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 30, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020530 495.75 503.25 494.25 501.25 +5.00 40,118 91,118 -1,138
Aug02 020530 490.00 497.00 489.25 495.25 +4.25 4,734 12,226 -97
Sep02 020530 479.50 487.00 479.00 485.25 +5.50 1,697 9,885 +613
Nov02 020530 472.50 480.00 472.00 479.25 +6.25 11,623 37,482 +41
Jan03 020530 476.50 483.50 476.50 482.25 +6.25 373 6,226 +133
Mar03 020530 481.00 484.00 479.50 483.75 +6.25 529 3,987 +179
May03 020530 478.00 484.00 478.00 484.00 +6.00 282 4,826 +244
Total Volume and Open Interest 59,525 168,898 +109
Soybean Meal(CBOT)
Jul02 020530 165.00 168.00 164.50 167.10 +1.80 17,701 60,083 +70
Aug02 020530 161.60 164.70 161.10 163.60 +1.80 3,386 15,306 +302
Sep02 020530 158.30 161.30 158.00 160.50 +2.00 941 12,924 +44
Oct02 020530 155.00 157.90 155.00 156.90 +1.90 1,110 10,162 +102
Dec02 020530 153.30 156.00 153.00 155.30 +2.20 5,587 27,116 -975
Jan03 020530 152.80 155.00 152.40 154.60 +2.10 339 4,272 +35
Mar03 020530 151.30 153.30 151.20 153.10 +2.30 901 3,327 +153
May03 020530 149.00 151.00 149.00 149.90 +1.70 832 2,357 +161
Total Volume and Open Interest 31,065 137,672 -19
Soybean Oil(CBOT)
Jul02 020530 18.09 18.20 17.95 18.13 +0.07 20,349 66,808 +270
Aug02 020530 18.22 18.30 18.05 18.25 +0.09 3,581 16,948 +932
Sep02 020530 18.31 18.40 18.17 18.34 +0.08 1,538 10,987 +191
Oct02 020530 18.40 18.41 18.24 18.41 +0.06 1,248 8,180 +439
Dec02 020530 18.59 18.67 18.47 18.65 +0.06 5,103 23,002 +954
Jan03 020530 18.75 18.82 18.65 18.81 +0.06 182 3,128 +43
Mar03 020530 18.90 18.97 18.77 18.97 +0.07 244 1,821 +4
May03 020530 18.90 19.10 18.90 19.10 +0.07 482 1,344 +53
Total Volume and Open Interest 32,827 135,615 +2,782
Canola(WCE)
Jul02 020530 332.5 336.2 332.5 335.8 +2.7 6,960 22,300 +633
Sep02 020530 335.5 335.5 335.5 335.5 unch 0 16 +0
Nov02 020530 337.5 340.4 337.2 340.2 +2.4 2,756 20,758 -577
Jan03 020530 340.0 341.8 340.0 341.8 +2.3 359 1,265 +8
Mar03 020530 341.8 341.8 341.8 341.8 +2.3 0 325 +0
Total Volume and Open Interest 10,075 44,664 +64
Corn(CBOT)
Jul02 020530 211.50 213.00 209.25 212.50 +1.00 44,866 198,242 -184
Sep02 020530 218.00 219.75 216.25 219.25 +1.25 5,223 52,771 +473
Dec02 020530 228.00 229.75 226.00 229.50 +1.50 18,637 120,933 -308
Mar03 020530 235.25 237.25 233.75 237.00 +1.25 957 20,535 +101
May03 020530 239.00 240.50 237.50 240.25 +1.25 365 6,254 +113
Jul03 020530 241.50 243.50 240.25 243.50 +1.00 535 9,588 +216
Total Volume and Open Interest 72,344 423,103 +943
Wheat(CBOT)
Jul02 020530 275.50 277.50 272.00 276.50 +0.25 13,567 64,506 -419
Sep02 020530 281.75 283.50 278.50 282.75 unch 1,906 10,389 +64
Dec02 020530 292.00 293.50 289.00 292.75 unch 2,327 16,570 +284
Mar03 020530 297.00 298.00 293.50 297.75 +0.75 130 2,348 +34
May03 020530 294.50 294.50 294.50 294.50 +1.50 0 402 +0
Total Volume and Open Interest 18,094 95,685 -28
Wheat(KCBT)
Jul02 020530 286.00 287.25 283.50 286.75 +0.25 4,148 38,642 +706
Sep02 020530 291.00 292.50 289.00 291.75 +0.50 1,089 9,869 +704
Dec02 020530 298.75 299.50 296.25 299.25 +0.25 743 10,457 +214
Mar03 020530 303.00 303.50 301.00 303.50 +0.50 176 3,845 -79
May03 020530 305.00 305.00 305.00 305.00 +2.00 6 273 +4
Total Volume and Open Interest 6,172 64,442 +1,559
Wheat(MGE)
