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 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020624 504.00 510.00 502.00 505.25 +10.25 37,328 50,580 -6,900
Aug02 020624 498.00 504.50 496.00 499.75 +10.75 11,766 29,330 +1,762
Sep02 020624 492.00 493.00 488.00 489.50 +11.00 2,382 13,608 +318
Nov02 020624 482.00 485.00 479.50 482.75 +12.00 14,000 61,551 +1,686
Jan03 020624 484.25 487.00 482.50 484.00 +11.00 308 9,213 -54
Mar03 020624 487.00 487.00 483.00 485.50 +9.75 627 7,359 +359
May03 020624 486.00 487.00 483.50 486.00 +9.00 864 10,385 +400
Total Volume and Open Interest 67,290 186,694 -2,435
Soybean Meal(CBOT)
Jul02 020624 169.30 171.30 168.40 169.00 +2.60 16,505 36,592 -122
Aug02 020624 167.00 168.40 165.80 166.10 +2.70 4,933 23,565 +1,010
Sep02 020624 163.50 164.40 162.60 162.70 +3.10 3,038 18,881 +883
Oct02 020624 159.50 159.70 158.10 159.10 +3.40 702 12,375 +292
Dec02 020624 157.00 158.00 156.30 157.50 +3.80 4,192 34,905 +709
Jan03 020624 157.00 157.00 155.70 156.70 +3.30 268 4,883 +71
Mar03 020624 154.50 154.80 153.50 154.20 +3.10 450 4,676 +91
May03 020624 153.00 153.00 151.60 151.90 +2.40 1,308 5,773 +460
Total Volume and Open Interest 31,654 145,772 +3,549
Soybean Oil(CBOT)
Jul02 020624 18.00 18.16 17.96 18.02 +0.29 21,691 32,849 -6,292
Aug02 020624 18.15 18.26 18.07 18.13 +0.29 7,207 24,670 +2,271
Sep02 020624 18.25 18.40 18.20 18.25 +0.28 1,316 11,878 -216
Oct02 020624 18.40 18.49 18.35 18.35 +0.27 594 7,958 +146
Dec02 020624 18.58 18.74 18.52 18.59 +0.29 8,220 30,102 +3,261
Jan03 020624 18.75 18.75 18.70 18.73 +0.28 119 3,688 -155
Mar03 020624 18.90 18.90 18.85 18.90 +0.30 85 2,939 -7
May03 020624 19.05 19.08 18.95 19.07 +0.32 806 4,686 +615
Total Volume and Open Interest 40,038 121,658 -377
Canola(WCE)
Jul02 020624 342.7 345.1 342.7 344.9 +7.2 2,878 5,150 -1,839
Sep02 020624 347.2 347.2 347.2 347.2 +6.0 0 116 +0
Nov02 020624 350.0 352.0 350.0 352.0 +6.9 2,677 27,281 +449
Jan03 020624 353.3 356.2 353.0 356.2 +7.3 47 1,447 +40
Mar03 020624 354.7 355.5 354.7 355.4 +6.2 85 540 +85
Total Volume and Open Interest 5,687 34,549 -1,265
Corn(CBOT)
Jul02 020624 216.00 221.00 215.00 218.00 +7.75 50,937 94,412 -22,487
Sep02 020624 223.00 231.00 222.50 226.00 +8.75 18,088 112,612 +5,282
Dec02 020624 233.00 239.50 232.50 235.50 +8.75 20,960 152,989 +6,627
Mar03 020624 239.50 245.00 239.50 242.75 +7.75 2,842 24,795 +1,243
May03 020624 242.00 246.50 242.00 244.50 +6.75 169 7,798 +113
Jul03 020624 244.50 247.00 244.00 246.00 +5.50 186 11,811 +19
Total Volume and Open Interest 93,379 421,963 -9,602
Wheat(CBOT)
Jul02 020624 289.00 296.00 289.00 291.75 +4.50 15,634 27,904 -3,695
Sep02 020624 298.00 303.00 297.50 299.75 +4.50 7,058 37,425 +2,557
Dec02 020624 305.50 311.50 305.50 307.75 +4.50 3,300 26,753 -60
Mar03 020624 307.00 311.00 306.00 308.50 +4.00 385 3,845 +106
May03 020624 303.00 303.00 303.00 303.00 +3.25 10 579 +8
Total Volume and Open Interest 26,437 99,699 -1,101
Wheat(KCBT)
Jul02 020624 311.00 317.00 310.75 315.00 +3.75 7,244 17,646 -1,584
Sep02 020624 314.50 321.00 314.50 319.00 +5.75 5,663 27,180 +1,328
Dec02 020624 319.00 326.00 319.00 324.25 +7.00 1,880 20,787 +229
Mar03 020624 317.00 323.00 317.00 322.25 +7.25 146 4,788 +39
May03 020624 318.00 318.00 317.00 317.00 +5.50 172 580 +160
