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 June 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020606 515.00 519.50 512.50 513.25 -0.50 32,962 87,296 -3,593
Aug02 020606 508.00 511.00 504.00 504.75 -1.75 3,212 13,975 -129
Sep02 020606 494.00 496.00 488.50 488.50 -3.00 1,162 11,327 -315
Nov02 020606 485.00 486.25 480.00 480.75 -2.25 12,816 44,603 +1,624
Jan03 020606 486.50 488.00 482.00 482.50 -2.25 879 8,212 +417
Mar03 020606 487.00 488.50 483.50 483.75 -1.75 611 5,799 +80
May03 020606 487.00 489.00 483.50 485.00 unch 1,248 6,761 +742
Total Volume and Open Interest 53,165 181,939 -1,054
Soybean Meal(CBOT)
Jul02 020606 170.30 171.50 169.00 169.30 -0.60 14,820 58,259 -1,295
Aug02 020606 166.00 167.30 164.50 164.60 -1.00 3,653 18,264 -213
Sep02 020606 161.80 162.80 160.10 160.10 -1.20 1,000 14,279 +58
Oct02 020606 156.30 157.70 156.00 156.10 -0.20 1,319 10,620 -139
Dec02 020606 154.00 155.00 153.30 153.40 -0.40 3,694 27,657 -354
Jan03 020606 152.50 153.80 152.30 152.50 unch 656 4,398 -70
Mar03 020606 150.80 152.00 150.40 151.10 +0.60 708 3,644 -237
May03 020606 148.10 149.80 148.10 148.50 +0.40 1,188 3,022 +215
Total Volume and Open Interest 28,326 143,131 -1,725
Soybean Oil(CBOT)
Jul02 020606 18.95 18.95 18.72 18.73 +0.01 10,845 64,202 -1,847
Aug02 020606 19.02 19.02 18.81 18.83 -0.02 1,877 19,087 +106
Sep02 020606 19.10 19.11 18.92 18.92 -0.02 819 10,534 -213
Oct02 020606 19.19 19.19 18.95 18.99 -0.02 655 7,406 -41
Dec02 020606 19.37 19.42 19.17 19.20 -0.04 2,481 25,349 +686
Jan03 020606 19.46 19.46 19.25 19.29 -0.09 169 3,874 +160
Mar03 020606 19.60 19.64 19.45 19.45 -0.05 133 2,262 +64
May03 020606 19.77 19.82 19.55 19.58 -0.11 549 2,415 +289
Total Volume and Open Interest 17,583 137,928 -797
Canola(WCE)
Jul02 020606 350.5 350.9 345.2 345.3 -3.8 5,319 16,617 +429
Sep02 020606 349.0 349.0 349.0 349.0 +1.0 0 16 +0
Nov02 020606 354.0 355.3 350.5 350.7 -2.7 4,284 24,171 +1,261
Jan03 020606 356.5 356.5 353.4 353.4 -2.1 88 1,310 +8
Mar03 020606 353.1 353.1 353.1 353.1 -2.2 0 365 +0
Total Volume and Open Interest 9,691 42,479 +1,698
Corn(CBOT)
Jul02 020606 210.00 212.25 208.75 209.00 -1.25 33,383 189,176 -5,335
Sep02 020606 216.75 219.25 215.75 216.00 -1.25 7,558 56,805 +1,895
Dec02 020606 226.50 228.50 224.75 225.00 -1.75 9,781 128,399 +1,777
Mar03 020606 233.75 235.75 232.75 233.00 -1.50 925 21,485 +366
May03 020606 237.25 238.50 235.25 235.25 -2.00 59 6,834 -1
Jul03 020606 240.00 241.50 239.00 239.25 -1.50 220 10,113 +27
Total Volume and Open Interest 52,481 428,404 -1,429
Wheat(CBOT)
Jul02 020606 283.00 285.00 279.50 280.50 -2.75 12,912 55,691 -1,054
Sep02 020606 290.50 292.00 286.75 287.75 -2.25 2,922 12,590 +1,061
Dec02 020606 299.50 301.00 295.50 296.75 -2.25 2,327 21,798 +49
Mar03 020606 300.00 302.75 298.00 299.00 -1.00 388 2,760 +90
May03 020606 296.50 296.50 294.00 294.00 -2.00 14 426 +4
Total Volume and Open Interest 18,667 94,956 +191
Wheat(KCBT)
Jul02 020606 301.75 305.00 301.75 303.00 +0.75 3,885 41,653 -727
Sep02 020606 306.00 309.00 305.75 306.25 +0.25 2,691 12,655 +674
Dec02 020606 309.00 312.00 308.50 309.25 +0.25 1,837 13,515 -42
Mar03 020606 311.25 314.00 310.00 311.00 +1.00 279 4,008 +233
May03 020606 312.00 312.00 312.00 312.00 +0.50 10 293 +10
Total Volume and Open Interest 8,743 73,588 +188
Wheat(MGE)
