Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri June 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020614 501.00 502.50 495.25 497.00 -4.25 35,922 76,635 -106
Aug02 020614 494.00 496.00 490.25 491.00 -4.00 7,225 19,960 +1,459
Sep02 020614 480.50 482.00 478.00 479.25 -2.25 1,034 11,744 +196
Nov02 020614 474.25 475.50 471.00 472.25 -1.50 12,851 51,180 +1,093
Jan03 020614 478.00 478.00 474.00 474.50 -1.50 421 8,431 +190
Mar03 020614 478.75 479.50 476.00 477.50 -1.00 392 6,623 +107
May03 020614 478.50 481.00 477.00 479.00 unch 623 8,920 +313
Total Volume and Open Interest 58,718 187,992 +3,355
Soybean Meal(CBOT)
Jul02 020614 168.50 168.70 164.30 164.70 -4.30 15,829 51,399 +1,737
Aug02 020614 164.80 164.80 161.50 162.10 -3.00 4,395 20,121 +338
Sep02 020614 161.60 161.60 158.10 158.60 -2.50 1,628 15,618 +329
Oct02 020614 156.60 156.60 154.50 154.50 -2.10 514 11,386 +97
Dec02 020614 154.90 155.00 153.00 153.10 -1.80 4,843 29,923 -161
Jan03 020614 154.30 154.30 152.50 152.60 -1.70 348 4,520 +14
Mar03 020614 152.50 152.50 151.30 151.80 -0.60 228 4,043 +89
May03 020614 150.00 150.00 149.30 149.80 -0.20 679 3,885 +159
Total Volume and Open Interest 28,577 144,459 +2,735
Soybean Oil(CBOT)
Jul02 020614 18.10 18.23 17.95 18.20 +0.34 17,977 53,864 -2,702
Aug02 020614 18.17 18.33 18.05 18.28 +0.34 4,492 19,540 +665
Sep02 020614 18.27 18.43 18.16 18.37 +0.32 1,043 11,661 +9
Oct02 020614 18.37 18.50 18.25 18.44 +0.30 336 7,113 -100
Dec02 020614 18.57 18.70 18.43 18.65 +0.30 3,084 25,120 +191
Jan03 020614 18.58 18.78 18.55 18.78 +0.30 511 4,221 +236
Mar03 020614 18.70 18.93 18.70 18.93 +0.31 332 2,819 +99
May03 020614 18.93 19.05 18.85 19.05 +0.27 233 3,185 +76
Total Volume and Open Interest 28,013 130,295 -1,528
Canola(WCE)
Jul02 020614 336.6 340.5 336.6 339.0 +4.2 1,554 10,882 -1,056
Sep02 020614 344.2 344.2 344.2 344.2 +5.2 0 17 -1
Nov02 020614 345.0 349.1 344.3 347.5 +5.3 2,090 25,064 +119
Jan03 020614 347.5 350.3 347.5 350.3 +5.5 21 1,384 -6
Mar03 020614 350.7 350.7 350.7 350.7 +5.7 0 365 +0
Total Volume and Open Interest 3,665 37,722 -944
Corn(CBOT)
Jul02 020614 211.75 211.75 208.50 209.25 -2.50 45,035 156,084 -4,436
Sep02 020614 218.50 218.75 215.50 216.00 -2.50 12,001 82,324 +6,240
Dec02 020614 227.50 227.50 225.00 225.50 -2.00 19,029 139,040 +1,294
Mar03 020614 235.00 235.00 233.00 233.50 -1.50 1,611 23,010 +521
May03 020614 237.75 237.75 236.00 236.50 -1.00 486 7,436 +121
Jul03 020614 240.50 240.50 238.75 239.50 -1.50 1,093 11,090 +404
Total Volume and Open Interest 80,164 435,789 +4,473
Wheat(CBOT)
Jul02 020614 294.50 298.00 290.50 294.25 -1.25 37,563 43,624 -3,298
Sep02 020614 301.00 304.50 297.00 300.75 -1.75 12,149 25,324 +4,752
Dec02 020614 309.50 312.50 305.50 308.75 -1.75 10,388 24,388 +532
Mar03 020614 309.00 311.50 307.00 310.00 -1.25 695 3,414 +149
May03 020614 304.00 304.00 302.00 303.00 -2.00 128 513 +49
Total Volume and Open Interest 61,713 100,249 +2,501
Wheat(KCBT)
Jul02 020614 314.50 315.50 310.50 313.25 -0.25 12,902 33,487 +11
Sep02 020614 318.00 318.75 315.00 316.75 -2.25 4,913 19,454 +1,928
Dec02 020614 322.00 322.00 318.25 319.25 -3.75 2,436 15,514 +522
Mar03 020614 320.00 320.25 317.00 317.00 -3.00 354 4,265 +17
May03 020614 317.00 317.00 317.00 317.00 unch 0 305 +0
Total Volume and Open Interest 20,685 74,588 +2,547
Wheat(MGE)
