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 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020610 502.00 502.00 498.50 500.50 -7.00 31,507 83,373 -3,001
Aug02 020610 491.50 493.75 490.00 493.00 -5.25 4,665 15,815 +888
Sep02 020610 479.00 480.50 478.00 480.00 -4.50 1,797 11,495 -161
Nov02 020610 473.00 474.50 470.50 474.25 -3.00 15,118 46,561 +1,066
Jan03 020610 476.50 477.00 474.50 476.75 -3.00 179 8,460 -54
Mar03 020610 477.50 480.00 476.50 480.00 -2.75 389 6,207 +54
May03 020610 477.50 481.50 477.50 481.50 -2.00 1,361 8,298 +778
Total Volume and Open Interest 55,465 184,502 -305
Soybean Meal(CBOT)
Jul02 020610 166.70 167.30 166.10 167.00 -1.10 11,942 55,080 -1,576
Aug02 020610 162.00 163.30 162.00 163.20 -0.40 2,912 19,229 +161
Sep02 020610 158.50 159.80 158.50 159.50 -0.50 2,273 14,498 -44
Oct02 020610 154.00 155.90 154.00 155.70 +0.30 1,918 10,961 -64
Dec02 020610 152.50 154.70 152.50 154.30 +0.90 6,531 27,693 +367
Jan03 020610 151.50 153.90 151.50 153.70 +0.70 196 4,325 -89
Mar03 020610 149.80 152.50 149.80 152.40 +0.90 498 3,855 -2
May03 020610 148.00 150.20 148.00 150.10 +1.10 758 3,158 -48
Total Volume and Open Interest 27,481 141,992 -1,560
Soybean Oil(CBOT)
Jul02 020610 18.08 18.10 17.87 17.96 -0.44 13,997 63,669 -922
Aug02 020610 18.18 18.19 17.97 18.06 -0.43 4,160 18,228 -911
Sep02 020610 18.28 18.28 18.07 18.16 -0.44 753 10,962 -117
Oct02 020610 18.35 18.37 18.15 18.24 -0.43 386 7,228 -73
Dec02 020610 18.56 18.58 18.35 18.45 -0.44 4,854 25,582 +219
Jan03 020610 18.48 18.57 18.48 18.57 -0.43 426 3,743 -399
Mar03 020610 18.75 18.80 18.61 18.74 -0.42 120 2,387 +10
May03 020610 18.85 18.88 18.85 18.88 -0.45 445 3,146 +208
Total Volume and Open Interest 25,150 137,640 -1,981
Canola(WCE)
Jul02 020610 336.0 336.0 327.8 328.2 -11.3 4,795 15,091 +283
Sep02 020610 332.5 332.5 332.5 332.5 -9.0 1 17 +1
Nov02 020610 338.0 339.0 332.0 334.5 -9.5 4,944 26,747 +1,030
Jan03 020610 344.0 344.0 337.0 337.5 -9.1 31 1,341 +31
Mar03 020610 337.0 337.0 337.0 337.0 -9.5 0 365 +0
Total Volume and Open Interest 9,781 43,571 +1,355
Corn(CBOT)
Jul02 020610 204.50 206.75 204.25 206.75 unch 37,250 183,123 -3,665
Sep02 020610 211.75 214.25 211.50 214.00 +0.25 9,857 62,242 +3,649
Dec02 020610 220.50 223.25 220.50 223.00 +0.50 16,885 131,538 +2,485
Mar03 020610 228.75 231.75 228.75 231.50 +0.75 869 22,025 +234
May03 020610 232.75 234.75 232.50 234.75 +1.00 469 6,952 +122
Jul03 020610 236.00 238.50 235.75 238.50 +1.50 765 10,400 +242
Total Volume and Open Interest 66,793 432,136 +3,333
Wheat(CBOT)
Jul02 020610 274.00 279.00 272.75 278.25 +3.25 21,005 50,498 -3,970
Sep02 020610 281.00 287.00 281.00 286.50 +3.00 6,053 14,878 +1,525
Dec02 020610 291.00 296.00 290.00 295.50 +2.50 3,085 22,172 +18
Mar03 020610 294.00 299.00 294.00 299.00 +3.00 213 2,901 +88
May03 020610 294.50 294.50 294.50 294.50 +3.00 8 448 +1
Total Volume and Open Interest 30,808 93,008 -1,998
Wheat(KCBT)
Jul02 020610 296.00 298.00 294.50 297.50 -0.50 6,781 38,540 -779
Sep02 020610 301.00 303.00 299.50 303.00 unch 3,218 13,933 +930
Dec02 020610 304.50 307.00 303.50 307.00 +1.00 3,692 14,592 +974
Mar03 020610 307.00 308.50 307.00 308.50 -0.50 161 4,242 -25
May03 020610 308.50 308.50 308.50 308.50 -2.00 2 290 -2
Total Volume and Open Interest 13,854 73,064 +1,098
Wheat(MGE)