Jul02 020606 305.50 308.00 304.25 305.50 unch 2,121 12,122 -572
Sep02 020606 308.75 310.50 307.00 307.00 -1.50 1,187 5,606 +110
Dec02 020606 317.00 318.00 313.00 313.25 -3.25 74 3,575 +0
Mar03 020606 325.00 325.00 320.50 321.50 -3.50 424 1,117 +178
May03 020606 330.00 331.00 325.00 326.00 -5.00 0 110 +0
Total Volume and Open Interest 3,854 23,283 -266
Oats(CBOT)
Jul02 020606 202.75 203.50 198.00 203.50 +1.25 1,391 4,670 +197
Sep02 020606 161.00 161.00 155.25 158.75 -0.50 215 893 +0
Dec02 020606 148.50 149.00 146.75 147.25 +0.50 478 5,040 +82
Mar03 020606 149.00 149.00 149.00 149.00 +0.25 27 153 +10
Total Volume and Open Interest 2,111 10,759 +289
Rough Rice(CBOT)
Jul02 020606 4.27 4.27 4.09 4.16 -0.09 861 4,216 -175
Sep02 020606 4.46 4.46 4.34 4.40 -0.09 352 1,100 +20
Nov02 020606 4.67 4.68 4.57 4.59 -0.10 506 1,442 +27
Jan03 020606 4.81 4.87 4.78 4.78 -0.07 72 693 +19
Total Volume and Open Interest 1,819 8,494 -109
Live Cattle(CME)
Jun02 020606 61.075 61.800 61.000 61.425 +0.400 5,800 17,039 +66
Aug02 020606 61.200 61.850 61.000 61.450 +0.275 6,307 36,284 +1,128
Oct02 020606 63.900 64.600 63.650 64.375 +0.450 3,223 26,462 -373
Dec02 020606 66.100 66.450 65.750 66.375 +0.325 1,234 12,387 -214
Feb03 020606 67.100 67.600 67.000 67.275 +0.275 374 3,678 +131
Apr03 020606 68.750 68.800 68.200 68.775 +0.225 131 1,679 +27
Total Volume and Open Interest 17,069 97,529 +765
Feeder Cattle(CME)
Aug02 020606 75.250 75.800 74.700 75.450 +0.350 1,449 7,772 +25
Sep02 020606 75.050 75.500 74.500 75.000 +0.200 234 1,029 -33
Oct02 020606 75.125 75.600 74.550 75.200 +0.350 208 1,561 -19
Nov02 020606 75.400 76.100 75.200 75.825 +0.475 39 678 +29
Jan03 020606 75.200 75.700 75.200 75.500 +0.500 7 377 -3
Mar03 020606 75.050 75.050 75.050 75.050 +0.350 1 14 +1
Apr03 020606 75.250 75.250 75.250 75.250 +0.500 3 56 +3
Total Volume and Open Interest 1,941 11,487 +3
Lean Hogs(CME)
Jun02 020606 48.000 48.950 48.000 48.800 +1.850 2,659 4,102 -746
Jul02 020606 48.300 49.575 48.300 49.125 +1.550 4,537 12,631 -63
Aug02 020606 48.100 49.000 47.800 48.425 +1.375 2,189 5,699 +154
Oct02 020606 38.900 39.950 38.900 39.825 +0.925 135 3,277 +32
Dec02 020606 37.000 38.100 36.900 37.825 +1.150 343 3,150 -30
Feb03 020606 39.800 40.650 39.800 40.650 +1.150 28 520 +5
Apr03 020606 41.650 41.650 41.650 41.650 +0.700 1 30 +0
May03 020606 45.700 45.700 45.700 45.700 +0.700 0 1 +0
Total Volume and Open Interest 9,895 29,418 -645
Pork Bellies(CME)
Jul02 020606 56.500 56.950 55.250 55.650 +0.975 571 2,184 -49
Aug02 020606 55.925 57.000 55.150 55.475 +0.850 232 778 +41
Feb03 020606 60.000 60.000 60.000 60.000 +0.500 9 79 -1
Mar03 020606 60.000 60.000 60.000 60.000 +0.500 0 2 +0
May03 020606 60.750 60.750 60.750 60.750 +0.700 0 1 +0
Total Volume and Open Interest 812 3,044 -9
Cocoa(NYBOT)
Jul02 020606 1566 1574 1554 1560 -6 5,617 26,229 -2,369
Sep02 020606 1546 1559 1540 1547 -5 2,349 22,615 +1,304
Dec02 020606 1506 1519 1505 1511 -1 468 15,673 -70
Mar03 020606 1479 1479 1479 1479 -1 336 13,012 -191
May03 020606 1473 1473 1473 1473 -2 0 6,087 +0
Jul03 020606 1480 1485 1470 1470 -3 0 4,998 +0
Sep03 020606 1468 1468 1468 1468 -4 3 11,662 -26
Total Volume and Open Interest 8,880 106,957 -1,364
Coffee "C"(NYBOT)
Jul02 020606 49.80 50.70 49.75 50.25 +0.10 4,166 25,650 -948
Sep02 020606 52.80 53.30 52.60 52.90 +0.05 2,139 22,087 +345
