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 Wed June 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020619 492.00 494.50 488.50 491.50 -1.50 34,983 69,409 -3,977
Aug02 020619 486.50 490.00 484.50 487.50 -0.50 6,878 23,117 +1,439
Sep02 020619 474.00 479.50 474.00 476.50 -0.25 1,147 12,186 +61
Nov02 020619 468.50 473.25 468.50 470.50 -0.25 11,636 54,520 +2,568
Jan03 020619 472.00 476.00 472.00 473.00 -0.50 726 8,977 +348
Mar03 020619 476.50 478.75 476.00 477.00 unch 130 6,838 -38
May03 020619 475.50 480.50 475.50 478.00 -0.50 117 9,084 +100
Total Volume and Open Interest 55,000 188,658 +544
Soybean Meal(CBOT)
Jul02 020619 164.40 165.80 164.30 165.20 +0.40 13,408 40,682 -2,766
Aug02 020619 161.70 162.70 161.60 162.40 +0.40 2,823 21,224 +338
Sep02 020619 158.10 159.20 158.00 159.00 +0.70 959 16,975 +211
Oct02 020619 154.30 155.60 154.30 155.00 +0.40 255 11,861 +38
Dec02 020619 153.10 154.40 153.00 153.70 +0.40 4,928 31,894 +983
Jan03 020619 152.50 153.60 152.50 153.10 +0.30 149 4,709 +13
Mar03 020619 151.50 152.00 151.30 151.90 +0.90 402 4,449 +212
May03 020619 149.20 150.80 149.20 150.40 +0.70 619 4,599 +204
Total Volume and Open Interest 21,500 140,133 -761
Soybean Oil(CBOT)
Jul02 020619 17.85 17.96 17.66 17.86 unch 10,195 47,517 -2,205
Aug02 020619 17.95 18.06 17.76 17.96 unch 3,719 20,788 +709
Sep02 020619 18.05 18.15 17.86 18.07 unch 898 11,888 -2
Oct02 020619 18.10 18.20 18.00 18.17 +0.01 105 7,405 +28
Dec02 020619 18.35 18.48 18.18 18.40 +0.01 3,154 24,970 +337
Jan03 020619 18.44 18.54 18.44 18.54 unch 41 3,795 +2
Mar03 020619 18.60 18.73 18.60 18.73 +0.06 0 2,862 +0
May03 020619 18.75 18.88 18.70 18.87 +0.04 219 3,628 +179
Total Volume and Open Interest 18,000 125,490 -956
Canola(WCE)
Jul02 020619 332.5 334.0 331.9 333.9 +0.9 470 8,229 -640
Sep02 020619 337.1 337.1 337.1 337.1 -2.7 0 116 +0
Nov02 020619 339.7 342.0 339.1 340.4 -0.4 3,714 26,449 +661
Jan03 020619 342.9 343.2 342.9 343.1 -0.5 23 1,397 +13
Mar03 020619 342.5 342.5 342.5 342.5 -1.3 5 455 +5
Total Volume and Open Interest 4,217 36,661 +44
Corn(CBOT)
Jul02 020619 206.50 209.50 206.50 208.75 +2.00 42,593 138,423 -4,653
Sep02 020619 213.50 216.00 213.25 215.25 +1.75 16,766 95,812 +7,164
Dec02 020619 223.00 225.50 222.50 224.25 +1.50 12,775 143,270 +598
Mar03 020619 231.50 233.25 231.00 232.50 +1.25 443 22,982 +26
May03 020619 235.00 236.50 235.00 235.75 +1.00 301 7,620 +144
Jul03 020619 237.00 239.00 237.00 238.50 +1.00 336 11,541 -74
Total Volume and Open Interest 68,000 436,612 +3,319
Wheat(CBOT)
Jul02 020619 289.75 293.00 289.00 291.50 +2.25 13,263 36,474 -1,196
Sep02 020619 296.50 299.50 296.25 298.00 +2.25 5,363 30,572 +1,500
Dec02 020619 304.25 307.00 303.50 304.75 +1.00 4,390 26,073 +867
Mar03 020619 306.00 306.00 304.00 305.50 +0.50 169 3,496 +101
May03 020619 300.00 300.00 299.25 299.50 unch 12 526 +12
Total Volume and Open Interest 24,000 100,184 +1,285
Wheat(KCBT)
Jul02 020619 307.50 311.00 306.50 310.50 +3.75 4,211 27,074 -2,326
Sep02 020619 311.00 313.50 309.00 312.75 +2.75 4,330 22,661 +1,360
Dec02 020619 313.75 317.50 313.00 316.75 +3.50 2,397 17,554 +1,176
Mar03 020619 312.00 315.00 312.00 315.00 +3.50 279 4,171 -87
May03 020619 311.00 315.00 311.00 315.00 +4.00 31 332 +25