Jul02 020610 299.00 300.00 297.00 299.75 -1.00 2,221 11,940 +236
Sep02 020610 301.50 303.25 301.00 302.50 -0.75 1,280 5,194 -313
Dec02 020610 309.00 309.50 309.00 309.25 -1.25 199 3,718 +142
Mar03 020610 317.00 318.00 316.00 318.00 +0.50 137 1,327 +40
May03 020610 323.00 323.50 320.50 320.50 -1.00 74 377 +47
Total Volume and Open Interest 3,911 23,299 +152
Oats(CBOT)
Jul02 020610 188.25 190.00 180.00 180.75 -15.75 842 4,875 +53
Sep02 020610 143.00 145.50 139.00 140.25 -11.75 172 885 +8
Dec02 020610 132.25 135.00 132.00 133.50 -6.75 283 5,049 +28
Mar03 020610 138.75 138.75 138.75 138.75 -4.25 2 153 +0
Total Volume and Open Interest 1,299 10,965 +89
Rough Rice(CBOT)
Jul02 020610 3.96 4.00 3.86 3.87 -0.10 955 3,979 -205
Sep02 020610 4.20 4.21 4.13 4.13 -0.09 487 1,166 +81
Nov02 020610 4.44 4.44 4.38 4.38 -0.08 603 1,776 +297
Jan03 020610 4.66 4.66 4.61 4.61 -0.06 136 781 +82
Total Volume and Open Interest 2,234 8,751 +266
Live Cattle(CME)
Jun02 020610 61.000 61.300 60.850 61.125 +0.225 5,517 12,436 -3,143
Aug02 020610 61.250 61.750 61.025 61.725 +0.650 5,420 39,492 +1,113
Oct02 020610 63.900 64.375 63.750 64.225 +0.450 863 26,722 +37
Dec02 020610 65.775 66.200 65.775 66.050 +0.275 486 12,578 +136
Feb03 020610 67.075 67.300 67.000 67.075 +0.075 179 3,826 +58
Apr03 020610 68.300 68.500 68.200 68.450 +0.125 55 1,741 +41
Total Volume and Open Interest 12,520 96,795 -1,758
Feeder Cattle(CME)
Aug02 020610 75.100 75.725 74.950 75.475 +0.525 728 7,711 -17
Sep02 020610 74.950 75.300 74.750 75.300 +0.700 91 957 -45
Oct02 020610 75.100 75.500 74.950 75.400 +0.525 113 1,516 -2
Nov02 020610 75.400 75.850 75.400 75.850 +0.450 10 684 +1
Jan03 020610 75.700 75.900 75.700 75.900 +0.550 7 387 +4
Mar03 020610 75.200 75.200 75.050 75.050 unch 0 14 +0
Apr03 020610 75.200 75.200 75.000 75.000 +0.050 1 57 +1
Total Volume and Open Interest 950 11,326 -58
Lean Hogs(CME)
Jun02 020610 50.000 50.000 48.750 48.850 -1.025 2,231 2,898 -657
Jul02 020610 48.900 48.900 46.775 46.850 -1.925 4,372 11,315 -1,419
Aug02 020610 47.650 47.850 45.750 46.100 -1.650 2,758 6,991 +890
Oct02 020610 39.000 39.100 37.375 37.375 -2.000 313 3,294 +13
Dec02 020610 37.200 37.250 35.325 35.325 -2.000 241 3,180 +12
Feb03 020610 40.000 40.000 38.750 38.850 -1.450 31 520 -5
Apr03 020610 42.000 42.000 40.925 40.925 -0.575 12 38 +8
May03 020610 46.025 46.025 46.025 46.025 unch 1 0 -1
Total Volume and Open Interest 9,961 28,244 -1,159
Pork Bellies(CME)
Jul02 020610 54.400 54.400 51.825 51.825 -3.000 317 2,100 -7
Aug02 020610 54.450 54.450 51.700 51.700 -2.900 54 821 +13
Feb03 020610 60.000 60.000 58.500 58.500 -1.500 0 80 +0
Mar03 020610 57.875 57.875 57.875 57.875 -2.125 0 2 +0
May03 020610 60.000 60.000 59.750 59.750 -1.000 0 1 +0
Total Volume and Open Interest 371 3,004 +6
Cocoa(NYBOT)
Jul02 020610 1520 1525 1435 1444 -105 5,634 24,996 -313
Sep02 020610 1515 1515 1435 1444 -92 2,496 24,233 +841
Dec02 020610 1486 1489 1423 1423 -87 743 15,736 -89
Mar03 020610 1465 1468 1406 1406 -78 307 12,873 -247
May03 020610 1460 1460 1402 1402 -77 0 6,086 +0
Jul03 020610 1400 1400 1400 1400 -72 30 5,088 +30
Sep03 020610 1399 1399 1399 1399 -72 301 11,938 +251
Total Volume and Open Interest 9,526 107,585 +486
Coffee "C"(NYBOT)
Jul02 020610 48.90 49.70 48.75 49.50 +0.35 7,084 23,222 -1,675
Sep02 020610 51.60 52.40 51.50 52.25 +0.35 5,064 24,040 +1,436