Dec02 020606 55.50 56.00 55.50 55.80 +0.20 303 8,809 +10
Mar03 020606 57.95 58.35 57.90 58.00 +0.15 166 5,473 -314
May03 020606 59.50 59.70 59.30 59.30 +0.10 53 2,098 +20
Jul03 020606 60.50 61.10 60.40 60.40 +0.10 48 2,140 -1
Total Volume and Open Interest 6,909 67,691 -876
Orange Juice(NYBOT)
Jul02 020606 91.50 91.50 91.10 91.35 -0.10 656 10,390 -90
Sep02 020606 90.45 90.50 90.15 90.40 +0.05 341 5,464 +188
Nov02 020606 90.00 90.00 89.80 89.85 -0.15 6 2,855 +2
Jan03 020606 90.85 90.85 90.85 90.85 -0.15 13 3,767 +10
Mar03 020606 91.60 91.60 91.60 91.60 -0.15 0 2,313 +0
Total Volume and Open Interest 1,016 25,139 +110
Sugar #11(NYBOT)
Jul02 020606 5.76 5.77 5.54 5.57 -0.18 13,604 71,427 -4,958
Oct02 020606 5.65 5.65 5.45 5.50 -0.16 4,355 41,678 +537
Mar03 020606 5.88 5.88 5.70 5.76 -0.15 1,881 21,967 -278
May03 020606 5.90 5.90 5.75 5.76 -0.16 33 8,018 -8
Jul03 020606 5.70 5.71 5.67 5.67 -0.17 2 12,356 +0
Total Volume and Open Interest 19,875 166,150 -4,697
London Cocoa(LCE)
Jul02 020606 1286 1286 1275 1277 -9 3,598 41,332 -2,085
Sep02 020606 1241 1250 1238 1243 -3 2,244 38,357 +876
Dec02 020606 1144 1149 1139 1142 -6 749 19,420 -376
Mar03 020606 1125 1126 1120 1120 -5 202 35,101 -201
May03 020606 1136 1136 1130 1131 -5 5 6,471 -64
Jul03 020606 1144 1144 1144 1144 -4 13 6,672 -22
Sep03 020606 1146 1146 1145 1145 -4 2 3,930 -20
Total Volume and Open Interest 6,856 158,436 -1,863
London Coffee(LCE)
Jul02 020606 518.00 529.00 517.00 526.00 +5.00 2,627 26,537 -2,067
Sep02 020606 535.00 545.00 533.00 543.00 +6.00 2,869 38,670 -350
Nov02 020606 545.00 555.00 545.00 553.00 +6.00 623 18,364 +8
Jan03 020606 557.00 564.00 555.00 563.00 +6.00 292 11,421 +195
Mar03 020606 565.00 572.00 565.00 572.00 +6.00 18 8,240 +13
May03 020606 576.00 581.00 573.00 581.00 +6.00 27 3,646 +27
Total Volume and Open Interest 6,464 106,886 -2,166
London Sugar(LCE)
Aug02 020606 198.20 199.90 197.50 198.10 +0.20 1,702 19,201 -260
Oct02 020606 176.50 177.00 172.00 175.00 -1.90 467 11,149 -311
Dec02 020606 178.00 178.00 172.80 176.00 -1.50 144 2,846 -22
Mar03 020606 180.50 181.50 178.60 179.50 -1.60 251 4,467 +45
May03 020606 184.00 184.00 181.00 183.00 -1.50 218 1,971 -145
Total Volume and Open Interest 2,782 39,634 -693
Cotton(NYBOT)
Jul02 020606 38.80 39.69 38.55 39.16 +0.13 4,544 24,703 -563
Oct02 020606 40.80 41.65 40.75 41.25 +0.07 210 2,660 +109
Dec02 020606 42.60 43.55 42.51 43.01 +0.11 2,498 29,381 +379
Mar03 020606 44.55 45.10 44.41 44.75 +0.10 206 4,295 +40
May03 020606 47.00 47.05 47.00 47.05 +0.05 69 2,776 +15
Jul03 020606 48.20 48.20 48.20 48.20 +0.05 15 1,185 -3
Total Volume and Open Interest 7,552 65,662 -13
Lumber(CME)
Jul02 020606 263.5 267.3 263.0 266.1 +4.1 718 1,423 +58
Sep02 020606 269.5 272.0 269.0 270.5 +2.5 250 480 +28
Nov02 020606 270.7 272.0 270.5 270.8 +0.3 14 102 +2
Jan03 020606 282.7 284.0 282.7 284.0 +1.3 11 23 +6
Total Volume and Open Interest 993 2,038 +94
Crude Oil(NYM)
Jul02 020606 25.15 25.22 24.20 24.79 -0.10 71,889 151,348 -6,638
Aug02 020606 25.40 25.40 24.40 24.98 -0.10 38,272 73,660 -1,167
Sep02 020606 25.30 25.30 24.50 25.03 -0.02 14,740 41,254 -529
Oct02 020606 25.25 25.25 24.68 25.03 +0.08 5,209 26,762 +350
Nov02 020606 25.00 25.00 24.50 24.95 +0.13 1,736 15,569 -37
Dec02 020606 24.88 24.98 24.38 24.85 +0.17 11,247 48,927 -91