Total Volume and Open Interest 11,277 73,482 +177
Wheat(MGE)
Jul02 020619 299.25 301.25 299.25 301.00 +1.75 2,569 8,822 +9
Sep02 020619 302.00 303.50 301.00 302.25 +1.00 1,393 6,256 +445
Dec02 020619 309.00 309.00 306.50 307.00 unch 380 4,033 +57
Mar03 020619 314.75 314.75 311.00 312.00 -1.25 114 1,742 -7
May03 020619 314.50 314.50 313.00 314.00 -1.00 47 693 +30
Total Volume and Open Interest 4,527 22,568 +534
Oats(CBOT)
Jul02 020619 186.50 192.00 186.00 188.25 +4.50 734 4,159 -183
Sep02 020619 149.75 152.00 148.25 148.75 +0.50 237 989 +13
Dec02 020619 141.75 142.00 140.00 141.50 +2.25 344 5,162 +131
Mar03 020619 144.00 144.00 144.00 144.00 +1.00 0 190 -19
Total Volume and Open Interest 1,400 10,508 -58
Rough Rice(CBOT)
Jul02 020619 3.94 4.02 3.94 4.02 +0.06 264 2,603 -142
Sep02 020619 4.21 4.29 4.21 4.27 +0.06 117 1,526 +39
Nov02 020619 4.44 4.50 4.44 4.49 +0.07 63 1,918 +6
Jan03 020619 4.69 4.69 4.69 4.69 +0.08 1 935 +0
Total Volume and Open Interest 500 8,188 -89
Live Cattle(CME)
Jun02 020619 64.250 64.250 63.775 64.125 -0.050 3,375 5,044 -1,174
Aug02 020619 64.050 64.075 63.450 63.800 -0.175 7,072 37,841 -1,150
Oct02 020619 65.650 65.650 65.300 65.375 -0.200 2,222 25,242 -408
Dec02 020619 66.975 67.050 66.700 66.875 -0.175 1,590 13,824 +567
Feb03 020619 68.300 68.375 68.150 68.300 -0.100 274 3,926 +6
Apr03 020619 69.500 69.550 69.250 69.525 -0.125 85 2,039 +12
Total Volume and Open Interest 14,618 87,921 -2,148
Feeder Cattle(CME)
Aug02 020619 78.325 78.350 77.750 78.050 -0.275 1,379 7,207 +53
Sep02 020619 78.150 78.150 77.600 77.775 -0.275 254 846 -84
Oct02 020619 78.200 78.200 77.700 78.000 -0.200 315 1,475 -8
Nov02 020619 78.600 78.600 78.150 78.400 -0.325 175 661 +6
Jan03 020619 77.900 77.950 77.875 77.875 -0.325 12 409 +2
Mar03 020619 77.050 77.050 76.950 76.950 -0.100 7 24 +0
Apr03 020619 76.800 76.800 76.800 76.800 -0.450 3 69 +3
Total Volume and Open Interest 2,145 10,691 -28
Lean Hogs(CME)
Jul02 020619 51.250 51.300 50.075 50.350 -0.350 2,741 8,855 +25
Aug02 020619 49.200 49.300 48.250 48.375 -0.450 1,990 10,596 -63
Oct02 020619 40.150 40.325 39.650 39.850 -0.100 593 3,859 +145
Dec02 020619 37.950 38.200 37.650 37.725 unch 462 3,657 -15
Feb03 020619 41.000 41.200 40.900 40.900 +0.200 59 672 -15
Apr03 020619 42.500 42.500 42.500 42.500 +0.275 22 85 +1
May03 020619 47.500 47.500 47.500 47.500 +0.050 3 3 +1
Jun03 020619 52.300 52.300 51.700 51.700 +0.100 7 21 +0
Total Volume and Open Interest 5,877 27,748 +79
Pork Bellies(CME)
Jul02 020619 64.000 64.550 61.850 63.200 -0.550 882 1,790 -153
Aug02 020619 63.800 64.250 61.650 63.000 -0.400 214 1,000 +49
Feb03 020619 63.000 63.000 62.050 62.325 -0.300 14 103 +6
Mar03 020619 60.500 60.500 60.500 60.500 unch 0 2 +0
May03 020619 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 1,110 2,898 -98
Cocoa(NYBOT)
Jul02 020619 1500 1502 1491 1496 +16 239 982 -187
Sep02 020619 1516 1527 1511 1518 +19 4,829 29,480 -1,737
Dec02 020619 1500 1508 1498 1503 +18 1,353 19,583 -136
Mar03 020619 1493 1495 1490 1492 +17 1,217 14,656 +720
May03 020619 1499 1499 1489 1492 +14 493 6,199 +76
Jul03 020619 1495 1495 1495 1495 +14 0 5,231 +0
Sep03 020619 1500 1501 1500 1501 +13 408 11,850 -100
Total Volume and Open Interest 8,574 94,951 -1,337
Coffee "C"(NYBOT)
