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 Tue July 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020709 580.50 588.00 579.00 587.50 +14.00 5,697 4,242 -2,044
Aug02 020709 551.00 557.50 550.00 553.00 +10.00 22,184 41,517 -2,138
Sep02 020709 532.00 535.00 529.00 530.75 +9.00 3,379 17,680 -65
Nov02 020709 519.00 521.00 515.00 517.00 +9.50 31,481 96,249 -1,116
Jan03 020709 518.50 521.00 515.00 517.00 +9.00 1,228 14,912 +98
Mar03 020709 517.00 518.00 515.00 517.00 +9.00 536 11,561 +335
May03 020709 516.00 517.00 514.00 515.00 +7.25 1,029 19,348 -372
Total Volume and Open Interest 66,290 211,463 -5,145
Soybean Meal(CBOT)
Jul02 020709 191.00 191.50 188.90 189.60 +2.30 7,127 7,720 -2,018
Aug02 020709 183.50 185.70 182.80 183.40 +2.30 11,880 26,101 -7
Sep02 020709 176.00 178.20 175.20 175.60 +2.30 3,866 18,407 -139
Oct02 020709 170.50 172.00 169.60 169.60 +2.00 1,523 14,995 +241
Dec02 020709 169.30 170.10 167.80 167.80 +2.00 9,406 56,662 -111
Jan03 020709 168.00 168.10 166.50 166.50 +2.00 214 5,081 -83
Mar03 020709 165.50 165.60 164.50 164.80 +1.90 298 4,932 -82
May03 020709 163.00 164.00 162.30 162.50 +2.50 372 7,045 +35
Total Volume and Open Interest 34,932 145,563 -2,067
Soybean Oil(CBOT)
Jul02 020709 18.80 18.80 18.62 18.73 +0.35 1,492 2,986 -1,010
Aug02 020709 18.84 18.88 18.67 18.79 +0.35 10,011 30,979 +596
Sep02 020709 18.93 19.00 18.78 18.91 +0.33 2,456 21,100 +821
Oct02 020709 19.04 19.10 18.90 19.00 +0.33 631 8,783 +107
Dec02 020709 19.28 19.34 19.13 19.23 +0.33 10,855 44,385 +2,810
Jan03 020709 19.35 19.37 19.23 19.34 +0.34 890 5,404 +488
Mar03 020709 19.35 19.45 19.35 19.45 +0.30 69 4,181 +9
May03 020709 19.50 19.56 19.44 19.55 +0.35 1,065 7,223 +421
Total Volume and Open Interest 28,162 129,145 +4,773
Canola(WCE)
Jul02 020709 373.0 374.0 368.0 369.0 -3.0 350 683 -350
Sep02 020709 378.0 378.0 378.0 378.0 +4.5 0 116 +0
Nov02 020709 376.0 378.8 375.7 376.1 +2.9 7,053 44,966 +1,648
Jan03 020709 376.0 378.3 375.5 377.5 +5.0 614 1,440 -163
Mar03 020709 377.5 377.5 377.5 377.5 +5.2 37 855 -3
Total Volume and Open Interest 8,054 48,075 +1,132
Corn(CBOT)
Jul02 020709 228.50 230.00 225.75 226.25 +3.00 6,955 5,049 -3,181
Sep02 020709 234.50 236.00 232.25 232.50 +3.25 22,719 156,613 -1,313
Dec02 020709 245.00 246.50 242.25 242.50 +3.00 38,948 207,058 +1,062
Mar03 020709 251.00 252.00 248.00 248.25 +2.75 2,593 35,634 +644
May03 020709 254.50 255.00 251.00 251.00 +2.75 302 8,583 -42
Jul03 020709 256.00 256.50 253.50 253.50 +2.75 1,134 12,993 +61
Total Volume and Open Interest 73,253 445,152 -2,664
Wheat(CBOT)
Jul02 020709 315.00 322.00 313.00 313.00 -1.50 651 647 -499
Sep02 020709 320.00 326.00 319.50 320.50 +3.50 7,195 50,074 -441
Dec02 020709 330.00 334.50 328.50 329.50 +3.50 9,430 49,770 +504
Mar03 020709 333.00 338.50 333.00 333.75 +4.25 427 5,606 +114
May03 020709 331.00 331.00 328.00 328.00 +3.00 3 644 -3
Total Volume and Open Interest 18,401 111,663 -251
Wheat(KCBT)
Jul02 020709 344.00 347.00 344.00 344.50 +5.00 386 642 -221
Sep02 020709 341.00 347.00 341.00 343.75 +6.25 6,570 41,192 +7
Dec02 020709 347.00 351.25 346.50 349.00 +5.50 3,073 30,713 +521
Mar03 020709 345.00 350.00 345.00 347.50 +5.75 361 6,552 +60
May03 020709 340.50 343.00 340.50 341.50 +4.50 101 705 +1
Total Volume and Open Interest 10,552 81,714 +388
Wheat(MGE)