Total Volume and Open Interest 15,188 72,802 +211
Wheat(MGE)
Jul02 020624 308.00 312.50 307.75 310.75 +3.75 3,438 6,199 -1,378
Sep02 020624 308.50 312.50 307.00 310.00 +4.25 2,961 8,412 +212
Dec02 020624 312.00 317.50 312.00 314.25 +4.25 833 4,538 +368
Mar03 020624 315.50 318.50 315.50 318.00 +5.00 272 2,030 +4
May03 020624 321.00 321.00 318.00 320.00 +5.50 184 756 +10
Total Volume and Open Interest 7,706 22,953 -774
Oats(CBOT)
Jul02 020624 190.00 191.00 187.00 189.75 +6.50 1,173 3,917 +22
Sep02 020624 156.25 156.50 153.50 156.25 +6.50 472 1,333 +175
Dec02 020624 147.75 148.75 147.75 148.50 +3.75 851 5,492 +148
Mar03 020624 149.25 151.50 149.25 151.50 +3.00 0 190 +0
Total Volume and Open Interest 2,496 10,940 +345
Rough Rice(CBOT)
Jul02 020624 3.95 3.99 3.81 3.87 -0.08 342 2,184 -215
Sep02 020624 4.22 4.26 4.09 4.14 -0.07 157 1,710 +38
Nov02 020624 4.46 4.47 4.35 4.37 -0.06 174 2,013 +9
Jan03 020624 4.60 4.60 4.60 4.60 -0.03 3 935 +0
Total Volume and Open Interest 696 8,055 -168
Live Cattle(CME)
Jun02 020624 63.600 63.600 63.100 63.500 -0.225 1,690 2,764 -695
Aug02 020624 63.350 63.350 62.625 63.325 -0.375 4,571 37,537 +188
Oct02 020624 65.125 65.150 64.275 64.925 -0.450 1,312 25,034 -133
Dec02 020624 66.500 66.500 65.900 66.450 -0.350 590 14,380 +142
Feb03 020624 67.900 67.900 67.500 67.800 -0.300 339 4,238 +147
Apr03 020624 68.900 69.000 68.500 68.950 -0.550 97 2,129 +44
Total Volume and Open Interest 8,600 86,094 -306
Feeder Cattle(CME)
Aug02 020624 76.700 76.800 75.950 76.200 -1.250 868 7,084 -45
Sep02 020624 76.350 76.450 75.800 76.100 -1.200 68 856 -14
Oct02 020624 76.600 76.750 75.900 76.200 -1.200 194 1,544 +45
Nov02 020624 77.300 77.300 76.325 76.600 -1.200 57 659 -4
Jan03 020624 76.950 76.950 75.950 76.000 -1.450 11 419 +2
Mar03 020624 75.700 75.700 75.350 75.350 -1.100 0 24 +0
Apr03 020624 76.400 76.400 75.300 75.400 -1.100 0 70 +0
Total Volume and Open Interest 1,198 10,656 -16
Lean Hogs(CME)
Jul02 020624 51.800 52.550 50.875 51.725 +0.250 3,027 7,911 -524
Aug02 020624 48.650 49.000 47.450 48.175 -0.150 2,967 11,487 -149
Oct02 020624 39.350 39.650 38.250 38.675 -0.525 567 4,250 +135
Dec02 020624 36.800 37.000 36.100 36.175 -0.500 490 3,892 +124
Feb03 020624 40.300 40.400 39.250 39.500 -0.525 152 685 +34
Apr03 020624 42.750 42.750 42.450 42.500 +0.175 3 88 +3
May03 020624 48.350 48.350 48.200 48.350 +0.625 0 3 +0
Jun03 020624 52.050 52.100 52.000 52.050 +0.350 6 25 +2
Total Volume and Open Interest 7,212 28,341 -375
Pork Bellies(CME)
Jul02 020624 64.500 65.600 63.150 64.525 +0.125 509 1,452 -132
Aug02 020624 63.600 64.450 61.700 62.700 -0.800 235 1,047 +34
Feb03 020624 62.100 62.100 59.600 60.600 -0.100 11 113 +1
Mar03 020624 60.000 60.000 60.000 60.000 -0.500 0 3 +0
May03 020624 59.750 59.750 59.750 59.750 unch 0 3 +0
Total Volume and Open Interest 755 2,618 -97
Cocoa(NYBOT)
Jul02 020624 1615 1615 1585 1601 +3 120 687 -73
Sep02 020624 1625 1635 1602 1631 +15 8,679 29,833 +820
Dec02 020624 1596 1606 1577 1605 +16 2,807 20,248 +576
Mar03 020624 1571 1587 1565 1585 +16 815 14,907 +389
May03 020624 1566 1586 1565 1586 +20 240 6,707 +28
Jul03 020624 1566 1582 1566 1582 +16 0 5,068 +0
Sep03 020624 1590 1590 1590 1590 +14 427 11,668 -78