Jul02 020530 297.25 298.50 296.00 298.50 +0.75 3,870 13,279 +361
Sep02 020530 302.00 303.25 300.50 302.25 -0.25 1,738 5,115 +182
Dec02 020530 312.00 313.00 311.50 311.75 unch 355 3,559 +206
Mar03 020530 322.00 322.00 322.00 322.00 unch 136 753 +54
May03 020530 329.00 329.00 328.50 328.50 +0.50 1 92 +1
Total Volume and Open Interest 6,105 23,486 +809
Oats(CBOT)
Jul02 020530 172.50 185.00 172.50 184.75 +6.25 1,444 3,934 +11
Sep02 020530 136.50 145.00 136.50 144.75 +6.75 223 748 +98
Dec02 020530 135.00 137.50 135.00 137.25 +1.50 532 4,492 +139
Mar03 020530 140.00 140.00 140.00 140.00 +1.50 16 111 +15
Total Volume and Open Interest 2,215 9,288 +263
Rough Rice(CBOT)
Jul02 020530 4.20 4.25 4.12 4.20 +0.12 1,297 4,441 -144
Sep02 020530 4.43 4.45 4.33 4.43 +0.14 123 735 +79
Nov02 020530 4.58 4.65 4.53 4.60 +0.12 150 1,618 +45
Jan03 020530 4.77 4.77 4.74 4.75 +0.08 22 758 +5
Total Volume and Open Interest 1,625 8,625 +16
Live Cattle(CME)
Jun02 020530 62.100 62.100 60.775 60.775 -1.500 5,160 24,060 -1,337
Aug02 020530 61.975 62.050 60.800 60.800 -1.500 4,165 31,102 +211
Oct02 020530 65.025 65.025 63.900 63.950 -1.250 1,713 26,645 +100
Dec02 020530 66.525 66.575 65.700 65.775 -0.950 1,332 11,364 -329
Feb03 020530 67.400 67.400 66.500 66.625 -0.825 241 3,248 -33
Apr03 020530 68.600 68.750 68.000 68.200 -0.825 25 1,521 +4
Total Volume and Open Interest 12,636 97,940 -1,384
Feeder Cattle(CME)
Aug02 020530 75.450 75.550 74.350 74.350 -1.500 1,006 7,566 -134
Sep02 020530 75.100 75.250 74.050 74.050 -1.500 84 940 -4
Oct02 020530 75.500 75.500 74.200 74.200 -1.450 146 1,543 +23
Nov02 020530 75.750 75.850 74.850 74.850 -1.150 38 688 +0
Jan03 020530 75.750 75.750 74.775 74.775 -1.375 10 373 +0
Mar03 020530 75.000 75.000 74.500 74.500 -1.150 0 13 +0
Apr03 020530 75.250 75.250 74.700 74.700 -0.950 1 29 +0
Total Volume and Open Interest 1,285 11,152 -115
Lean Hogs(CME)
Jun02 020530 46.200 47.075 45.725 46.150 -0.275 4,924 8,756 -1,269
Jul02 020530 46.950 48.150 46.400 46.675 -0.375 4,055 11,431 -50
Aug02 020530 45.950 47.175 45.650 45.925 -0.050 2,353 5,170 +432
Oct02 020530 38.450 39.500 38.100 39.325 +0.875 197 3,145 -2
Dec02 020530 37.050 37.925 36.750 37.175 +0.300 378 3,430 -11
Feb03 020530 39.850 40.325 39.800 40.225 +0.425 4 490 +1
Apr03 020530 41.000 41.400 41.000 41.200 +0.500 3 9 +0
May03 020530 45.000 45.000 45.000 45.000 +0.600 0 1 +0
Total Volume and Open Interest 11,915 32,435 -898
Pork Bellies(CME)
Jul02 020530 56.200 57.300 55.050 56.225 +0.250 641 2,368 -100
Aug02 020530 55.650 56.775 54.750 55.800 +0.250 89 682 +21
Feb03 020530 59.500 60.000 59.500 60.000 +0.400 2 74 +0
Mar03 020530 59.700 59.700 59.700 59.700 unch 0 2 +0
May03 020530 60.050 60.050 60.050 60.050 +0.750 0 1 +0
Total Volume and Open Interest 732 3,127 -81
Cocoa(NYBOT)
Jul02 020530 1588 1612 1586 1608 +19 4,162 34,035 -283
Sep02 020530 1565 1586 1562 1585 +21 1,443 17,827 -132
Dec02 020530 1506 1529 1506 1529 +23 272 15,255 +172
Mar03 020530 1484 1498 1477 1498 +23 649 13,079 +185
May03 020530 1493 1493 1493 1493 +23 56 5,992 +5
Jul03 020530 1489 1489 1489 1489 +23 43 4,924 +25
Sep03 020530 1487 1487 1487 1487 +23 0 11,466 +0
Total Volume and Open Interest 6,655 109,148 -28
Coffee "C"(NYBOT)
Jul02 020530 52.00 52.00 51.20 51.60 -0.05 5,407 30,544 -348
Sep02 020530 54.25 54.30 53.90 54.15 +0.05 2,416 19,016 +139