Jul02 020614 305.75 307.75 303.75 305.25 -0.50 2,525 9,003 -201
Sep02 020614 307.50 309.25 305.75 306.50 -1.25 1,371 5,845 +389
Dec02 020614 314.25 314.25 310.50 311.00 -2.25 461 3,836 +153
Mar03 020614 319.00 319.00 315.00 316.50 -1.75 151 1,502 +11
May03 020614 320.00 320.00 316.00 317.00 -2.00 21 610 +0
Total Volume and Open Interest 4,853 21,836 +549
Oats(CBOT)
Jul02 020614 180.25 184.25 178.50 183.75 +2.75 922 4,395 -41
Sep02 020614 144.75 147.00 143.00 147.00 +3.50 176 952 +17
Dec02 020614 140.25 143.00 140.00 141.50 -0.25 302 4,866 -46
Mar03 020614 142.00 144.50 142.00 144.50 +2.50 0 155 +0
Total Volume and Open Interest 1,400 10,371 -70
Rough Rice(CBOT)
Jul02 020614 3.92 3.96 3.88 3.95 +0.03 266 2,929 -5
Sep02 020614 4.20 4.23 4.14 4.20 unch 214 1,477 +86
Nov02 020614 4.42 4.44 4.36 4.41 -0.01 55 1,909 +14
Jan03 020614 4.60 4.60 4.60 4.60 unch 20 936 +5
Total Volume and Open Interest 580 8,452 +111
Live Cattle(CME)
Jun02 020614 63.075 63.200 62.150 62.850 +0.050 1,823 8,394 -707
Aug02 020614 63.000 63.100 62.200 62.525 -0.300 4,438 39,628 +220
Oct02 020614 64.850 65.200 64.350 64.575 -0.200 1,417 26,139 -32
Dec02 020614 66.725 66.875 66.200 66.350 -0.300 775 12,983 +135
Feb03 020614 67.850 68.300 67.825 67.825 -0.150 461 4,029 +174
Apr03 020614 69.000 69.125 68.800 68.950 -0.075 104 1,965 +26
Total Volume and Open Interest 9,018 93,139 -184
Feeder Cattle(CME)
Aug02 020614 76.800 77.150 76.150 76.350 -0.300 810 7,190 +14
Sep02 020614 76.500 76.950 75.750 75.800 -0.550 111 979 -15
Oct02 020614 76.800 77.100 76.200 76.250 -0.300 131 1,504 -22
Nov02 020614 77.300 77.850 76.950 76.950 -0.200 74 674 -21
Jan03 020614 77.100 77.100 76.500 76.500 -0.300 8 402 +4
Mar03 020614 76.300 76.400 76.200 76.200 unch 3 18 +2
Apr03 020614 76.300 76.475 76.000 76.000 -0.100 0 63 +0
Total Volume and Open Interest 1,137 10,830 -38
Lean Hogs(CME)
Jun02 020614 48.850 48.850 48.550 48.600 +0.225 432 1,532 -140
Jul02 020614 49.400 49.950 48.950 49.075 -0.100 3,668 9,493 -312
Aug02 020614 47.600 48.000 47.100 47.200 -0.200 2,150 10,005 +685
Oct02 020614 38.600 39.000 38.300 38.700 +0.075 357 3,571 +82
Dec02 020614 36.575 36.800 36.200 36.350 -0.225 329 3,926 -6
Feb03 020614 40.025 40.050 39.800 39.800 -0.200 4 649 +3
Apr03 020614 42.000 42.000 41.250 41.250 -0.450 2 65 +2
May03 020614 46.525 46.525 46.525 46.525 +0.025      
Total Volume and Open Interest 6,942 29,256 +314
Pork Bellies(CME)
Jul02 020614 60.500 61.800 59.750 60.575 +1.350 649 2,000 -1
Aug02 020614 60.700 61.475 59.800 60.200 +1.025 212 903 -1
Feb03 020614 62.000 62.500 61.450 61.700 +0.150 8 91 +2
Mar03 020614 60.500 60.500 60.500 60.500 unch 0 2 +0
May03 020614 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 869 2,999 +0
Cocoa(NYBOT)
Jul02 020614 1470 1470 1455 1456 -14 4,292 5,490 -3,826
Sep02 020614 1485 1493 1478 1484 -4 5,475 30,981 +1,798
Dec02 020614 1470 1482 1470 1476 +1 1,274 18,322 -76
Mar03 020614 1461 1470 1461 1465 +6 1,188 13,654 +253
May03 020614 1468 1468 1468 1468 +8 31 6,123 +0
Jul03 020614 1472 1472 1472 1472 +12 92 5,164 -19
Sep03 020614 1478 1478 1478 1478 +14 60 11,900 +50
Total Volume and Open Interest 12,557 98,520 -1,675
Coffee "C"(NYBOT)
Jul02 020614 47.00 47.40 46.40 46.45 -0.75 12,853 16,434 -2,700
Sep02 020614 49.75 50.20 49.00 49.05 -0.95 13,063 30,895 +4,418
Dec02 020614 53.00 53.20 52.10 52.15 -1.00 1,907 9,713 +253