Jul02 020619 46.15 46.70 46.10 46.45 -0.10 6,881 6,820 -3,353
Sep02 020619 49.00 49.50 49.00 49.25 -0.05 7,718 39,828 +2,305
Dec02 020619 52.30 52.75 52.30 52.45 -0.10 1,338 11,314 +536
Mar03 020619 55.05 55.40 55.00 55.00 -0.05 344 5,853 -126
May03 020619 56.60 56.80 56.45 56.45 -0.05 202 2,306 +0
Jul03 020619 58.10 58.25 57.70 57.75 -0.15 16 2,404 +3
Total Volume and Open Interest 16,603 70,142 -620
Orange Juice(NYBOT)
Jul02 020619 91.10 91.20 91.05 91.20 +0.10 2,012 8,250 -1,050
Sep02 020619 90.60 90.70 90.40 90.55 +0.05 1,453 8,905 +808
Nov02 020619 89.80 89.95 89.80 89.95 +0.15 24 3,144 +14
Jan03 020619 90.95 90.95 90.95 90.95 +0.15 4 3,761 +3
Mar03 020619 91.50 91.55 91.50 91.55 unch 25 2,362 +25
Total Volume and Open Interest 3,513 26,772 -200
Sugar #11(NYBOT)
Jul02 020619 5.18 5.22 5.03 5.05 -0.11 19,514 34,575 -4,049
Oct02 020619 5.15 5.16 4.99 5.01 -0.11 13,947 65,000 +3,173
Mar03 020619 5.47 5.49 5.34 5.35 -0.10 2,086 23,011 +418
May03 020619 5.47 5.47 5.34 5.34 -0.10 169 7,712 +41
Jul03 020619 5.32 5.32 5.22 5.22 -0.09 79 12,408 +8
Total Volume and Open Interest 35,941 153,844 -474
London Cocoa(LCE)
Jul02 020619 1265 1279 1264 1276 +12 490 34,916 -262
Sep02 020619 1239 1253 1238 1250 +12 1,121 43,581 +401
Dec02 020619 1140 1153 1140 1148 +9 307 19,198 +32
Mar03 020619 1120 1130 1120 1126 +8 56 36,620 +13
May03 020619 1134 1136 1131 1136 +7 3 6,819 +0
Jul03 020619 1148 1150 1147 1150 +8 12 6,620 +0
Sep03 020619 1149 1151 1149 1151 +8 0 4,365 +0
Total Volume and Open Interest 1,989 159,530 +184
London Coffee(LCE)
Jul02 020619 506.00 510.00 505.00 508.00 -2.00 747 18,038 -150
Sep02 020619 521.00 525.00 519.00 524.00 -1.00 1,604 42,834 +370
Nov02 020619 533.00 539.00 533.00 537.00 unch 687 21,284 +207
Jan03 020619 545.00 549.00 543.00 547.00 -1.00 144 12,491 +97
Mar03 020619 558.00 558.00 556.00 556.00 -1.00 150 8,344 +28
May03 020619 562.00 568.00 562.00 566.00 unch 0 4,559 +0
Total Volume and Open Interest 3,332 107,713 +552
London Sugar(LCE)
Aug02 020619 190.00 192.10 187.60 187.60 -3.20 3,421 17,606 +259
Oct02 020619 168.10 170.50 166.30 166.50 -2.30 473 12,692 +97
Dec02 020619 169.50 171.50 167.50 167.50 -1.80 172 3,412 +49
Mar03 020619 173.00 173.00 169.80 170.20 -2.30 3 4,720 +0
May03 020619 175.50 175.50 173.40 173.40 -2.50 29 2,238 +9
Total Volume and Open Interest 4,138 40,688 +424
Cotton(NYBOT)
Jul02 020619 39.30 39.90 39.10 39.85 +0.37 4,347 7,107 -2,262
Oct02 020619 41.80 42.50 41.55 42.47 +0.57 480 3,241 -4
Dec02 020619 43.70 44.25 43.45 44.24 +0.49 4,689 40,630 +1,578
Mar03 020619 45.70 46.20 45.60 46.16 +0.41 557 5,650 +27
May03 020619 48.75 49.20 48.75 49.20 +0.82 362 2,981 +3
Jul03 020619 49.75 50.40 49.75 50.40 +0.80 9 1,302 -1
Total Volume and Open Interest 13,400 61,595 -659
Lumber(CME)
Jul02 020619 271.0 273.0 268.3 268.5 -4.0 474 1,513 -97
Sep02 020619 274.6 276.4 272.2 273.0 -1.6 246 570 -7
Nov02 020619 274.0 276.5 272.9 272.9 -1.6 9 117 +1
Jan03 020619 288.2 288.2 286.9 287.9 unch 8 43 +6
Total Volume and Open Interest 741 2,260 -94
Crude Oil(NYM)
Jul02 020619 25.40 25.97 25.22 25.31 -0.12 54,329 42,757 -12,829
Aug02 020619 25.60 26.19 25.48 25.58 -0.07 93,535 137,810 +12,065
Sep02 020619 25.55 26.06 25.40 25.51 -0.05 28,609 51,481 +4,869