Dec02 020530 56.75 56.80 56.50 56.60 unch 966 8,654 +156
Mar03 020530 59.00 59.00 58.50 58.65 +0.05 309 5,335 +126
May03 020530 60.40 60.40 59.90 59.90 +0.05 47 2,066 +22
Jul03 020530 61.20 61.20 61.00 61.00 +0.15 39 2,137 +9
Total Volume and Open Interest 9,218 69,152 +95
Orange Juice(NYBOT)
Jul02 020530 91.10 91.80 91.00 91.75 +0.60 458 10,926 +28
Sep02 020530 89.80 90.50 89.80 90.45 +0.55 205 4,479 +88
Nov02 020530 89.25 89.45 89.25 89.45 +0.20 170 2,774 -48
Jan03 020530 90.30 90.45 90.00 90.45 +0.20 4 3,719 +2
Mar03 020530 91.10 91.10 91.10 91.10 +0.20 7 2,298 +5
Total Volume and Open Interest 844 24,440 +75
Sugar #11(NYBOT)
Jul02 020530 5.82 5.84 5.71 5.78 +0.01 8,941 76,079 +173
Oct02 020530 5.65 5.67 5.55 5.60 -0.01 5,195 34,900 +716
Mar03 020530 5.93 5.94 5.85 5.89 -0.01 1,452 22,923 -62
May03 020530 5.96 5.96 5.88 5.91 -0.01 402 7,989 +173
Jul03 020530 5.90 5.90 5.82 5.84 -0.01 52 12,269 +33
Total Volume and Open Interest 16,121 164,595 +1,054
London Cocoa(LCE)
May02 020516 1206 1234 1206 1231 +26 1,385 3,663 -1,406
Jul02 020530 1296 1304 1290 1304 +10 2,635 42,962 -519
Sep02 020530 1247 1258 1241 1256 +9 1,743 36,684 +265
Dec02 020530 1137 1148 1134 1147 +7 1,197 19,518 -322
Mar03 020530 1114 1127 1114 1126 +7 1,706 34,612 +272
May03 020530 1130 1137 1130 1137 +7 1,108 6,301 +1,045
Jul03 020530 1140 1150 1140 1150 +9 1,139 6,674 +528
Total Volume and Open Interest 9,875 157,145 +1,415
London Coffee(LCE)
May02 020530 505.00 520.00 505.00 509.00 +2.00 253 398 -32
Jul02 020530 525.00 540.00 525.00 533.00 +4.00 2,485 27,972 -465
Sep02 020530 541.00 555.00 541.00 548.00 +4.00 2,783 37,334 +910
Nov02 020530 555.00 566.00 555.00 558.00 +5.00 375 18,243 -15
Jan03 020530 568.00 573.00 567.00 567.00 +4.00 148 11,206 +14
Mar03 020530 579.00 582.00 575.00 575.00 +2.00 84 8,208 +40
Total Volume and Open Interest 6,208 106,693 +496
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020530 198.60 199.60 197.10 199.10 +0.90 1,585 18,851 +200
Oct02 020530 174.90 176.70 173.90 175.90 +1.10 363 11,070 +105
Dec02 020530 177.00 177.20 174.90 176.90 +0.70 333 2,419 +64
Mar03 020530 179.60 180.10 179.00 179.90 +0.70 453 4,248 +65
Total Volume and Open Interest 2,914 38,419 +538
Cotton(NYBOT)
Jul02 020530 38.02 38.35 37.60 38.24 +0.09 8,054 27,537 -1,115
Oct02 020530 40.15 40.69 39.85 40.65 +0.22 210 2,080 +75
Dec02 020530 41.90 42.38 41.60 42.35 +0.20 3,434 26,225 +300
Mar03 020530 43.90 44.19 43.65 44.10 +0.05 120 4,032 -31
May03 020530 45.90 46.30 45.75 46.30 -0.03 10 2,521 +0
Jul03 020530 47.55 47.55 47.55 47.55 unch 66 1,176 +46
Total Volume and Open Interest 11,925 64,187 -724
Lumber(CME)
Jul02 020530 282.0 284.5 278.3 278.4 -0.4 394 1,293 +67
Sep02 020530 283.0 284.5 281.6 281.6 +0.6 85 370 +15
Nov02 020530 281.0 281.0 279.6 279.6 +1.0 0 76 +0
Jan03 020530 293.0 293.0 293.0 293.0 +2.2 0 13 +0
Total Volume and Open Interest 479 1,758 +82
Crude Oil(NYM)
Jul02 020530 25.15 25.23 24.40 24.67 -1.09 81,993 164,022 -2,489
Aug02 020530 25.30 25.37 24.60 24.85 -1.02 34,940 76,662 +2,673
Sep02 020530 25.20 25.30 24.63 24.79 -0.99 11,619 38,333 +819
Oct02 020530 25.10 25.10 24.50 24.65 -0.96 4,518 22,565 +269
Nov02 020530 24.95 24.95 24.51 24.51 -0.93 2,334 13,907 +1,228
Dec02 020530 24.85 24.85 24.20 24.37 -0.90 13,229 47,643 +428
