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 July 17, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020717 573.50 584.75 573.50 576.75 -3.00 18,354 41,848 +942
Sep02 020717 550.00 556.75 548.00 549.25 -5.75 4,870 19,194 +340
Nov02 020717 532.00 539.00 530.00 530.50 -8.25 38,644 106,160 +2,615
Jan03 020717 532.00 538.50 529.00 530.00 -8.25 1,659 15,901 +199
Mar03 020717 530.00 535.50 528.00 528.00 -7.50 1,497 13,713 +442
May03 020717 529.00 533.00 527.00 527.00 -7.00 2,470 24,012 +792
Jul03 020717 527.00 532.50 525.50 525.50 -6.50 374 5,485 +108
Total Volume and Open Interest 68,295 228,356 +5,398
Soybean Meal(CBOT)
Aug02 020717 188.00 190.50 186.50 186.70 -3.10 8,741 24,749 -1,504
Sep02 020717 179.30 182.50 178.80 178.90 -2.80 4,474 19,259 -96
Oct02 020717 172.70 175.80 171.50 171.60 -2.90 1,321 15,884 +22
Dec02 020717 170.00 173.50 169.60 169.80 -2.50 9,581 57,987 +130
Jan03 020717 168.80 171.20 168.50 168.50 -2.30 694 5,924 +380
Mar03 020717 167.00 169.00 166.70 166.90 -1.60 1,068 5,210 -77
May03 020717 165.00 167.20 164.80 164.90 -1.70 1,517 8,269 +486
Jul03 020717 164.00 167.00 164.00 164.50 -1.60 743 2,919 +238
Total Volume and Open Interest 28,464 142,828 -370
Soybean Oil(CBOT)
Aug02 020717 19.58 19.79 19.49 19.50 -0.28 10,435 29,049 -1,381
Sep02 020717 19.67 19.90 19.61 19.63 -0.29 3,269 22,265 +28
Oct02 020717 19.80 20.01 19.73 19.74 -0.29 713 8,550 +19
Dec02 020717 20.12 20.25 19.96 19.97 -0.31 9,791 53,919 +2,081
Jan03 020717 20.15 20.33 20.05 20.05 -0.35 327 5,621 +17
Mar03 020717 20.31 20.41 20.10 20.16 -0.32 636 3,987 -49
May03 020717 20.41 20.52 20.20 20.21 -0.37 937 8,096 +344
Jul03 020717 20.45 20.55 20.22 20.23 -0.40 326 2,930 +114
Total Volume and Open Interest 26,602 136,314 +1,178
Canola(WCE)
Jul02 020717 393.5 393.5 393.5 393.5 -6.5 0 101 +0
Sep02 020717 393.0 393.0 393.0 393.0 -5.5 2 114 +0
Nov02 020717 394.0 395.7 391.0 391.4 -6.3 7,043 45,690 +559
Jan03 020717 390.0 393.5 389.0 389.3 -5.9 517 2,428 +260
Mar03 020717 388.0 390.8 388.0 389.0 -4.7 32 948 +15
Total Volume and Open Interest 7,594 49,296 +834
Corn(CBOT)
Sep02 020717 232.00 233.75 230.00 231.50 -3.25 19,807 152,285 -1,128
Dec02 020717 241.50 243.75 239.50 241.50 -3.00 50,761 215,977 +3,428
Mar03 020717 246.50 249.50 246.00 247.75 -3.00 2,184 36,699 +352
May03 020717 252.00 253.00 250.00 251.00 -3.25 533 8,712 -83
Jul03 020717 254.25 255.25 252.00 253.25 -3.25 753 14,015 +200
Sep03 020717 247.00 247.25 245.00 246.50 -0.75 253 1,559 +31
Total Volume and Open Interest 76,811 448,437 +3,491
Wheat(CBOT)
Sep02 020717 331.50 336.00 331.00 335.00 +1.00 8,636 48,581 +311
Dec02 020717 340.50 345.50 340.00 344.25 +1.75 17,844 55,915 +2,080
Mar03 020717 345.50 349.50 345.00 348.50 +1.75 1,175 7,227 +294
