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 Mon June 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020603 507.00 509.50 503.00 505.50 -3.25 44,578 92,346 +235
Aug02 020603 501.00 504.25 498.00 499.50 -4.00 5,779 12,823 +73
Sep02 020603 490.00 492.00 486.50 486.75 -6.25 2,279 10,855 +786
Nov02 020603 481.00 484.00 478.50 479.50 -7.50 16,953 38,887 +1,177
Jan03 020603 485.00 486.00 481.00 481.25 -8.25 2,381 7,082 +791
Mar03 020603 484.00 486.00 481.00 481.25 -8.25 1,238 4,864 +778
May03 020603 485.25 485.50 482.00 482.00 -7.50 1,157 5,524 +516
Total Volume and Open Interest 75,357 175,960 +4,743
Soybean Meal(CBOT)
Jul02 020603 167.50 169.50 166.80 168.60 -0.10 20,470 59,600 +146
Aug02 020603 163.80 166.10 163.50 165.20 -0.10 6,467 17,149 +1,459
Sep02 020603 161.20 162.20 160.30 161.40 -0.90 2,358 13,183 +175
Oct02 020603 157.00 158.00 156.50 157.10 -1.20 1,297 10,084 +12
Dec02 020603 155.00 156.10 154.30 154.70 -2.00 9,144 27,836 +927
Jan03 020603 155.00 155.00 153.50 153.70 -2.30 447 4,491 +217
Mar03 020603 153.20 153.20 151.00 151.00 -3.20 659 3,509 +109
May03 020603 150.50 150.50 148.50 148.60 -2.40 532 2,412 +23
Total Volume and Open Interest 41,474 140,550 +3,105
Soybean Oil(CBOT)
Jul02 020603 18.67 18.68 18.41 18.42 -0.27 22,338 66,842 +1,112
Aug02 020603 18.73 18.73 18.49 18.50 -0.28 4,639 18,084 +472
Sep02 020603 18.84 18.84 18.60 18.60 -0.28 828 10,778 -227
Oct02 020603 18.78 18.83 18.67 18.67 -0.29 1,041 7,755 -158
Dec02 020603 19.15 19.15 18.88 18.89 -0.38 7,669 24,469 +1,524
Jan03 020603 19.12 19.12 19.08 19.08 -0.35 494 3,477 +357
Mar03 020603 19.25 19.32 19.22 19.22 -0.38 401 1,916 +91
May03 020603 19.45 19.50 19.37 19.37 -0.43 877 1,691 +295
Total Volume and Open Interest 38,757 138,177 +3,435
Canola(WCE)
Jul02 020603 342.0 344.8 341.1 343.5 -1.1 6,575 18,910 -51
Sep02 020603 342.0 342.0 342.0 342.0 +1.0 0 16 +0
Nov02 020603 346.0 347.5 344.2 346.6 -0.2 3,248 21,339 +55
Jan03 020603 346.5 348.9 346.5 348.9 +0.1 141 1,282 +19
Mar03 020603 348.5 348.5 348.5 348.5 -0.1 78 365 +40
Total Volume and Open Interest 10,042 41,912 +63
Corn(CBOT)
Jul02 020603 211.00 211.00 209.25 209.50 -4.50 42,987 197,805 -529
Sep02 020603 217.50 218.00 216.00 216.50 -4.00 6,260 53,379 +264
Dec02 020603 226.25 227.75 225.25 226.25 -3.75 20,883 125,357 +3,810
Mar03 020603 233.50 235.00 232.75 233.75 -3.50 1,440 20,831 +258
May03 020603 236.25 238.25 236.00 237.00 -3.25 801 6,795 +459
Jul03 020603 239.00 240.75 239.00 240.00 -3.25 665 9,931 +188
Total Volume and Open Interest 73,788 429,757 +4,888
Wheat(CBOT)
Jul02 020603 280.75 288.00 279.50 286.75 +4.50 26,846 61,426 -2,122
Sep02 020603 286.50 294.50 286.00 293.25 +4.75 1,895 10,997 +207
Dec02 020603 296.75 304.00 296.00 303.25 +4.50 8,493 20,374 +3,305
Mar03 020603 300.50 305.50 300.00 305.00 +2.25 261 2,546 +112
May03 020603 299.00 299.00 299.00 299.00 +1.00 0 402 +0
Total Volume and Open Interest 37,569 97,216 +1,500
Wheat(KCBT)
Jul02 020603 294.50 304.75 292.50 302.75 +9.75 8,657 40,897 +2,845
Sep02 020603 298.00 310.00 297.50 307.50 +9.25 2,400 10,414 +607
Dec02 020603 306.00 315.50 304.75 313.00 +8.00 1,785 11,388 +873
Mar03 020603 312.50 316.50 312.00 316.50 +7.50 30 3,788 +0
May03 020603 315.00 317.00 315.00 317.00 +6.50 0 273 +0
Total Volume and Open Interest 12,873 68,111 +4,320
Wheat(MGE)
Jul02 020603 302.00 311.00 301.00 307.50 +3.50 3,703 13,319 +406
Sep02 020603 305.00 314.00 304.50 310.00 +3.75 933 5,206 +138
Dec02 020603 315.00 322.25 315.00 319.00 +3.25 138 3,629 +74
Mar03 020603 325.00 331.00 325.00 328.00 +2.00 9 754 +1
May03 020603 334.00 336.00 334.00 336.00 +4.00 0 107 +0