Jan03 020530 24.50 24.50 24.20 24.20 -0.89 1,399 22,640 +414
Feb03 020530 24.50 24.50 24.06 24.06 -0.87 101 9,194 -12
Mar03 020530 23.92 23.92 23.92 23.92 -0.85 868 8,796 +226
Apr03 020530 23.95 23.95 23.78 23.78 -0.83 347 5,158 +197
Total Volume and Open Interest 164,395 498,984 +4,401
Heating Oil(NYM)
Jun02 020530 63.70 63.80 61.80 62.15 -3.16 14,947 10,708 -2,359
Jul02 020530 64.20 64.35 62.30 62.80 -3.10 20,992 42,309 +827
Aug02 020530 65.00 65.10 63.35 63.55 -3.00 4,262 17,621 +948
Sep02 020530 65.60 65.80 64.30 64.40 -2.95 1,653 12,507 -149
Oct02 020530 66.30 66.70 65.25 65.25 -2.85 584 8,987 +92
Nov02 020530 67.60 67.60 66.00 66.00 -2.80 543 6,685 +96
Dec02 020530 67.75 68.00 66.50 66.60 -2.75 2,895 15,437 -436
Jan03 020530 68.50 68.50 67.00 67.00 -2.65 243 8,268 +190
Feb03 020530 68.20 68.30 66.80 66.85 -2.55 177 5,803 +48
Mar03 020530 67.10 67.20 65.70 65.70 -2.40 192 4,210 -40
Total Volume and Open Interest 46,817 140,090 -667
Unleaded Gas(NYM)
Jun02 020530 75.10 75.40 72.80 73.36 -3.85 20,311 13,079 -6,632
Jul02 020530 75.60 75.90 73.30 73.85 -3.82 24,561 52,405 +3,345
Aug02 020530 75.50 75.65 73.10 73.73 -3.49 5,724 19,687 +826
Sep02 020530 73.10 73.10 71.40 71.83 -3.09 1,398 17,342 -366
Oct02 020530 69.10 69.10 68.58 68.58 -2.94 1,346 11,501 +943
Nov02 020530 67.08 67.08 67.08 67.08 -2.79 51 1,408 +11
Dec02 020530 67.70 67.70 66.53 66.53 -2.69 330 2,994 +162
Jan03 020530 66.43 66.43 66.43 66.43 -2.64 11 1,688 +1
Total Volume and Open Interest 53,933 122,964 -1,509
Natural Gas(NYM)
Jul02 020530 3.470 3.480 3.190 3.222 -0.283 52,493 64,269 +2,997
Aug02 020530 3.530 3.530 3.265 3.290 -0.267 10,108 39,385 -506
Sep02 020530 3.565 3.565 3.305 3.325 -0.257 2,968 31,696 -137
Oct02 020530 3.590 3.595 3.340 3.362 -0.250 5,412 49,863 +929
Nov02 020530 3.840 3.850 3.610 3.632 -0.235 1,531 32,435 +71
Dec02 020530 4.075 4.075 3.860 3.877 -0.222 1,736 28,854 +365
Jan03 020530 4.155 4.165 3.930 3.970 -0.212 2,387 31,982 +785
Feb03 020530 4.105 4.110 3.915 3.920 -0.207 1,737 22,463 +99
Total Volume and Open Interest 140,502 534,981 -17,965
Brent Crude Oil(IPE)
Jul02 020530 24.68 24.68 23.93 24.05 -1.07 38,371 67,896 +3,720
Aug02 020530 24.58 24.62 24.04 24.15 -0.99 21,111 51,721 +1,989
Sep02 020530 24.40 24.49 23.98 24.05 -0.96 4,476 21,609 +687
Oct02 020530 24.31 24.31 23.78 23.91 -0.93 2,764 13,488 +744
Nov02 020530 24.10 24.14 23.76 23.76 -0.90 247 8,994 +89
Dec02 020530 23.95 23.99 23.58 23.61 -0.87 6,945 32,229 +489
Jan03 020530 23.70 23.73 23.41 23.42 -0.85 2,948 11,489 -268
Feb03 020530 23.58 23.58 23.28 23.28 -0.81 262 4,481 +262
Total Volume and Open Interest 78,635 243,566 +8,412
Gas Oil(IPE)
Jun02 020530 194.50 194.75 192.00 192.00 -2.00 16,035 39,701 -590
Jul02 020530 197.00 197.75 194.75 195.25 -1.50 11,264 37,371 +1,314
Aug02 020530 200.00 200.00 197.50 197.50 -1.75 1,574 10,967 +431
Sep02 020530 201.50 201.75 200.00 200.00 -1.50 553 10,270 +27
Oct02 020530 203.75 204.00 202.25 202.25 -1.50 391 12,405 -254
Nov02 020530 205.00 205.00 203.50 203.50 -1.25 600 12,894 +150
Dec02 020530 205.00 205.25 203.75 203.75 -1.25 2,056 30,727 +570
Jan03 020530 204.50 204.50 203.75 203.75 -1.00 650 6,476 +200
Total Volume and Open Interest 33,653 189,605 +2,368
US Dollar Index(NYBOT)
Jun02 020530 111.51 111.57 110.95 111.28 -0.29 1,549 9,216 -78