Jan03 020606 24.70 24.70 24.20 24.69 +0.19 1,967 23,362 -212
Feb03 020606 24.35 24.55 24.33 24.55 +0.20 792 10,215 +357
Mar03 020606 24.00 24.41 24.00 24.41 +0.21 404 8,539 -79
Apr03 020606 24.00 24.28 24.00 24.28 +0.21 235 5,153 -72
Total Volume and Open Interest 153,149 501,230 -8,277
Heating Oil(NYM)
Jul02 020606 64.10 64.30 62.10 63.48 -0.12 16,262 39,988 -1,169
Aug02 020606 64.80 65.00 63.10 64.34 -0.05 5,735 18,649 +510
Sep02 020606 65.70 65.70 64.00 65.24 unch 1,299 12,568 -146
Oct02 020606 66.40 66.50 65.00 66.19 unch 1,298 9,375 +459
Nov02 020606 67.50 67.50 66.10 67.04 +0.05 306 7,168 -33
Dec02 020606 67.85 68.15 66.60 67.74 +0.10 1,447 16,156 -42
Jan03 020606 68.50 68.50 67.15 68.14 +0.15 729 8,284 -170
Feb03 020606 68.30 68.30 67.00 67.99 +0.20 707 6,210 +6
Mar03 020606 67.00 67.00 66.00 66.89 +0.30 551 4,394 +27
Apr03 020606 65.65 65.65 64.60 65.44 +0.35 22 2,356 +11
Total Volume and Open Interest 28,569 130,641 -537
Unleaded Gas(NYM)
Jul02 020606 75.85 76.10 73.30 75.70 +0.57 21,446 49,638 -2,097
Aug02 020606 75.80 76.20 73.60 75.82 +0.57 6,635 23,855 +526
Sep02 020606 73.90 74.05 71.85 73.92 +0.57 2,153 17,072 -227
Oct02 020606 70.55 70.67 69.30 70.67 +0.57 192 12,138 +17
Nov02 020606 68.75 69.12 68.75 69.12 +0.57 0 1,456 -25
Dec02 020606 68.20 68.52 67.25 68.52 +0.57 340 3,601 +121
Jan03 020606 68.00 68.52 68.00 68.52 +0.67 4 1,815 -3
Feb03 020606 68.40 68.92 68.40 68.92 +0.67 1 259 -1
Total Volume and Open Interest 30,771 112,599 -1,689
Natural Gas(NYM)
Jul02 020606 3.270 3.280 3.120 3.182 -0.078 40,160 62,307 -2,000
Aug02 020606 3.320 3.325 3.185 3.242 -0.068 8,287 40,979 +198
Sep02 020606 3.335 3.340 3.215 3.266 -0.062 3,265 34,087 +425
Oct02 020606 3.360 3.360 3.240 3.295 -0.057 2,654 54,218 -350
Nov02 020606 3.625 3.625 3.510 3.565 -0.052 985 33,734 +52
Dec02 020606 3.870 3.870 3.755 3.803 -0.047 5,854 31,163 +470
Jan03 020606 3.950 3.950 3.845 3.893 -0.044 3,485 31,847 -555
Feb03 020606 3.890 3.890 3.790 3.835 -0.042 1,884 23,028 +101
Total Volume and Open Interest 76,266 544,536 -506
Brent Crude Oil(IPE)
Jul02 020606 24.40 24.55 23.63 24.22 +0.04 38,046 50,272 -5,629
Aug02 020606 24.70 24.72 23.95 24.40 -0.03 36,019 49,523 -3,842
Sep02 020606 24.70 24.70 24.00 24.46 +0.04 8,913 26,297 +2,362
Oct02 020606 24.52 24.52 23.95 24.38 +0.10 1,529 13,773 +132
Nov02 020606 24.23 24.25 23.96 24.25 +0.12 357 9,150 -41
Dec02 020606 24.15 24.18 23.68 24.13 +0.15 3,402 31,296 -459
Jan03 020606 23.96 23.98 23.93 23.96 +0.17 0 11,652 -6
Feb03 020606 23.78 23.80 23.78 23.80 +0.17 100 4,681 +100
Total Volume and Open Interest 89,516 228,109 -7,333
Gas Oil(IPE)
Jun02 020606 195.25 195.25 187.50 187.75 -5.00 15,775 31,475 -2,361
Jul02 020606 197.75 197.75 190.50 190.75 -4.25 10,681 40,375 +1,486
Aug02 020606 200.00 200.00 194.00 194.00 -3.50 4,253 12,883 +1,211
Sep02 020606 201.75 201.75 196.50 196.50 -3.25 1,666 10,040 -1,027
Oct02 020606 204.00 204.00 199.00 199.00 -3.00 562 12,800 -9
Nov02 020606 203.00 203.00 200.50 200.50 -2.75 70 13,051 +40
Dec02 020606 205.50 206.50 201.00 201.00 -2.50 1,017 31,920 +734
Jan03 020606 205.50 205.50 201.00 201.00 -2.25 500 6,845 +0
Total Volume and Open Interest 35,024 188,653 +574
US Dollar Index(NYBOT)
Jun02 020606 111.80 111.82 110.74 110.87 -0.54 2,597 5,895 -1,428