Total Volume and Open Interest 4,789 23,710 +623
Oats(CBOT)
Jul02 020603 185.00 202.00 184.75 197.75 +12.75 842 4,238 +29
Sep02 020603 150.00 165.00 149.00 159.25 +9.50 296 781 +6
Dec02 020603 139.50 148.00 139.00 146.75 +6.25 661 4,727 +79
Mar03 020603 148.75 148.75 148.75 148.75 +7.00 57 130 +18
Total Volume and Open Interest 1,856 9,879 +132
Rough Rice(CBOT)
Jul02 020603 4.78 4.78 4.50 4.62 +0.34 1,129 4,265 -33
Sep02 020603 4.83 4.98 4.70 4.80 +0.32 317 758 +8
Nov02 020603 5.18 5.18 4.90 5.00 +0.32 259 1,505 -117
Jan03 020603 5.15 5.20 5.10 5.17 +0.37 9 754 -5
Total Volume and Open Interest 1,736 8,366 -165
Live Cattle(CME)
Jun02 020603 60.850 61.975 60.750 61.975 +1.500 6,813 22,266 -1,196
Aug02 020603 61.325 62.450 61.250 62.275 +1.325 6,076 33,071 +1,628
Oct02 020603 64.400 65.700 64.400 65.275 +0.875 2,106 26,842 -103
Dec02 020603 66.150 67.200 66.100 66.925 +0.825 1,472 11,591 +416
Feb03 020603 66.900 68.000 66.900 67.800 +0.850 303 3,264 -105
Apr03 020603 68.400 69.400 68.400 69.400 +0.900 134 1,539 +21
Total Volume and Open Interest 16,904 98,573 +661
Feeder Cattle(CME)
Aug02 020603 74.800 75.975 74.800 75.975 +1.500 1,676 7,815 +246
Sep02 020603 74.950 75.600 74.850 75.600 +1.500 154 993 +42
Oct02 020603 75.000 75.775 75.000 75.775 +1.500 271 1,617 +48
Nov02 020603 75.800 76.300 75.700 76.300 +1.500 137 672 -31
Jan03 020603 75.100 76.200 75.100 76.200 +1.500 25 377 +6
Mar03 020603 75.600 75.600 75.600 75.600 +1.150 0 13 +0
Apr03 020603 75.500 75.775 75.500 75.775 +1.325 0 53 +0
Total Volume and Open Interest 2,263 11,540 +311
Lean Hogs(CME)
Jun02 020603 47.300 47.950 47.250 47.475 +0.725 2,975 6,424 -999
Jul02 020603 47.600 49.000 47.600 48.425 +0.650 3,563 12,207 +805
Aug02 020603 46.900 48.300 46.900 48.075 +1.200 1,246 5,303 -66
Oct02 020603 39.700 40.500 39.700 39.950 +0.350 229 3,153 +11
Dec02 020603 38.000 38.300 37.400 37.450 -0.125 256 3,366 -72
Feb03 020603 41.000 41.100 40.850 41.000 +0.350 1 497 +0
Apr03 020603 42.000 42.050 42.000 42.025 +0.525 1 13 +0
May03 020603 45.750 46.000 45.750 46.000 +0.500 0 1 +0
Total Volume and Open Interest 8,270 30,967 -321
Pork Bellies(CME)
Jul02 020603 57.700 58.800 57.550 58.450 +0.600 358 2,234 -62
Aug02 020603 57.350 58.500 57.350 58.075 +0.700 74 700 +4
Feb03 020603 61.000 61.400 61.000 61.300 +1.000 0 74 +0
Mar03 020603 59.700 59.700 59.700 59.700 unch 0 2 +0
May03 020603 60.050 60.050 60.050 60.050 unch 0 1 +0
Total Volume and Open Interest 432 3,011 -58
Class III Milk(CME)
Jun02 020603 10.45 10.45 10.45 10.45 unch 95 2,685 +20
Jul02 020603 11.06 11.15 11.00 11.00 -0.05 108 2,926 +25
Aug02 020603 11.89 11.92 11.85 11.85 -0.04 99 2,285 +35
Sep02 020603 12.41 12.41 12.30 12.30 -0.11 58 2,455 +2
Oct02 020603 11.95 11.95 11.84 11.84 -0.16 13 1,720 +10
Total Volume and Open Interest 411 14,346 -1,701
Cocoa(NYBOT)
Jul02 020603 1595 1595 1567 1577 -21 4,537 32,372 -1,437
Sep02 020603 1573 1575 1554 1563 -15 3,263 19,778 +1,249
Dec02 020603 1524 1524 1513 1523 -1 830 15,437 +348
Mar03 020603 1493 1493 1493 1493 unch 514 13,115 -89
May03 020603 1489 1489 1489 1489 +1 151 6,087 +95
Jul03 020603 1486 1486 1486 1486 unch 95 4,999 +75
Sep03 020603 1486 1486 1486 1486 +3 230 11,652 +180
Total Volume and Open Interest 9,751 110,118 +484
Coffee "C"(NYBOT)
Jul02 020603 52.00 52.00 50.35 51.20 -0.70 6,296 28,543 -1,194
Sep02 020603 54.30 54.45 53.00 53.80 -0.55 3,571 20,099 +1,117
Dec02 020603 56.85 56.85 55.80 56.35 -0.50 616 8,743 +118
Mar03 020603 59.00 59.00 58.10 58.45 -0.50 225 5,359 +25
May03 020603 60.75 60.75 59.50 59.75 -0.50 140 2,054 -8