Oct02 020619 25.46 25.90 25.35 25.42 -0.03 5,187 27,454 -558
Nov02 020619 25.25 25.70 25.23 25.32 -0.02 2,537 15,577 -416
Dec02 020619 25.30 25.70 25.19 25.20 -0.02 5,139 53,119 -182
Jan03 020619 25.35 25.35 25.01 25.01 -0.02 410 19,564 +47
Feb03 020619 25.17 25.17 24.82 24.82 -0.02 451 9,393 -6
Mar03 020619 24.90 24.90 24.63 24.63 -0.02 235 8,469 -32
Apr03 020619 24.67 24.90 24.48 24.48 -0.02 225 5,480 -30
Total Volume and Open Interest 193,491 468,634 +3,918
Heating Oil(NYM)
Jul02 020619 65.40 66.85 65.00 65.24 -0.25 19,236 24,479 -2,666
Aug02 020619 66.10 67.40 65.65 65.82 -0.38 8,424 32,335 +853
Sep02 020619 66.70 68.00 66.60 66.62 -0.38 1,523 13,844 +61
Oct02 020619 67.55 68.80 67.47 67.47 -0.38 138 9,415 -64
Nov02 020619 68.50 69.60 68.20 68.27 -0.38 281 7,939 +34
Dec02 020619 68.85 70.25 68.85 68.92 -0.38 725 18,042 -17
Jan03 020619 69.15 70.60 69.15 69.22 -0.38 296 8,659 -52
Feb03 020619 68.90 70.25 68.90 68.97 -0.38 326 7,907 -54
Mar03 020619 67.90 69.15 67.72 67.72 -0.38 89 5,108 -3
Apr03 020619 66.35 67.45 66.07 66.07 -0.38 53 2,480 +32
Total Volume and Open Interest 31,295 137,365 -1,874
Unleaded Gas(NYM)
Jul02 020619 77.80 78.80 76.70 76.84 -0.82 21,396 38,135 -2,058
Aug02 020619 78.10 79.05 76.90 77.09 -0.77 11,865 40,684 +739
Sep02 020619 76.30 77.25 75.57 75.57 -0.61 2,896 17,362 +438
Oct02 020619 73.25 73.25 72.07 72.07 -0.51 964 12,356 +69
Nov02 020619 70.32 70.32 70.32 70.32 -0.46 467 1,733 +73
Dec02 020619 69.90 70.30 69.47 69.47 -0.43 834 3,382 +126
Jan03 020619 69.80 70.00 69.34 69.34 -0.43 127 2,044 +127
Feb03 020619 69.54 69.54 69.54 69.54 -0.45 0 272 +0
Total Volume and Open Interest 39,099 119,365 -140
Natural Gas(NYM)
Jul02 020619 3.310 3.415 3.285 3.314 +0.002 43,753 43,155 -1,447
Aug02 020619 3.380 3.480 3.355 3.387 +0.002 16,445 45,706 +3,929
Sep02 020619 3.415 3.515 3.395 3.417 +0.005 9,246 31,602 -398
Oct02 020619 3.450 3.535 3.430 3.457 +0.012 5,814 49,543 +73
Nov02 020619 3.730 3.820 3.715 3.737 +0.012 2,268 32,419 -1,097
Dec02 020619 3.980 4.075 3.960 3.984 +0.012 1,770 32,140 +11
Jan03 020619 4.070 4.140 4.055 4.074 +0.012 3,035 29,556 -54
Feb03 020619 4.005 4.075 3.995 4.010 +0.012 2,083 23,594 +133
Total Volume and Open Interest 98,535 523,570 +2,266
Brent Crude Oil(IPE)
Aug02 020619 24.90 25.20 24.50 24.55 -0.24 26,335 72,982 +2,511
Sep02 020619 24.88 25.18 24.60 24.61 -0.22 10,970 45,780 +2,887
Oct02 020619 24.80 25.10 24.54 24.54 -0.22 2,435 20,621 +1,075
Nov02 020619 24.66 24.90 24.40 24.40 -0.22 924 8,084 -226
Dec02 020619 24.52 24.80 24.27 24.27 -0.23 2,814 31,377 -10
Jan03 020619 24.20 24.50 24.06 24.06 -0.25 845 11,660 -550
Feb03 020619 24.05 24.30 23.89 23.89 -0.27 0 5,081 +0
Mar03 020619 24.26 24.26 23.73 23.73 -0.28 0 3,931 +0
Total Volume and Open Interest 45,448 225,356 +5,432
Gas Oil(IPE)
Jul02 020619 201.00 204.50 199.50 203.75 +2.75 11,054 43,705 +357
Aug02 020619 203.00 206.00 201.50 205.75 +2.50 4,162 28,239 +1,771
Sep02 020619 204.50 207.50 203.25 207.50 +2.50 1,488 11,672 +103
Oct02 020619 205.75 209.25 205.50 209.25 +2.25 115 15,831 -13
Nov02 020619 207.00 210.75 207.00 210.75 +2.25 330 15,318 +184
Dec02 020619 208.75 211.50 207.00 210.75 +2.00 1,197 37,466 -189
Jan03 020619 207.50 210.75 207.50 210.75 +2.00 101 7,555 -315