May03 020717 340.00 341.00 338.00 341.00 +1.00 58 376 +35
Jul03 020717 330.50 331.50 328.50 331.50 -1.25 676 4,965 +296
Total Volume and Open Interest 28,416 117,496 +3,029
Wheat(KCBT)
Jul02 020717 361.00 361.00 361.00 361.00 +4.50 5 5 -203
Sep02 020717 357.50 365.00 357.00 361.25 +1.00 6,543 38,021 +329
Dec02 020717 358.50 366.75 358.50 363.50 +1.00 6,235 31,564 -1,335
Mar03 020717 357.00 364.50 357.00 361.00 +1.00 509 7,326 -146
May03 020717 350.00 354.00 350.00 353.00 +1.00 49 562 -6
Total Volume and Open Interest 13,444 79,233 -1,401
Wheat(MGE)
Jul02 020717 368.00 368.00 368.00 368.00 unch      
Sep02 020717 372.00 377.50 371.50 375.50 -2.00 4,079 12,650 -494
Dec02 020717 378.00 381.50 375.00 378.00 -4.00 2,036 6,693 +24
Mar03 020717 379.75 382.50 376.00 378.25 -5.00 381 2,112 +57
May03 020717 376.00 380.00 370.00 373.50 -4.75 17 770 +14
Total Volume and Open Interest 6,637 23,237 -420
Oats(CBOT)
Sep02 020717 174.25 182.00 174.25 180.25 +4.00 962 2,886 +55
Dec02 020717 168.50 176.00 168.25 175.25 +4.25 937 7,129 +117
Mar03 020717 168.50 174.75 168.50 174.75 +2.50 56 352 +1
May03 020717 172.00 172.50 172.00 172.50 +0.25 0 10 +0
Total Volume and Open Interest 1,955 10,377 +173
Rough Rice(CBOT)
Jul02 020717 4.41 4.41 4.38 4.38 +0.09 0 216 -10
Sep02 020717 4.50 4.60 4.50 4.58 +0.11 128 2,911 -6
Nov02 020717 4.71 4.80 4.70 4.76 +0.11 50 2,138 -4
Jan03 020717 4.90 4.91 4.88 4.91 +0.09 0 737 +0
Total Volume and Open Interest 181 7,233 -17
Live Cattle(CME)
Aug02 020717 65.550 66.050 65.300 65.725 +0.375 6,206 28,870 -997
Oct02 020717 67.600 68.350 67.525 67.875 +0.375 3,574 35,427 +325
Dec02 020717 68.450 69.000 68.375 68.750 +0.325 1,962 19,310 +443
Feb03 020717 69.475 69.875 69.400 69.800 +0.425 1,017 7,194 +516
Apr03 020717 70.050 70.350 70.000 70.325 +0.275 293 3,441 +143
Jun03 020717 66.050 66.200 65.950 66.125 +0.375 47 933 +35
Total Volume and Open Interest 13,107 95,181 +467
Feeder Cattle(CME)
Aug02 020717 77.750 78.500 77.700 78.100 +0.675 849 5,724 -187
Sep02 020717 77.750 78.400 77.650 78.000 +0.625 294 2,594 +71
Oct02 020717 77.900 78.300 77.800 78.250 +0.700 380 1,923 -60
Nov02 020717 78.150 78.575 78.150 78.425 +0.525 129 983 +0
Jan03 020717 77.200 77.400 77.150 77.275 +0.400 56 588 +14
Mar03 020717 77.000 77.000 76.550 76.550 +0.350 2 40 +1
Apr03 020717 76.600 76.600 76.100 76.100 +0.200 3 86 -1
Total Volume and Open Interest 1,713 11,940 -162
Lean Hogs(CME)
Aug02 020717 50.600 50.700 49.600 49.800 -1.050 4,307 9,865 -532
Oct02 020717 42.375 42.650 41.800 41.875 -0.500 2,343 12,026 +492
Dec02 020717 40.450 41.000 40.300 40.650 +0.150 1,391 7,197 +577
Feb03 020717 43.750 44.350 43.525 44.300 +0.550 255 981 +75
Apr03 020717 46.100 47.500 46.100 46.850 +0.650 6 133 +3
May03 020717 54.150 54.150 54.150 54.150 +0.500 1 23 +0