Jul02 020709 341.00 344.00 341.00 344.00 +7.50 206 91 -33
Sep02 020709 347.00 352.00 346.50 347.50 +3.50 2,510 12,931 -900
Dec02 020709 353.50 356.00 351.00 352.00 +2.75 1,113 5,899 -38
Mar03 020709 355.00 356.25 352.00 352.00 +0.50 57 1,955 -160
May03 020709 353.00 353.00 348.00 348.50 -1.50 36 750 +7
Total Volume and Open Interest 4,026 22,650 -1,112
Oats(CBOT)
Jul02 020709 214.00 217.50 214.00 217.25 +6.00 41 375 -11
Sep02 020709 167.00 168.25 165.50 165.75 +0.25 355 2,337 +5
Dec02 020709 164.00 165.00 163.50 163.50 +2.75 522 6,743 +69
Mar03 020709 168.50 168.50 168.50 168.50 +3.50 5 245 +2
Total Volume and Open Interest 923 9,710 +65
Rough Rice(CBOT)
Jul02 020709 4.26 4.26 4.21 4.21 +0.11 0 273 -225
Sep02 020709 4.35 4.48 4.35 4.41 +0.11 369 2,914 +86
Nov02 020709 4.62 4.68 4.57 4.61 +0.11 97 2,196 -6
Jan03 020709 4.80 4.80 4.80 4.80 +0.10 3 725 +2
Total Volume and Open Interest 470 7,327 -142
Live Cattle(CME)
Aug02 020709 63.850 64.025 63.700 63.825 -0.350 6,475 34,523 -1,199
Oct02 020709 66.275 66.500 66.200 66.400 -0.175 3,240 27,812 +855
Dec02 020709 67.350 67.700 67.300 67.550 +0.075 1,566 17,631 +382
Feb03 020709 68.575 69.100 68.450 69.050 +0.200 373 5,294 +213
Apr03 020709 69.400 69.800 69.250 69.775 +0.175 79 2,776 +25
Jun03 020709 65.275 65.500 65.200 65.475 -0.075 44 354 +22
Total Volume and Open Interest 11,777 88,393 +298
Feeder Cattle(CME)
Aug02 020709 76.550 76.550 75.850 76.300 -0.500 1,119 6,829 -34
Sep02 020709 76.700 76.750 76.050 76.750 -0.400 324 1,335 +75
Oct02 020709 76.500 76.700 76.000 76.650 -0.425 159 1,723 +21
Nov02 020709 76.700 77.050 76.500 77.050 -0.300 78 812 +11
Jan03 020709 76.300 76.700 76.000 76.650 -0.250 22 437 -2
Mar03 020709 75.500 75.500 75.500 75.500 -0.950 0 35 +0
Apr03 020709 75.400 75.400 75.400 75.400 -0.600 1 77 +1
Total Volume and Open Interest 1,703 11,249 +72
Lean Hogs(CME)
Jul02 020709 54.500 54.600 53.200 53.925 -0.975 1,873 2,279 -710
Aug02 020709 51.050 51.050 49.050 49.575 -1.375 6,452 11,917 -623
Oct02 020709 42.700 42.700 41.350 42.050 -0.750 2,430 6,450 +894
Dec02 020709 39.400 39.400 38.400 38.975 -0.425 1,136 5,783 +136
Feb03 020709 43.050 43.100 42.100 42.350 -0.650 59 804 +17
Apr03 020709 46.100 46.100 45.350 45.350 -0.850 10 122 -2
May03 020709 53.000 53.000 52.500 52.700 -0.600 13 16 +4
Jun03 020709 56.000 56.000 55.350 55.350 -0.750 13 78 +5
Total Volume and Open Interest 11,989 27,465 -276
Pork Bellies(CME)
Jul02 020709 74.050 74.075 71.600 74.075 +0.200 313 481 -43
Aug02 020709 70.500 70.550 67.900 69.850 -0.500 672 1,413 +104
Feb03 020709 63.150 63.500 62.400 63.100 +0.100 13 213 -8
Mar03 020709 61.500 61.500 61.500 61.500 unch 0 3 +0
May03 020709 61.500 61.500 61.500 61.500 unch 0 3 +0
Total Volume and Open Interest 998 2,113 +53
Cocoa(NYBOT)
Jul02 020709 1721 1757 1721 1755 +44 32 227 -9
Sep02 020709 1727 1769 1717 1767 +40 3,139 33,151 +632
Dec02 020709 1720 1755 1710 1753 +34 1,321 23,072 +58
Mar03 020709 1687 1713 1687 1713 +27 343 16,102 +176
May03 020709 1710 1710 1710 1710 +27 39 6,959 +34
Jul03 020709 1711 1711 1711 1711 +26 16 5,883 +16
Sep03 020709 1717 1717 1717 1717 +26 25 11,444 -25
Total Volume and Open Interest 5,145 104,796 +927
Coffee "C"(NYBOT)
Jul02 020709 49.00 49.75 48.80 49.30 +0.80 57 520 -32
Sep02 020709 50.50 51.55 50.25 51.10 +0.70 4,337 40,328 -1,308