Feb03 020619 205.75 209.00 205.75 209.00 +2.25 0 2,240 +0
Total Volume and Open Interest 18,448 189,153 +1,583
US Dollar Index(NYBOT)
Sep02 020619 110.50 110.53 110.12 110.19 -0.47 944 11,574 +183
Dec02 020619 110.89 110.94 110.74 110.74 -0.48 7 2,009 +0
Mar03 020619 111.30 111.30 111.30 111.30 -0.45 0 1 +0
Total Volume and Open Interest 951 13,585 -1,113
Australian Dollar(IMM)
Sep02 020619 56.11 56.35 56.02 56.08 -0.02 1,277 33,105 +199
Dec02 020619 55.68 55.68 55.63 55.63 -0.02 0 542 +0
Mar03 020619 55.18 55.18 55.18 55.18 -0.02 0 5 +0
Total Volume and Open Interest 1,277 34,311 -10,733
British Pound(IMM)
Sep02 020619 148.32 148.40 147.92 148.28 -0.04 3,194 44,649 +936
Dec02 020619 147.22 147.36 147.22 147.36 -0.04 3 237 +47
Mar03 020619 146.46 146.46 146.46 146.46 -0.04      
Total Volume and Open Interest 3,197 44,886 -10,934
Canadian Dollar(IMM)
Sep02 020619 64.65 64.86 64.60 64.75 +0.18 4,001 69,325 -932
Dec02 020619 64.48 64.67 64.40 64.59 +0.18 18 3,495 +11
Mar03 020619 64.33 64.45 64.33 64.44 +0.18 0 621 +0
Jun03 020619 64.29 64.29 64.29 64.29 +0.18 0 384 +0
Total Volume and Open Interest 4,194 94,694 -1,676
Japanese Yen(IMM)
Sep02 020619 81.11 81.23 80.93 81.12 +0.32 3,426 67,371 +882
Dec02 020619 81.53 81.53 81.42 81.52 +0.32 14 874 +3
Mar03 020619 82.00 82.00 82.00 82.00 +0.30 0 164 +0
Total Volume and Open Interest 3,451 68,634 -28,540
Swiss Franc(IMM)
Sep02 020619 64.94 65.14 64.88 65.11 +0.55 3,212 41,665 +2,740
Dec02 020619 65.06 65.21 65.06 65.21 +0.55 4 142 +3
Mar03 020619 65.33 65.33 65.33 65.33 +0.55 0 1 +0
Total Volume and Open Interest 3,216 41,808 -27,466
EuroFX(IMM)
Sep02 020619 95.21 95.35 95.03 95.27 +0.53 10,557 108,015 +1,091
Dec02 020619 94.90 94.95 94.73 94.89 +0.52 113 1,380 +7
Mar03 020619 94.55 94.55 94.55 94.55 +0.50 2 28 +2
Total Volume and Open Interest 10,673 109,609 -42,344
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020619 10145.0 10180.0 10110.0 10127.0 -48.0 4,678 16,502 +707
Total Volume and Open Interest 4,698 18,535 -15,456
30-Year T-Bonds(CBOT)
Jun02 020619 104~27 105~08 104~26 105~06 +0~25 4,112 29,134 -1,626
Sep02 020619 103~15 104~15 103~14 104~11 +1~04 196,161 403,128 +6,271
Dec02 020619 102~14 103~10 102~14 103~07 +1~04 5,600 32,253 +1,140
Total Volume and Open Interest 195,000 464,517 +5,785
Municipal Bonds(CBOT)
Jun02 020619 106~00 106~03 105~24 105~30 +0~07 536 4,970 -312
Sep02 020619 104~24 104~28 104~17 104~23 +0~11 759 4,041 +329
Total Volume and Open Interest 1,300 9,011 +17
10-Year T-Notes(CBOT)
Jun02 020619 108~260 108~300 108~195 108~300 +0~205 28,692 64,475 -13,259
Sep02 020619 107~010 107~280 107~010 107~255 +0~280 321,228 710,136 +4,538
Total Volume and Open Interest 349,920 775,695 -8,721
5-Year T-Notes(CBOT)
Jun02 020619 108~200 108~230 108~195 108~225 +0~115 463 0 -35,156
Sep02 020619 107~110 107~215 107~095 107~210 +0~190 91,094 0 -556,365
Total Volume and Open Interest 130,000    
2 Year T-Notes(CBOT)
Jun02 020619 105~080 105~096 105~080 105~096 +0~028 1,325 10,958 -247
Sep02 020619 104~117 105~009 104~116 105~009 +0~034 4,286 95,661 +907
Total Volume and Open Interest 6,000 106,619 +660
3-Mth T-Bills(IMM)
Sep02 020619 98.21 98.21 98.21 98.21 +0.04 10 175 +0
Total Volume and Open Interest 10 175 -277