Mar03 020614 55.75 55.75 54.65 54.65 -0.90 944 5,696 +40
May03 020614 57.10 57.50 56.00 56.00 -0.75 629 2,309 +144
Jul03 020614 59.00 59.00 57.30 57.30 -0.70 181 2,264 +80
Total Volume and Open Interest 29,586 68,795 +2,244
Orange Juice(NYBOT)
Jul02 020614 91.30 91.70 91.20 91.45 +0.45 902 9,401 -175
Sep02 020614 90.60 90.90 90.55 90.85 +0.45 690 7,530 +392
Nov02 020614 90.20 90.20 90.20 90.20 +0.50 3 3,129 +2
Jan03 020614 91.20 91.20 91.20 91.20 +0.70 8 3,758 -8
Mar03 020614 91.95 91.95 91.95 91.95 +0.70 0 2,313 +0
Total Volume and Open Interest 1,603 26,481 +211
Sugar #11(NYBOT)
Jul02 020614 5.25 5.31 5.23 5.26 -0.04 15,102 46,819 -3,160
Oct02 020614 5.27 5.29 5.23 5.25 -0.05 8,415 54,982 +1,939
Mar03 020614 5.61 5.62 5.57 5.57 -0.06 694 22,574 +55
May03 020614 5.60 5.60 5.54 5.55 -0.06 40 7,741 -11
Jul03 020614 5.49 5.50 5.40 5.41 -0.08 49 12,483 +12
Total Volume and Open Interest 24,324 155,796 -1,175
London Cocoa(LCE)
Jul02 020614 1258 1262 1249 1253 -4 1,705 37,256 -454
Sep02 020614 1237 1240 1227 1232 -2 2,104 43,240 +430
Dec02 020614 1139 1142 1133 1138 -1 1,328 19,294 +204
Mar03 020614 1118 1126 1115 1122 +2 475 36,357 +217
May03 020614 1130 1136 1128 1134 +1 180 6,803 -2
Jul03 020614 1146 1150 1143 1147 -2 140 6,629 -65
Sep03 020614 1148 1148 1148 1148 -3 5 4,365 +5
Total Volume and Open Interest 5,947 161,345 +341
London Coffee(LCE)
Jul02 020614 516.00 516.00 505.00 506.00 -13.00 3,427 20,649 -1,538
Sep02 020614 535.00 535.00 520.00 520.00 -16.00 2,675 42,337 +491
Nov02 020614 545.00 545.00 532.00 532.00 -15.00 1,431 19,486 +186
Jan03 020614 550.00 551.00 542.00 542.00 -14.00 57 11,937 -30
Mar03 020614 559.00 559.00 550.00 551.00 -13.00 6 8,213 -6
May03 020614 568.00 571.00 559.00 559.00 -14.00 497 4,120 +375
Total Volume and Open Interest 8,197 106,860 -419
London Sugar(LCE)
Aug02 020614 193.50 194.50 193.00 193.50 -0.20 2,255 18,021 -567
Oct02 020614 171.70 172.30 171.20 171.70 unch 743 11,957 +255
Dec02 020614 172.40 172.40 172.00 172.30 -0.10 66 3,127 +38
Mar03 020614 175.30 175.30 174.90 175.30 unch 65 4,496 +39
May03 020614 178.30 178.30 178.30 178.30 unch 23 2,107 +12
Total Volume and Open Interest 3,152 39,708 -223
Cotton(NYBOT)
Jul02 020614 39.25 39.50 38.95 38.99 -0.55 7,831 17,072 -1,930
Oct02 020614 41.70 41.85 41.25 41.45 -0.60 511 3,159 +130
Dec02 020614 43.55 43.65 43.06 43.18 -0.62 8,804 36,947 +1,794
Mar03 020614 45.40 45.45 44.90 45.00 -0.68 295 4,674 +125
May03 020614 47.60 47.60 47.47 47.47 -0.33 139 2,838 +2
Jul03 020614 48.70 48.70 48.50 48.65 -0.25 24 1,271 +7
Total Volume and Open Interest 17,604 66,618 +128
Lumber(CME)
Jul02 020614 261.5 267.5 257.0 265.2 +0.8 354 1,581 -31
Sep02 020614 267.0 271.9 265.5 269.8 +0.2 138 564 +20
Nov02 020614 268.5 271.2 265.8 269.2 +0.6 17 107 +1
Jan03 020614 282.0 282.9 282.0 282.9 -2.4 1 34 +1
Total Volume and Open Interest 510 2,299 -9
Crude Oil(NYM)
Jul02 020614 25.42 26.03 25.20 25.94 +0.30 96,298 78,873 -8,282
Aug02 020614 25.60 26.25 25.50 26.14 +0.27 82,573 112,686 +8,592
Sep02 020614 25.58 26.15 25.45 26.10 +0.25 22,518 45,492 +3,812
Oct02 020614 25.50 26.00 25.38 25.97 +0.24 7,411 27,278 +84
Nov02 020614 25.38 25.85 25.38 25.85 +0.24 1,436 16,521 +54
Dec02 020614 25.25 25.80 25.15 25.73 +0.24 11,776 51,097 -915
Jan03 020614 25.25 25.54 25.25 25.54 +0.23 3,869 20,089 -884