Total Volume and Open Interest 13,364 96,236 +1,662
Coffee "C"(NYBOT)
Jul02 020624 47.00 47.90 46.50 47.90 +0.80 513 1,443 -217
Sep02 020624 49.15 50.50 49.10 50.20 +0.60 4,145 43,842 +466
Dec02 020624 52.40 53.50 52.20 53.20 +0.50 980 11,981 +132
Mar03 020624 55.20 56.25 55.00 55.70 +0.45 375 6,389 +284
May03 020624 56.90 57.50 56.90 57.10 +0.40 11 2,343 -8
Jul03 020624 58.85 59.00 58.40 58.40 +0.35 36 2,490 +21
Total Volume and Open Interest 6,086 70,143 +691
Orange Juice(NYBOT)
Jul02 020624 93.25 93.25 92.40 92.90 -0.35 1,350 6,844 -249
Sep02 020624 92.40 92.60 91.80 92.55 +0.15 1,435 11,793 +418
Nov02 020624 91.90 92.10 91.60 92.10 +0.40 54 3,169 +34
Jan03 020624 92.55 92.60 92.30 92.50 unch 111 3,766 -49
Mar03 020624 93.05 93.05 93.00 93.00 -0.05 50 2,342 -30
Total Volume and Open Interest 3,000 28,264 +124
Sugar #11(NYBOT)
Jul02 020624 5.05 5.21 5.04 5.20 +0.21 9,855 24,696 -4,268
Oct02 020624 4.93 4.98 4.84 4.97 +0.14 21,027 78,011 +7,116
Mar03 020624 5.31 5.36 5.22 5.34 +0.13 3,132 23,229 +311
May03 020624 5.31 5.34 5.21 5.34 +0.14 1,538 8,994 +866
Jul03 020624 5.20 5.20 5.12 5.19 +0.11 731 13,195 -27
Total Volume and Open Interest 37,080 159,794 +4,196
London Cocoa(LCE)
Jul02 020624 1318 1331 1312 1331 +15 859 34,190 -241
Sep02 020624 1298 1310 1289 1310 +14 2,246 44,411 -377
Dec02 020624 1197 1203 1184 1203 +13 1,078 19,399 +126
Mar03 020624 1169 1175 1158 1175 +10 452 37,381 -35
May03 020624 1176 1182 1167 1182 +10 105 6,979 +95
Jul03 020624 1186 1195 1179 1195 +10 0 6,615 +0
Sep03 020624 1199 1199 1199 1199 +10 0 4,365 +0
Total Volume and Open Interest 4,740 160,751 -432
London Coffee(LCE)
Jul02 020624 508.00 508.00 502.00 504.00 -5.00 2,830 14,628 -2,095
Sep02 020624 526.00 526.00 521.00 523.00 -4.00 1,712 43,811 +736
Nov02 020624 536.00 538.00 534.00 535.00 -5.00 944 22,272 +685
Jan03 020624 550.00 550.00 543.00 545.00 -6.00 210 12,726 +99
Mar03 020624 557.00 557.00 554.00 554.00 -6.00 15 8,362 +5
May03 020624 565.00 567.00 564.00 564.00 -6.00 5 4,714 +4
Total Volume and Open Interest 5,731 106,709 -551
London Sugar(LCE)
Aug02 020624 187.50 191.00 187.20 190.50 +3.00 1,422 17,771 +59
Oct02 020624 163.50 166.40 163.30 165.50 +2.00 1,477 13,074 -193
Dec02 020624 165.20 166.50 165.10 166.50 +2.00 130 3,422 -53
Mar03 020624 170.00 170.00 167.60 169.50 +2.00 351 4,975 +185
May03 020624 172.90 173.40 172.50 172.50 +2.00 41 2,325 +11
Total Volume and Open Interest 3,449 41,623 +27
Cotton(NYBOT)
Jul02 020624 43.00 43.50 42.35 43.48 +0.39 3,621 839 -2,068
Oct02 020624 45.40 45.70 44.30 45.60 +0.50 1,588 3,723 +368
Dec02 020624 47.10 47.40 46.30 47.39 +0.29 17,706 50,038 +4,766
Mar03 020624 48.50 49.15 48.20 49.15 +0.15 737 5,678 +48
May03 020624 51.45 52.00 50.90 52.00 +0.20 312 3,066 +150
Jul03 020624 52.60 53.05 52.00 53.05 +0.20 361 1,494 +89
Total Volume and Open Interest 24,325 65,539 +3,353
Lumber(CME)
Jul02 020624 277.4 287.5 277.1 282.0 +3.1 251 1,418 -27
Sep02 020624 281.0 286.8 281.0 283.5 +2.0 111 598 +13
Nov02 020624 283.0 283.5 282.3 282.3 +3.0 20 123 +3
Jan03 020624 296.0 296.0 294.5 294.5 -2.6 1 54 +1
Total Volume and Open Interest 383 2,215 -10
Crude Oil(NYM)
Aug02 020624 25.90 26.68 25.90 26.47 +0.65 117,304 152,286 -5,142
Sep02 020624 25.83 26.45 25.82 26.27 +0.55 33,798 57,933 -1,423