Dec02 020709 53.50 54.50 53.30 54.15 +0.85 1,225 13,835 +196
Mar03 020709 56.40 57.40 56.25 57.10 +1.00 128 7,007 +52
May03 020709 58.00 58.90 58.00 58.50 +0.80 54 3,242 +2
Jul03 020709 59.30 60.00 59.30 59.75 +0.75 67 2,641 +14
Total Volume and Open Interest 5,930 69,375 -1,041
Orange Juice(NYBOT)
Jul02 020709 89.90 89.90 87.75 89.00 -0.60 274 225 -921
Sep02 020709 89.95 90.10 89.50 89.70 -0.10 1,038 13,533 -445
Nov02 020709 89.65 89.85 89.55 89.70 +0.10 143 3,491 +88
Jan03 020709 90.30 90.30 90.00 90.25 +0.05 80 4,092 -2
Mar03 020709 91.45 91.45 91.45 91.45 +0.25 0 2,375 +0
Total Volume and Open Interest 1,535 24,064 -1,280
Sugar #11(NYBOT)
Oct02 020709 5.60 5.77 5.58 5.73 +0.18 20,109 72,994 -2,105
Mar03 020709 5.80 5.92 5.78 5.89 +0.15 4,394 26,703 +113
May03 020709 5.72 5.79 5.72 5.77 +0.14 813 9,589 +36
Jul03 020709 5.53 5.62 5.53 5.59 +0.12 440 14,616 +75
Oct03 020709 5.69 5.71 5.65 5.68 +0.09 564 9,926 +304
Total Volume and Open Interest 26,502 137,160 -1,536
London Cocoa(LCE)
Jul02 020709 1411 1430 1404 1430 +24 4,166 23,553 -1,608
Sep02 020709 1372 1386 1366 1385 +14 3,725 45,182 +1,849
Dec02 020709 1266 1285 1256 1282 +16 1,067 24,514 +263
Mar03 020709 1222 1238 1214 1237 +18 915 37,826 -412
May03 020709 1229 1245 1229 1245 +17 46 7,732 -27
Jul03 020709 1247 1258 1247 1258 +17 16 6,553 +7
Sep03 020709 1263 1263 1263 1263 +17 0 4,561 +0
Total Volume and Open Interest 9,935 157,614 +72
London Coffee(LCE)
Jul02 020709 508.00 513.00 507.00 512.00 +2.00 138 1,077 -120
Sep02 020709 529.00 529.00 525.00 528.00 +1.00 2,267 45,608 -443
Nov02 020709 542.00 544.00 539.00 543.00 +2.00 836 28,511 +339
Jan03 020709 551.00 553.00 549.00 552.00 +2.00 110 14,876 +4
Mar03 020709 561.00 563.00 560.00 562.00 +2.00 158 8,895 +36
May03 020709 572.00 572.00 572.00 572.00 +2.00 428 7,192 +347
Total Volume and Open Interest 3,941 106,788 +167
London Sugar(LCE)
Aug02 020709 198.20 204.00 198.00 203.00 +4.50 4,219 10,001 -1,984
Oct02 020709 173.20 176.50 173.20 176.00 +2.80 1,940 15,685 +469
Dec02 020709 174.40 176.50 174.00 176.00 +2.10 275 4,032 +69
Mar03 020709 175.70 179.50 175.70 178.90 +2.50 393 5,988 +112
May03 020709 181.50 181.50 181.50 181.50 +2.60 0 2,542 +0
Total Volume and Open Interest 6,827 38,974 -1,334
Cotton(NYBOT)
Jul02 020709 45.00 45.35 44.80 44.84 +0.09 67 129 -113
Oct02 020709 45.90 46.45 45.30 46.34 +0.62 609 3,727 -41
Dec02 020709 47.40 48.15 47.05 48.03 +0.63 7,369 57,181 -121
Mar03 020709 49.25 50.15 49.11 49.98 +0.58 491 7,498 +61
May03 020709 52.00 52.90 52.00 52.75 +0.55 170 4,061 +52
Jul03 020709 53.25 53.35 53.25 53.35 +0.50 50 1,839 +28
Total Volume and Open Interest 8,790 75,481 -124
Lumber(CME)
Jul02 020709 282.8 284.0 279.6 279.7 -2.2 217 554 -84
Sep02 020709 282.5 284.4 276.1 276.7 -4.8 258 927 +37
Nov02 020709 281.5 283.0 278.3 280.0 -1.3 14 143 -3
Jan03 020709 289.8 289.8 288.0 288.9 -1.1 9 52 +4
Total Volume and Open Interest 498 1,695 -46
Crude Oil(NYM)
Aug02 020709 25.92 26.18 25.73 26.09 +0.02 75,606 137,474 -5,830
Sep02 020709 25.95 26.18 25.71 26.10 +0.02 42,492 73,176 +1,765
Oct02 020709 25.65 25.90 25.55 25.87 unch 3,945 32,722 -534
Nov02 020709 25.48 25.68 25.45 25.68 -0.01 1,550 16,825 +96
Dec02 020709 25.40 25.55 25.25 25.49 -0.02 4,742 54,476 +838
Jan03 020709 25.10 25.29 25.10 25.29 -0.02 330 20,299 -94