Sep02 020530 112.02 112.06 111.50 111.80 -0.28 675 4,029 +576
Dec02 020530 112.10 112.27 112.10 112.27 -0.28 6 47 +6
Total Volume and Open Interest 2,230 13,292 +504
Australian Dollar(IMM)
Jun02 020530 56.43 56.55 56.30 56.33 unch 1,339 41,409 +35
Sep02 020530 56.05 56.15 55.91 55.91 unch 1,081 2,001 +934
Dec02 020530 55.70 55.70 55.49 55.49 unch 117 466 +100
Total Volume and Open Interest 2,592 44,157 +1,124
British Pound(IMM)
Jun02 020530 146.48 146.78 146.28 146.40 +0.32 3,942 44,315 -384
Sep02 020530 145.72 145.86 145.50 145.56 +0.32 188 1,416 +62
Dec02 020530 144.72 144.72 144.72 144.72 +0.32 0 14 +0
Total Volume and Open Interest 4,130 45,747 -322
Canadian Dollar(IMM)
Jun02 020530 65.16 65.25 65.11 65.13 -0.10 4,454 71,587 -295
Sep02 020530 65.03 65.10 64.98 64.99 -0.11 553 12,366 +332
Dec02 020530 64.88 64.93 64.85 64.85 -0.11 172 2,565 +108
Mar03 020530 64.72 64.72 64.72 64.72 -0.11 41 513 +17
Total Volume and Open Interest 5,230 87,345 +173
Japanese Yen(IMM)
Jun02 020530 81.04 81.48 81.02 81.23 +0.70 3,510 91,200 -525
Sep02 020530 81.44 81.84 81.42 81.61 +0.70 230 2,375 +54
Dec02 020530 81.94 82.32 81.94 82.09 +0.70 8 564 +2
Total Volume and Open Interest 3,748 94,479 -469
Swiss Franc(IMM)
Jun02 020530 63.96 64.33 63.89 64.15 +0.28 8,477 54,581 -56
Sep02 020530 64.04 64.45 64.04 64.26 +0.29 315 731 +186
Dec02 020530 64.24 64.38 64.24 64.38 +0.29 0 73 +0
Total Volume and Open Interest 8,792 55,385 +130
EuroFX(IMM)
Jun02 020530 93.64 94.07 93.56 93.81 +0.23 19,561 133,614 -1,662
Sep02 020530 93.30 93.70 93.21 93.44 +0.23 2,678 8,302 +1,532
Dec02 020530 93.00 93.40 92.90 93.10 +0.22 399 1,289 +249
Total Volume and Open Interest 22,644 143,356 +123
Mexican Peso(IMM)
Jun02 020530 10250.0 10300.0 10175.0 10297.0 +9.5 8,330 24,765 +838
Sep02 020530 10070.0 10137.0 10023.0 10137.0 +12.0 1,936 4,458 +1,542
Total Volume and Open Interest 10,266 30,723 +2,380
30-Year T-Bonds(CBOT)
Jun02 020530 102~03 102~21 101~28 102~14 +0~13 288,154 226,887 -55,919
Sep02 020530 100~10 101~15 100~10 101~09 +0~13 124,043 230,341 +66,359
Dec02 020530 99~26 100~10 99~22 100~07 +0~12 4,318 24,532 +3,004
Total Volume and Open Interest 416,515 481,762 +13,444
Municipal Bonds(CBOT)
Jun02 020530 104~16 104~27 104~13 104~24 +0~12 450 8,433 -174
Sep02 020530 102~25 103~07 102~21 102~31 +0~10 285 294 +206
Total Volume and Open Interest 735 8,727 +32
10-Year T-Notes(CBOT)
Jun02 020530 106~165 106~300 106~140 106~265 +0~120 461,167 422,726 -99,524
Sep02 020530 105~035 105~160 105~005 105~125 +0~115 209,251 418,382 +94,719
Total Volume and Open Interest 670,418 841,109 -4,805
5-Year T-Notes(CBOT)
Jun02 020530 107~050 107~095 107~000 107~075 +0~080 138,264 408,882 -70,727
Sep02 020530 105~275 106~000 105~220 105~290 +0~075 89,653 286,198 +75,927
Total Volume and Open Interest 227,917 695,080 +5,200
2 Year T-Notes(CBOT)
Jun02 020530 104~109 104~125 104~105 104~120 +0~017 24,977 70,876 -13,226
Sep02 020530 104~014 104~024 104~001 104~020 +0~016 19,904 48,430 +15,390
Total Volume and Open Interest 44,881 119,306 +2,164
3-Mth T-Bills(IMM)
Jun02 020530 98.29 98.30 98.27 98.27 +0.01 0 329 +0
Total Volume and Open Interest 1 405 +1
Eurodollars(IMM)
Jun02 020530 98.075 98.080 98.065 98.073 +0.010 54,996 669,363 -2,635
Sep02 020530 97.680 97.720 97.675 97.695 +0.045 110,705 660,388 +9,616