Jun03 020717 55.550 56.000 55.550 55.900 +0.400 0 93 +0
Jul03 020717 55.500 56.000 55.500 56.000 +0.550 5 24 +3
Total Volume and Open Interest 8,309 30,343 -709
Pork Bellies(CME)
Jul02 020717 72.900 74.000 72.575 73.200 -2.200 58 212 -28
Aug02 020717 70.400 72.100 70.025 70.725 -1.675 468 1,565 +33
Feb03 020717 62.050 63.900 62.050 63.400 -0.200 28 220 +1
Mar03 020717 63.000 63.000 63.000 63.000 -0.500 2 7 +1
May03 020717 63.850 63.850 63.850 63.850 -0.950 2 5 +2
Total Volume and Open Interest 558 2,009 +9
Cocoa(NYBOT)
Jul02 020716 1790 1812 1790 1800 +2 44 54 -44
Sep02 020717 1795 1805 1760 1773 -42 5,262 35,530 +386
Dec02 020717 1780 1788 1745 1756 -43 2,027 23,226 +381
Mar03 020717 1743 1753 1715 1724 -40 143 17,418 +23
May03 020717 1724 1724 1724 1724 -40 289 7,270 +236
Jul03 020717 1727 1727 1727 1727 -40 10 6,669 +0
Sep03 020717 1752 1752 1730 1730 -38 301 11,344 -42
Total Volume and Open Interest 8,297 110,889 +1,192
Coffee "C"(NYBOT)
Jul02 020717 49.50 49.75 49.50 49.75 +0.45 43 155 -8
Sep02 020717 50.50 51.10 50.50 50.75 +0.10 2,920 37,593 -219
Dec02 020717 53.80 54.20 53.75 53.85 +0.10 1,234 14,494 -291
Mar03 020717 56.80 57.00 56.60 56.75 +0.10 104 7,376 +40
May03 020717 58.40 58.50 58.10 58.30 +0.10 6 3,413 +0
Jul03 020717 60.00 60.00 59.65 59.65 +0.10 130 2,876 +125
Total Volume and Open Interest 4,602 67,782 -346
Orange Juice(NYBOT)
Sep02 020717 94.20 95.50 93.75 95.15 -0.70 2,339 15,610 +1,011
Nov02 020717 94.50 95.30 93.50 95.25 -0.40 1,035 4,297 +562
Jan03 020717 94.25 95.05 94.00 95.05 -0.30 138 4,167 +3
Mar03 020717 96.00 96.25 95.75 96.25 -0.45 17 2,313 +2
May03 020717 97.45 97.45 97.45 97.45 -0.35 2 346 +0
Total Volume and Open Interest 3,531 26,735 +1,578
Sugar #11(NYBOT)
Oct02 020717 5.82 5.85 5.71 5.73 -0.08 10,616 74,609 +379
Mar03 020717 5.91 5.94 5.86 5.88 -0.03 2,424 30,253 +334
May03 020717 5.80 5.82 5.78 5.78 -0.01 109 10,055 -168
Jul03 020717 5.64 5.64 5.60 5.61 -0.01 351 15,509 +147
Oct03 020717 5.70 5.74 5.65 5.68 -0.02 479 10,343 +205
Total Volume and Open Interest 13,980 144,252 +898
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020717 1395 1395 1360 1370 -25 3,899 51,939 -1,358
Dec02 020717 1279 1279 1250 1255 -24 826 24,446 +267
Mar03 020717 1228 1228 1210 1210 -22 199 37,146 -48
May03 020717 1234 1237 1218 1218 -21 42 8,810 +10
Jul03 020717 1250 1250 1232 1232 -22 48 7,142 +14
Sep03 020717 1250 1251 1234 1234 -22 658 5,249 +535
Total Volume and Open Interest 6,025 163,272 -748
London Coffee(LCE)
Jul02 020717 509.00 509.00 509.00 509.00 unch 24 594 -3
Sep02 020717 526.00 530.00 521.00 529.00 +2.00 6,301 40,813 -2,446
Nov02 020717 543.00 549.00 537.00 546.00 +2.00 3,601 31,706 +818
Jan03 020717 557.00 563.00 551.00 561.00 +3.00 2,529 18,689 +1,430