Feb03 020614 25.25 25.36 25.25 25.36 +0.22 616 10,011 +238
Mar03 020614 24.95 25.18 24.95 25.18 +0.21 1,008 8,987 +42
Apr03 020614 24.75 25.03 24.75 25.03 +0.20 210 5,844 +78
Total Volume and Open Interest 236,257 472,465 +3,610
Heating Oil(NYM)
Jul02 020614 65.10 66.70 64.70 66.40 +0.37 26,835 29,819 -2,506
Aug02 020614 66.00 67.30 65.50 67.11 +0.37 11,908 31,750 +2,512
Sep02 020614 66.80 68.00 66.40 67.96 +0.42 3,978 14,296 -704
Oct02 020614 67.40 68.81 67.30 68.81 +0.47 2,322 9,889 -610
Nov02 020614 68.50 69.66 68.40 69.66 +0.52 1,011 7,692 -3
Dec02 020614 69.40 70.70 69.35 70.31 +0.57 2,920 17,520 -209
Jan03 020614 69.60 70.75 69.50 70.61 +0.57 1,657 8,848 -168
Feb03 020614 69.30 70.36 69.15 70.36 +0.57 465 7,935 +82
Mar03 020614 68.30 69.21 68.30 69.21 +0.57 350 4,998 +48
Apr03 020614 67.00 67.61 67.00 67.61 +0.52 318 2,558 -42
Total Volume and Open Interest 52,585 142,077 -1,640
Unleaded Gas(NYM)
Jul02 020614 77.00 78.90 76.50 78.70 +0.85 36,782 41,560 -1,873
Aug02 020614 77.25 79.10 76.90 78.98 +0.79 20,304 36,343 +2,554
Sep02 020614 75.80 77.16 75.40 77.16 +0.94 4,812 16,235 -505
Oct02 020614 72.10 73.56 72.10 73.56 +0.84 474 12,212 +115
Nov02 020614 71.50 71.86 71.50 71.86 +0.79 125 1,693 -25
Dec02 020614 69.50 71.06 69.50 71.06 +0.74 369 3,294 -106
Jan03 020614 71.06 71.06 71.06 71.06 +0.74 10 1,759 +10
Feb03 020614 71.41 71.41 71.41 71.41 +0.69 0 322 +0
Total Volume and Open Interest 63,176 116,469 +307
Natural Gas(NYM)
Jul02 020614 3.200 3.350 3.185 3.342 +0.131 73,735 52,195 -4,567
Aug02 020614 3.265 3.420 3.250 3.408 +0.128 12,882 41,886 +1,009
Sep02 020614 3.290 3.440 3.280 3.435 +0.132 5,051 32,342 +514
Oct02 020614 3.325 3.480 3.315 3.465 +0.130 6,149 52,714 +771
Nov02 020614 3.600 3.742 3.600 3.742 +0.132 4,169 32,850 -452
Dec02 020614 3.850 3.987 3.835 3.987 +0.135 1,683 33,605 -247
Jan03 020614 3.925 4.100 3.920 4.071 +0.133 2,293 30,313 -78
Feb03 020614 3.870 4.020 3.855 4.009 +0.132 671 23,528 +70
Total Volume and Open Interest 117,686 531,220 -4,345
Brent Crude Oil(IPE)
Aug02 020614 24.85 25.10 24.35 24.99 +0.27 72,065 67,412 +14,134
Sep02 020614 24.91 25.18 24.42 25.18 +0.33 18,956 39,253 +5,253
Oct02 020614 24.84 25.10 24.50 25.10 +0.31 5,208 17,624 +1,578
Nov02 020614 24.64 25.00 24.64 25.00 +0.31 1,151 8,020 -435
Dec02 020614 24.72 24.90 24.17 24.90 +0.31 5,189 32,672 +625
Jan03 020614 24.38 24.72 24.12 24.72 +0.30 745 12,266 +155
Feb03 020614 24.25 24.56 24.25 24.56 +0.28 800 5,081 +100
Mar03 020614 24.08 24.39 24.08 24.39 +0.27 800 4,031 -50
Total Volume and Open Interest 128,209 243,507 +25,164
Gas Oil(IPE)
Jul02 020614 203.00 203.50 198.25 202.00 +1.00 17,762 49,010 -2,149
Aug02 020614 204.75 205.25 200.50 204.00 +0.50 11,371 24,483 +1,987
Sep02 020614 206.50 206.75 202.50 206.00 +0.50 3,112 10,608 -115
Oct02 020614 208.50 208.50 204.75 208.00 +0.75 1,741 16,184 -1,221
Nov02 020614 208.75 209.50 208.50 209.50 +1.00 148 14,739 +98
Dec02 020614 209.50 210.00 207.25 209.75 +1.00 2,381 37,548 -166
Jan03 020614 209.75 209.75 208.75 209.75 +0.75 400 7,055 -100
Feb03 020614 208.25 208.25 208.25 208.25 +1.00 100 2,240 +0
Total Volume and Open Interest 37,335 189,094 -2,209
US Dollar Index(NYBOT)
Jun02 020614 111.02 111.02 110.30 110.80 -0.35 404 1,504 -220
Sep02 020614 111.48 111.52 110.70 111.35 -0.33 1,095 12,326 +255
Dec02 020614 111.70 111.91 111.50 111.91 -0.33 10 2,017 +2