Oct02 020624 25.82 26.20 25.80 26.14 +0.52 6,752 27,976 +292
Nov02 020624 25.65 26.02 25.62 26.02 +0.50 3,489 15,843 -217
Dec02 020624 25.50 25.95 25.45 25.89 +0.49 7,725 54,012 +73
Jan03 020624 25.32 25.70 25.32 25.70 +0.48 2,187 19,418 -304
Feb03 020624 25.31 25.52 25.31 25.52 +0.47 447 9,643 -38
Mar03 020624 25.09 25.34 25.09 25.34 +0.45 617 8,653 +68
Apr03 020624 24.94 25.17 24.94 25.17 +0.43 550 5,903 +380
May03 020624 24.80 25.00 24.80 25.00 +0.40 0 2,897 +0
Total Volume and Open Interest 177,628 450,662 -17,822
Heating Oil(NYM)
Jul02 020624 65.60 67.10 65.30 66.64 +1.75 16,310 20,122 -1,311
Aug02 020624 66.10 67.70 66.10 67.32 +1.75 11,691 32,172 -230
Sep02 020624 66.70 68.25 66.70 68.02 +1.65 2,091 14,119 +71
Oct02 020624 67.95 69.00 67.85 68.82 +1.60 961 9,381 -171
Nov02 020624 68.90 70.00 68.90 69.62 +1.55 320 8,244 +95
Dec02 020624 69.25 70.50 69.25 70.22 +1.50 1,940 18,197 +88
Jan03 020624 69.80 70.52 69.70 70.52 +1.45 780 8,625 +13
Feb03 020624 70.05 70.85 70.00 70.32 +1.40 392 8,082 +141
Mar03 020624 69.05 69.07 68.90 69.07 +1.35 493 5,323 +108
Apr03 020624 66.75 67.50 66.75 67.42 +1.30 236 2,561 +39
Total Volume and Open Interest 35,613 134,196 -1,052
Unleaded Gas(NYM)
Jul02 020624 75.90 77.90 75.80 77.77 +2.20 17,153 31,548 -1,327
Aug02 020624 76.50 78.60 76.50 78.33 +2.17 13,718 42,835 +1,178
Sep02 020624 75.70 77.30 75.50 77.21 +2.05 3,021 17,966 -218
Oct02 020624 73.05 74.01 73.05 74.01 +1.95 1,250 13,085 +371
Nov02 020624 71.75 72.31 71.75 72.31 +1.85 226 1,746 +74
Dec02 020624 69.85 71.51 69.85 71.51 +1.80 271 3,492 +11
Jan03 020624 71.41 71.41 71.41 71.41 +1.75 17 2,168 +7
Feb03 020624 71.61 71.61 71.61 71.61 +1.70 0 272 +0
Total Volume and Open Interest 35,656 117,055 +96
Natural Gas(NYM)
Jul02 020624 3.340 3.470 3.330 3.430 +0.193 36,008 38,563 -2,627
Aug02 020624 3.390 3.520 3.390 3.480 +0.186 11,498 49,947 +996
Sep02 020624 3.430 3.530 3.420 3.501 +0.177 4,707 29,615 -2,169
Oct02 020624 3.460 3.550 3.455 3.532 +0.171 4,621 46,569 -385
Nov02 020624 3.760 3.850 3.750 3.827 +0.166 1,939 32,964 +3
Dec02 020624 4.050 4.120 4.050 4.087 +0.161 3,013 30,440 -671
Jan03 020624 4.100 4.195 4.090 4.180 +0.154 1,099 28,838 -115
Feb03 020624 4.070 4.150 4.070 4.120 +0.147 2,144 22,377 -1,437
Total Volume and Open Interest 79,639 517,084 -7,791
Brent Crude Oil(IPE)
Aug02 020624 24.89 25.32 24.76 25.27 +0.52 39,443 76,647 +9,270
Sep02 020624 24.83 25.33 24.79 25.26 +0.48 12,237 52,220 +4,512
Oct02 020624 24.77 25.19 24.72 25.18 +0.50 2,701 23,400 +1,697
Nov02 020624 24.70 25.08 24.67 25.08 +0.50 495 9,512 +383
Dec02 020624 24.55 25.00 24.50 24.98 +0.50 4,194 34,386 +1,179
Jan03 020624 24.60 24.80 24.60 24.80 +0.50 820 12,310 +420
Feb03 020624 24.65 24.65 24.65 24.65 +0.49 500 5,681 +350
Mar03 020624 24.49 24.49 24.49 24.49 +0.47 100 3,951 +0
Total Volume and Open Interest 61,655 243,967 +17,986
Gas Oil(IPE)
Jul02 020624 200.25 204.75 199.25 203.75 +7.00 11,832 40,385 +1,680
Aug02 020624 202.00 206.50 201.25 205.75 +6.50 7,209 29,428 +1,343
Sep02 020624 204.25 207.75 203.50 207.50 +6.50 330 12,844 -21
Oct02 020624 206.25 209.50 205.50 209.50 +6.50 300 15,744 -50
Nov02 020624 207.75 210.75 207.50 210.75 +6.00 100 15,526 +100
Dec02 020624 208.00 211.50 207.25 211.00 +6.25 1,722 38,931 +671