Sep02 020606 112.32 112.32 111.25 111.38 -0.54 1,372 6,827 +1,065
Dec02 020606 111.90 112.00 111.88 111.88 -0.54 2 62 +2
Total Volume and Open Interest 3,971 12,784 -361
Australian Dollar(IMM)
Jun02 020606 57.19 57.55 57.10 57.44 +0.20 3,423 38,785 -1,582
Sep02 020606 56.78 57.10 56.74 57.00 +0.20 806 5,580 +613
Dec02 020606 56.56 56.56 56.56 56.56 +0.20 0 473 +0
Total Volume and Open Interest 4,236 45,158 -962
British Pound(IMM)
Jun02 020606 145.66 146.00 145.58 145.90 +0.08 6,423 39,099 -2,007
Sep02 020606 144.88 145.20 144.88 145.06 +0.08 2,409 4,178 +2,023
Dec02 020606 144.22 144.22 144.22 144.22 +0.08 0 24 +0
Total Volume and Open Interest 8,832 43,301 +16
Canadian Dollar(IMM)
Jun02 020606 65.32 65.34 65.16 65.20 -0.03 9,167 65,253 -1,963
Sep02 020606 65.19 65.19 65.01 65.06 -0.03 4,158 21,116 +3,385
Dec02 020606 64.88 64.97 64.88 64.92 -0.03 138 2,693 +84
Mar03 020606 64.80 64.80 64.79 64.79 -0.03 6 533 +2
Total Volume and Open Interest 13,479 89,945 +1,516
Japanese Yen(IMM)
Jun02 020606 80.11 80.65 79.98 80.51 +0.11 6,423 88,148 -498
Sep02 020606 80.50 81.03 80.35 80.89 +0.11 3,405 10,336 +2,413
Dec02 020606 81.42 81.42 81.36 81.36 +0.11 0 716 +0
Total Volume and Open Interest 9,828 99,540 +1,915
Swiss Franc(IMM)
Jun02 020606 63.68 64.30 63.59 64.18 +0.30 8,400 50,278 -294
Sep02 020606 63.78 64.39 63.71 64.28 +0.30 824 4,595 +555
Dec02 020606 64.40 64.40 64.36 64.38 +0.29 0 87 +0
Total Volume and Open Interest 9,224 54,960 +261
EuroFX(IMM)
Jun02 020606 93.84 94.69 93.71 94.53 +0.64 14,539 129,576 -2,859
Sep02 020606 93.47 94.30 93.33 94.16 +0.64 4,687 15,373 +2,456
Dec02 020606 93.17 93.90 93.08 93.81 +0.64 336 1,125 -177
Total Volume and Open Interest 19,575 146,238 -583
Mexican Peso(IMM)
Jun02 020606 10220.0 10260.0 10185.0 10245.0 +3.0 3,446 24,318 -338
Sep02 020606 10047.0 10077.0 10025.0 10077.0 -3.0 801 4,747 +134
Total Volume and Open Interest 4,303 30,660 -151
30-Year T-Bonds(CBOT)
Jun02 020606 102~01 102~24 101~21 102~17 +0~17 20,488 104,707 -6,985
Sep02 020606 100~25 101~20 100~15 101~11 +0~16 191,097 336,653 +8,548
Dec02 020606 99~20 100~16 99~13 100~09 +0~16 620 29,966 -301
Total Volume and Open Interest 212,205 471,328 +1,262
Municipal Bonds(CBOT)
Jun02 020606 104~09 104~27 104~04 104~24 +0~08 383 6,816 -181
Sep02 020606 102~27 103~13 102~20 103~10 +0~09 367 1,976 +174
Total Volume and Open Interest 750 8,792 -7
10-Year T-Notes(CBOT)
Jun02 020606 106~270 107~110 106~180 107~025 +0~080 98,806 181,173 -32,239
Sep02 020606 105~115 105~285 105~020 105~195 +0~080 364,345 645,205 +52,738
Total Volume and Open Interest 463,287 826,405 +20,500
5-Year T-Notes(CBOT)
Jun02 020606 107~095 107~190 107~060 107~160 +0~045 41,129 186,858 -28,378
Sep02 020606 105~290 106~085 105~245 106~050 +0~055 67,226 444,053 +20,937
Total Volume and Open Interest 108,355 630,911 -7,441
2 Year T-Notes(CBOT)
Jun02 020606 105~004 105~020 104~121 105~012 +0~008 9,974 23,089 -5,217
Sep02 020606 104~024 104~042 104~014 104~036 +0~011 13,777 82,143 +5,689
Total Volume and Open Interest 23,751 105,232 +472
3-Mth T-Bills(IMM)
Sep02 020606 98.00 98.00 98.00 98.00 -0.03 29 104 +27
Total Volume and Open Interest 55 413 +9
Eurodollars(IMM)
Jun02 020606 98.088 98.095 98.077 98.085 unch 55,732 634,988 -15,120
Sep02 020606 97.715 97.750 97.685 97.730 +0.015 125,123 652,036 -423