Dec02 020530 97.095 97.150 97.095 97.140 +0.085 166,307 758,292 -3,901
Mar03 020530 96.525 96.575 96.510 96.555 +0.080 86,743 471,151 +7,552
Jun03 020530 95.980 96.020 95.955 96.000 +0.085 41,629 298,107 -1,858
Sep03 020530 95.560 95.605 95.550 95.590 +0.085 30,003 250,016 +3,831
Dec03 020530 95.275 95.310 95.255 95.290 +0.070 20,433 193,696 -700
Mar04 020530 95.120 95.145 95.090 95.115 +0.050 19,472 171,161 +1,640
Jun04 020530 94.950 94.980 94.925 94.945 +0.050 7,981 144,034 +87
Sep04 020530 94.810 94.815 94.765 94.790 +0.045 9,061 128,190 -1,119
Dec04 020530 94.650 94.650 94.580 94.610 +0.040 5,445 101,054 -197
Mar05 020530 94.575 94.575 94.510 94.535 +0.035 6,854 96,706 +463
Total Volume and Open Interest 589,153 4,475,526 +18,845
3-Mth Euro-Yen(IMM)
Jun02 020530 99.92 99.92 99.92 99.92 unch 190 13,913 -498
Sep02 020530 99.91 99.91 99.91 99.91 +0.01 502 6,152 +411
Dec02 020530 99.88 99.88 99.88 99.88 unch 0 3,673 +241
Mar03 020530 99.84 99.84 99.84 99.84 +0.02 4 2,672 -10
Jun03 020530 99.83 99.84 99.83 99.84 +0.01 8 3,281 -15
Sep03 020530 99.79 99.79 99.79 99.79 +0.01 0 7,758 +710
Dec03 020530 99.75 99.75 99.74 99.74 +0.02 23 1,559 -287
Mar04 020530 99.67 99.67 99.67 99.67 +0.02 0 678 -2
Jun04 020530 99.60 99.60 99.60 99.60 unch 0 297 +0
Sep04 020530 99.52 99.52 99.52 99.52 unch 0 300 +0
Total Volume and Open Interest 727 40,605 +550
3-Mth Euro-Yen(SIMEX)
Jun02 020530 99.92 99.92 99.92 99.92 unch 449 85,272 -230
Sep02 020530 99.90 99.90 99.90 99.90 +0.00 532 37,002 -465
Dec02 020530 99.89 99.89 99.89 99.89 +0.01 3,119 34,474 +73
Mar03 020530 99.83 99.84 99.83 99.83 +0.01 3,645 32,485 -790
Jun03 020530 99.83 99.84 99.83 99.84 +0.01 2,416 49,944 -310
Sep03 020530 99.79 99.80 99.79 99.80 +0.02 1,311 32,692 +344
Dec03 020530 99.73 99.74 99.73 99.74 +0.02 133 13,197 +63
Mar04 020530 99.67 99.68 99.67 99.68 +0.03 25 13,417 -15
Total Volume and Open Interest 11,630 310,146 -1,330
German Euro-Bund(EUREX)
Jun02 020530 106.15 106.36 106.02 106.17 +0.18 742,746 597,402 -75,546
Sep02 020530 105.84 106.03 105.71 105.85 +0.19 118,378 164,666 +67,737
Dec02 020530 104.95 105.27 104.95 105.27 +0.18 5,281 344 +1
Total Volume and Open Interest 866,405 762,412 -7,808
German Euro-Bobl(EUREX)
Jun02 020530 105.07 105.23 105.00 105.08 +0.12 424,315 486,620 -15,482
Sep02 020530 104.62 104.85 104.62 104.76 +0.17 48,575 121,470 +17,514
Dec02 020530 103.96 104.16 103.96 104.16 +0.13 772 354 +0
Total Volume and Open Interest 473,662 608,444 +2,032
Long Gilt(LIFFE)
Jun02 020530 111~27 112~01 111~23 111~24 +0~03 71,546 33,056 -21,023
Sep02 020530 111~00 111~07 110~29 110~30 +0~03 27,769 58,813 +24,254
Total Volume and Open Interest 99,315 91,869 +3,231
3-Mth Short Sterling(LIFFE)
Jun02 020530 95.77 95.78 95.73 95.75 -0.02 19,946 0 +0
Sep02 020530 95.38 95.39 95.33 95.35 -0.01 33,155 0 +0
Dec02 020530 95.03 95.03 94.94 94.96 -0.01 49,169 0 +0
Total Volume and Open Interest 145,568    
3-Mth Euribor(LIFFE)
Jun02 020530 96.475 96.495 96.470 96.485 +0.020 46,620 401,205 -7,329
Sep02 020530 96.195 96.240 96.195 96.210 +0.030 76,678 352,042 +2,377
Dec02 020530 95.845 95.920 95.845 95.875 +0.045 100,018 279,398 +1,121
Total Volume and Open Interest 357,031 1,779,490 +27,798
3-Mth Aus T-Bills(SFE)
Jun02 020530 94.98 94.98 94.95 94.97 -0.01 4,153 233,834 -1,594