Feb03 020709 25.11 25.11 25.11 25.11 -0.01 52 9,332 +2
Mar03 020709 24.85 24.93 24.85 24.93 unch 224 8,574 -76
Apr03 020709 24.60 24.76 24.60 24.76 +0.01 3 6,710 +3
May03 020709 24.59 24.59 24.59 24.59 +0.02 0 3,142 +0
Total Volume and Open Interest 131,488 460,297 -3,250
Heating Oil(NYM)
Aug02 020709 66.50 67.20 66.20 67.05 +0.25 23,948 39,575 -2,885
Sep02 020709 67.30 67.95 67.05 67.83 +0.20 8,530 19,172 +52
Oct02 020709 68.10 68.65 67.80 68.53 +0.20 2,079 9,308 -330
Nov02 020709 68.60 69.35 68.60 69.23 +0.20 2,906 7,790 -758
Dec02 020709 69.25 69.90 69.00 69.78 +0.20 3,421 18,327 -288
Jan03 020709 69.70 70.40 69.70 70.13 +0.20 249 8,784 +89
Feb03 020709 69.50 70.00 69.25 69.83 +0.25 138 8,211 -12
Mar03 020709 68.25 68.80 67.90 68.48 +0.30 57 5,224 +42
Apr03 020709 66.50 67.10 66.50 66.78 +0.35 29 2,710 +12
May03 020709 65.25 65.25 65.08 65.08 +0.40 5 1,529 +5
Total Volume and Open Interest 41,579 126,746 -3,908
Unleaded Gas(NYM)
Aug02 020709 75.80 77.40 75.10 76.96 +0.82 25,256 49,331 -2,652
Sep02 020709 75.20 76.50 74.75 76.12 +0.48 7,499 23,958 +1,362
Oct02 020709 72.10 73.05 72.10 72.97 +0.08 2,329 13,398 -53
Nov02 020709 70.80 71.20 70.80 71.20 -0.09 587 2,984 +371
Dec02 020709 69.80 70.20 69.80 70.20 -0.24 404 3,615 -94
Jan03 020709 69.80 70.10 69.80 70.05 -0.32 26 2,392 +25
Feb03 020709 70.20 70.20 70.20 70.20 -0.42 0 293 +0
Mar03 020709 70.85 70.85 70.85 70.85 -0.47 0 1,715 +0
Total Volume and Open Interest 36,102 99,991 -1,040
Natural Gas(NYM)
Aug02 020709 2.985 3.010 2.960 2.991 +0.052 62,927 52,694 -2,277
Sep02 020709 3.000 3.045 3.000 3.029 +0.047 13,025 40,272 +2,258
Oct02 020709 3.040 3.070 3.030 3.060 +0.046 10,692 47,297 -397
Nov02 020709 3.420 3.440 3.405 3.432 +0.051 3,923 30,534 +723
Dec02 020709 3.710 3.745 3.705 3.735 +0.051 3,955 33,784 -228
Jan03 020709 3.820 3.840 3.810 3.838 +0.051 2,508 28,774 +223
Feb03 020709 3.775 3.795 3.760 3.795 +0.058 1,367 20,523 -128
Mar03 020709 3.730 3.745 3.710 3.745 +0.053 1,324 23,099 -169
Total Volume and Open Interest 107,634 492,972 +365
Brent Crude Oil(IPE)
Aug02 020709 25.10 25.20 24.75 25.17 +0.09 30,324 58,713 +2,643
Sep02 020709 24.90 24.98 24.55 24.91 +0.06 31,738 62,960 +587
Oct02 020709 24.81 24.88 24.52 24.84 +0.04 9,592 24,419 +1,478
Nov02 020709 24.58 24.75 24.45 24.75 +0.06 650 11,838 +10
Dec02 020709 24.46 24.61 24.32 24.61 +0.07 2,580 30,069 +473
Jan03 020709 24.36 24.43 24.20 24.43 +0.09 989 14,364 +259
Feb03 020709 24.27 24.27 24.27 24.27 +0.11 0 5,744 +0
Mar03 020709 23.92 24.11 23.92 24.11 +0.13 0 3,951 +0
Total Volume and Open Interest 76,813 240,656 +5,395
Gas Oil(IPE)
Jul02 020709 206.00 206.25 203.00 204.50 -0.75 11,571 17,984 -2,669
Aug02 020709 206.50 206.75 203.75 204.75 -1.25 13,939 46,883 +2,619
Sep02 020709 208.00 208.25 205.25 206.25 -1.25 2,509 18,746 +481
Oct02 020709 208.00 208.25 206.75 207.50 -1.25 1,517 19,216 +655
Nov02 020709 209.50 209.50 208.00 208.75 -1.00 521 18,703 +521
Dec02 020709 210.75 210.75 208.50 209.00 -1.25 757 40,993 +201
Jan03 020709 209.50 209.50 209.00 209.00 -1.25 300 7,525 +272
Feb03 020709 207.25 207.25 207.25 207.25 -1.00 0 4,390 +0
Total Volume and Open Interest 31,414 204,190 +2,380
US Dollar Index(NYBOT)
Sep02 020709 106.58 106.70 105.98 106.05 -0.70 760 10,270 -107
Dec02 020709 106.84 106.90 106.64 106.66 -0.70 21 2,304 +8