Dec02 020606 97.155 97.215 97.120 97.190 +0.020 192,722 771,419 +11,428
Mar03 020606 96.575 96.630 96.530 96.610 +0.030 123,834 514,184 +9,562
Jun03 020606 96.030 96.080 95.980 96.065 +0.030 45,657 306,822 -2,913
Sep03 020606 95.610 95.660 95.570 95.645 +0.030 24,589 252,793 +1,041
Dec03 020606 95.305 95.350 95.255 95.335 +0.025 16,559 194,861 -1,196
Mar04 020606 95.120 95.165 95.075 95.155 +0.035 17,589 173,094 -17
Jun04 020606 94.930 94.990 94.910 94.980 +0.040 8,095 141,580 -237
Sep04 020606 94.770 94.830 94.750 94.825 +0.045 5,778 132,659 +85
Dec04 020606 94.590 94.655 94.570 94.650 +0.050 4,397 104,935 +155
Mar05 020606 94.515 94.570 94.490 94.570 +0.050 5,061 99,544 -524
Total Volume and Open Interest 661,108 4,531,050 +6,007
3-Mth Euro-Yen(IMM)
Jun02 020606 99.93 99.93 99.93 99.93 unch 326 12,695 -549
Sep02 020606 99.91 99.91 99.91 99.91 unch 443 5,948 +453
Dec02 020606 99.88 99.89 99.88 99.89 +0.01 3 3,742 -52
Mar03 020606 99.84 99.84 99.84 99.84 +0.01 2 2,645 -18
Jun03 020606 99.84 99.84 99.84 99.84 unch 2 3,229 -4
Sep03 020606 99.79 99.79 99.79 99.79 -0.01 0 7,817 +0
Dec03 020606 99.74 99.74 99.74 99.74 unch 65 1,610 +39
Mar04 020606 99.68 99.68 99.68 99.68 unch 0 678 -15
Jun04 020606 99.64 99.64 99.63 99.64 +0.04 0 297 +0
Sep04 020606 99.56 99.56 99.56 99.56 +0.04 0 400 +0
Total Volume and Open Interest 841 39,483 -146
3-Mth Euro-Yen(SIMEX)
Jun02 020606 99.93 99.93 99.93 99.93 unch 4,873 81,155 +620
Sep02 020606 99.90 99.91 99.90 99.90 unch 483 36,502 -1,426
Dec02 020606 99.89 99.89 99.88 99.88 -0.01 346 33,681 -145
Mar03 020606 99.83 99.83 99.83 99.83 0.00 317 33,240 -134
Jun03 020606 99.83 99.83 99.83 99.83 0.00 530 49,598 +92
Sep03 020606 99.79 99.79 99.79 99.79 -0.01 32 32,698 -32
Dec03 020606 99.74 99.74 99.74 99.74 unch 8 12,859 -8
Mar04 020606 99.68 99.68 99.68 99.68 unch 131 13,518 +39
Total Volume and Open Interest 6,756 304,984 -984
German Euro-Bund(EUREX)
Jun02 020606 106.17 106.18 105.99 106.02 -0.22 629,862 104,206 -251,439
Sep02 020606 105.87 106.02 105.53 105.99 +0.07 550,777 582,005 +142,720
Dec02 020606 105.18 105.42 105.18 105.42 +0.09 2,762 683 +0
Total Volume and Open Interest 1,183,401 686,894 -108,719
German Euro-Bobl(EUREX)
Jun02 020606 105.16 105.16 104.97 105.01 -0.12 370,037 62,155 -203,829
Sep02 020606 104.86 104.94 104.58 104.92 +0.08 368,964 429,270 +106,142
Dec02 020606 104.32 104.32 104.32 104.32 +0.09 3,602 355 +0
Total Volume and Open Interest 742,603 491,780 -97,687
Long Gilt(LIFFE)
Jun02 020606 112~00 112~04 110~31 111~31 +0~02 13,778 22,433 -7,160
Sep02 020606 111~01 111~13 110~22 111~05 +0~03 18,871 76,873 +6,685
Total Volume and Open Interest 32,649 99,306 -475
3-Mth Short Sterling(LIFFE)
Jun02 020606 95.70 95.78 95.69 95.76 +0.05 22,135 0 +0
Sep02 020606 95.28 95.38 95.26 95.35 +0.06 27,777 0 +0
Dec02 020606 94.90 94.99 94.89 94.96 +0.05 20,697 0 +0
Total Volume and Open Interest 96,346    
3-Mth Euribor(LIFFE)
Jun02 020606 96.500 96.530 96.490 96.515 +0.010 64,324 411,477 +558
Sep02 020606 96.240 96.260 96.195 96.240 -0.005 73,687 365,409 +7,862
Dec02 020606 95.915 95.940 95.850 95.920 unch 74,386 293,369 +9,647
Total Volume and Open Interest 297,685 1,831,092 +27,236
3-Mth Aus T-Bills(SFE)
Jun02 020606 94.93 94.94 94.91 94.94 +0.02 20,201 193,824 +6,472
Sep02 020606 94.30 94.33 94.26 94.33 +0.03 28,712 202,638 -18,804