Total Volume and Open Interest 1,509 15,848 +37
Australian Dollar(IMM)
Jun02 020614 56.75 56.75 55.75 56.04 -0.57 1,895 15,168 -1,250
Sep02 020614 56.22 56.23 55.30 55.59 -0.58 3,036 33,992 +310
Dec02 020614 55.50 55.50 55.14 55.14 -0.59 33 494 +21
Total Volume and Open Interest 4,971 50,313 -913
British Pound(IMM)
Jun02 020614 147.62 147.96 147.34 147.66 +0.56 7,060 14,978 -2,728
Sep02 020614 146.84 147.20 146.46 146.84 +0.56 9,367 42,266 +6,001
Dec02 020614 146.10 146.10 145.94 145.94 +0.56 1 188 +0
Total Volume and Open Interest 16,428 57,432 +3,271
Canadian Dollar(IMM)
Jun02 020614 64.67 64.73 64.42 64.67 -0.28 7,275 24,738 -4,130
Sep02 020614 64.55 64.58 64.26 64.52 -0.28 10,214 67,075 +5,469
Dec02 020614 64.35 64.40 64.10 64.36 -0.28 21 3,288 +17
Mar03 020614 64.22 64.22 64.21 64.21 -0.28 18 615 +9
Total Volume and Open Interest 17,539 96,195 +1,361
Japanese Yen(IMM)
Jun02 020614 80.50 80.69 80.44 80.60 +0.62 3,866 33,167 -3,198
Sep02 020614 80.88 81.09 80.76 80.97 +0.62 10,594 62,930 +4,151
Dec02 020614 81.35 81.37 81.20 81.37 +0.60 1 866 +0
Total Volume and Open Interest 14,461 97,341 +953
Swiss Franc(IMM)
Jun02 020614 64.26 64.44 63.95 64.09 +0.25 4,190 32,790 -2,483
Sep02 020614 64.37 64.62 63.99 64.19 +0.25 7,334 36,825 +2,514
Dec02 020614 64.50 64.50 64.30 64.30 +0.26 2 134 +0
Total Volume and Open Interest 11,526 69,750 +31
EuroFX(IMM)
Jun02 020614 94.79 95.18 94.28 94.54 +0.36 9,190 53,180 -6,024
Sep02 020614 94.42 94.82 93.93 94.16 +0.35 18,759 96,804 +8,199
Dec02 020614 94.00 94.35 93.79 93.79 +0.35 33 1,262 -43
Total Volume and Open Interest 27,984 151,445 +2,134
Mexican Peso(IMM)
Jun02 020614 10350.0 10370.0 10320.0 10362.0 -18.0 3,671 16,355 -1,722
Sep02 020614 10157.0 10210.0 10140.0 10197.0 -15.0 8,942 17,792 +1,074
Total Volume and Open Interest 12,641 35,969 -635
30-Year T-Bonds(CBOT)
Jun02 020614 103~28 105~10 103~28 105~02 +1~10 12,218 41,111 -8,084
Sep02 020614 102~21 104~05 102~21 103~28 +1~10 233,785 388,483 +481
Dec02 020614 102~05 102~28 102~02 102~25 +1~10 2,409 29,707 -617
Total Volume and Open Interest 248,412 459,303 -8,220
Municipal Bonds(CBOT)
Jun02 020614 105~14 106~05 105~14 106~00 +0~31 471 5,271 -223
Sep02 020614 104~10 105~02 104~06 104~25 +0~31 846 3,270 +54
Total Volume and Open Interest 1,317 8,541 -169
10-Year T-Notes(CBOT)
Jun02 020614 108~065 108~255 108~065 108~195 +0~235 18,685 97,769 -9,551
Sep02 020614 106~155 107~135 106~155 107~080 +0~260 370,408 709,232 +1,846
Total Volume and Open Interest 389,501 807,641 -7,443
5-Year T-Notes(CBOT)
Jun02 020614 108~110 108~195 108~100 108~150 +0~150 20,460 48,536 -12,682
Sep02 020614 107~020 107~110 106~310 107~060 +0~155 76,351 555,176 +2,064
Total Volume and Open Interest 96,811 603,712 -10,618
2 Year T-Notes(CBOT)
Jun02 020614 105~052 105~072 105~052 105~065 +0~021 2,529 11,883 -861
Sep02 020614 104~089 104~112 104~089 104~101 +0~027 8,575 95,922 -291
Total Volume and Open Interest 11,104 107,805 -1,152
3-Mth T-Bills(IMM)
Sep02 020614 98.21 98.21 98.21 98.21 +0.08 0 123 +0
Total Volume and Open Interest 6 403 -3
Eurodollars(IMM)
Jun02 020614 98.122 98.128 98.120 98.122 +0.010 70,158 591,246 -10,192
Sep02 020614 97.930 97.950 97.905 97.915 +0.035 210,860 668,997 -10,189
Dec02 020614 97.495 97.580 97.475 97.515 +0.095 300,013 748,424 -3,815