Jul03 020603 61.25 61.35 60.70 60.75 -0.60 96 2,142 -15
Total Volume and Open Interest 10,948 68,361 +39
Orange Juice(NYBOT)
Jul02 020603 92.10 92.10 90.70 91.25 -0.55 1,738 10,907 -49
Sep02 020603 90.70 90.70 90.00 90.10 -0.40 597 4,742 +199
Nov02 020603 89.00 89.30 89.00 89.30 -0.20 226 2,830 +66
Jan03 020603 90.00 90.25 90.00 90.25 -0.25 6 3,741 -1
Mar03 020603 90.35 91.05 90.35 91.05 -0.10 10 2,308 +10
Total Volume and Open Interest 2,577 24,876 +225
Sugar #11(NYBOT)
Jul02 020603 5.90 5.90 5.75 5.77 -0.13 20,139 76,442 +669
Oct02 020603 5.71 5.73 5.63 5.67 -0.11 11,537 40,420 +4,938
Mar03 020603 5.96 5.99 5.89 5.95 -0.07 4,242 22,215 -578
May03 020603 5.97 5.97 5.95 5.95 -0.06 106 7,990 -8
Jul03 020603 5.85 5.87 5.85 5.87 -0.05 291 12,359 +38
Total Volume and Open Interest 36,985 170,129 +5,312
Sugar #14(NYBOT)
Jul02 020603 19.20 19.20 18.90 18.98 -0.21 1,025 2,242 -43
Sep02 020603 19.56 19.56 19.48 19.49 -0.11 5 2,798 +5
Nov02 020603 19.78 19.78 19.77 19.77 -0.02 13 3,026 +10
Jan03 020603 19.90 19.90 19.90 19.90 unch 1 1,948 +1
Mar03 020603 20.11 20.11 20.11 20.11 +0.01 1 2,274 +0
Total Volume and Open Interest 1,047 13,006 -29
London Cocoa(LCE)
Jul02 020531 1306 1318 1295 1298 -6 1,758 42,818 -144
Sep02 020531 1258 1273 1250 1253 -3 922 37,052 +368
Dec02 020531 1149 1166 1148 1150 +3 257 19,430 -88
Mar03 020531 1129 1142 1123 1125 -1 75 34,588 -24
May03 020531 1140 1149 1132 1135 -2 5 6,302 +1
Jul03 020531 1157 1160 1148 1148 -2 45 6,694 +20
Sep03 020531 1157 1158 1148 1148 -2 291 3,610 +280
Total Volume and Open Interest 3,403 157,598 +453
London Coffee(LCE)
Jul02 020531 531.00 538.00 529.00 536.00 +3.00 1,726 28,000 +28
Sep02 020531 547.00 553.00 545.00 553.00 +5.00 1,996 37,747 +413
Nov02 020531 555.00 563.00 555.00 562.00 +4.00 496 18,249 +6
Jan03 020531 569.00 572.00 568.00 572.00 +5.00 50 11,187 -19
Mar03 020531 578.00 581.00 578.00 581.00 +6.00 242 8,200 -8
May03 020531 590.00 590.00 587.00 590.00 +6.00 211 3,540 +208
Total Volume and Open Interest 4,813 107,356 +663
London Sugar(LCE)
Aug02 020531 199.80 201.90 199.40 200.10 +1.00 1,018 19,014 +163
Oct02 020531 176.30 178.50 176.00 177.20 +1.30 903 11,279 +209
Dec02 020531 177.50 178.70 177.00 177.90 +1.00 444 2,619 +200
Mar03 020531 180.50 182.00 180.00 180.90 +1.00 334 4,209 -39
May03 020531 183.00 184.50 183.00 184.20 +1.10 138 1,870 +39
Total Volume and Open Interest 2,837 38,991 +572
Cotton(NYBOT)
Jul02 020603 39.40 39.85 39.10 39.48 +0.01 10,015 26,157 -763
Oct02 020603 41.35 41.85 41.25 41.56 -0.04 543 2,466 +281
Dec02 020603 43.20 43.65 43.05 43.34 -0.06 6,173 28,606 +1,867
Mar03 020603 45.05 45.40 44.80 45.11 +0.01 340 4,173 +49
May03 020603 47.05 47.45 47.00 47.40 +0.13 40 2,533 -16
Jul03 020603 48.25 48.55 48.25 48.55 +0.10 64 1,179 +0
Total Volume and Open Interest 17,176 65,732 +1,418
Lumber(CME)
Jul02 020603 282.0 282.0 276.0 276.1 -4.9 511 1,237 -97
Sep02 020603 283.6 284.0 278.1 278.1 -4.7 98 357 +3
Nov02 020603 280.0 280.1 276.9 276.9 -4.2 30 93 +8
Jan03 020603 292.1 292.1 291.0 291.0 -1.8 2 14 +1
Total Volume and Open Interest 641 1,708 -85
Crude Oil(NYM)
Jul02 020603 25.17 25.44 24.85 25.08 -0.23 91,770 161,808 -3,675
Aug02 020603 25.32 25.58 25.00 25.26 -0.13 40,562 78,035 -416
Sep02 020603 25.08 25.42 24.95 25.11 -0.13 14,837 41,023 +1,913
Oct02 020603 25.05 25.05 24.80 24.93 -0.14 6,024 26,414 +2,206
Nov02 020603 24.65 24.90 24.60 24.76 -0.14 2,942 15,412 +341
Dec02 020603 24.70 24.80 24.37 24.59 -0.14 14,807 49,603 -8,183
Jan03 020603 24.55 24.55 24.40 24.40 -0.15 1,831 23,241 -2,308
Feb03 020603 24.24 24.24 24.24 24.24 -0.16 364 9,588 +24