Jan03 020624 211.00 211.00 211.00 211.00 +6.25 0 7,574 +0
Feb03 020624 209.50 209.50 209.50 209.50 +6.25 0 4,240 +0
Total Volume and Open Interest 21,493 193,199 +3,723
US Dollar Index(NYBOT)
Sep02 020624 107.98 108.90 107.80 108.71 +0.01 1,588 10,339 +31
Dec02 020624 108.55 109.85 108.55 109.27 +0.01 6 2,013 +3
Mar03 020624 109.83 109.83 109.83 109.83 +0.01 0 1 +0
Total Volume and Open Interest 1,594 12,353 +34
Australian Dollar(IMM)
Sep02 020624 57.33 57.33 56.05 56.39 -0.53 2,411 34,180 +556
Dec02 020624 56.90 56.90 55.85 55.94 -0.53 3 542 +0
Mar03 020624 55.49 55.49 55.49 55.49 -0.53 0 5 +0
Total Volume and Open Interest 2,414 35,390 +556
British Pound(IMM)
Sep02 020624 149.80 150.12 149.10 149.30 +0.44 1,545 43,879 -721
Dec02 020624 148.96 149.16 148.38 148.38 +0.44 20 289 +36
Mar03 020624 147.48 147.48 147.48 147.48 +0.44 32 32 +32
Total Volume and Open Interest 1,597 44,200 -653
Canadian Dollar(IMM)
Sep02 020624 65.80 65.81 65.44 65.52 -0.10 9,248 72,346 +1,505
Dec02 020624 65.61 65.61 65.20 65.35 -0.10 309 3,653 +123
Mar03 020624 65.40 65.44 65.19 65.19 -0.10 5 662 +0
Jun03 020624 65.28 65.28 64.98 65.03 -0.10 4 384 +0
Total Volume and Open Interest 9,566 77,148 +1,628
Japanese Yen(IMM)
Sep02 020624 82.77 82.92 82.50 82.53 -0.18 14,605 74,911 +5,762
Dec02 020624 83.05 83.05 82.94 82.94 -0.18 424 973 +101
Mar03 020624 83.42 83.42 83.42 83.42 -0.19 0 164 +0
Total Volume and Open Interest 15,029 76,273 +5,863
Swiss Franc(IMM)
Sep02 020624 66.67 66.84 66.12 66.24 +0.02 7,912 42,436 -1,590
Dec02 020624 66.73 66.88 66.26 66.34 +0.02 4 148 +0
Mar03 020624 66.45 66.45 66.45 66.45 +0.02 0 39 +0
Total Volume and Open Interest 7,916 42,625 -1,590
EuroFX(IMM)
Sep02 020624 97.46 97.68 96.51 96.70 +0.05 14,661 110,881 +1,005
Dec02 020624 97.09 97.26 96.18 96.32 +0.05 387 1,747 +291
Mar03 020624 95.98 95.98 95.98 95.98 +0.05 5 33 +3
Total Volume and Open Interest 15,054 112,850 +1,300
Mexican Peso(IMM)
Jun02 020617 10390.0 10405.0 10385.0 10385.0 +23.0 571 16,425 +70
Sep02 020624 9830.0 9975.0 9820.0 9970.0 +70.0 5,073 18,849 +1,009
Total Volume and Open Interest 5,339 20,861 +1,021
30-Year T-Bonds(CBOT)
Sep02 020624 104~02 104~21 103~03 103~08 -0~28 141,972 404,990 +6,331
Dec02 020624 102~31 103~15 101~31 102~03 -0~29 235 32,409 +91
Mar03 020624 101~04 101~04 101~04 101~04 -0~29 0 2 +0
Total Volume and Open Interest 142,207 437,401 +6,422
Municipal Bonds(CBOT)
Sep02 020624 105~03 105~11 104~00 104~04 -0~23 584 4,100 -35
Total Volume and Open Interest 584 4,100 -35
10-Year T-Notes(CBOT)
Sep02 020624 107~205 107~295 107~000 107~035 -0~160 221,728 751,574 +8,572
Dec02 020624 106~180 106~180 105~230 105~255 -0~160 2,695 7,197 +1,836
Total Volume and Open Interest 224,423 758,771 +10,408
5-Year T-Notes(CBOT)
Sep02 020624 107~210 107~235 107~050 107~070 -0~100 56,784 558,337 +4,484
Dec02 020624 106~050 106~050 106~050 106~050 -0~100 2 1 +0
Total Volume and Open Interest 56,786 558,338 +4,484
2 Year T-Notes(CBOT)
Sep02 020624 105~002 105~005 104~105 104~106 -0~016 4,250 94,248 +340
Total Volume and Open Interest 4,885 104,807 +467
3-Mth T-Bills(IMM)
Sep02 020624 98.20 98.20 98.20 98.20 unch 0 177 +0
Total Volume and Open Interest 0 177 +0
Eurodollars(IMM)