Mar03 020709 107.26 107.26 107.26 107.26 -0.70 0 2 +0
Total Volume and Open Interest 781 12,577 -99
Australian Dollar(IMM)
Sep02 020709 56.37 56.65 56.37 56.53 +0.37 1,729 32,465 +10
Dec02 020709 55.93 56.08 55.93 56.08 +0.37 2 633 +2
Mar03 020709 55.63 55.63 55.63 55.63 +0.37 0 16 +0
Total Volume and Open Interest 1,731 33,794 +12
British Pound(IMM)
Sep02 020709 153.94 154.34 153.84 154.26 +1.16 3,416 41,217 +1,394
Dec02 020709 153.00 153.30 153.00 153.30 +1.16 9 285 -12
Mar03 020709 152.40 152.40 152.40 152.40 +1.16 0 33 +0
Total Volume and Open Interest 3,425 41,539 +1,382
Canadian Dollar(IMM)
Sep02 020709 65.59 66.04 65.55 66.02 +0.41 5,174 74,368 -261
Dec02 020709 65.38 65.84 65.30 65.84 +0.41 307 3,834 +182
Mar03 020709 65.55 65.67 65.55 65.67 +0.41 31 754 +30
Jun03 020709 65.51 65.51 65.51 65.51 +0.41 1 415 +1
Total Volume and Open Interest 5,525 79,496 -40
Japanese Yen(IMM)
Sep02 020709 84.93 85.25 84.87 85.12 +0.47 6,943 76,227 +2,137
Dec02 020709 85.48 85.56 85.45 85.52 +0.47 90 1,455 +29
Mar03 020709 86.00 86.00 85.97 85.97 +0.47 3 167 +3
Total Volume and Open Interest 7,036 78,074 +2,169
Swiss Franc(IMM)
Sep02 020709 67.54 67.71 67.38 67.58 +0.28 5,283 40,339 +45
Dec02 020709 67.73 67.73 67.60 67.68 +0.28 3 504 +15
Mar03 020709 67.79 67.79 67.79 67.79 +0.28 0 39 +0
Total Volume and Open Interest 5,286 40,888 +60
EuroFX(IMM)
Sep02 020709 98.99 99.23 98.80 99.14 +0.67 11,364 108,787 +1,351
Dec02 020709 98.57 98.76 98.52 98.75 +0.66 32 2,799 +15
Mar03 020709 98.30 98.39 98.30 98.39 +0.66 40 76 +3
Total Volume and Open Interest 11,444 111,897 +1,362
Mexican Peso(IMM)
Sep02 020709 9930.0 10060.0 9930.0 10037.0 +107.0 2,185 18,786 -182
Dec02 020709 9850.0 9870.0 9845.0 9855.0 +118.0 218 1,588 +119
Total Volume and Open Interest 2,455 20,591 -76
30-Year T-Bonds(CBOT)
Sep02 020709 103~04 104~03 102~23 103~26 +0~26 129,772 389,030 -2,735
Dec02 020709 101~19 102~28 101~19 102~21 +0~26 188 29,398 +16
Mar03 020709 100~24 101~19 100~24 101~19 +0~26 0 13 +0
Total Volume and Open Interest 129,960 418,441 -2,719
Municipal Bonds(CBOT)
Sep02 020709 104~06 104~30 103~29 104~28 +0~26 240 3,851 -34
Total Volume and Open Interest 240 3,851 -34
10-Year T-Notes(CBOT)
Sep02 020709 107~155 108~045 107~080 107~300 +0~170 268,749 769,332 +9,630
Dec02 020709 106~230 106~230 105~310 106~185 +0~165 3,115 30,960 +2,424
Total Volume and Open Interest 271,864 800,292 +12,054
5-Year T-Notes(CBOT)
Sep02 020709 107~235 108~035 107~200 108~030 +0~140 47,467 520,803 +6,847
Dec02 020709 107~000 107~000 107~000 107~000 +0~140 2 70 +0
Total Volume and Open Interest 47,469 520,873 +6,847
2 Year T-Notes(CBOT)
Sep02 020709 105~030 105~050 105~026 105~050 +0~024 3,148 98,272 +344
Total Volume and Open Interest 3,148 98,272 +344
3-Mth T-Bills(IMM)
Sep02 020709 98.29 98.29 98.29 98.29 +0.01 0 121 +0
Total Volume and Open Interest 0 121 +0
Eurodollars(IMM)
Sep02 020709 98.065 98.080 98.060 98.075 +0.020 61,813 681,204 +4,198
Dec02 020709 97.770 97.840 97.760 97.835 +0.095 99,553 668,676 -3,189
Mar03 020709 97.350 97.460 97.335 97.455 +0.130 155,042 519,381 +6,296
Jun03 020709 96.785 96.925 96.765 96.920 +0.165 94,958 339,943 -1,029
Sep03 020709 96.235 96.360 96.200 96.355 +0.160 50,186 301,580 -2,166
Dec03 020709 95.785 95.910 95.765 95.905 +0.150 23,190 208,561 +318