Dec02 020606 93.93 93.96 93.90 93.96 +0.03 8,463 98,760 -4,002
Mar03 020606 93.78 93.80 93.72 93.80 +0.03 1,845 42,081 +226
Jun03 020606 93.70 93.72 93.63 93.72 +0.03 1,385 21,904 +820
Sep03 020606 93.65 93.67 93.57 93.67 +0.03 902 14,075 +662
Dec03 020606 93.56 93.63 93.56 93.63 +0.03 1,180 11,440 +1,060
Mar04 020606 93.52 93.59 93.52 93.59 +0.03 533 6,032 +233
Jun04 020606 93.55 93.55 93.55 93.55 +0.02 28 2,115 +3
Sep04 020606 93.53 93.53 93.53 93.53 +0.03 19 1,339 -6
Total Volume and Open Interest 63,274 595,870 -13,359
10-Year Aus T-Bonds(SFE)
Jun02 020606 93.77 93.80 93.76 93.79 +0.03 3,100 279,546 -7,208
Sep02 020606 93.71 93.74 93.71 93.74 +0.03 10 888 +702
Total Volume and Open Interest 12,435 294,550 +0
3-Year Aus T-Bonds(SFE)
Jun02 020606 93.99 94.02 93.95 94.02 +0.03 85,709 883,990 +41,088
Sep02 020606 93.89 93.89 93.89 93.89 +0.03 1,161 8,124 +1,091
Total Volume and Open Interest 86,870 892,114 +42,179
Gold(CMX)
Jun02 020606 323.0 326.0 321.2 324.9 +3.7 996 2,622 -1,176
Aug02 020606 323.4 326.6 321.8 325.8 +3.7 52,646 109,380 -414
Oct02 020606 324.0 327.4 323.5 326.8 +3.8 381 5,426 +8
Dec02 020606 325.0 328.5 323.5 327.7 +3.8 15,973 28,250 -3,676
Feb03 020606 326.5 329.0 325.5 328.7 +3.8 39 7,759 +24
Apr03 020606 326.5 329.6 326.5 329.6 +3.8 3 2,721 +0
Total Volume and Open Interest 70,427 176,891 -5,108
Silver(CMX)
Jul02 020606 494.5 501.5 491.5 499.5 +5.0 24,031 70,481 -4,649
Sep02 020606 497.0 502.0 494.0 501.4 +5.1 2,912 9,812 +2,218
Dec02 020606 498.5 505.5 495.0 503.4 +4.9 2,306 10,466 -136
Mar03 020606 498.0 506.0 498.0 505.1 +4.9 80 1,655 +62
May03 020606 506.4 506.4 506.4 506.4 +5.1 2 1,139 +0
Total Volume and Open Interest 31,398 100,317 -1,086
Platinum(NYM)
Jul02 020606 548.5 565.0 548.0 563.7 +13.9 523 6,192 -80
Oct02 020606 543.0 559.0 543.0 556.7 +13.9 53 183 -3
Jan03 020606 553.0 553.0 553.0 553.0 +13.2 0 3 +0
Total Volume and Open Interest 576 6,378 -83
Palladium(NYME)
Jun02 020606 356.00 356.00 353.00 353.00 +3.50 22 92 -8
Sep02 020606 349.00 353.00 348.00 353.00 +3.50 124 1,563 +17
Total Volume and Open Interest 146 1,655 +9
Copper(CMX)
Jul02 020606 78.70 79.05 77.75 77.90 -0.45 11,410 49,244 +2,626
Sep02 020606 79.25 79.60 78.40 78.45 -0.40 812 9,022 +431
Dec02 020606 79.50 79.80 78.75 79.00 -0.40 273 9,184 -38
Mar03 020606 80.20 80.70 79.50 79.50 -0.40 327 1,956 +133
May03 020606 81.05 81.05 79.85 79.85 -0.40 18 1,901 -1
Total Volume and Open Interest 13,144 85,008 +3,014
DJIA Index(CBOT)
Jun02 020606 9800 9825 9597 9630 -175 23,608 33,496 -572
Sep02 020606 9805 9830 9600 9630 -175 735 1,957 +331
Dec02 020606 9795 9795 9625 9637 -175 1 192 +1
Mar03 020606 9672 9672 9672 9672 -175 0 1 +0
Total Volume and Open Interest 24,344 35,671 -240
S & P 500(CME)
Jun02 020606 1050.00 1050.50 1026.50 1029.50 -21.10 70,283 403,355 -4,678
Sep02 020606 1051.50 1051.50 1028.00 1030.60 -21.20 12,606 148,163 +6,507
Dec02 020606 1047.00 1047.00 1032.70 1032.70 -21.30 1,352 13,034 +1,247
Mar03 020606 1036.70 1036.70 1036.70 1036.70 -21.70 64 98 +19
Total Volume and Open Interest 84,324 564,825 +3,110
S & P 500 E-Mini(Globex)
Jun02 020606 1051.50 1053.75 1026.75 1029.50 -21.00 400,761 231,674 -8,381
Sep02 020606 1052.25 1053.25 1028.00 1030.50 -21.25 6,292 7,940 +1,110
Total Volume and Open Interest 407,053 239,614 -7,271