Dec02 020610 54.70 55.40 54.60 55.25 +0.40 986 9,090 +196
Mar03 020610 57.00 57.60 57.00 57.50 +0.35 424 5,617 +76
May03 020610 58.60 59.40 58.60 58.80 +0.20 128 2,116 +30
Jul03 020610 60.00 60.10 59.90 59.90 +0.40 28 2,172 +12
Total Volume and Open Interest 13,746 67,711 +84
Orange Juice(NYBOT)
Jul02 020610 90.40 90.45 90.10 90.20 -0.10 1,492 10,163 -243
Sep02 020610 89.85 89.85 89.65 89.70 unch 742 5,879 +184
Nov02 020610 89.00 89.00 88.85 88.90 -0.10 374 3,149 +289
Jan03 020610 89.50 89.90 89.50 89.90 -0.10 1 3,767 +0
Mar03 020610 90.75 90.75 90.75 90.75 -0.30 0 2,313 +0
Total Volume and Open Interest 2,609 25,621 +230
Sugar #11(NYBOT)
Jul02 020610 5.60 5.68 5.54 5.55 -0.07 12,916 65,216 -3,336
Oct02 020610 5.55 5.59 5.49 5.51 -0.05 7,416 46,272 +2,901
Mar03 020610 5.80 5.82 5.77 5.80 -0.01 723 22,130 +21
May03 020610 5.80 5.80 5.75 5.78 -0.02 72 8,054 +28
Jul03 020610 5.70 5.70 5.65 5.65 -0.05 77 12,375 +32
Total Volume and Open Interest 21,331 164,779 -326
London Cocoa(LCE)
Jul02 020610 1275 1276 1215 1224 -51 955 40,324 -777
Sep02 020610 1240 1241 1191 1197 -42 915 39,153 +349
Dec02 020610 1144 1146 1105 1111 -29 289 19,235 -134
Mar03 020610 1124 1124 1088 1094 -25 252 35,217 +119
May03 020610 1135 1135 1105 1107 -23 2 6,568 +2
Jul03 020610 1121 1121 1120 1120 -23 0 6,677 +0
Sep03 020610 1147 1147 1120 1120 -23 200 4,140 +200
Total Volume and Open Interest 2,613 158,488 -241
London Coffee(LCE)
Jul02 020610 519.00 525.00 519.00 524.00 +1.00 2,564 25,404 -798
Sep02 020610 537.00 539.00 535.00 539.00 unch 2,136 40,059 +580
Nov02 020610 550.00 550.00 546.00 549.00 unch 893 19,061 +524
Jan03 020610 558.00 558.00 555.00 558.00 -1.00 660 11,963 +410
Mar03 020610 567.00 567.00 567.00 567.00 -1.00 20 8,240 +6
May03 020610 576.00 576.00 576.00 576.00 -1.00 0 3,642 +0
Total Volume and Open Interest 6,273 108,377 +722
London Sugar(LCE)
Aug02 020610 199.00 200.00 198.90 199.80 +0.90 1,056 19,335 +76
Oct02 020610 176.00 176.60 175.60 176.60 +0.70 936 10,466 +118
Dec02 020610 177.00 177.40 176.50 177.40 +0.50 65 3,036 -40
Mar03 020610 180.40 180.80 180.00 180.80 +0.90 50 4,417 +17
May03 020610 182.70 183.80 182.00 183.80 +0.80 16 2,032 +0
Total Volume and Open Interest 2,123 39,286 +171
Cotton(NYBOT)
Jul02 020610 38.85 38.95 38.30 38.71 -0.44 3,991 22,946 -1,028
Oct02 020610 41.10 41.15 40.78 41.03 -0.27 470 2,757 +72
Dec02 020610 42.80 43.10 42.60 42.90 -0.34 2,954 30,626 +683
Mar03 020610 44.60 44.76 44.40 44.58 -0.42 46 4,358 +7
May03 020610 46.90 47.00 46.85 46.95 -0.40 12 2,799 -1
Jul03 020610 48.00 48.10 47.93 47.93 -0.57 14 1,196 -3
Total Volume and Open Interest 7,492 65,339 -275
Lumber(CME)
Jul02 020610 257.5 265.1 256.5 262.0 +2.2 533 1,605 +38
Sep02 020610 265.7 270.8 265.2 269.3 +2.8 134 509 +38
Nov02 020610 269.9 271.2 269.9 270.5 +1.7 46 106 +4
Jan03 020610 282.9 283.7 282.9 283.7 +1.3 5 31 +3
Total Volume and Open Interest 718 2,264 +83
Crude Oil(NYM)
Jul02 020610 24.70 24.70 24.20 24.29 -0.46 62,466 132,360 -11,985
Aug02 020610 24.85 24.85 24.48 24.56 -0.46 37,045 70,195 +1,631
Sep02 020610 24.85 24.86 24.55 24.62 -0.44 11,069 40,717 +1,010
Oct02 020610 24.68 24.87 24.60 24.64 -0.41 5,810 27,993 -411
Nov02 020610 24.65 24.65 24.58 24.58 -0.39 2,689 15,853 -246
Dec02 020610 24.80 24.80 24.50 24.50 -0.37 5,340 48,810 -767