Sep02 020624 97.975 97.975 97.955 97.955 +0.005 124,997 654,470 +704
Dec02 020624 97.670 97.675 97.595 97.615 -0.010 143,992 723,660 -22,805
Mar03 020624 97.195 97.225 97.100 97.120 -0.025 140,283 531,090 -892
Jun03 020624 96.615 96.645 96.495 96.520 -0.045 81,482 332,655 +6,287
Sep03 020624 96.090 96.130 95.960 95.990 -0.055 39,348 279,132 -145
Dec03 020624 95.725 95.750 95.565 95.600 -0.075 33,485 211,163 +110
Mar04 020624 95.455 95.465 95.295 95.325 -0.085 21,791 176,204 +2,694
Jun04 020624 95.230 95.245 95.090 95.105 -0.080 18,655 142,351 +249
Sep04 020624 95.055 95.075 94.915 94.930 -0.085 10,523 136,790 -308
Dec04 020624 94.880 94.900 94.735 94.760 -0.085 9,337 107,620 -131
Mar05 020624 94.810 94.815 94.655 94.680 -0.085 8,356 106,564 +1,283
Jun05 020624 94.700 94.710 94.565 94.570 -0.090 7,420 67,572 +533
Total Volume and Open Interest 690,022 4,001,956 -12,811
3-Mth Euro-Yen(IMM)
Jun02 020617 99.93 99.93 99.93 99.93 unch 2,789 20,410 +2,097
Sep02 020624 99.90 99.90 99.90 99.90 -0.02 7 5,792 -512
Dec02 020624 99.89 99.89 99.89 99.89 -0.01 82 3,890 -5
Mar03 020624 99.86 99.86 99.86 99.86 unch 82 2,831 -112
Jun03 020624 99.86 99.86 99.86 99.86 unch 47 3,509 +25
Sep03 020624 99.82 99.82 99.82 99.82 -0.01 2 6,966 +0
Dec03 020624 99.78 99.78 99.78 99.78 -0.01 3 1,565 +0
Mar04 020624 99.71 99.71 99.71 99.71 unch 0 698 +0
Jun04 020624 99.69 99.69 99.69 99.69 -0.01 0 327 +0
Sep04 020624 99.62 99.62 99.62 99.62 unch 0 530 +0
Total Volume and Open Interest 226 26,830 -604
3-Mth Euro-Yen(SIMEX)
Sep02 020624 99.91 99.91 99.91 99.91 unch 434 39,520 -129
Dec02 020624 99.89 99.89 99.89 99.89 0.00 714 37,136 +398
Mar03 020624 99.85 99.86 99.85 99.85 unch 17 34,129 +68
Jun03 020624 99.86 99.86 99.86 99.86 +0.00 553 50,070 +270
Sep03 020624 99.82 99.82 99.82 99.82 unch 97 31,440 +74
Dec03 020624 99.78 99.78 99.78 99.78 unch 0 15,456 +0
Mar04 020624 99.71 99.71 99.71 99.71 -0.01 20 13,867 +0
Jun04 020624 99.69 99.69 99.69 99.69 -0.01 0 5,034 -10
Total Volume and Open Interest 1,836 233,636 +672
German Euro-Bund(EUREX)
Sep02 020624 107.38 107.75 107.15 107.59 +0.21 635,212 757,829 +51,321
Dec02 020624 107.05 107.05 106.99 106.99 +0.19 1,427 5,503 +453
Mar03 020624 106.89 106.89 106.89 106.89 +0.16 1,343 0 +0
Total Volume and Open Interest 637,982 763,332 +51,774
German Euro-Bobl(EUREX)
Sep02 020624 105.85 106.10 105.74 106.04 +0.19 302,475 524,638 +13,149
Dec02 020624 105.43 105.43 105.43 105.43 +0.17 414 8,495 +316
Mar03 020624 105.34 105.34 105.34 105.34 +0.19 44 0 +0
Total Volume and Open Interest 302,933 533,133 +13,465
Long Gilt(LIFFE)
Jun02 020624 113~13 113~31 113~13 113~27 +0~16 2,026 18,553 -505
Sep02 020624 112~22 113~11 112~20 113~04 +0~16 23,973 101,373 +843
Total Volume and Open Interest 25,999 119,926 +338
3-Mth Short Sterling(LIFFE)
Sep02 020624 95.55 95.60 95.55 95.58 +0.05 15,551 0 +0
Dec02 020624 95.23 95.28 95.22 95.27 +0.07 17,327 0 +0
Mar03 020624 94.96 95.02 94.96 95.00 +0.07 8,896 0 +0
Total Volume and Open Interest 55,318    
3-Mth Euribor(LIFFE)
Sep02 020624 96.390 96.455 96.370 96.430 +0.060 71,995 378,812 -9,724
Dec02 020624 96.155 96.225 96.130 96.190 +0.065 91,614 307,949 -428
Mar03 020624 95.995 96.055 95.950 96.025 +0.085 69,669 266,831 +5,002
Total Volume and Open Interest 329,192 1,515,341 +6,060