Mar03 020717 570.00 577.00 568.00 576.00 +4.00 1,313 10,998 +735
May03 020717 591.00 591.00 591.00 591.00 +5.00 211 8,465 +125
Total Volume and Open Interest 14,254 112,589 +909
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020717 178.90 179.00 175.60 176.00 -3.00 2,729 19,241 +575
Dec02 020717 178.00 178.00 175.50 175.70 -2.70 624 5,056 +257
Mar03 020717 181.00 181.00 178.20 178.20 -2.70 247 6,857 +131
May03 020717 180.00 180.00 178.20 178.20 -2.70 5 2,518 +5
Total Volume and Open Interest 5,982 34,476 -1,290
Cotton(NYBOT)
Oct02 020717 43.70 45.40 43.70 45.10 +1.72 776 3,314 -184
Dec02 020717 45.30 46.94 45.30 46.54 +1.60 6,642 53,366 +221
Mar03 020717 47.40 48.75 47.40 48.40 +1.52 396 8,569 +42
May03 020717 50.00 51.50 50.00 51.24 +1.54 307 4,380 +101
Jul03 020717 52.70 52.70 51.85 52.00 +1.55 84 2,006 +65
Oct03 020717 53.05 53.05 53.05 53.05 +1.55 10 110 +4
Total Volume and Open Interest 8,250 72,712 +276
Lumber(CME)
Sep02 020717 256.1 260.5 256.1 259.2 +3.2 736 1,595 +274
Nov02 020717 260.3 263.1 260.3 260.5 +0.7 100 195 +23
Jan03 020717 275.5 275.5 273.9 273.9 +0.7 30 52 +2
Mar03 020717 282.9 282.9 282.9 282.9 -0.8 3 13 +0
Total Volume and Open Interest 873 1,876 +244
Crude Oil(NYM)
Aug02 020717 27.72 27.95 27.40 27.88 +0.13 91,317 78,889 -8,711
Sep02 020717 27.80 28.05 27.53 28.01 +0.25 69,912 135,145 +12,462
Oct02 020717 27.35 27.55 27.15 27.54 +0.15 25,924 47,538 +6,600
Nov02 020717 27.05 27.22 26.90 27.22 +0.11 4,463 19,371 +1,133
Dec02 020717 26.80 26.92 26.50 26.92 +0.07 7,688 50,800 -223
Jan03 020717 26.50 26.64 26.30 26.64 +0.05 1,301 20,455 +215
Feb03 020717 26.20 26.38 26.03 26.38 +0.05 365 9,716 +49
Mar03 020717 25.95 26.13 25.85 26.13 +0.05 878 8,595 -387
Apr03 020717 25.70 25.89 25.70 25.89 +0.05 168 6,208 -8
May03 020717 25.65 25.65 25.65 25.65 +0.05 400 3,647 +400
Total Volume and Open Interest 213,206 486,180 +12,532
Heating Oil(NYM)
Aug02 020717 70.50 71.10 69.80 70.98 -0.11 19,047 33,486 -2,534
Sep02 020717 71.05 71.70 70.60 71.56 -0.22 9,274 32,138 +1,545
Oct02 020717 71.60 72.11 71.20 72.11 -0.17 1,990 11,180 +145
Nov02 020717 72.00 72.71 71.85 72.71 -0.07 1,136 8,709 -440
Dec02 020717 72.60 73.21 72.25 73.21 -0.02 2,991 18,213 -251
Jan03 020717 73.00 73.51 72.75 73.51 -0.02 263 9,430 -120
Feb03 020717 72.70 73.11 72.40 73.11 -0.02 38 7,777 -72
Mar03 020717 71.20 71.65 70.85 71.51 -0.07 394 5,639 +192
Apr03 020717 69.35 69.65 69.18 69.56 -0.12 143 2,766 +11
May03 020717 67.50 67.66 67.50 67.66 -0.17 5 1,547 +4
Total Volume and Open Interest 35,318 137,057 -1,520
Unleaded Gas(NYM)
Aug02 020717 84.50 85.15 82.80 84.84 +0.31 34,548 40,621 +40,614
Sep02 020717 81.60 82.00 80.25 81.74 +0.07 14,537 39,154 +2,222
Oct02 020717 77.00 77.20 76.50 77.16 -0.04 1,832 16,469 +183