Jan03 020610 24.50 24.50 24.36 24.36 -0.35 1,317 22,047 -983
Feb03 020610 24.23 24.23 24.23 24.23 -0.34 21 9,832 -305
Mar03 020610 24.10 24.10 24.10 24.10 -0.33 529 8,774 +110
Apr03 020610 23.98 23.98 23.98 23.98 -0.32 50 5,253 +0
Total Volume and Open Interest 128,178 476,759 -13,746
Heating Oil(NYM)
Jul02 020610 62.70 63.10 62.10 62.33 -0.84 19,308 38,601 -2,942
Aug02 020610 63.70 64.00 63.15 63.27 -1.02 8,755 22,471 +2,222
Sep02 020610 64.50 64.85 64.20 64.22 -1.02 2,354 13,745 +808
Oct02 020610 65.50 65.75 65.17 65.17 -1.02 935 10,380 -30
Nov02 020610 66.40 66.80 66.12 66.12 -0.97 374 7,830 +50
Dec02 020610 67.40 67.50 66.85 66.87 -0.97 1,570 16,047 +140
Jan03 020610 67.80 67.90 67.20 67.27 -0.97 130 8,740 +60
Feb03 020610 67.70 67.80 67.05 67.12 -0.97 156 6,756 +119
Mar03 020610 66.60 66.70 66.07 66.07 -0.92 143 4,709 +70
Apr03 020610 65.00 65.00 64.62 64.62 -0.87 81 2,573 +54
Total Volume and Open Interest 34,095 137,629 +750
Unleaded Gas(NYM)
Jul02 020610 74.50 74.50 73.50 73.79 -1.30 20,041 49,064 -262
Aug02 020610 74.50 74.85 74.00 74.25 -1.24 7,509 27,130 +1,537
Sep02 020610 73.10 73.10 72.40 72.55 -1.06 1,496 17,570 +491
Oct02 020610 69.42 69.42 69.42 69.42 -0.99 148 12,152 -80
Nov02 020610 68.25 68.25 67.97 67.97 -0.94 68 1,666 +37
Dec02 020610 67.60 67.70 67.10 67.42 -0.89 61 3,571 +37
Jan03 020610 67.47 67.47 67.47 67.47 -0.84 12 1,823 -144
Feb03 020610 67.87 67.87 67.87 67.87 -0.84 20 287 +20
Total Volume and Open Interest 29,355 116,051 +1,636
Natural Gas(NYM)
Jul02 020610 3.160 3.170 3.125 3.135 -0.069 30,331 65,760 -2,777
Aug02 020610 3.230 3.230 3.195 3.203 -0.066 8,476 41,528 +1,167
Sep02 020610 3.260 3.260 3.220 3.235 -0.059 3,000 34,912 +1,064
Oct02 020610 3.285 3.290 3.265 3.268 -0.056 4,887 55,224 +71
Nov02 020610 3.550 3.560 3.535 3.538 -0.056 1,621 34,291 +315
Dec02 020610 3.785 3.795 3.775 3.777 -0.055 1,999 32,412 +394
Jan03 020610 3.875 3.890 3.867 3.867 -0.055 2,507 31,453 -620
Feb03 020610 3.820 3.830 3.810 3.810 -0.052 1,408 23,223 +119
Total Volume and Open Interest 62,958 560,688 +2,567
Brent Crude Oil(IPE)
Jul02 020610 23.94 24.07 23.62 23.66 -0.33 23,170 47,779 -1,119
Aug02 020610 24.14 24.25 23.85 23.89 -0.41 24,621 47,395 +176
Sep02 020610 24.15 24.29 23.95 23.98 -0.38 7,894 26,705 +2,020
Oct02 020610 24.05 24.17 23.90 23.92 -0.36 992 13,985 +568
Nov02 020610 23.92 24.07 23.78 23.82 -0.33 4 8,928 -4
Dec02 020610 24.02 24.04 23.70 23.73 -0.30 2,620 31,796 +911
Jan03 020610 23.66 23.68 23.59 23.59 -0.27 2 11,652 +0
Feb03 020610 23.56 23.56 23.47 23.47 -0.25 100 4,568 +100
Total Volume and Open Interest 59,715 224,098 +2,602
Gas Oil(IPE)
Jun02 020610 188.50 190.75 188.00 189.50 +0.25 15,855 23,321 -2,870
Jul02 020610 191.00 193.00 190.25 191.50 -0.25 23,920 42,080 +2,624
Aug02 020610 194.00 195.50 193.00 194.25 -0.75 7,366 18,287 +2,777
Sep02 020610 197.00 198.00 195.75 196.75 -1.00 1,573 11,127 +755
Oct02 020610 199.25 200.75 196.75 199.25 -1.00 1,709 14,259 +513
Nov02 020610 200.50 202.00 200.00 200.75 -1.25 370 13,291 +190
Dec02 020610 201.00 203.00 200.25 201.25 -1.25 4,392 34,956 +1,797
Jan03 020610 201.00 201.50 200.50 201.50 -1.00 140 6,835 +90
Total Volume and Open Interest 55,615 193,710 +5,976
US Dollar Index(NYBOT)
Jun02 020610 111.40 111.42 110.75 111.12 +0.04 2,428 3,962 -1,568
Sep02 020610 111.95 111.95 111.23 111.64 +0.06 2,788 9,264 +1,728