Mar04 020709 95.490 95.605 95.465 95.605 +0.145 32,216 173,282 +594
Jun04 020709 95.250 95.360 95.235 95.360 +0.130 15,513 144,543 +1,085
Sep04 020709 95.055 95.170 95.055 95.170 +0.125 22,972 134,968 +600
Dec04 020709 94.875 94.970 94.865 94.970 +0.115 29,103 100,929 -428
Mar05 020709 94.770 94.860 94.765 94.860 +0.110 29,641 109,605 -1,907
Jun05 020709 94.635 94.720 94.630 94.720 +0.105 10,605 81,348 +368
Total Volume and Open Interest 712,438 3,994,026 -2,498
3-Mth Euro-Yen(IMM)
Sep02 020709 99.91 99.91 99.91 99.91 unch 7 7,196 -51
Dec02 020709 99.90 99.90 99.90 99.90 +0.01 0 4,627 +2
Mar03 020709 99.85 99.85 99.85 99.85 unch 0 2,248 +0
Jun03 020709 99.86 99.86 99.86 99.86 unch 2 3,946 -3
Sep03 020709 99.82 99.82 99.82 99.82 unch 22 6,221 +11
Dec03 020709 99.77 99.77 99.77 99.77 unch 0 1,563 -1
Mar04 020709 99.71 99.71 99.71 99.71 unch 0 708 +0
Jun04 020709 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020709 99.62 99.62 99.62 99.62 unch 0 630 +0
Dec04 020709 99.54 99.54 99.54 99.54 +0.01 0 162 +0
Total Volume and Open Interest 31 28,288 -42
3-Mth Euro-Yen(SIMEX)
Sep02 020709 99.90 99.90 99.90 99.90 +0.00 255 39,491 +69
Dec02 020709 99.89 99.89 99.89 99.89 +0.00 52 38,855 +41
Mar03 020709 99.85 99.85 99.85 99.85 +0.00 626 35,676 -42
Jun03 020709 99.86 99.86 99.86 99.86 +0.01 120 51,820 -12
Sep03 020709 99.82 99.82 99.82 99.82 +0.01 584 29,331 +359
Dec03 020709 99.77 99.78 99.77 99.78 +0.01 0 16,433 +0
Mar04 020709 99.70 99.71 99.70 99.71 +0.01 500 14,937 +174
Jun04 020709 99.68 99.68 99.68 99.68 unch 0 5,354 +0
Total Volume and Open Interest 2,137 239,196 +589
German Euro-Bund(EUREX)
Sep02 020709 107.22 107.23 106.99 107.12 -0.02 447,230 735,133 -3,892
Dec02 020709 106.40 106.50 106.40 106.48 -0.02 4,200 16,723 +202
Mar03 020709 106.42 106.42 106.42 106.42 +0.22 836 0 +0
Total Volume and Open Interest 582,721 755,546 -11,757
German Euro-Bobl(EUREX)
Sep02 020709 106.02 106.02 105.87 105.96 -0.01 293,280 555,961 +4,689
Dec02 020709 105.26 105.32 105.26 105.32 unch 427 14,673 +0
Mar03 020709 105.26 105.26 105.26 105.26 -0.05      
Total Volume and Open Interest 211,654 574,217 -19,583
Long Gilt(LIFFE)
Sep02 020709 112~05 112~09 111~30 112~03 +0~01 20,605 96,197 +1,946
Dec02 020709 114~04 114~04 114~04 114~04 -0~17      
Total Volume and Open Interest 22,317 98,241 +631
3-Mth Short Sterling(LIFFE)
Sep02 020709 95.66 95.69 95.65 95.68 +0.02 14,414 0 +0
Dec02 020709 95.31 95.38 95.30 95.35 +0.03 15,197 0 +0
Mar03 020709 95.02 95.08 94.99 95.05 +0.04 8,576 0 +0
Total Volume and Open Interest 57,135    
3-Mth Euribor(LIFFE)
Sep02 020709 96.470 96.485 96.465 96.475 +0.010 73,471 426,425 -19,044
Dec02 020709 96.255 96.275 96.235 96.260 +0.020 75,077 334,370 +1,011
Mar03 020709 96.085 96.100 96.055 96.080 +0.020 54,361 304,922 +752
Total Volume and Open Interest 269,749 1,673,819 -12,468
3-Mth Aus T-Bills(SFE)
Sep02 020709 94.80 94.81 94.78 94.80 +0.01 18,692 242,504 +17,481
Dec02 020709 94.52 94.56 94.52 94.55 +0.03 10,406 128,372 +8,453
Mar03 020709 94.31 94.36 94.31 94.35 +0.04 1,637 54,199 +1,302
Jun03 020709 94.17 94.20 94.16 94.19 +0.03 1,058 25,604 +867
Sep03 020709 94.05 94.06 94.05 94.05 +0.03 1,014 17,569 +657
Dec03 020709 93.93 93.94 93.93 93.94 +0.04 527 15,087 +320
Mar04 020709 93.82 93.85 93.82 93.85 +0.05 243 9,019 +131
Jun04 020709 93.72 93.75 93.72 93.75 +0.04 451 4,186 +451