Nov02 020717 74.60 75.16 74.60 75.16 -0.16 489 4,614 +4
Dec02 020717 73.20 73.86 72.85 73.86 -0.18 538 3,643 +288
Jan03 020717 73.36 73.36 73.36 73.36 -0.26 28 2,483 +23
Feb03 020717 73.36 73.36 73.36 73.36 -0.26 51 459 +10
Mar03 020717 73.25 73.81 73.25 73.81 -0.33 320 2,091 +307
Total Volume and Open Interest 52,343 112,429 +1,381
Natural Gas(NYM)
Aug02 020717 2.930 2.945 2.780 2.841 -0.022 45,011 50,546 -4,722
Sep02 020717 2.960 2.970 2.800 2.862 -0.030 14,599 49,502 -466
Oct02 020717 3.000 3.015 2.850 2.901 -0.029 14,201 47,539 -1,571
Nov02 020717 3.350 3.360 3.230 3.261 -0.039 3,657 33,301 +557
Dec02 020717 3.650 3.660 3.530 3.561 -0.039 7,389 32,585 -1,992
Jan03 020717 3.800 3.800 3.670 3.706 -0.034 3,664 31,171 +218
Feb03 020717 3.775 3.775 3.650 3.681 -0.031 2,531 21,105 +86
Mar03 020717 3.730 3.730 3.620 3.641 -0.031 2,230 24,087 -1,043
Total Volume and Open Interest 106,315 506,595 -7,258
Brent Crude Oil(IPE)
Sep02 020717 26.35 26.50 26.05 26.44 +0.14 52,639 74,555 +3,492
Oct02 020717 26.06 26.30 25.88 26.26 +0.12 11,720 51,546 +5,426
Nov02 020717 25.89 26.10 25.75 26.10 +0.11 2,353 14,005 +174
Dec02 020717 25.65 25.87 25.50 25.87 +0.10 5,208 29,209 -827
Jan03 020717 25.44 25.60 25.24 25.60 +0.09 413 16,549 -115
Feb03 020717 25.20 25.37 25.19 25.37 +0.08 575 5,743 +125
Mar03 020717 24.99 25.14 24.99 25.14 +0.08 110 3,532 +0
Apr03 020717 24.78 24.93 24.78 24.93 +0.08 40 1,050 +0
Total Volume and Open Interest 92,064 239,717 +3,951
Gas Oil(IPE)
Aug02 020717 217.00 217.00 213.00 214.25 -0.75 14,055 45,641 -4,765
Sep02 020717 218.00 218.00 215.00 216.25 -0.25 6,111 28,335 +1,627
Oct02 020717 218.25 218.75 217.25 217.50 unch 3,183 19,168 -309
Nov02 020717 218.50 219.50 218.50 218.50 -0.25 593 19,463 -146
Dec02 020717 220.25 220.25 218.50 219.00 unch 1,554 40,162 -432
Jan03 020717 218.50 218.75 218.50 218.75 -0.25 875 8,738 +735
Feb03 020717 216.25 216.25 216.25 216.25 unch 0 4,390 +0
Mar03 020717 212.75 212.75 212.75 212.75 -0.25 0 5,616 +0
Total Volume and Open Interest 32,071 200,689 +840
US Dollar Index(NYBOT)
Sep02 020717 104.34 105.38 104.34 104.78 -0.07 970 9,996 +52
Dec02 020717 104.87 105.87 104.87 105.39 -0.07 79 2,365 +24
Mar03 020717 105.99 105.99 105.99 105.99 -0.07 0 2 +0
Total Volume and Open Interest 1,049 12,364 +76
Australian Dollar(IMM)
Sep02 020717 55.16 55.18 54.63 54.78 -0.56 3,591 31,329 -408
Dec02 020717 54.75 54.75 54.34 54.34 -0.55 3 707 -11
Mar03 020717 53.90 53.90 53.90 53.90 -0.54 0 16 +0
Total Volume and Open Interest 3,594 32,752 -419
British Pound(IMM)
Sep02 020717 156.04 156.78 155.74 156.66 +0.12 4,196 36,760 -1,263
Dec02 020717 155.10 155.72 155.06 155.72 +0.14 47 434 +56
Mar03 020717 154.82 154.82 154.82 154.82 +0.14 0 33 +0
Total Volume and Open Interest 4,243 37,231 -1,207