Mar03 020603 24.08 24.08 24.08 24.08 -0.17 301 8,663 -185
Apr03 020603 23.93 23.93 23.93 23.93 -0.17 0 5,171 +0
May03 020603 23.78 23.78 23.78 23.78 -0.17 26 2,349 +0
Jun03 020603 23.80 23.85 23.53 23.63 -0.17 683 15,157 +17
Jul03 020603 23.49 23.49 23.49 23.49 -0.17 25 3,840 +25
Aug03 020603 23.38 23.38 23.38 23.38 -0.17 1,000 5,922 +680
Sep03 020603 23.28 23.28 23.28 23.28 -0.18 300 5,119 +300
Oct03 020603 23.19 23.19 23.19 23.19 -0.18 0 2,362 +0
Total Volume and Open Interest 182,057 515,020 -18,719
Heating Oil(NYM)
Jul02 020603 63.70 64.40 63.25 63.50 -0.61 23,173 43,675 +1,121
Aug02 020603 64.70 64.85 64.00 64.39 -0.42 2,475 17,591 -67
Sep02 020603 65.50 65.80 64.80 65.24 -0.37 4,542 13,030 +430
Oct02 020603 66.35 66.40 65.80 66.14 -0.32 562 8,977 +87
Nov02 020603 67.00 67.30 66.50 66.89 -0.32 400 7,002 +195
Dec02 020603 67.60 67.90 67.10 67.49 -0.32 1,084 15,838 -183
Jan03 020603 68.00 68.50 67.45 67.84 -0.32 555 8,406 -55
Feb03 020603 67.50 68.25 67.10 67.64 -0.32 154 6,188 +66
Mar03 020603 66.80 67.20 66.00 66.44 -0.32 132 4,340 +13
Apr03 020603 65.10 65.45 64.65 64.94 -0.27 14 2,323 +107
May03 020603 63.55 63.55 63.25 63.34 -0.22 55 954 +5
Jun03 020603 63.00 63.10 62.89 62.89 -0.22 85 2,759 +8
Total Volume and Open Interest 45,922 134,721 -2,480
Unleaded Gas(NYM)
Jul02 020603 74.60 75.25 73.80 74.64 -0.21 28,618 53,818 +3,020
Aug02 020603 74.60 75.55 74.05 74.87 unch 5,949 21,887 +1,298
Sep02 020603 72.50 73.60 72.30 73.08 +0.11 2,063 17,000 -283
Oct02 020603 69.85 69.85 69.85 69.85 +0.13 409 11,914 -61
Nov02 020603 68.35 68.35 68.35 68.35 +0.13 104 1,455 +47
Total Volume and Open Interest 55,897 116,042 -3,342
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Jul02 020603 3.205 3.305 3.205 3.242 +0.025 32,727 63,604 -694
Aug02 020603 3.290 3.350 3.270 3.295 +0.015 5,384 41,464 +366
Sep02 020603 3.320 3.370 3.295 3.316 +0.007 6,512 33,077 +2,066
Oct02 020603 3.335 3.395 3.330 3.344 -0.001 5,457 51,155 -738
Nov02 020603 3.615 3.660 3.610 3.612 -0.003 2,131 32,170 -153
Dec02 020603 3.850 3.900 3.850 3.852 -0.003 2,141 29,261 -379
Jan03 020603 3.940 3.995 3.939 3.939 -0.006 2,263 32,657 +47
Feb03 020603 3.890 3.930 3.880 3.882 -0.008 1,927 22,892 -3
Mar03 020603 3.790 3.840 3.772 3.772 -0.008 1,166 19,395 -190
Apr03 020603 3.625 3.660 3.612 3.612 -0.008 417 15,317 -17
May03 020603 3.605 3.660 3.587 3.587 -0.008 599 12,363 -81
Jun03 020603 3.640 3.675 3.612 3.612 -0.011 214 17,207 +16
Jul03 020603 3.710 3.710 3.649 3.649 -0.011 322 12,497 +25
Aug03 020603 3.685 3.730 3.679 3.679 -0.008 335 13,633 -72
Sep03 020603 3.730 3.730 3.674 3.674 -0.006 1,022 10,185 +218
Oct03 020603 3.740 3.740 3.712 3.712 -0.006 451 14,684 -194
Total Volume and Open Interest 66,009 535,940 -159
Brent Crude Oil(ICE)
Jul02 020531 24.30 24.80 24.10 24.45 +0.40 45,456 54,394 -13,502
Aug02 020531 24.43 24.90 24.28 24.51 +0.36 26,720 49,845 -1,876
Sep02 020531 24.33 24.75 24.24 24.39 +0.34 7,314 21,735 +126
Oct02 020531 24.10 24.33 24.08 24.20 +0.29 2,836 12,892 -596
Nov02 020531 24.00 24.17 23.98 24.01 +0.25 580 8,937 -57
Dec02 020531 23.86 24.15 23.79 23.83 +0.22 4,114 31,423 -806
Jan03 020531 23.64 23.75 23.61 23.62 +0.20 698 11,539 +50
Feb03 020531 23.47 23.47 23.46 23.46 +0.18 100 4,531 +50
Mar03 020531 23.34 23.34 23.30 23.30 +0.16 0 4,056 -64
Apr03 020531 23.15 23.15 23.15 23.15 +0.14 150 950 +150
May03 020531 23.01 23.01 23.01 23.01 +0.13 0 600 +0
Jun03 020531 22.88 22.88 22.88 22.88 +0.12 700 7,930 -175
Total Volume and Open Interest 89,598 226,961 -16,605
Gas Oil(ICE)
Jun02 020531 191.50 194.50 191.50 193.50 +1.50 12,780 34,548 -5,153