Sep02 020530 94.47 94.48 94.42 94.43 -0.02 8,254 184,321 +1,241
Dec02 020530 94.15 94.15 94.09 94.10 -0.01 2,442 90,209 +568
Mar03 020530 93.99 94.00 93.94 93.95 +0.01 731 38,600 -116
Jun03 020530 93.91 93.92 93.87 93.87 +0.02 331 20,106 -294
Sep03 020530 93.82 93.82 93.82 93.82 +0.02 210 12,666 +170
Dec03 020530 93.76 93.77 93.76 93.76 +0.01 105 9,843 -200
Mar04 020530 93.73 93.73 93.73 93.73 +0.02 120 5,458 -35
Jun04 020530 93.71 93.71 93.71 93.71 +0.03 0 2,145 +0
Sep04 020530 93.69 93.69 93.69 93.69 +0.03 19 1,299 +10
Total Volume and Open Interest 16,389 599,790 -231
10-Year Aus T-Bonds(SFE)
Jun02 020530 93.80 93.81 93.75 93.78 -0.04 2,698 284,910 +9,806
Sep02 020530 93.71 93.71 93.71 93.71 +0.03 15 25 +0
Total Volume and Open Interest 14,722 268,208 +0
3-Year Aus T-Bonds(SFE)
Jun02 020530 94.18 94.19 94.12 94.14 +0.01 35,018 733,924 +21,121
Sep02 020530 94.01 94.01 94.01 94.01 +0.01 0 900 +0
Total Volume and Open Interest 35,018 734,824 +21,121
Gold(CMX)
Jun02 020530 324.0 326.7 323.5 325.5 unch 61,740 24,465 -20,015
Aug02 020530 325.8 327.9 324.7 326.7 -0.1 42,232 99,492 +18,528
Oct02 020530 327.5 329.0 326.3 327.8 -0.1 324 5,228 -41
Dec02 020530 328.3 329.9 326.6 328.7 -0.2 4,310 30,774 +1,197
Feb03 020530 329.1 329.7 328.0 329.7 -0.2 39 7,726 +30
Apr03 020530 330.7 330.7 330.7 330.7 -0.2 1 2,684 +0
Total Volume and Open Interest 108,704 190,647 +203
Silver(CMX)
Jul02 020530 492.5 499.0 491.5 498.5 +4.0 14,202 76,793 -115
Sep02 020530 494.0 501.0 494.0 500.4 +4.0 421 5,805 +193
Dec02 020530 499.0 503.5 497.0 503.2 +4.1 936 9,995 +125
Mar03 020530 507.5 507.5 505.6 505.6 +4.1 8 1,400 +0
May03 020530 508.0 508.0 506.9 506.9 +4.1 1 1,129 +1
Total Volume and Open Interest 15,806 99,080 +314
Platinum(NYM)
Jul02 020530 542.0 551.8 542.0 550.0 +5.7 360 5,981 -33
Oct02 020530 539.0 544.5 539.0 542.5 +5.7 15 96 -2
Jan03 020530 539.5 539.5 539.5 539.5 +5.7 2 3 +2
Total Volume and Open Interest 377 6,080 -33
Palladium(NYME)
Jun02 020530 354.00 354.00 352.00 352.25 -1.25 169 211 -99
Sep02 020530 352.00 354.00 352.00 352.75 -1.25 193 1,438 +111
Total Volume and Open Interest 362 1,649 +12
Copper(CMX)
Jul02 020530 76.30 76.45 75.15 75.20 +0.10 10,959 39,386 +1,772
Sep02 020530 76.80 76.85 75.70 75.70 +0.15 547 8,160 +119
Dec02 020530 77.35 77.40 76.20 76.35 +0.15 171 9,205 -25
Mar03 020530 77.70 77.70 76.95 76.95 +0.15 33 1,830 +5
May03 020530 77.30 77.30 77.30 77.30 +0.15 69 1,859 +0
Total Volume and Open Interest 12,297 77,924 +1,535
DJIA Index(CBOT)
Jun02 020530 9886 9950 9805 9921 -4 17,743 32,021 -725
Sep02 020530 9890 9955 9812 9922 -5 278 1,344 +65
Dec02 020530 9890 9936 9840 9932 -8 3 184 +2
Mar03 020530 9969 9969 9969 9969 -8 0 1 +0
Total Volume and Open Interest 18,024 33,575 -658
S & P 500(CME)
Jun02 020530 1061.00 1070.30 1054.30 1065.80 -2.00 64,951 455,790 -5,642
Sep02 020530 1062.00 1069.20 1057.00 1067.20 -2.00 10,450 94,931 +5,537
Dec02 020530 1070.00 1070.00 1061.00 1069.60 -2.10 255 8,132 +100
Mar03 020530 1074.40 1074.40 1074.40 1074.40 -2.10 0 79 +0
Total Volume and Open Interest 75,656 559,088 +5
S & P 500 E-Mini(Globex)
Jun02 020530 1068.25 1073.00 1054.25 1065.75 -2.00 309,031 252,564 +986
Sep02 020530 1063.75 1070.75 1056.25 1067.25 -2.00 626 1,276 +546
Total Volume and Open Interest 309,657 253,840 +1,532