3-Mth Aus T-Bills(SFE)
Sep02 020624 94.70 94.71 94.65 94.66 -0.03 11,308 226,933 +6,846
Dec02 020624 94.42 94.42 94.37 94.37 -0.03 4,859 113,844 +3,827
Mar03 020624 94.25 94.26 94.20 94.21 -0.03 1,474 50,966 +1,405
Jun03 020624 94.17 94.17 94.10 94.10 -0.04 712 24,036 +441
Sep03 020624 94.09 94.09 94.01 94.01 -0.05 230 16,166 +112
Dec03 020624 93.98 93.98 93.93 93.93 -0.06 180 14,158 +72
Mar04 020624 93.96 93.96 93.86 93.86 -0.07 570 7,765 +570
Jun04 020624 93.91 93.92 93.81 93.82 -0.06 330 3,145 +330
Sep04 020624 93.87 93.87 93.77 93.77 -0.07 0 1,968 -116
Dec04 020624 93.74 93.74 93.74 93.74 -0.07 10 1,393 +0
Total Volume and Open Interest 19,683 461,114 +13,497
10-Year Aus T-Bonds(SFE)
Sep02 020624 94.01 94.04 93.93 93.93 -0.11 6,527 144,185 -3,007
Dec02 020624 94.01 94.01 94.01 94.01 -0.03      
Total Volume and Open Interest 8,676 147,192 -998
3-Year Aus T-Bonds(SFE)
Sep02 020624 94.37 94.38 94.28 94.28 -0.06 41,751 320,240 +22,398
Dec02 020624 94.28 94.28 94.28 94.28 -0.06      
Total Volume and Open Interest 41,751 320,240 +22,398
Gold(CMX)
Jun02 020624 326.5 327.3 324.0 324.3 -0.3 52 422 -65
Aug02 020624 326.5 327.6 324.3 324.7 -0.4 22,235 105,789 +990
Oct02 020624 328.3 329.0 325.8 325.8 -0.4 82 5,652 -10
Dec02 020624 329.2 329.8 326.3 326.8 -0.3 2,061 25,496 -201
Feb03 020624 330.0 330.1 327.8 327.8 -0.3 1,053 7,120 -541
Apr03 020624 330.5 330.5 328.6 328.6 -0.4 500 2,940 +202
Total Volume and Open Interest 26,673 172,449 +381
Silver(CMX)
Jul02 020624 490.0 491.0 486.5 486.7 +1.2 10,791 48,704 -1,984
Sep02 020624 493.0 494.5 488.0 489.0 +1.2 2,787 25,953 +1,598
Dec02 020624 494.0 497.5 491.0 491.7 +1.3 940 15,392 +480
Mar03 020624 495.0 495.0 493.5 493.5 +1.2 2 1,744 +0
May03 020624 494.8 494.8 494.8 494.8 +1.2 0 1,439 +0
Total Volume and Open Interest 14,543 101,249 +110
Platinum(NYM)
Jul02 020624 565.0 569.0 559.0 562.0 -0.7 1,010 4,104 -651
Oct02 020624 564.0 564.0 555.4 557.0 unch 799 3,206 +589
Jan03 020624 561.0 561.0 554.0 554.0 unch 4 8 +0
Total Volume and Open Interest 1,813 7,318 -62
Palladium(NYME)
Jun02 020624 323.50 323.50 323.50 323.50 -4.50 0 2 +0
Sep02 020624 325.00 325.00 322.00 323.50 -4.50 96 1,933 +34
Total Volume and Open Interest 96 1,935 +34
Copper(CMX)
Jul02 020624 73.95 74.15 73.75 74.05 -0.25 13,669 35,531 -6,776
Sep02 020624 74.80 74.85 74.50 74.80 -0.20 7,888 15,438 +4,159
Dec02 020624 75.10 75.50 75.00 75.45 -0.20 500 9,620 +202
Mar03 020624 76.00 76.10 75.90 76.10 -0.15 93 1,879 -67
May03 020624 76.30 76.55 76.30 76.55 -0.10 0 1,998 +0
Total Volume and Open Interest 22,947 75,799 -2,511
DJIA Index(CBOT)
Jun02 020620 9535 9580 9420 9423 -140 3,562 19,606 -2,369
Sep02 020624 9225 9380 9070 9310 +43 24,034 25,068 -284
Dec02 020624 9205 9360 9065 9309 +42 54 379 -9
Mar03 020624 9329 9329 9329 9329 +42 0 1 +0
Total Volume and Open Interest 24,088 25,473 -16,095
S & P 500(CME)
Sep02 020624 985.00 1005.50 971.00 997.10 +5.10 71,407 515,257 +4,520
Dec02 020624 986.00 998.40 974.50 998.40 +5.10 376 23,200 +203
Mar03 020624 1002.00 1002.00 1002.00 1002.00 +5.10 0 144 +0
Jun03 020624 1005.80 1005.80 1005.80 1005.80 +5.10 0 147 +0
Total Volume and Open Interest 71,783 538,774 -115,705
S & P 500 E-Mini(Globex)
Sep02 020624 992.50 1005.50 971.00 997.00 +5.00 442,517 129,408 +20,605