Jul02 020531 195.25 197.25 194.50 196.25 +1.00 9,585 36,795 -576
Aug02 020531 198.00 199.00 197.25 198.75 +1.25 1,892 11,471 +504
Sep02 020531 200.25 201.50 199.50 201.25 +1.25 1,341 10,790 +520
Oct02 020531 202.50 203.75 202.50 203.50 +1.25 949 12,816 +411
Nov02 020531 203.25 204.75 203.25 204.75 +1.25 431 12,994 +100
Dec02 020531 204.50 205.00 203.50 205.00 +1.25 2,202 30,634 -93
Jan03 020531 203.50 205.00 203.50 205.00 +1.25 380 6,845 +369
Feb03 020531 202.00 203.25 202.00 203.25 +1.25 0 2,240 +0
Mar03 020531 200.75 200.75 200.75 200.75 +1.25 0 4,114 -100
Total Volume and Open Interest 30,125 185,832 +185,832
US Dollar Index(NYBOT)
Jun02 020603 112.00 112.00 111.19 111.38 -0.53 1,532 7,561 -270
Sep02 020603 112.47 112.50 111.68 111.88 -0.53 718 5,414 +589
Dec02 020603 113.05 113.05 112.35 112.35 -0.53 2 51 +2
Total Volume and Open Interest 2,252 13,026 +321
Australian Dollar(CME)
Jun02 020603 56.65 57.13 56.63 57.04 +0.39 3,346 41,777 +726
Sep02 020603 56.25 56.70 56.22 56.60 +0.39 756 2,722 +581
Dec02 020603 56.16 56.16 56.16 56.16 +0.39 0 466 +0
Total Volume and Open Interest 4,102 45,246 +1,307
British Pound(CME)
Jun02 020603 145.48 146.22 145.38 146.12 +0.64 6,942 42,797 -2,166
Sep02 020603 144.78 145.32 144.58 145.28 +0.64 327 1,680 +244
Dec02 020603 143.88 144.44 143.88 144.44 +0.64 0 14 +0
Total Volume and Open Interest 7,269 44,493 -1,922
Canadian Dollar(CME)
Jun02 020603 65.17 65.51 65.08 65.40 -0.05 6,533 71,943 +1,618
Sep02 020603 65.01 65.40 64.94 65.26 -0.05 1,185 13,503 +785
Dec02 020603 64.90 65.18 64.83 65.12 -0.05 93 2,581 -12
Mar03 020603 64.75 65.03 64.70 64.99 -0.05 3 517 +3
Total Volume and Open Interest 7,825 88,865 +2,401
Japanese Yen(CME)
Jun02 020603 80.54 80.95 80.50 80.83 +0.29 7,057 91,990 -1,911
Sep02 020603 80.95 81.32 80.89 81.21 +0.29 1,406 3,678 +1,063
Dec02 020603 81.37 81.69 81.37 81.69 +0.29 151 717 +88
Total Volume and Open Interest 8,615 96,725 -760
Swiss Franc(CME)
Jun02 020603 63.49 64.02 63.47 63.90 +0.17 7,382 51,148 -2,635
Sep02 020603 63.61 64.11 63.60 64.01 +0.17 602 1,401 +489
Dec02 020603 64.13 64.13 64.13 64.13 +0.17 10 83 +9
Total Volume and Open Interest 7,994 52,632 -2,137
EuroFX(CME)
Jun02 020603 93.06 93.91 93.04 93.72 +0.55 28,188 137,033 +6,197
Sep02 020603 92.71 93.51 92.66 93.35 +0.55 2,196 10,222 +771
Dec02 020603 92.34 93.18 92.34 93.01 +0.55 337 1,392 +92
Total Volume and Open Interest 30,729 148,806 +7,068
Mexican Peso(CME)
Jun02 020603 10390.0 10390.0 10310.0 10347.5 unch 5,122 24,268 -360
Jul02 020603 10272.5 10272.5 10272.5 10272.5 unch 2 6 +0
Total Volume and Open Interest 5,370 30,423 -285
30-Year T-Bonds(CBOT)
Jun02 020603 102~05 102~22 101~19 102~11 +0~02 88,877 142,112 -44,317
Sep02 020603 101~00 101~17 100~14 101~06 +0~02 241,086 300,358 +36,289
Dec02 020603 99~25 100~13 99~13 100~04 +0~02 5,506 25,877 +1,265
Total Volume and Open Interest 335,469 468,349 -6,763
10-Year T-Notes(CBOT)
Jun02 020603 106~185 107~015 106~075 106~255 +0~020 169,217 291,076 -58,990
Sep02 020603 105~055 105~190 104~245 105~110 +0~020 352,184 520,781 +33,155
Total Volume and Open Interest 521,401 811,858 -25,835
5-Year T-Notes(CBOT)
Jun02 020603 107~015 107~095 106~275 107~080 +0~015 71,001 274,684 -44,547
Sep02 020603 105~220 105~310 105~155 105~290 +0~010 109,669 375,060 +28,750
Total Volume and Open Interest 180,670 649,744 -15,797
2 Year T-Notes(CBOT)
Jun02 020603 104~106 104~120 104~097 104~120 +0~005 10,710 44,035 -4,524
Sep02 020603 104~004 104~016 103~116 104~014 +0~004 12,813 71,237 +6,100
Total Volume and Open Interest 23,523 115,272 +1,576
Eurodollars(CME)