Sep04 020709 93.66 93.67 93.65 93.67 +0.02 5 2,273 +5
Dec04 020709 93.59 93.59 93.59 93.59 unch 4 1,472 -126
Total Volume and Open Interest 34,037 501,140 +29,541
10-Year Aus T-Bonds(SFE)
Sep02 020709 93.91 93.96 93.90 93.96 +0.04 7,125 170,584 -9,889
Dec02 020709 93.96 93.96 93.96 93.96 +0.04      
Total Volume and Open Interest 17,758 180,473 +11,667
3-Year Aus T-Bonds(SFE)
Sep02 020709 94.24 94.27 94.23 94.27 +0.03 90,131 440,004 +69,781
Dec02 020709 94.27 94.27 94.27 94.27 +0.03      
Total Volume and Open Interest 90,131 440,004 +24,022
Gold(CMX)
Aug02 020709 313.8 316.7 313.7 316.5 +4.0 26,056 89,687 -1,359
Oct02 020709 315.3 317.7 314.8 317.7 +4.0 1,067 6,124 +125
Dec02 020709 316.5 318.9 315.9 318.6 +4.0 3,296 32,587 +672
Feb03 020709 318.2 319.5 317.6 319.5 +4.1 0 7,545 +0
Apr03 020709 320.3 320.3 320.3 320.3 +4.1 1 3,786 -1
Jun03 020709 321.4 321.4 321.3 321.3 +4.1 34 5,757 +12
Total Volume and Open Interest 30,508 168,166 -571
Silver(CMX)
Jul02 020709 499.5 505.0 498.0 503.8 +7.8 46 571 -43
Sep02 020709 499.5 507.0 499.5 505.8 +7.8 6,069 64,163 +1,167
Dec02 020709 503.0 510.0 502.0 508.7 +7.8 536 18,445 +305
Mar03 020709 507.0 513.0 507.0 510.7 +7.8 5 1,793 +1
May03 020709 512.1 512.1 512.1 512.1 +7.8 2 1,633 +0
Total Volume and Open Interest 6,705 94,955 +1,421
Platinum(NYM)
Jul02 020709 523.0 523.0 520.0 520.0 -2.1 70 206 -56
Oct02 020709 514.0 519.0 510.3 513.5 -0.1 997 5,681 -169
Jan03 020709 508.5 508.5 508.5 508.5 -0.1 0 19 +0
Total Volume and Open Interest 1,067 5,906 -225
Palladium(NYME)
Sep02 020709 324.80 327.50 320.50 325.15 +2.15 78 2,080 +11
Total Volume and Open Interest 78 2,080 +11
Copper(CMX)
Jul02 020709 75.35 75.80 75.35 75.55 -0.05 401 3,420 -3
Sep02 020709 75.90 76.50 75.75 76.15 -0.05 6,178 41,314 +696
Dec02 020709 76.70 77.10 76.70 76.85 -0.05 140 10,203 -2
Mar03 020709 77.50 77.50 77.50 77.50 -0.05 12 1,971 +4
May03 020709 77.90 77.90 77.90 77.90 -0.05 0 2,050 +0
Total Volume and Open Interest 6,926 75,330 +747
DJIA Index(CBOT)
Sep02 020709 9250 9325 9075 9098 -180 21,581 29,467 -198
Dec02 020709 9253 9307 9080 9091 -180 22 458 -2
Mar03 020709 9100 9100 9100 9100 -180 0 1 +0
Jun03 020709 9120 9120 9120 9120 -180      
Total Volume and Open Interest 21,603 29,951 -181
S & P 500(CME)
Sep02 020709 975.00 980.50 951.50 954.00 -24.30 69,023 547,121 +2,322
Dec02 020709 972.00 973.50 952.00 954.60 -24.00 483 23,809 +46
Mar03 020709 955.60 955.60 955.60 955.60 -25.20 483 972 +494
Jun03 020709 957.60 957.60 957.60 957.60 -26.20 16 144 -1
Total Volume and Open Interest 70,016 572,084 +2,871
S & P 500 E-Mini(Globex)
Sep02 020709 978.25 981.75 951.50 954.00 -24.25 504,371 214,137 -4,661
Dec02 020709 980.00 980.00 954.50 954.50 -24.50 6 21 +2
Total Volume and Open Interest 504,377 214,158 -4,659
NASDAQ 100(CME)
Sep02 020709 1019.00 1028.00 992.00 994.50 -30.50 17,878 57,440 -87
Dec02 020709 999.50 999.50 999.50 999.50 +999.50 0 61 +0
Mar03 020709 1004.50 1004.50 1004.50 1004.50 -3.50      
Total Volume and Open Interest 20,085 58,206 +740
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020709 1025.0 1032.0 992.5 994.5 -30.5 248,360 94,428 +300
Dec02 020709 1010.0 1010.0 999.5 999.5 -30.5 4 6 +0
Total Volume and Open Interest 248,360 94,434 +300
NYSE Composite(NYBOT)