Mar03 020614 96.940 97.015 96.910 96.965 +0.135 191,261 536,983 +8,330
Jun03 020614 96.350 96.420 96.325 96.380 +0.140 115,278 338,860 +17,964
Sep03 020614 95.850 95.920 95.830 95.895 +0.135 75,015 278,163 +11,807
Dec03 020614 95.480 95.550 95.465 95.520 +0.120 49,340 207,874 +8,906
Mar04 020614 95.275 95.340 95.255 95.315 +0.120 44,521 175,340 -2,889
Jun04 020614 95.090 95.135 95.080 95.130 +0.110 32,375 150,428 +6,499
Sep04 020614 94.940 94.985 94.930 94.975 +0.105 21,069 135,183 +660
Dec04 020614 94.770 94.815 94.760 94.805 +0.105 19,065 107,849 +2,028
Mar05 020614 94.700 94.740 94.690 94.730 +0.105 26,092 108,611 +6,755
Total Volume and Open Interest 1,222,044 4,618,387 +39,209
3-Mth Euro-Yen(IMM)
Jun02 020614 99.93 99.93 99.93 99.93 unch 2,793 18,313 +1,729
Sep02 020614 99.91 99.92 99.91 99.91 unch 124 5,010 +46
Dec02 020614 99.90 99.90 99.89 99.90 unch 460 3,649 +381
Mar03 020614 99.86 99.86 99.86 99.86 +0.01 256 2,903 +137
Jun03 020614 99.85 99.85 99.85 99.85 unch 3 3,292 +2
Sep03 020614 99.82 99.82 99.82 99.82 +0.01 0 7,966 +75
Dec03 020614 99.76 99.76 99.76 99.76 unch 0 1,627 +0
Mar04 020614 99.70 99.70 99.70 99.70 +0.01 0 693 +0
Jun04 020614 99.65 99.65 99.65 99.65 unch 0 327 +0
Sep04 020614 99.56 99.56 99.56 99.56 unch 0 430 +0
Total Volume and Open Interest 3,636 44,832 +2,370
3-Mth Euro-Yen(SIMEX)
Sep02 020614 99.92 99.92 99.91 99.91 unch 485 37,319 -369
Dec02 020614 99.90 99.90 99.89 99.89 unch 222 36,461 -223
Mar03 020614 99.85 99.86 99.85 99.85 +0.00 638 34,941 +291
Jun03 020614 99.86 99.86 99.86 99.86 +0.01 590 49,587 -84
Sep03 020614 99.81 99.82 99.81 99.81 unch 58 32,806 +45
Dec03 020614 99.76 99.76 99.76 99.76 unch 248 13,482 +115
Mar04 020614 99.69 99.70 99.69 99.70 +0.01 50 13,526 +0
Jun04 020614 99.68 99.68 99.67 99.67 +0.01 0 5,159 +0
Total Volume and Open Interest 5,261 301,488 +984
German Euro-Bund(EUREX)
Sep02 020614 106.87 107.35 106.75 107.15 +0.41 771,386 695,776 +73,598
Dec02 020614 106.49 106.67 106.49 106.56 +0.40 3,700 3,235 +652
Mar03 020614 106.53 106.53 106.53 106.53 +0.41 1,169 0 +0
Total Volume and Open Interest 776,255 699,011 +74,250
German Euro-Bobl(EUREX)
Sep02 020614 105.57 105.95 105.54 105.86 +0.36 560,325 479,677 +23,179
Dec02 020614 105.18 105.26 105.18 105.26 +0.36 7,562 4,017 +20
Mar03 020614 104.96 104.96 104.96 104.96 +0.36 44 0 +0
Total Volume and Open Interest 567,931 483,694 +23,199
Long Gilt(LIFFE)
Jun02 020614 112~31 113~23 112~31 113~14 +0~16 4,393 18,045 -1,794
Sep02 020614 112~06 112~31 112~04 112~21 +0~16 55,158 90,183 +2,988
Total Volume and Open Interest 59,551 108,228 +1,194
3-Mth Short Sterling(LIFFE)
Jun02 020614 95.80 95.82 95.79 95.81 +0.01 15,776 0 +0
Sep02 020614 95.39 95.49 95.37 95.45 +0.05 46,319 0 +0
Dec02 020614 95.04 95.14 95.01 95.08 +0.05 62,688 0 +0
Total Volume and Open Interest 194,694    
3-Mth Euribor(LIFFE)
Jun02 020614 96.535 96.540 96.530 96.535 +0.005 59,269 325,719 -24,526
Sep02 020614 96.315 96.385 96.310 96.350 +0.035 139,168 336,449 -25,359
Dec02 020614 96.070 96.145 96.055 96.105 +0.050 180,517 279,781 -23,050
Total Volume and Open Interest 583,040 1,706,801 -70,944
3-Mth Aus T-Bills(SFE)
Jun02 020613 94.98 94.98 94.92 94.94 -0.05 17,536 74,918 -60,651
Sep02 020614 94.60 94.63 94.56 94.63 +0.11 16,809 216,743 -9,403
Dec02 020614 94.26 94.28 94.22 94.28 +0.13 5,730 96,395 +3,248