Jun02 020603 98.067 98.080 98.052 98.073 unch 81,231 652,220 -15,276
Sep02 020603 97.640 97.700 97.620 97.690 +0.010 140,947 659,775 -7,091
Dec02 020603 97.050 97.130 97.000 97.120 +0.030 242,373 774,028 -15,221
Mar03 020603 96.465 96.550 96.400 96.540 +0.040 150,108 477,724 -15,716
Jun03 020603 95.930 96.005 95.870 96.000 +0.035 61,223 299,839 -6,878
Sep03 020603 95.535 95.605 95.470 95.600 +0.035 35,302 251,169 -3,812
Dec03 020603 95.230 95.295 95.170 95.285 +0.025 20,840 191,983 -1,719
Mar04 020603 95.055 95.110 95.000 95.105 +0.020 18,557 166,135 -4,790
Jun04 020603 94.895 94.930 94.850 94.930 +0.015 8,569 141,360 -2,265
Sep04 020603 94.740 94.775 94.690 94.775 +0.015 9,886 129,514 +490
Dec04 020603 94.540 94.595 94.515 94.595 +0.015 5,457 104,461 +1,763
Mar05 020603 94.430 94.515 94.430 94.515 +0.010 3,807 97,291 -613
Jun05 020603 94.345 94.395 94.345 94.395 +0.010 4,402 64,616 -900
Sep05 020603 94.235 94.285 94.230 94.285 +0.010 4,259 64,188 -1,342
Dec05 020603 94.095 94.145 94.090 94.145 +0.010 4,030 54,828 -1,413
Mar06 020603 94.060 94.110 94.055 94.110 +0.010 4,428 50,604 -201
Jun06 020603 93.980 94.020 93.965 94.020 +0.010 3,470 59,274 +1,935
Sep06 020603 93.905 93.945 93.880 93.945 +0.010 3,148 48,497 +838
Total Volume and Open Interest 815,359 4,483,795 -72,434
3-Mth Euro-Yen(CME)
Jun02 020603 99.92 99.93 99.92 99.93 unch 7 13,519 -318
Sep02 020603 99.91 99.91 99.91 99.91 +0.01 100 6,183 +265
Dec02 020603 99.89 99.89 99.88 99.89 +0.01 54 3,870 +10
Mar03 020603 99.83 99.83 99.83 99.83 unch 10 2,635 -72
Jun03 020603 99.84 99.84 99.84 99.84 +0.01 0 3,232 -34
Sep03 020603 99.79 99.79 99.79 99.79 unch 0 7,792 +34
Dec03 020603 99.74 99.74 99.74 99.74 unch 0 1,559 +0
Mar04 020603 99.67 99.67 99.67 99.67 unch 0 678 +0
Jun04 020603 99.60 99.60 99.60 99.60 unch 0 297 +0
Sep04 020603 99.52 99.52 99.52 99.52 unch 0 400 +0
Total Volume and Open Interest 171 40,587 -115
3-Mth Euro-Yen(SIMEX)
Jun02 020603 99.93 99.93 99.93 99.93 0.00 1,169 81,968 -2,354
Sep02 020603 99.90 99.90 99.90 99.90 unch 499 36,977 -579
Dec02 020603 99.88 99.88 99.88 99.88 -0.01 571 34,117 -97
Mar03 020603 99.83 99.83 99.83 99.83 +0.00 722 33,192 +431
Jun03 020603 99.84 99.84 99.84 99.84 unch 268 50,446 +51
Sep03 020603 99.80 99.80 99.80 99.80 +0.01 63 32,734 -22
Dec03 020603 99.74 99.74 99.74 99.74 unch 0 12,867 -346
Mar04 020603 99.68 99.68 99.68 99.68 unch 150 13,479 +47
Total Volume and Open Interest 3,442 307,503 -2,909
German Euro-Bund(EUREX)
Jun02 020603 105.78 106.23 105.66 106.17 +0.41 449,133 527,468 -34,125
Sep02 020603 105.46 105.88 105.35 105.83 +0.37 126,845 258,363 +46,832
Dec02 020603 105.27 105.27 105.27 105.27 +0.41 497 1,083 +300
Total Volume and Open Interest 576,475 786,914 +13,007
German Euro-Bobl(EUREX)
Jun02 020603 104.81 105.05 104.74 105.05 +0.23 221,723 389,740 -39,951
Sep02 020603 104.44 104.75 104.40 104.75 +0.25 93,686 188,114 +24,716
Dec02 020603 104.15 104.15 104.15 104.15 +0.23 0 355 +0
Total Volume and Open Interest 315,409 578,209 -15,235
Long Gilt(LIFFE)
Jun02 020531 111~31 111~31 111~15 111~20 -0~04 29,913 29,664 -3,392
Sep02 020531 111~05 111~06 110~21 110~26 -0~04 15,836 67,331 +8,518
Total Volume and Open Interest 45,749 96,995 +5,126
3-Mth Short Sterling(LIFFE)
Jun02 020531 95.74 95.75 95.71 95.72 -0.03 21,859 163,532 -2,818
Sep02 020531 95.36 95.37 95.29 95.30 -0.05 26,667 179,554 +3,222
Dec02 020531 94.98 94.99 94.89 94.91 -0.05 38,393 163,065 +427
Total Volume and Open Interest 128,546 941,352 +5,577
3-Mth Euribor(LIFFE)
Jun02 020603 96.475 96.495 96.470 96.480 unch 44,968 408,917 -779
Sep02 020603 96.190 96.215 96.155 96.195 unch 71,339 354,473 -774