Eurodollars(IMM)
Sep02 020619 97.950 97.965 97.945 97.960 +0.045 92,615 665,521 -3,771
Dec02 020619 97.595 97.645 97.580 97.640 +0.100 173,230 739,770 -8,328
Mar03 020619 97.080 97.170 97.060 97.165 +0.175 108,821 546,376 -277
Jun03 020619 96.510 96.615 96.495 96.610 +0.195 81,116 313,747 -3,326
Sep03 020619 96.025 96.140 96.015 96.135 +0.205 45,415 285,476 +790
Dec03 020619 95.645 95.765 95.640 95.760 +0.210 31,864 203,725 -7,122
Mar04 020619 95.405 95.505 95.385 95.500 +0.195 23,086 174,282 -1,954
Jun04 020619 95.180 95.275 95.160 95.270 +0.180 16,429 143,960 -774
Sep04 020619 95.010 95.090 94.985 95.090 +0.170 8,742 135,579 -1,216
Dec04 020619 94.840 94.915 94.815 94.915 +0.165 6,122 108,323 +363
Mar05 020619 94.760 94.830 94.735 94.830 +0.160 5,512 108,945 -1,714
Jun05 020619 94.650 94.715 94.625 94.715 +0.155 5,290 65,557 -2,362
Total Volume and Open Interest 629,377 4,022,029 -35,008
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020619 99.91 99.91 99.91 99.91 +0.01 350 5,103 -106
Dec02 020619 99.89 99.89 99.89 99.89 unch 0 3,885 -96
Mar03 020619 99.85 99.85 99.85 99.85 unch 101 2,966 +91
Jun03 020619 99.85 99.85 99.85 99.85 -0.01 1 3,483 -12
Sep03 020619 99.82 99.82 99.82 99.82 unch 160 7,100 -786
Dec03 020619 99.76 99.77 99.76 99.77 +0.02 0 1,562 +0
Mar04 020619 99.70 99.70 99.70 99.70 +0.01 0 698 +5
Jun04 020619 99.67 99.67 99.67 99.67 +0.02 0 327 +0
Sep04 020619 99.56 99.56 99.56 99.56 unch 0 530 +0
Total Volume and Open Interest 612 26,376 -904
3-Mth Euro-Yen(SIMEX)
Sep02 020619 99.90 99.90 99.90 99.90 +0.00 2,765 40,211 +1,249
Dec02 020619 99.89 99.89 99.89 99.89 unch 2,887 38,957 +1,430
Mar03 020619 99.85 99.85 99.85 99.85 unch 772 34,416 -561
Jun03 020619 99.85 99.85 99.85 99.85 -0.01 230 50,023 -13
Sep03 020619 99.81 99.81 99.81 99.81 unch 150 31,516 -793
Dec03 020619 99.76 99.76 99.76 99.76 unch 10 13,482 +0
Mar04 020619 99.70 99.70 99.69 99.69 unch 15 13,638 +15
Jun04 020619 99.68 99.68 99.67 99.67 -0.01 0 5,174 +0
Total Volume and Open Interest 6,859 234,391 +1,357
German Euro-Bund(EUREX)
Sep02 020619 0.00 0.00 0.00 0.00 -107.14 773,722 0 -678,118
Dec02 020619 0.00 0.00 0.00 0.00 -106.57 2,189 0 -3,246
Mar03 020619 0.00 0.00 0.00 0.00 -106.52 2,969 0 +0
Total Volume and Open Interest 778,880    
German Euro-Bobl(EUREX)
Sep02 020619 0.00 0.00 0.00 0.00 -105.79 411,138 0 -503,322
Dec02 020619 0.00 0.00 0.00 0.00 -105.20 414 0 -4,217
Mar03 020619 0.00 0.00 0.00 0.00 -105.09 542 0 +0
Total Volume and Open Interest 412,094    
Long Gilt(LIFFE)
Jun02 020619 0~00 0~00 0~00 0~00 -113~18 1,260 0 -18,324
Sep02 020619 0~00 0~00 0~00 0~00 -112~25 30,106 0 -96,286
Total Volume and Open Interest 31,366    
3-Mth Short Sterling(LIFFE)
Jun02 020618 95.80 95.82 95.79 95.81 +0.01 19,524 0 +0
Sep02 020618 95.42 95.54 95.42 95.49 +0.07 31,628 0 +0
Dec02 020618 95.06 95.20 95.05 95.15 +0.10 26,063 0 +0
Total Volume and Open Interest 117,758    
3-Mth Euribor(LIFFE)
Sep02 020619 0.000 0.000 0.000 0.000 -96.320 95,356 0 -348,945
Dec02 020619 0.000 0.000 0.000 0.000 -96.080 104,518 0 -278,455
Mar03 020619 0.000 0.000 0.000 0.000 -95.915 94,585 0 -234,616
Total Volume and Open Interest 393,283    
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 020619 94.68 94.75 94.68 94.74 +0.06 12,721 239,466 -20,166