Dec02 020610 112.44 112.44 111.90 112.16 +0.08 2 70 -2
Total Volume and Open Interest 5,218 13,296 +158
Australian Dollar(IMM)
Jun02 020610 57.00 57.07 56.73 57.00 -0.17 6,898 32,513 -3,122
Sep02 020610 56.58 56.60 56.30 56.56 -0.17 3,119 14,692 +2,177
Dec02 020610 56.12 56.12 56.12 56.12 -0.17 3 476 +0
Total Volume and Open Interest 10,505 48,312 -1,149
British Pound(IMM)
Jun02 020610 146.12 146.24 145.90 145.92 +0.02 3,813 35,425 -1,313
Sep02 020610 145.30 145.46 145.00 145.10 +0.02 1,901 9,169 +1,779
Dec02 020610 144.26 144.26 144.26 144.26 +0.02 148 171 +147
Total Volume and Open Interest 5,862 44,765 +613
Canadian Dollar(IMM)
Jun02 020610 65.06 65.08 64.92 64.94 -0.32 18,440 48,634 -11,692
Sep02 020610 64.95 64.95 64.78 64.80 -0.32 15,772 37,874 +12,103
Dec02 020610 64.70 64.70 64.60 64.66 -0.32 339 3,057 +300
Mar03 020610 64.55 64.55 64.50 64.53 -0.32 10 583 +0
Total Volume and Open Interest 34,657 90,631 +791
Japanese Yen(IMM)
Jun02 020610 80.25 80.45 80.14 80.23 -0.19 17,588 67,186 -11,654
Sep02 020610 80.65 80.84 80.52 80.61 -0.19 13,317 25,887 +10,876
Dec02 020610 81.05 81.07 81.05 81.07 -0.20 120 831 +114
Total Volume and Open Interest 31,025 94,284 -664
Swiss Franc(IMM)
Jun02 020610 64.25 64.48 63.94 64.11 -0.15 14,218 47,042 -3,550
Sep02 020610 64.37 64.55 64.05 64.21 -0.15 4,744 12,242 +4,524
Dec02 020610 64.31 64.31 64.31 64.31 -0.15 42 129 +42
Total Volume and Open Interest 19,005 59,414 +1,017
EuroFX(IMM)
Jun02 020610 94.57 94.77 94.11 94.32 -0.06 17,934 111,395 -15,003
Sep02 020610 94.20 94.44 93.73 93.95 -0.06 6,111 24,618 +4,874
Dec02 020610 94.00 94.00 93.50 93.60 -0.06 320 1,273 +162
Total Volume and Open Interest 24,366 137,452 -9,967
Mexican Peso(IMM)
Jun02 020610 10250.0 10332.0 10250.0 10302.0 +57.0 9,719 23,664 -150
Sep02 020610 10085.0 10170.0 10080.0 10135.0 +53.0 6,615 9,798 +4,246
Total Volume and Open Interest 16,334 35,236 +4,096
30-Year T-Bonds(CBOT)
Jun02 020610 101~30 102~17 101~25 102~12 +0~14 38,557 68,686 -20,844
Sep02 020610 100~20 101~12 100~19 101~06 +0~13 279,825 372,607 +14,407
Dec02 020610 99~21 100~06 99~20 100~03 +0~12 1,223 30,229 +117
Total Volume and Open Interest 319,605 471,524 -6,320
Municipal Bonds(CBOT)
Jun02 020610 104~17 104~27 104~17 104~24 +0~09 299 6,476 -151
Sep02 020610 103~03 103~18 103~00 103~14 +0~11 386 2,258 +156
Total Volume and Open Interest 685 8,734 +5
10-Year T-Notes(CBOT)
Jun02 020610 106~240 107~035 106~225 106~310 +0~050 34,333 140,576 -23,140
Sep02 020610 105~090 105~205 105~060 105~160 +0~050 401,733 667,343 +213
Total Volume and Open Interest 436,087 808,205 -22,919
5-Year T-Notes(CBOT)
Jun02 020610 107~090 107~130 107~090 107~125 +0~010 24,994 112,395 -25,760
Sep02 020610 105~295 106~080 105~285 106~015 +0~010 91,248 507,637 +21,257
Total Volume and Open Interest 116,242 620,032 -4,503
2 Year T-Notes(CBOT)
Jun02 020610 105~001 105~016 105~000 105~008 unch 4,525 15,810 -1,768
Sep02 020610 104~025 104~041 104~022 104~032 unch 7,659 88,329 +2,404
Total Volume and Open Interest 12,184 104,139 +636
3-Mth T-Bills(IMM)
Sep02 020610 98.04 98.04 98.04 98.04 +0.02 15 118 +9
Total Volume and Open Interest 22 417 +2
Eurodollars(IMM)
Jun02 020610 98.095 98.098 98.090 98.090 unch 63,155 624,672 -13,716
Sep02 020610 97.740 97.785 97.740 97.770 +0.015 204,942 655,472 +7,693