Dec02 020603 95.815 95.855 95.780 95.830 -0.010 86,522 282,119 +1,155
Total Volume and Open Interest 277,019 1,794,343 -2,858
3-Mth Aus T-Bills(SFE)
Jun02 020603 94.88 94.89 94.86 94.87 -0.04 20,732 193,435 -37,954
Sep02 020603 94.26 94.26 94.19 94.20 -0.11 38,182 218,850 +30,458
Dec02 020603 93.92 93.92 93.83 93.85 -0.14 12,885 102,752 +10,087
Mar03 020603 93.77 93.77 93.68 93.69 -0.16 1,037 39,881 +77
Jun03 020603 93.70 93.72 93.63 93.63 -0.16 318 19,820 -114
Sep03 020603 93.68 93.68 93.58 93.58 -0.17 475 12,929 +170
Dec03 020603 93.61 93.61 93.54 93.54 -0.16 540 10,058 +254
Mar04 020603 93.59 93.59 93.50 93.51 -0.16 663 5,874 +446
Jun04 020603 93.57 93.57 93.48 93.48 -0.17 150 2,300 +150
Sep04 020603 93.52 93.52 93.45 93.45 -0.18 0 1,299 +0
Total Volume and Open Interest 74,982 608,607 +3,574
10-Year Aus T-Bonds(SFE)
Jun02 020603 93.78 93.78 93.68 93.68 -0.14 2,728 298,746 +23,642
Sep02 020603 93.69 93.69 93.62 93.62 -0.06 2 22 -3
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020603 94.02 94.02 93.90 93.91 -0.16 86,024 819,319 +66,031
Sep02 020603 93.87 93.87 93.77 93.77 -0.17 1,215 2,700 +1,200
Total Volume and Open Interest 87,239 822,019 +67,231
Gold(CMX)
Jun02 020603 325.5 328.5 325.0 326.7 +0.2 6,764 7,997 -5,853
Aug02 020603 327.1 329.5 325.9 327.7 +0.2 32,581 109,197 -2,419
Oct02 020603 329.0 330.5 327.0 328.8 +0.2 212 5,389 +42
Dec02 020603 329.4 331.9 328.0 329.8 +0.2 2,254 32,116 +416
Feb03 020603 330.5 331.9 330.5 330.9 +0.3 69 7,816 +85
Apr03 020603 332.5 332.5 331.9 331.9 +0.3 12 2,686 +2
Jun03 020603 333.0 334.7 333.0 333.2 +0.4 0 3,693 +0
Aug03 020603 335.6 335.6 334.7 334.7 +0.5 2 1,781 +2
Oct03 020603 336.2 336.2 336.2 336.2 +0.5 0 200 +0
Dec03 020603 338.0 339.5 337.9 337.9 +0.5 48 5,606 +42
Feb04 020603 339.5 339.5 339.5 339.5 +0.5      
Apr04 020603 341.3 341.3 341.3 341.3        
Silver(CMX)
Jul02 020603 503.0 510.0 501.5 508.0 +3.8 18,883 74,007 -2,454
Sep02 020603 505.0 512.5 504.0 510.0 +3.8 2,684 7,249 +1,334
Dec02 020603 507.0 516.0 507.0 512.7 +3.9 857 10,100 -3
Mar03 020603 511.0 517.0 511.0 514.7 +3.9 10 1,429 +3
May03 020603 514.0 515.8 514.0 515.8 +3.9 11 1,136 +5
Jul03 020603 516.6 516.6 516.6 516.6 +3.9 1,813 2,015 +1,228
Sep03 020603 518.3 518.3 518.3 518.3 +3.9 1 323 +1
Total Volume and Open Interest 24,534 99,220 +367
Platinum(NYM)
Jul02 020603 543.0 548.0 543.0 547.4 +1.5 517 6,334 -93
Oct02 020603 540.0 540.4 540.0 540.4 +2.0 1 111 +1
Jan03 020603 537.4 537.4 537.4 537.4 +2.0 0 3 +0
Total Volume and Open Interest 518 6,448 -92
Palladium(NYME)
Jun02 020603 346.00 351.25 346.00 351.25 +3.85 58 117 -25
Sep02 020603 346.00 352.80 345.00 352.00 +3.85 78 1,494 -2
Total Volume and Open Interest 136 1,611 -27
Copper(CMX)
Jul02 020603 76.70 77.65 76.60 77.55 +1.15 7,558 42,351 -790
Sep02 020603 77.15 78.10 77.15 78.10 +1.10 2,128 8,152 +223
Dec02 020603 78.00 78.75 77.80 78.75 +1.15 277 9,118 -85
Mar03 020603 79.35 79.35 79.35 79.35 +1.15 123 1,823 +0
May03 020603 79.70 79.70 79.70 79.70 +1.15 0 1,859 +0
Total Volume and Open Interest 10,571 75,287 -3,730
Aluminum(CMX)
DJIA Index(CBOT)
Jun02 020603 9935 9993 9675 9683 -222 19,742 32,020 -832
Sep02 020603 9938 9985 9680 9684 -223 273 1,435 +34
Dec02 020603 9930 9930 9690 9694 -223 2 195 -1
Mar03 020603 9731 9731 9731 9731 -223 0 1 +0
Total Volume and Open Interest 20,017 33,676 -799
S & P 500(CME)
Jun02 020603 1066.00 1071.00 1036.50 1038.80 -28.70 80,396 430,263 -11,869
Sep02 020603 1067.00 1071.00 1038.00 1040.00 -28.90 16,359 117,422 +4,729
Dec02 020603 1057.60 1057.60 1042.30 1042.30 -29.10 4,106 11,694 +3,473