Mar03 020614 94.05 94.11 94.03 94.11 +0.15 1,424 42,546 +148
Jun03 020614 93.97 94.01 93.95 94.01 +0.14 275 21,638 +132
Sep03 020614 93.90 93.95 93.90 93.95 +0.15 387 14,174 +387
Dec03 020614 93.84 93.90 93.84 93.89 +0.14 226 11,738 +43
Mar04 020614 93.81 93.88 93.81 93.87 +0.15 789 6,971 +543
Jun04 020614 93.79 93.86 93.79 93.86 +0.16 491 2,548 +401
Sep04 020614 93.77 93.84 93.77 93.84 +0.16 210 1,629 +208
Total Volume and Open Interest 33,761 416,984 -78,175
10-Year Aus T-Bonds(SFE)
Jun02 020614 94.01 94.09 94.01 94.08 +0.14 8,270 267,175 -18,990
Sep02 020614 93.97 94.04 93.96 94.04 +0.15 8,124 112,202 +37,588
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Jun02 020614 94.33 94.40 94.33 94.39 +0.15 57,175 594,171 -39,261
Sep02 020614 94.23 94.28 94.22 94.28 +0.15 27,025 80,317 +16,541
Total Volume and Open Interest 84,200 674,488 -22,720
Gold(CMX)
Jun02 020614 321.2 321.5 319.1 319.1 +1.4 71 974 -441
Aug02 020614 321.3 324.0 318.9 319.8 +1.3 26,805 101,091 -2,777
Oct02 020614 321.0 324.5 320.0 320.8 +1.3 205 5,459 -27
Dec02 020614 323.4 325.7 321.0 321.7 +1.3 1,431 25,973 -124
Feb03 020614 323.0 323.0 322.6 322.6 +1.3 282 7,728 -89
Apr03 020614 326.9 326.9 323.4 323.4 +1.3 238 2,764 +101
Total Volume and Open Interest 31,668 167,614 -2,805
Silver(CMX)
Jul02 020614 488.0 488.5 483.0 485.0 +1.8 14,693 61,016 -3,134
Sep02 020614 491.0 491.0 485.0 487.0 +1.8 4,279 18,823 +2,676
Dec02 020614 492.5 493.0 488.0 489.4 +1.8 596 12,566 +382
Mar03 020614 494.0 494.0 489.5 491.3 +1.9 15 1,659 +6
May03 020614 492.7 492.7 492.7 492.7 +1.9 0 1,443 +0
Total Volume and Open Interest 19,841 103,754 -474
Platinum(NYM)
Jul02 020614 556.0 564.0 555.0 562.7 +7.0 582 5,985 -297
Oct02 020614 548.0 557.0 548.0 555.2 +6.5 137 572 +114
Jan03 020614 552.2 552.2 552.2 552.2 +6.5 1 6 +1
Total Volume and Open Interest 720 6,563 -182
Palladium(NYME)
Jun02 020614 334.25 334.25 334.25 334.25 +2.25 4 5 +2
Sep02 020614 331.00 336.00 331.00 334.25 +2.25 466 1,818 +124
Total Volume and Open Interest 470 1,823 +126
Copper(CMX)
Jul02 020614 75.30 76.60 75.20 76.50 -0.10 5,493 48,731 -44
Sep02 020614 75.90 77.20 75.90 77.15 -0.05 894 9,848 +205
Dec02 020614 76.70 77.75 76.50 77.75 -0.05 398 9,274 -19
Mar03 020614 77.40 78.35 77.10 78.35 -0.05 25 1,903 -10
May03 020614 77.80 78.75 77.80 78.75 -0.05 2 1,964 +1
Total Volume and Open Interest 7,609 86,305 +663
DJIA Index(CBOT)
Jun02 020614 9435 9485 9220 9483 -31 9,942 27,295 -5,240
Sep02 020614 9430 9485 9230 9480 -30 31,092 11,428 +6,924
Dec02 020614 9415 9481 9250 9481 -30 6 340 +3
Mar03 020614 9516 9516 9516 9516 -30 0 1 +0
Total Volume and Open Interest 41,040 39,089 +1,687
S & P 500(CME)
Jun02 020614 996.00 1009.80 978.00 1009.10 -1.70 92,787 290,025 -48,051
Sep02 020614 999.00 1011.00 980.00 1010.00 -1.70 140,684 299,091 +52,538
Dec02 020614 999.00 1011.40 994.00 1011.40 -1.90 43 17,156 -6
Mar03 020614 1014.90 1014.90 1014.90 1014.90 -2.10 10 134 +5
Total Volume and Open Interest 233,525 606,579 +4,486
S & P 500 E-Mini(Globex)
Jun02 020614 1010.75 1011.00 978.75 1009.00 -1.75 43,143 232,485 -9,943
Sep02 020614 1011.25 1011.50 979.75 1010.00 -1.75 375,702 46,014 +31,619
Total Volume and Open Interest 418,845 278,499 +21,676
NASDAQ 100(CME)
Jun02 020614 1080.00 1115.00 1053.00 1111.50 -2.00 20,015 61,631 -1,839
Sep02 020614 1086.00 1120.00 1058.00 1116.50 -2.00 28,423 25,115 +16,730
