 490.0 493.0 487.0 489.0 -4.0 814 5,435 +179
Dec02 020524 493.0 496.0 491.0 491.8 -4.0 537 9,696 +30
Mar03 020524 498.0 498.0 492.0 494.3 -3.7 66 1,397 +29
Total Volume and Open Interest 15,618 94,286 +2,332
Platinum(NYM)
Jul02 020524 539.0 539.5 535.2 537.5 -4.1 407 5,955 +75
Oct02 020524 529.5 529.5 529.5 529.5 -4.1 2 95 -2
Jan03 020524 526.5 526.5 526.5 526.5 -4.1 0 1 +0
Total Volume and Open Interest 409 6,051 +73
Palladium(NYME)
Jun02 020524 346.00 353.50 346.00 351.00 -3.00 226 573 -80
Sep02 020524 350.00 354.00 347.00 351.00 -3.00 288 972 +211
Total Volume and Open Interest 514 1,545 +131
Copper(CMX)
May02 020524 73.55 73.85 73.50 73.50 +0.30 284 696 -275
Jul02 020524 73.85 74.40 73.80 73.90 +0.30 9,424 36,748 -105
Sep02 020524 74.25 74.75 74.25 74.35 +0.30 653 8,447 -35
Dec02 020524 75.00 75.25 75.00 75.05 +0.30 586 9,161 -264
Mar03 020524 75.70 75.70 75.70 75.70 +0.30 490 1,778 -52
Total Volume and Open Interest 12,220 74,511 -184
DJIA Index(CBOT)
Jun02 020524 10218 10230 10085 10093 -127 19,743 32,294 -650
Sep02 020524 10195 10209 10090 10096 -127 84 1,087 +10
Dec02 020524 10109 10109 10109 10109 -127 0 183 +0
Mar03 020524 10146 10146 10146 10146 -127 0 1 +0
Total Volume and Open Interest 19,827 33,590 -640
S & P 500(CME)
Jun02 020524 1095.50 1097.00 1082.00 1082.40 -14.60 56,170 467,857 +2,317
Sep02 020524 1096.50 1096.50 1083.90 1083.90 -14.60 4,055 75,226 +2,696
Dec02 020524 1097.00 1097.00 1086.40 1086.40 -14.70 419 6,149 +197
Mar03 020524 1091.40 1091.40 1091.40 1091.40 -14.70 0 69 +0
Total Volume and Open Interest 60,650 549,435 +5,211
S & P 500 E-Mini(Globex)
Jun02 020524 1097.50 1101.00 1082.00 1082.50 -14.50 349,488 248,166 -313
Sep02 020524 1100.25 1100.50 1084.00 1084.00 -14.50 299 720 +253
Total Volume and Open Interest 349,787 248,886 -60
NASDAQ 100(CME)
Jun02 020524 1272.00 1275.00 1248.00 1257.50 -32.00 20,715 71,301 +748
Sep02 020524 1263.50 1263.50 1263.50 1263.50 -32.00 39 167 +0
Dec02 020524 1269.50 1269.50 1269.50 1269.50 -32.00 3 21 +1
Total Volume and Open Interest 20,757 71,489 +749
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020524 1287.0 1299.0 1248.0 1257.5 -32.0 211,049 169,976 -6,446
Sep02 020524 1280.0 1280.0 1258.0 1263.5 -32.0 107 64 +8
Total Volume and Open Interest 211,156 170,040 -6,438
NYSE Composite(NYBOT)
Jun02 020524 581.50 582.00 575.80 575.80 -7.90 1,902 3,210 -459
Sep02 020524 576.50 576.50 576.50 576.50 -7.90 0 440 +0
Dec02 020524 577.20 577.20 577.20 577.20 -7.90 0 200 +0
Total Volume and Open Interest 1,902 3,850 -459
S & P Midcap 400(CME)
Jun02 020524 538.50 538.50 532.80 532.80 -6.70 1,150 16,571 +17
Sep02 020524 534.35 534.35 534.35 534.35 -6.70 0 2 +0
Dec02 020524 537.45 537.45 537.45 537.45 -6.70      
Total Volume and Open Interest 1,150 16,573 +17
Russell 2000(CME)
Jun02 020524 498.50 500.00 492.50 493.90 -5.85 2,952 28,924 -28
Sep02 020524 494.90 494.90 494.90 494.90 -5.85 2 14 +2
Dec02 020524 496.90 496.90 496.90 496.90 -5.85      
Total Volume and Open Interest 2,954 28,938 -26
Value Line(KCBT)
Jun02 020524 1278.00 1283.50 1268.00 1268.00 -18.50 134 274 +25
Total Volume and Open Interest 134 274 +25
Nikkei 225(CME)
Jun02 020524 12025 12080 12005 12045 +5 3,624 20,576 +1,908
Sep02 020524 12100 12100 12075 12075 +5 12 87 +8
Total Volume and Open Interest 3,636 20,677 +1,916
Nikkei 225(SIMEX)
Jun02 020524 12020 12025 11840 11985 +70 17,186 101,434 +756
Sep02 020524 11985 11985 11985 11985 +70 0 1,936 -1
Dec02 020524 11965 11965 11965 11965 +70      
Total Volume and Open Interest 17,186 103,670 +755
CAC 40(MATIF)
May02 020524 4387.5 4393.0 4324.0 4338.0 -8.0 50,204 485,134 +4,908
Jun02 020524 4365.0 4384.0 4321.0 4326.0 -8.5 174 130,446 +391
Jul02 020524 4334.0 4334.0 4334.0 4334.0 -8.5      
Total Volume and Open Interest 51,397 664,602 +5,305
DAX Index(EUREX)
Jun02 020524 4939.5 4953.0 4892.5 4912.5 +28.0 69,462 245,849 +5,165
Sep02 020524 4974.0 4989.5 4944.0 4956.0 +28.5 384 6,711 +302
Dec02 020524 5039.0 5039.0 4991.0 5005.0 +28.5 94 2,482 -25
Total Volume and Open Interest 69,940 255,042 +5,442
FT-SE 100(LIFFE)
Jun02 020524 5208.00 5210.00 5172.50 5177.50 -3.50 36,042 316,284 -1,571
Sep02 020524 5218.00 5218.00 5192.00 5192.50 -3.50 3,296 20,294 +1,956
Dec02 020524 5251.50 5264.00 5235.00 5235.00 -3.50 1,515 10,230 -85
Total Volume and Open Interest 40,871 350,752 +300
SPI 200(SFE)
Jun02 020524 3383.0 3395.0 3374.0 3394.0 +25.0 9,722 157,900 +5,738
Sep02 020524 3394.0 3409.0 3392.0 3409.0 +26.0 96 1,767 +73
Dec02 020524 3407.0 3422.0 3407.0 3422.0 +26.0 0 1,207 +0
Total Volume and Open Interest 9,960 161,886 +5,884
GSCI(CME)
Jun02 020524 198.00 198.00 196.70 197.70 -1.55 58 19,831 -18
Jul02 020524 199.00 199.00 199.00 199.00 -1.00      
Aug02 020524 198.00 198.00 198.00 198.00 -1.00      
Total Volume and Open Interest 58 19,831 -18
Bridge CRB Index(NYBOT)
Jun02 020524 202.75 203.00 202.25 202.35 -0.75 22 210 +2
Aug02 020524 203.75 203.85 203.75 203.85 -0.50 0 134 +0
Nov02 020524 205.35 205.35 205.35 205.35 -0.25 1 53 +0
Total Volume and Open Interest 23 397 +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

Newsflash

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/tutorials/mrcionline/