Mar03 020603 1041.00 1046.70 1041.00 1046.70 -29.20 0 79 +0
Total Volume and Open Interest 100,867 559,618 -3,663
S & P 500 E-Mini(Globex)
Jun02 020603 1066.25 1071.00 1036.50 1038.75 -28.75 333,444 233,788 -34,794
Sep02 020603 1066.50 1072.25 1038.25 1040.00 -29.00 216 1,011 -39
Total Volume and Open Interest 333,660 234,799 -34,833
NASDAQ 100(CME)
Jun02 020603 1207.00 1216.00 1158.00 1165.00 -44.50 15,054 68,597 -488
Sep02 020603 1187.00 1187.00 1167.00 1170.50 -45.00 0 218 +0
Dec02 020603 1176.00 1176.00 1176.00 1176.00 -45.50 0 21 +0
Total Volume and Open Interest 15,054 68,836 -488
NASDAQ 100 E-Mini(Globex)
Jun02 020603 1209.50 1219.50 1158.50 1165.00 -44.50 175,263 163,984 -1,481
Sep02 020603 1220.00 1220.00 1165.00 1170.50 -45.00 55 89 -1
Total Volume and Open Interest 15,054 68,836 -488
S & P Midcap 400(CME)
Jun02 020603 528.00 528.00 514.50 514.50 -14.35 1,134 16,364 +16
Sep02 020603 515.50 515.50 515.50 515.50 -14.35 0 2 +0
Dec02 020603 518.65 518.65 518.65 518.65 -15.35      
Total Volume and Open Interest 1,134 16,366 +16
Russell 2000(CME)
Jun02 020603 486.50 486.50 472.50 474.00 -13.60 2,592 27,631 -116
Sep02 020603 481.00 481.00 474.80 474.80 -13.80 2 15 +0
Dec02 020603 476.80 476.80 476.80 476.80 -13.80      
Total Volume and Open Interest 2,594 27,646 -116
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Jun02 020603 1250.00 1250.00 1213.00 1213.00 -36.50 83 275 +42
Total Volume and Open Interest 83 277 +42
Nikkei 225(CME)
Jun02 020603 11780 11960 11775 11940 +175 11,258 102,178 +2,450
Sep02 020603 11870 11940 11870 11940 +175 93 3,776 +0
Total Volume and Open Interest 11,352 106,256 +2,450
Nikkei 225(SGX)
Jun02 020603 11780 11960 11775 11940 +175 11,258 102,178 +2,450
Sep02 020603 11870 11940 11870 11940 +175 93 3,776 +0
Dec02 020603 11915 11915 11915 11915 +175 0 1 +0
Total Volume and Open Interest 11,352 106,256 +2,450
CAC 40(EURONEXT)
Jun02 020603 4228.0 4287.0 4215.5 4216.0 -32.0      
Jul02 020603 4223.5 4223.5 4223.5 4223.5 -32.0      
Aug02 020603 4236.0 4236.0 4236.0 4236.0        
Hang Seng Index(HKFE)
Jun02 020603 11350 11437 11295 11356 +6 11,848 50,800 -201
Jul02 020603 11365 11430 11310 11328 -34 82 118  
Total Volume and Open Interest 11,957 51,536  
DAX(EUREX)
Jun02 020603 4810.0 4862.5 4731.0 4744.0 -66.0 49,277 246,406 -1,149
Sep02 020603 4853.0 4905.0 4778.0 4786.5 -66.0 2,289 7,344 -31
Dec02 020603 4917.5 4953.0 4834.0 4834.0 -67.0 197 2,771 +4
Total Volume and Open Interest 51,763 256,521 -1,176
FT-SE 100(EURONEXT)
Jun02 020531 5012.50 5096.50 5012.50 5064.00 +24.00 36,919 323,706 +4,668
Sep02 020531 5038.00 5102.00 5038.00 5077.50 +24.00 226 23,865 +196
Dec02 020531 5118.00 5118.00 5118.00 5118.00 +24.00 0 10,315 +0
Total Volume and Open Interest 37,145 362,380 +4,864
SPI 200(SFE)
Jun02 020603 3362.0 3381.0 3356.0 3365.0 +6.0 14,014 167,279 +7,830
Sep02 020603 3380.0 3394.0 3378.0 3380.0 +6.0 771 3,205 +722
Dec02 020603 3408.0 3408.0 3393.0 3393.0 +3.0 27 1,285 +16
Total Volume and Open Interest 14,812 172,784 +8,568
GSCI(CME)
Jun02 020603 193.10 195.30 192.50 194.20 +0.10 444 19,788 +219
Jul02 020603 195.40 195.40 194.50 195.40 +0.40 64 56 +53
Aug02 020603 195.00 195.00 195.00 195.00 +0.50      
Total Volume and Open Interest 508 19,844 +272
Reuters CRB Index(NYBOT)
Jun02 020603 203.75 204.80 203.75 204.50 -0.25 40 188 -12
Aug02 020603 206.00 206.50 205.25 206.50 -0.25 16 164 +9
Nov02 020603 208.50 208.50 208.50 208.50 -0.25 0 54 +0
Total Volume and Open Interest 56 406 -3
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 © 1989- 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