Sep02 020709 524.75 526.00 512.70 512.75 -12.75 973 2,029 +57
Dec02 020709 513.00 513.00 513.00 513.00 -12.90 0 450 +0
Mar03 020709 513.55 513.55 513.55 513.55 -12.75 0 200 +0
Total Volume and Open Interest 973 2,679 +57
S & P Midcap 400(CME)
Sep02 020709 469.00 472.50 459.50 460.75 -9.50 869 14,348 -54
Dec02 020709 462.00 462.00 462.00 462.00 -9.50      
Mar03 020709 465.00 465.00 465.00 465.00 -9.50      
Total Volume and Open Interest 869 14,348 +140
Russell 2000(CME)
Sep02 020709 432.00 436.50 428.00 430.00 -2.50 2,976 24,641 +291
Dec02 020709 431.40 431.40 431.40 431.40 -2.50      
Mar03 020709 433.40 433.40 433.40 433.40 -2.50      
Total Volume and Open Interest 2,976 24,641 +465
Value Line(KCBT)
Sep02 020709 1111.00 1112.00 1096.00 1096.00 -19.00 56 105 -20
Total Volume and Open Interest 56 105 -20
Nikkei 225(CME)
Sep02 020709 10910 10915 10800 10810 +85 2,122 22,702 +229
Dec02 020709 10800 10800 10800 10800 +10800 0 43 +0
Total Volume and Open Interest 2,122 22,747 +229
Nikkei 225(SIMEX)
Sep02 020709 10780 10965 10765 10955 +190 23,098 72,552 +2,333
Dec02 020709 10925 10925 10925 10925 +190 0 150 +0
Mar03 020709 10925 10925 10925 10925 +190 0 300 +0
Total Volume and Open Interest 23,338 73,282 +2,545
CAC 40(MATIF)
Jul02 020709 3852.5 3898.0 3746.0 3825.0 -45.0 53,684 410,230 +11,977
Aug02 020709 3835.5 3835.5 3835.5 3835.5 -48.5 0 115 +0
Sep02 020709 3876.0 3897.5 3791.0 3846.0 -44.5 618 107,554 +164
Total Volume and Open Interest 54,312 541,033 +12,138
DAX Index(EUREX)
Sep02 020709 4475.0 4514.0 4373.0 4395.0 -69.5 71,688 168,159 +651
Dec02 020709 4515.0 4549.5 4417.5 4443.5 -61.5 33 4,570 +9
Mar03 020709 4545.0 4593.0 4477.0 4477.0 -69.5 5 197 -1
Total Volume and Open Interest 71,726 172,926 +659
FT-SE 100(LIFFE)
Sep02 020709 4597.00 4636.50 4485.50 4542.00 -53.50 41,404 355,926 -83
Dec02 020709 4632.00 4642.00 4529.00 4573.00 -53.00 6 11,385 -1
Mar03 020709 4587.50 4587.50 4574.00 4574.00 -53.50 0 7,343 +0
Total Volume and Open Interest 41,410 375,954 -84
SPI 200(SFE)
Sep02 020709 3240.0 3270.0 3235.0 3270.0 +32.0 10,565 111,286 +4,918
Dec02 020709 3262.0 3284.0 3262.0 3284.0 +33.0 7 1,731 +3
Mar03 020709 3299.0 3299.0 3299.0 3299.0 +33.0 0 1,024 +0
Total Volume and Open Interest 10,684 114,886 +4,994
GSCI(CME)
Jul02 020709 198.70 200.50 198.70 200.50 +1.50 3,719 16,602 -2,587
Aug02 020709 199.30 200.50 199.00 200.50 +1.60 3,567 3,486 +3,423
Sep02 020709 199.75 199.75 199.75 199.75 +1.00      
Total Volume and Open Interest 7,286 20,088 +835
Bridge CRB Index(NYBOT)
Aug02 020709 210.50 211.00 210.00 210.50 +1.00 45 332 +3
Nov02 020709 213.50 213.50 213.50 213.50 +1.00 1 109 +1
Jan03 020709 216.00 216.00 216.00 216.00 +1.00 0 51 +0
Total Volume and Open Interest 46 492 +4
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

Newsflash

Crude oil, gasoline, heating oil, natural gas --- Buy 'em?  Sell 'em?  When?

From crude oil at an all-time high above $145/barrel --- collapsing down to $35. A run back up to almost $115, a three-year churn, and a plunge from $107 to barely $42 in only nine months. Sellers above $60 eventually drove prices down to barely $26! Major producers are trying to support prices, currently in a range of $40-55. Can seasonal influences be muted for long?

Know the seasonal trends with MRCI's new 2017 Energy Report! https://goo.gl/08atzl