Dec02 020614 1121.50 1121.50 1121.50 1121.50 -3.00 0 55 +0
Total Volume and Open Interest 48,438 86,801 +14,891
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020614 1108.5 1114.0 1054.5 1111.5 -2.0 34,103 211,019 +10,636
Sep02 020614 1117.0 1119.5 1058.5 1116.5 -2.0 231,806 33,471 +27,020
Total Volume and Open Interest 265,909 244,490 +37,656
NYSE Composite(NYBOT)
Jun02 020614 535.50 540.50 529.25 540.30 -2.25 634 1,423 -1,033
Sep02 020614 535.50 541.00 528.00 540.50 -2.25 783 1,043 -97
Dec02 020614 540.70 540.70 540.70 540.70 -2.25 200 400 +200
Total Volume and Open Interest 1,817 3,066 -730
S & P Midcap 400(CME)
Jun02 020614 486.50 496.00 479.00 495.60 +2.25 3,140 11,653 -2,510
Sep02 020614 488.00 497.50 480.00 496.75 +2.25 3,800 5,777 +2,887
Dec02 020614 499.90 499.90 499.90 499.90 +2.25      
Total Volume and Open Interest 6,940 17,430 +377
Russell 2000(CME)
Jun02 020614 452.00 460.50 445.50 457.90 +0.75 8,989 16,887 -6,860
Sep02 020614 452.00 461.00 446.50 458.50 +0.75 11,291 12,404 +8,208
Dec02 020614 460.50 460.50 460.50 460.50 +0.75      
Total Volume and Open Interest 20,280 29,291 +1,348
Value Line(KCBT)
Jun02 020614 1148.00 1167.50 1142.50 1167.50 +7.00 58 205 -30
Total Volume and Open Interest 118 262 -3
Nikkei 225(CME)
Sep02 020614 10780 10900 10700 10875 -215 3,831 19,816 +1,138
Dec02 020614 10875 10875 10875 10875 -215 10 47 +10
Total Volume and Open Interest 5,863 37,402 -623
Nikkei 225(SIMEX)
Sep02 020614 11090 11125 10875 10890 -270 28,707 73,442 +11,341
Dec02 020614 10865 10865 10865 10865 -270 0 149 +0
Mar03 020614 10860 10860 10860 10860 -275 0 300 +0
Total Volume and Open Interest 45,605 73,893 -78,669
CAC 40(MATIF)
Jun02 020614 3930.0 3950.0 3785.0 3850.0 -102.0 82,063 497,119 +20,078
Jul02 020614 3917.0 3917.0 3797.0 3856.5 -102.0 3 713 +0
Aug02 020614 3867.0 3867.0 3867.0 3867.0 -103.0      
Total Volume and Open Interest 89,768 570,123 +26,775
DAX Index(EUREX)
Jun02 020614 4441.0 4448.0 4257.5 4305.0 -183.0 92,789 233,674 -7,656
Sep02 020614 4490.0 4490.0 4295.5 4343.5 -183.5 16,712 37,354 +13,308
Dec02 020614 4505.0 4505.0 4345.0 4383.0 -186.5 468 3,615 +117
Total Volume and Open Interest 109,969 274,643 +5,769
FT-SE 100(LIFFE)
Jun02 020614 4768.00 4773.50 4563.50 4627.00 -166.00 77,933 295,010 -16,264
Sep02 020614 4781.00 4781.00 4574.50 4635.00 -168.00 30,507 74,300 +20,448
Dec02 020614 4721.00 4721.00 4621.00 4670.00 -171.00 400 11,697 +150
Total Volume and Open Interest 108,859 385,289 +4,353
SPI 200(SFE)
Jun02 020614 3308.0 3318.0 3283.0 3285.0 -20.0 9,780 139,260 +3,542
Sep02 020614 3322.0 3330.0 3296.0 3297.0 -21.0 1,176 14,449 +745
Dec02 020614 3337.0 3337.0 3312.0 3312.0 -20.0 245 1,382 -31
Total Volume and Open Interest 11,320 156,362 +4,316
GSCI(CME)
Jun02 020614 194.45 198.00 194.45 198.00 +2.10 3,793 3,843 -738
Jul02 020614 197.80 200.05 196.80 200.05 +2.15 3,478 19,257 +3,554
Aug02 020614 199.00 199.00 199.00 199.00 +2.00 0 3 +0
Total Volume and Open Interest 7,271 23,103 +2,816
Bridge CRB Index(NYBOT)
Aug02 020614 205.00 205.00 204.00 204.50 unch 86 238 -18
Nov02 020614 207.50 207.50 207.50 207.50 +0.75 50 104 +50
Jan03 020614 208.10 208.10 208.10 208.10 -0.40 50 50 +50
Total Volume and Open Interest 257 443 +43
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

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!!!