Dec02 020610 97.170 97.235 97.170 97.220 +0.025 286,379 742,581 -5,242
Mar03 020610 96.575 96.630 96.560 96.615 +0.015 165,049 517,614 +1,488
Jun03 020610 96.005 96.040 95.985 96.035 +0.005 92,454 302,517 -3,864
Sep03 020610 95.570 95.590 95.540 95.590 -0.005 37,084 254,337 -2,571
Dec03 020610 95.235 95.255 95.210 95.255 -0.010 31,423 196,833 +981
Mar04 020610 95.035 95.060 95.005 95.060 -0.010 28,060 178,740 +4,591
Jun04 020610 94.875 94.890 94.850 94.890 -0.010 19,322 143,948 +651
Sep04 020610 94.715 94.745 94.695 94.740 -0.005 13,265 133,553 +1,163
Dec04 020610 94.550 94.575 94.530 94.570 unch 9,650 105,863 -1,138
Mar05 020610 94.470 94.505 94.460 94.500 +0.005 12,033 101,461 +918
Total Volume and Open Interest 1,002,178 4,517,192 -5,056
3-Mth Euro-Yen(IMM)
Jun02 020610 99.93 99.93 99.93 99.93 unch 76 12,622 -681
Sep02 020610 99.91 99.92 99.91 99.91 unch 63 4,946 -1,012
Dec02 020610 99.89 99.90 99.89 99.90 +0.01 14 3,744 +5
Mar03 020610 99.85 99.85 99.85 99.85 +0.01 77 2,711 +69
Jun03 020610 99.85 99.85 99.85 99.85 +0.01 24 3,324 -31
Sep03 020610 99.81 99.81 99.81 99.81 +0.01 0 7,841 +28
Dec03 020610 99.76 99.76 99.76 99.76 +0.01 0 1,621 +0
Mar04 020610 99.68 99.68 99.68 99.68 unch 0 693 +0
Jun04 020610 99.64 99.64 99.64 99.64 unch 0 287 -10
Sep04 020610 99.56 99.56 99.56 99.56 unch 0 430 +0
Total Volume and Open Interest 254 38,771 -1,652
3-Mth Euro-Yen(SIMEX)
Jun02 020610 99.93 99.93 99.93 99.93 0.00 2,404 75,087 -422
Sep02 020610 99.91 99.92 99.91 99.91 +0.01 963 37,651 +1,275
Dec02 020610 99.89 99.89 99.89 99.89 +0.00 2,795 36,237 -1,177
Mar03 020610 99.84 99.85 99.84 99.85 +0.01 591 33,644 +310
Jun03 020610 99.85 99.85 99.85 99.85 +0.00 0 49,598 +0
Sep03 020610 99.80 99.81 99.80 99.81 +0.01 131 32,741 +57
Dec03 020610 99.75 99.75 99.75 99.75 unch 31 12,893 +12
Mar04 020610 99.69 99.69 99.69 99.69 unch 10 13,519 +1
Total Volume and Open Interest 6,965 303,223 +176
German Euro-Bund(EUREX)
Jun02 020606 106.17 106.18 105.99 106.02 -0.22 629,862 104,206 -251,439
Sep02 020610 105.82 106.20 105.79 106.06 +0.16 619,484 626,825 -3,420
Dec02 020610 105.51 105.51 105.51 105.51 +0.19 2,278 880 +5
Total Volume and Open Interest 621,762 627,705 -3,415
German Euro-Bobl(EUREX)
Jun02 020606 105.16 105.16 104.97 105.01 -0.12 370,037 62,155 -203,829
Sep02 020610 104.88 105.50 104.85 105.06 +0.14 389,154 458,224 -6,857
Dec02 020610 104.48 104.48 104.48 104.48 +0.18 3,143 355 +0
Total Volume and Open Interest 392,297 458,579 -6,857
Long Gilt(LIFFE)
Jun02 020610 111~30 112~05 111~28 112~03 +0~05 610 21,000 -165
Sep02 020610 111~05 111~12 111~01 111~09 +0~05 17,714 78,294 -3,932
Total Volume and Open Interest 18,324 99,294 -4,097
3-Mth Short Sterling(LIFFE)
Jun02 020610 95.77 95.80 95.76 95.79 unch 18,179 0 +0
Sep02 020610 95.37 95.40 95.34 95.38 unch 25,285 0 +0
Dec02 020610 95.00 95.02 94.95 95.00 -0.01 21,067 0 +0
Total Volume and Open Interest 85,514    
3-Mth Euribor(LIFFE)
Jun02 020610 96.520 96.540 96.515 96.525 +0.005 46,404 390,051 -4,840
Sep02 020610 96.230 96.290 96.220 96.260 +0.015 74,284 373,799 -4,943
Dec02 020610 95.920 95.980 95.910 95.950 +0.020 81,743 300,222 -147
Total Volume and Open Interest 323,185 1,825,592 -21,371
3-Mth Aus T-Bills(SFE)
Jun02 020610 94.96 94.98 94.96 94.98 +0.02 9,136 194,113 +6,128
Sep02 020610 94.36 94.39 94.35 94.39 -0.01 15,382 197,947 +1,867