Dec02 020624 990.00 998.50 990.00 998.50        
NASDAQ 100(CME)
Sep02 020624 1028.00 1082.00 1018.00 1063.50 +22.00 16,506 52,899 +1,625
Dec02 020624 1068.50 1068.50 1068.50 1068.50 +22.00 0 61 -2
Mar03 020624 1073.50 1073.50 1073.50 1073.50        
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020624 1044.0 1082.0 1018.5 1063.5 +22.0 162,881 71,232 +4,850
Dec02 020624 1068.5 1068.5 1068.5 1068.5        
NYSE Composite(NYBOT)
Sep02 020624 532.50 538.80 525.80 535.30 +0.05 1,020 1,886 +160
Dec02 020624 535.70 535.70 535.70 535.70 +0.05 0 400 +0
Mar03 020624 536.00 536.00 536.00 536.00 -0.05 0 200 +0
Total Volume and Open Interest 1,020 2,486 -963
S & P Midcap 400(CME)
Sep02 020624 490.00 493.00 481.10 488.00 -3.50 656 13,706 -13
Dec02 020624 491.15 491.15 491.15 491.15 -3.50      
Mar03 020624 494.15 494.15 494.15 494.15 -3.50      
Total Volume and Open Interest 656 13,706 -5,491
Russell 2000(CME)
Sep02 020624 457.00 464.00 453.00 459.05 -2.70 2,938 24,050 +209
Dec02 020624 461.05 461.05 461.05 461.05 -2.70      
Mar03 020624 463.05 463.05 463.05 463.05 -2.70      
Total Volume and Open Interest 2,938 24,050 -6,720
Value Line(KCBT)
Sep02 020624 1146.00 1168.25 1137.00 1154.00 -1.00 11 81 +5
Total Volume and Open Interest 11 81 -154
Nikkei 225(CME)
Sep02 020624 10290 10450 10220 10365 +170 2,560 22,398 +1,183
Dec02 020624 10325 10355 10210 10355 +170 0 47 +0
Total Volume and Open Interest 2,561 22,447 +1,184
Nikkei 225(SIMEX)
Sep02 020624 10195 10485 10170 10400 +80 10,909 70,094 +190
Dec02 020624 10140 10370 10140 10370 +80 0 149 +0
Mar03 020624 10370 10370 10370 10370 +80 0 300 +0
Total Volume and Open Interest 10,909 70,546 +190
CAC 40(MATIF)
Jun02 020624 3787.5 3827.0 3640.5 3673.0 -121.5 91,701 542,711 -4,680
Jul02 020624 3805.5 3821.5 3669.5 3678.5 -122.0 13,344 18,507 +12,286
Aug02 020624 3689.0 3689.0 3689.0 3689.0 -122.5      
Total Volume and Open Interest 107,150 642,279 +8,985
DAX Index(EUREX)
Sep02 020624 4270.0 4335.0 4084.5 4181.5 -84.0 83,398 151,818 +14,354
Dec02 020624 4320.0 4320.0 4126.0 4219.5 -85.5 53 3,665 +18
Mar03 020624 4226.0 4258.5 4193.0 4258.5        
FT-SE 100(LIFFE)
Sep02 020624 4613.00 4647.50 4512.00 4555.00 -50.00 66,998 270,413 +2,415
Dec02 020624 4644.50 4644.50 4570.50 4587.00 -50.00 1 11,913 +0
Mar03 020624 4593.00 4593.00 4593.00 4593.00 -50.00 0 4,561 +0
Total Volume and Open Interest 86,238 414,641 -3,568
SPI 200(SFE)
Jun02 020624 3243.0 3244.0 3223.0 3235.0 -8.0 15,747 153,853 +10,505
Sep02 020624 3242.0 3256.0 3236.0 3246.0 -9.0 8,098 36,781 +7,969
Dec02 020624 3265.0 3265.0 3260.0 3260.0 -7.0 10 1,674 -154
Total Volume and Open Interest 23,855 193,800 +18,320
GSCI(CME)
Jul02 020624 198.30 202.20 198.30 202.15 +5.35 21 19,490 -3
Aug02 020624 199.80 201.00 199.80 201.00 +4.75      
Sep02 020624 200.50 200.50 200.50 200.50 +3.75      
Total Volume and Open Interest 21 19,490 -3
Bridge CRB Index(NYBOT)
Aug02 020624 206.25 208.00 206.25 207.10 +1.85 25 267 +5
Nov02 020624 209.25 210.50 209.25 210.10 +1.85 1 104 +0
Jan03 020624 212.60 212.60 212.60 212.60 +1.85 0 50 +0
Total Volume and Open Interest 26 421 +5
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

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