Dec02 020619 94.36 94.46 94.36 94.45 +0.11 5,442 108,827 +2,857
Mar03 020619 94.18 94.30 94.18 94.29 +0.12 1,203 47,384 -148
Jun03 020619 94.10 94.20 94.10 94.18 +0.10 1,019 23,992 +770
Sep03 020619 94.02 94.12 94.02 94.09 +0.08 581 15,574 +446
Dec03 020619 93.95 94.05 93.95 94.02 +0.07 620 14,590 +526
Mar04 020619 93.92 93.98 93.92 93.97 +0.06 734 8,118 +681
Jun04 020619 93.89 93.94 93.89 93.92 +0.03 315 3,254 +265
Sep04 020619 93.90 93.90 93.89 93.89 +0.01 126 1,955 +116
Total Volume and Open Interest 23,072 465,672 -14,427
10-Year Aus T-Bonds(SFE)
Sep02 020619 93.99 94.10 93.98 94.09 +0.08 3,982 155,737 +11,548
Dec02 020619 94.09 94.09 94.09 94.09 +0.08      
Total Volume and Open Interest 17,237 144,189  
3-Year Aus T-Bonds(SFE)
Sep02 020619 94.28 94.39 94.28 94.38 +0.08 43,263 240,269 +24,604
Dec02 020619 94.38 94.38 94.38 94.38 +0.08      
Total Volume and Open Interest 43,263 240,269  
Gold(CMX)
Jun02 020619 320.2 320.6 319.8 319.8 +0.6 329 741 -83
Aug02 020619 322.0 322.4 319.8 320.3 +0.6 17,986 100,911 -239
Oct02 020619 322.8 323.0 321.3 321.3 +0.6 344 5,660 +146
Dec02 020619 324.5 324.5 321.9 322.2 +0.6 560 26,487 +36
Feb03 020619 326.0 326.0 323.1 323.1 +0.6 4 7,713 -1
Apr03 020619 324.0 324.0 324.0 324.0 +0.6 0 2,763 +0
Total Volume and Open Interest 20,000 169,101 -126
Silver(CMX)
Jul02 020619 489.5 490.0 483.5 484.2 -0.3 8,694 57,717 -2,477
Sep02 020619 493.0 493.0 486.0 486.4 -0.2 2,473 20,178 +722
Dec02 020619 495.0 495.5 488.0 488.9 -0.2 1,044 13,748 +635
Mar03 020619 494.0 494.0 490.8 490.8 -0.2 13 1,657 +3
May03 020619 492.1 492.1 492.1 492.1 -0.2 0 1,439 +0
Total Volume and Open Interest 12,000 102,608 -1,097
Platinum(NYM)
Jul02 020619 564.0 572.0 564.0 569.5 +3.7 695 6,022 -111
Oct02 020619 560.0 564.0 557.0 563.0 +4.7 290 1,252 +221
Jan03 020619 558.0 560.0 558.0 560.0 +4.7 0 8 +0
Total Volume and Open Interest 985 7,282 +110
Palladium(NYME)
Jun02 020619 334.00 334.00 334.00 334.00 -0.50 0 2 -1
Sep02 020619 335.00 337.00 334.00 334.00 -0.50 75 1,876 +8
Total Volume and Open Interest 75 1,878 +7
Copper(CMX)
Jul02 020619 75.55 75.95 75.25 75.75 -0.25 3,602 46,668 +182
Sep02 020619 76.20 76.65 75.90 76.45 -0.25 1,023 10,359 +230
Dec02 020619 76.85 77.20 76.70 77.05 -0.25 161 9,244 +26
Mar03 020619 77.50 77.65 77.50 77.65 -0.25 35 1,950 +28
May03 020619 78.05 78.05 78.05 78.05 -0.25 12 1,998 -7
Total Volume and Open Interest 8,000 84,625 +421
DJIA Index(CBOT)
Jun02 020619 9630 9740 9545 9563 -193 5,177 21,975 -2,425
Sep02 020619 9630 9740 9535 9560 -195 23,501 17,124 +2,635
Dec02 020619 9620 9715 9561 9561 -195 10 369 +5
Mar03 020619 9581 9581 9581 9581 -200 0 1 +0
Total Volume and Open Interest 27,000 39,494 +215
S & P 500(CME)
Jun02 020619 1030.00 1038.00 1017.50 1019.60 -24.60 57,598 184,751 -33,209
Sep02 020619 1031.00 1039.00 1017.80 1020.30 -24.90 125,425 448,284 +48,149
Dec02 020619 1031.00 1035.00 1021.70 1021.70 -25.20 478 17,450 +310
Mar03 020619 1025.30 1025.30 1025.30 1025.30 -25.40 17 144 +5
Total Volume and Open Interest 183,518 650,802 +15,255
S & P 500 E-Mini(Globex)
Jun02 020619 1040.25 1041.50 1017.25 1019.50 -24.75 14,533 209,158 -5,816
Sep02 020619 1042.25 1042.50 1017.75 1020.25 -25.00 392,143 99,838 +3,518