Dec02 020610 94.03 94.04 94.00 94.04 -0.01 6,757 97,260 -2,092
Mar03 020610 93.88 93.88 93.86 93.88 -0.02 1,684 42,316 -577
Jun03 020610 93.79 93.79 93.79 93.79 -0.02 352 21,704 +47
Sep03 020610 93.69 93.73 93.69 93.73 -0.02 490 14,335 +519
Dec03 020610 93.67 93.67 93.67 93.67 -0.02 250 11,505 +475
Mar04 020610 93.64 93.64 93.64 93.64 -0.02 20 5,922 -10
Jun04 020610 93.60 93.60 93.60 93.60 -0.03 1 2,038 +1
Sep04 020610 93.56 93.56 93.56 93.56 -0.04 0 1,308 +0
Total Volume and Open Interest 34,072 590,014 +6,358
10-Year Aus T-Bonds(SFE)
Jun02 020610 93.84 93.84 93.81 93.82 -0.07 669 1,560 -279,180
Sep02 020610 93.80 93.80 93.76 93.78 -0.06 1,113 1,998 +920
Total Volume and Open Interest 15,909 280,434 +0
3-Year Aus T-Bonds(SFE)
Jun02 020610 94.11 94.12 94.10 94.12 -0.02 75,291 740,363 -100,576
Sep02 020610 93.99 93.99 93.99 93.99 -0.02 9,610 16,758 +8,636
Total Volume and Open Interest 84,901 757,121 -91,940
Gold(CMX)
Jun02 020610 323.0 323.9 318.0 318.7 -5.9 422 2,293 +423
Aug02 020610 323.2 325.1 318.5 319.5 -5.9 31,184 110,339 -2,777
Oct02 020610 325.0 325.1 319.0 320.5 -5.9 273 5,439 +15
Dec02 020610 325.0 327.0 320.0 321.4 -5.9 1,493 27,273 -134
Feb03 020610 325.5 325.5 322.4 322.4 -5.9 4 7,765 +2
Apr03 020610 328.0 328.0 323.3 323.3 -5.9 0 2,721 +0
Total Volume and Open Interest 34,857 178,634 -1,137
Silver(CMX)
Jul02 020610 495.0 497.5 489.0 491.2 -6.8 10,169 68,987 -1,945
Sep02 020610 497.5 500.0 491.0 493.1 -6.8 635 10,053 +147
Dec02 020610 499.0 501.0 493.0 495.1 -6.7 739 10,798 +40
Mar03 020610 500.0 500.5 495.0 496.7 -6.9 41 1,652 +1
May03 020610 497.5 497.8 497.5 497.8 -7.1 100 1,234 +100
Total Volume and Open Interest 12,895 100,079 -1,052
Platinum(NYM)
Jul02 020610 558.0 559.0 553.0 554.0 -9.6 560 6,407 -69
Oct02 020610 547.0 548.0 546.0 547.0 -9.6 18 237 +4
Jan03 020610 544.0 544.0 544.0 544.0 -9.6 0 3 +0
Total Volume and Open Interest 578 6,647 -65
Palladium(NYME)
Jun02 020610 348.50 348.50 348.50 348.50 -2.90 2 5 -88
Sep02 020610 346.50 348.50 346.50 348.50 -2.90 54 1,609 +41
Total Volume and Open Interest 56 1,614 -47
Copper(CMX)
Jul02 020610 77.65 78.10 77.25 78.05 +0.05 3,730 50,773 -20
Sep02 020610 78.15 78.65 77.90 78.65 +0.10 191 9,177 -3
Dec02 020610 78.80 79.20 78.50 79.20 +0.10 380 9,294 +136
Mar03 020610 79.40 79.75 79.40 79.75 +0.10 77 1,921 -39
May03 020610 80.15 80.15 80.15 80.15 +0.10 70 1,937 +43
Total Volume and Open Interest 5,080 87,036 +239
DJIA Index(CBOT)
Jun02 020610 9615 9723 9555 9654 +64 27,205 33,156 +228
Sep02 020610 9620 9720 9559 9654 +64 911 2,485 +311
Dec02 020610 9600 9657 9600 9657 +60 16 197 +3
Mar03 020610 9692 9692 9692 9692 +60 0 1 +0
Total Volume and Open Interest 28,132 35,864 +542
S & P 500(CME)
Jun02 020610 1027.50 1039.50 1024.50 1032.10 +3.80 72,713 387,994 -10,594
Sep02 020610 1029.50 1040.20 1026.50 1033.20 +3.80 12,302 161,976 +5,019
Dec02 020610 1035.20 1035.20 1035.20 1035.20 +3.80 1,329 14,674 +1,031
Mar03 020610 1039.20 1039.20 1039.20 1039.20 +3.80 11 100 +5
Total Volume and Open Interest 86,361 564,917 -4,541
S & P 500 E-Mini(Globex)
Jun02 020610 1029.25 1039.25 1025.00 1032.00 +3.75 429,243 237,800 -1,998
Sep02 020610 1031.00 1040.00 1026.00 1033.25 +3.75 6,428 10,401 -903
Total Volume and Open Interest 435,671 248,201 -2,901
NASDAQ 100(CME)