NASDAQ 100(CME)
Jun02 020606 1186.00 1187.00 1151.00 1163.50 -30.50 19,434 67,097 -1,675
Sep02 020606 1193.00 1193.00 1160.00 1169.00 -30.50 1,649 2,015 +1,635
Dec02 020606 1174.50 1174.50 1174.50 1174.50 -30.50 0 21 +0
Total Volume and Open Interest 21,083 69,133 -40
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020606 1195.0 1196.5 1151.0 1163.5 -30.5 239,493 183,249 +2,684
Sep02 020606 1200.0 1201.0 1157.5 1169.0 -30.5 131 165 +24
Total Volume and Open Interest 239,624 183,414 +2,708
NYSE Composite(NYBOT)
Jun02 020606 560.00 560.05 549.00 550.50 -9.75 895 3,154 -18
Sep02 020606 560.50 560.50 550.10 550.90 -9.75 10 500 -10
Dec02 020606 551.30 551.30 551.30 551.30 -9.75 20 200 +0
Total Volume and Open Interest 925 3,854 -28
S & P Midcap 400(CME)
Jun02 020606 514.50 514.50 504.50 504.50 -9.35 1,215 15,608 -143
Sep02 020606 506.50 506.50 505.80 505.80 -9.35 260 461 +258
Dec02 020606 508.95 508.95 508.95 508.95 -9.35      
Total Volume and Open Interest 1,475 16,069 +115
Russell 2000(CME)
Jun02 020606 473.50 473.75 464.50 464.75 -9.35 2,220 26,509 -348
Sep02 020606 473.00 473.00 465.45 465.45 -9.40 25 132 +23
Dec02 020606 467.45 467.45 467.45 467.45 -9.40      
Total Volume and Open Interest 2,245 26,641 -325
Value Line(KCBT)
Jun02 020606 1218.00 1218.00 1192.00 1192.00 -29.00 48 253 +11
Total Volume and Open Interest 58 265 +19
Nikkei 225(CME)
Jun02 020606 11610 11645 11445 11490 -230 1,245 22,304 +114
Sep02 020606 11600 11640 11500 11505 -230 115 564 +60
Total Volume and Open Interest 1,360 22,901 +174
Nikkei 225(SIMEX)
Jun02 020606 11670 11745 11540 11585 -90 11,668 99,187 -2,102
Sep02 020606 11650 11720 11560 11585 -90 495 5,325 +620
Dec02 020606 11560 11560 11560 11560 -90 148 149 +148
Total Volume and Open Interest 12,311 104,962 -1,334
CAC 40(MATIF)
Jun02 020606 4095.0 4165.0 4070.0 4099.0 +18.5 59,659 429,012 -992
Jul02 020606 4103.0 4109.5 4083.0 4106.5 +19.0 2 1 +0
Aug02 020606 4117.5 4117.5 4117.5 4117.5 +18.5      
Total Volume and Open Interest 61,694 494,282 -967
DAX Index(EUREX)
Jun02 020606 4650.0 4723.0 4622.0 4644.5 +21.0 53,392 247,573 +501
Sep02 020606 4692.0 4761.0 4671.0 4685.0 +21.0 720 10,662 +600
Dec02 020606 4759.5 4810.5 4729.5 4731.5 +21.0 80 3,068 +64
Total Volume and Open Interest 54,192 261,303 +1,165
FT-SE 100(LIFFE)
Jun02 020606 5001.00 5023.00 4956.00 4966.00 -26.50 40,615 328,797 +5,274
Sep02 020606 5012.00 5032.00 4970.00 4978.00 -26.50 367 24,845 +291
Dec02 020606 5038.50 5038.50 5018.50 5018.50 -28.00 0 10,315 +0
Total Volume and Open Interest 40,982 368,470 +5,565
SPI 200(SFE)
Jun02 020606 3338.0 3345.0 3326.0 3333.0 unch 5,735 159,326 -5,106
Sep02 020606 3356.0 3356.0 3343.0 3348.0 unch 243 4,595 +104
Dec02 020606 3365.0 3365.0 3365.0 3365.0 unch 55 1,340 +43
Total Volume and Open Interest 6,420 166,638 -4,598
GSCI(CME)
Jun02 020606 194.10 195.00 190.10 193.35 -0.15 71 19,818 +9
Jul02 020606 192.40 195.15 192.15 195.15 +0.15 4 60 +4
Aug02 020606 194.25 194.25 194.25 194.25 unch 0 5 +0
Total Volume and Open Interest 75 19,883 +13
Bridge CRB Index(NYBOT)
Aug02 020606 205.50 205.50 204.20 205.20 +0.10 9 169 +2
Nov02 020606 206.95 206.95 206.95 206.95 unch 0 54 +0
Jan03 020606 208.70 208.70 208.70 208.70 -0.10      
Total Volume and Open Interest 31 393 -6
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