Total Volume and Open Interest 406,676 308,996 -2,298
NASDAQ 100(CME)
Jun02 020619 1128.00 1134.00 1096.00 1098.00 -72.00 10,250 0 -50,035
Sep02 020619 1135.00 1140.00 1100.00 1103.00 -72.00 25,482 0 -35,051
Dec02 020619 1108.00 1108.00 1108.00 1108.00 -72.00 6 0 -55
Total Volume and Open Interest 35,738    
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020619 0.0 0.0 0.0 0.0 -1170.0 8,649 0 -168,763
Sep02 020619 1157.5 1162.0 1099.5 1103.0 -72.0 188,220 0 -52,214
Total Volume and Open Interest 196,869    
NYSE Composite(NYBOT)
Jun02 020619 551.75 554.50 547.70 547.70 -9.80 340 1,033 -140
Sep02 020619 548.50 556.50 547.50 548.00 -9.80 552 1,438 +220
Dec02 020619 548.40 548.40 548.40 548.40 -9.80 10 400 +0
Total Volume and Open Interest 792 3,071 +80
S & P Midcap 400(CME)
Jun02 020619 506.00 506.00 503.40 503.40 -9.70 1,057 7,293 -1,670
Sep02 020619 508.00 513.50 502.50 504.50 -9.75 2,101 11,637 +789
Dec02 020619 507.65 507.65 507.65 507.65 -9.75      
Total Volume and Open Interest 3,158 18,930 -881
Russell 2000(CME)
Jun02 020619 472.00 474.50 463.50 463.55 -11.35 2,201 9,928 -1,906
Sep02 020619 467.00 475.40 463.00 464.90 -10.60 4,805 21,889 +1,885
Dec02 020619 466.90 466.90 466.90 466.90 -10.60      
Total Volume and Open Interest 7,006 31,817 -21
Value Line(KCBT)
Jun02 020619 1200.00 1201.50 1173.00 1173.00 -28.00 36 197 +0
Total Volume and Open Interest 85 302 +29
Nikkei 225(CME)
Sep02 020619 0 0 0 0 -10785 1,244 0 -20,660
Dec02 020619 0 0 0 0 -10775      
Total Volume and Open Interest 1,244    
Nikkei 225(SIMEX)
Sep02 020619 10765 10765 10430 10490 -360 12,920 70,350 -2,363
Dec02 020619 10465 10465 10465 10465 -360 0 149 +0
Mar03 020619 10460 10460 10460 10460 -360 0 300 +0
Total Volume and Open Interest 12,920 70,802 -2,363
CAC 40(MATIF)
Jun02 020619 3947.0 3960.5 3876.0 3942.0 -62.5      
Jul02 020619 3963.0 3963.0 3897.5 3949.0 -62.5      
Aug02 020619 3960.0 3960.0 3960.0 3960.0 -62.5      
Total Volume and Open Interest      
DAX Index(EUREX)
Jun02 020619 4342.5 4403.0 4323.0 4359.0 -61.5 89,267 174,222 -13,058
Sep02 020619 4375.5 4440.0 4360.5 4396.5 -63.0 28,724 100,384 +13,655
Dec02 020619 4420.0 4439.0 4420.0 4439.0 -62.0 79 3,685 -377
Total Volume and Open Interest 118,070 278,291 +220
FT-SE 100(LIFFE)
Jun02 020619 4661.00 4676.00 4612.00 4654.50 -51.00 83,790 220,352 -28,986
Sep02 020619 4680.00 4683.00 4623.00 4661.50 -52.50 52,463 204,392 +53,180
Dec02 020619 4674.50 4696.50 4660.50 4696.50 -53.00 9 11,777 +9
Total Volume and Open Interest 136,262 440,832 +24,203
SPI 200(SFE)
Jun02 020619 0.0 0.0 0.0 0.0 -3310.0      
Sep02 020619 0.0 0.0 0.0 0.0 -3323.0      
Dec02 020619 0.0 0.0 0.0 0.0 -3334.0      
Total Volume and Open Interest      
GSCI(CME)
Jul02 020619 197.60 199.65 196.90 196.90 -0.50 280 19,515 -208
Aug02 020619 196.75 196.75 196.75 196.75 -0.25      
Sep02 020619 197.25 197.25 197.25 197.25 -0.75      
Total Volume and Open Interest 280 19,515  
Bridge CRB Index(NYBOT)
Aug02 020619 203.50 204.75 203.50 204.25 +0.70 28 258 +0
Nov02 020619 207.25 207.25 207.25 207.25 +0.70 0 104 +0
Jan03 020619 209.75 209.75 209.75 209.75 +0.70 0 50 +0
Total Volume and Open Interest 28 412 +0
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!!!