Jun02 020610 1142.00 1157.00 1132.00 1137.00 -0.50 21,014 67,974 +310
Sep02 020610 1144.00 1160.00 1139.00 1142.00 -1.00 503 2,653 +305
Dec02 020610 1148.00 1148.00 1148.00 1148.00 unch 29 50 +29
Total Volume and Open Interest 21,546 70,677 +644
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020610 1139.0 1156.5 1132.0 1137.0 -0.5 234,295 195,702 +8,698
Sep02 020610 1150.0 1160.0 1140.5 1142.0 -1.0 497 369 +81
Total Volume and Open Interest 234,792 196,071 +8,779
NYSE Composite(NYBOT)
Jun02 020610 551.50 557.00 551.25 553.25 +1.75 710 2,756 -60
Sep02 020610 555.25 557.25 553.25 554.00 +2.10 90 510 +10
Dec02 020610 554.40 554.40 554.40 554.40 +2.10 0 200 +0
Total Volume and Open Interest 800 3,466 -50
S & P Midcap 400(CME)
Jun02 020610 510.00 514.00 509.00 510.75 +2.00 1,308 14,806 -275
Sep02 020610 511.95 511.95 511.95 511.95 +2.00 267 1,064 +299
Dec02 020610 515.10 515.10 515.10 515.10 +2.00      
Total Volume and Open Interest 1,575 15,870 +24
Russell 2000(CME)
Jun02 020610 469.50 473.50 466.50 469.30 +0.30 3,250 25,550 -438
Sep02 020610 469.95 469.95 469.95 469.95 +0.45 321 463 +269
Dec02 020610 471.95 471.95 471.95 471.95 +0.45      
Total Volume and Open Interest 3,571 26,013 -169
Value Line(KCBT)
Jun02 020610 1201.00 1211.75 1196.00 1199.00 unch 101 281 +10
Total Volume and Open Interest 106 304 +15
Nikkei 225(CME)
Jun02 020610 11425 11470 11380 11410 -70 1,640 21,480 -143
Sep02 020610 11440 11520 11415 11435 -60 538 1,227 +319
Total Volume and Open Interest 2,179 22,741 +177
Nikkei 225(SIMEX)
Jun02 020610 11475 11505 11355 11405 -40 14,525 98,080 -1,026
Sep02 020610 11450 11500 11360 11400 -40 606 7,588 +725
Dec02 020610 11375 11375 11375 11375 -40 0 149 +0
Total Volume and Open Interest 15,131 106,118 -301
CAC 40(MATIF)
Jun02 020610 4051.0 4079.0 4000.5 4024.0 +10.0 69,358 453,861 +15,343
Jul02 020610 4031.0 4031.0 4031.0 4031.0 +10.0 3 513 +0
Aug02 020610 4042.0 4042.0 4042.0 4042.0 +10.0      
Total Volume and Open Interest 69,363 519,646 +15,343
DAX Index(EUREX)
Jun02 020610 4625.0 4667.0 4552.5 4594.0 -8.5 58,467 247,137 +373
Sep02 020610 4664.5 4701.0 4595.0 4634.5 -8.0 1,856 13,692 +652
Dec02 020610 4732.0 4735.5 4641.0 4677.0 -10.5 327 3,326 +87
Total Volume and Open Interest 60,650 264,155 +1,112
FT-SE 100(LIFFE)
Jun02 020610 4920.00 4951.00 4906.50 4924.00 +14.50 54,803 321,434 -6,371
Sep02 020610 4916.50 4960.00 4916.50 4934.50 +14.50 6,683 31,437 +4,479
Dec02 020610 4974.50 4974.50 4974.50 4974.50 +16.00 21 10,342 +21
Total Volume and Open Interest 61,507 367,476 -1,871
SPI 200(SFE)
Jun02 020610 3333.0 3335.0 3302.0 3313.0 -22.0 10,952 165,122 +769
Sep02 020610 3350.0 3350.0 3320.0 3327.0 -22.0 1,729 7,356 +1,631
Dec02 020610 3344.0 3344.0 3344.0 3344.0 -22.0 2 1,420 +2
Total Volume and Open Interest 12,683 175,124 +2,402
GSCI(CME)
Jun02 020610 191.80 191.80 188.90 189.60 -2.40 3,730 16,958 -2,862
Jul02 020610 191.30 192.80 191.30 191.75 -2.20 3,729 4,141 +3,322
Aug02 020610 191.00 191.00 190.70 190.70 -2.55 0 5 +0
Total Volume and Open Interest 7,459 21,104 +460
Bridge CRB Index(NYBOT)
Aug02 020610 203.50 203.50 202.00 202.25 -1.95 28 196 +14
Nov02 020610 204.00 204.00 204.00 204.00 -2.15 1 54 +0
Jan03 020610 205.75 205.75 205.75 205.75 -2.35      
Total Volume and Open Interest 79 394 -7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php