NASDAQ 100(CME)
Jun02 020530 1208.00 1236.00 1202.00 1230.00 +11.50 11,703 69,756 -322
Sep02 020530 1236.00 1236.00 1236.00 1236.00 +11.50 32 216 +32
Dec02 020530 1242.00 1242.00 1242.00 1242.00 +11.50 0 21 +0
Total Volume and Open Interest 11,735 69,993 -290
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020530 1219.5 1236.5 1202.5 1230.0 +11.5 177,481 169,989 +1,913
Sep02 020530 1227.0 1236.5 1211.0 1236.0 +11.5 27 101 +8
Total Volume and Open Interest 177,508 170,090 +1,921
NYSE Composite(NYBOT)
Jun02 020530 567.25 570.00 564.00 568.00 -2.00 394 3,534 +92
Sep02 020530 567.00 568.40 567.00 568.40 -2.00 80 490 +40
Dec02 020530 568.80 568.80 568.80 568.80 -2.00 0 200 +0
Total Volume and Open Interest 474 4,224 +132
S & P Midcap 400(CME)
Jun02 020530 527.00 529.75 522.50 528.25 +0.25 961 16,468 -82
Sep02 020530 530.25 530.25 530.25 530.25 +0.75 0 2 +0
Dec02 020530 533.40 533.40 533.40 533.40 +0.75      
Total Volume and Open Interest 961 16,470 -82
Russell 2000(CME)
Jun02 020530 484.50 490.25 482.00 487.85 +1.20 2,962 27,953 -33
Sep02 020530 488.85 488.85 488.85 488.85 +1.20 3 15 +0
Dec02 020530 490.85 490.85 490.85 490.85 +1.20      
Total Volume and Open Interest 2,965 27,968 -33
Value Line(KCBT)
Jun02 020530 1246.00 1255.00 1240.00 1249.00 -6.50 35 249 -53
Total Volume and Open Interest 37 251 -52
Nikkei 225(CME)
Jun02 020530 11750 11800 11690 11755 -45 1,025 22,272 -200
Sep02 020530 11780 11780 11780 11780 -45 90 162 +62
Total Volume and Open Interest 1,115 22,454 -138
Nikkei 225(SIMEX)
Jun02 020530 11800 11815 11675 11785 -50 9,752 100,373 -1,740
Sep02 020530 11780 11785 11780 11785 -50 3 3,739 +3
Dec02 020530 11725 11765 11725 11765 -50      
Total Volume and Open Interest 9,756 104,413 -1,736
CAC 40(MATIF)
May02 020530 4330.0 4334.5 4214.0 4258.0 -68.5 100,852 478,442 -57,042
Jun02 020530 4304.5 4329.0 4203.5 4245.5 -71.5 59,918 256,918 +53,805
Jul02 020530 4253.5 4253.5 4253.5 4253.5 -80.5      
Total Volume and Open Interest 160,775 798,476 -3,235
DAX Index(EUREX)
Jun02 020530 4873.0 4880.0 4751.0 4759.0 -133.0 51,864 241,393 -2,472
Sep02 020530 4918.5 4919.0 4796.5 4801.0 -134.5 501 7,104 +238
Dec02 020530 4930.0 4930.0 4844.0 4849.0 -136.0 31 2,688 +24
Total Volume and Open Interest 52,396 251,185 -2,210
FT-SE 100(LIFFE)
Jun02 020530 5065.00 5082.00 5017.00 5040.00 -43.50 31,173 319,038 +2,309
Sep02 020530 5079.50 5092.00 5034.50 5053.50 -43.50 1,181 23,669 +161
Dec02 020530 5094.00 5094.00 5094.00 5094.00 -43.50 343 10,315 +341
Total Volume and Open Interest 33,548 357,516 +3,361
SPI 200(SFE)
Jun02 020530 3359.0 3379.0 3356.0 3374.0 +6.0 9,511 161,475 +3,308
Sep02 020530 3391.0 3391.0 3389.0 3389.0 +7.0 4 1,724 +1
Dec02 020530 3404.0 3404.0 3404.0 3404.0 +5.0 55 1,269 +42
Total Volume and Open Interest 9,630 165,483 +3,398
GSCI(CME)
Jun02 020530 194.80 194.80 191.40 191.85 -5.65 32 19,580 +6
Jul02 020530 192.40 192.40 192.40 192.40 -5.90 4 3 +2
Aug02 020530 192.10 192.10 192.10 192.10 -5.50      
Total Volume and Open Interest 36 19,583 +8
Bridge CRB Index(NYBOT)
Jun02 020530 203.90 204.25 202.50 202.50 -1.95 33 215 -2
Aug02 020530 205.65 205.65 204.50 204.50 -1.70 14 147 +10
Nov02 020530 206.70 206.70 206.50 206.50 -1.45 1 53 +0
Total Volume and Open Interest 48 415 +8
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!