Canadian Dollar(IMM)
Sep02 020717 64.78 64.98 64.72 64.75 -0.26 8,618 71,656 -550
Dec02 020717 64.60 64.75 64.50 64.57 -0.26 660 4,720 +559
Mar03 020717 64.45 64.54 64.41 64.41 -0.26 101 861 +79
Jun03 020717 64.26 64.26 64.26 64.26 -0.26 40 457 +31
Total Volume and Open Interest 9,423 77,868 +120
Japanese Yen(IMM)
Sep02 020717 86.01 86.46 85.90 86.29 -0.15 6,214 76,601 -1,406
Dec02 020717 86.38 86.71 86.36 86.68 -0.15 186 1,554 +18
Mar03 020717 87.11 87.11 87.11 87.11 -0.15 5 170 +2
Total Volume and Open Interest 6,405 78,550 -1,386
Swiss Franc(IMM)
Sep02 020717 68.76 69.14 68.59 68.95 +0.17 7,308 42,962 -1,821
Dec02 020717 68.81 69.14 68.81 69.06 +0.17 13 500 +4
Mar03 020717 69.17 69.17 69.17 69.17 +0.17 0 39 +0
Total Volume and Open Interest 7,324 43,504 -1,820
EuroFX(IMM)
Sep02 020717 100.40 100.93 100.06 100.68 +0.16 18,162 111,384 -3,612
Dec02 020717 100.03 100.50 99.70 100.28 +0.16 121 3,598 +46
Mar03 020717 99.91 99.91 99.91 99.91 +0.16 9 170 +0
Total Volume and Open Interest 18,300 115,406 -3,558
Mexican Peso(IMM)
Sep02 020717 10285.0 10300.0 10190.0 10195.0 -25.0 4,840 14,270 -900
Dec02 020717 10060.0 10070.0 10010.0 10010.0 -25.0 0 1,529 +0
Total Volume and Open Interest 4,840 16,142 -900
30-Year T-Bonds(CBOT)
Sep02 020717 103~30 104~10 103~07 104~07 +0~14 295,643 399,022 +5,607
Dec02 020717 102~11 103~03 102~03 103~01 +0~14 5,874 29,878 -445
Mar03 020717 101~31 101~31 101~31 101~31 +0~14 1 15 +1
Total Volume and Open Interest 301,518 428,915 +5,163
Municipal Bonds(CBOT)
Sep02 020717 104~20 105~07 104~11 105~03 +0~09 1,189 3,743 -337
Total Volume and Open Interest 1,189 3,743 -337
10-Year T-Notes(CBOT)
Sep02 020717 108~205 108~275 108~030 108~250 +0~135 448,259 819,507 +950
Dec02 020717 107~060 107~140 106~235 107~130 +0~135 7,555 43,605 -251
Total Volume and Open Interest 455,814 863,112 +699
5-Year T-Notes(CBOT)
Sep02 020717 108~100 108~225 108~050 108~215 +0~100 83,536 543,200 +8,663
Dec02 020717 107~070 107~185 107~070 107~185 +0~095 252 3,454 +50
Total Volume and Open Interest 83,788 546,654 +8,713
2 Year T-Notes(CBOT)
Sep02 020717 105~065 105~088 105~058 105~086 +0~014 10,166 101,256 +859
Total Volume and Open Interest 10,166 101,256 +859
3-Mth T-Bills(IMM)
Sep02 020717 98.35 98.35 98.33 98.33 -0.01 0 135 +0
Total Volume and Open Interest 0 135 +0
Eurodollars(IMM)
Sep02 020717 98.105 98.130 98.100 98.125 -0.005 136,618 677,539 +12,088
Dec02 020717 97.875 97.945 97.845 97.940 +0.045 212,193 651,709 +2,853
Mar03 020717 97.550 97.645 97.510 97.640 +0.060 348,164 548,823 -18,637
Jun03 020717 97.055 97.165 96.995 97.160 +0.070 244,056 403,275 +18,237
Sep03 020717 96.500 96.610 96.430 96.605 +0.065 124,716 330,985 +16,776
Dec03 020717 96.005 96.100 95.940 96.095 +0.050 62,506 245,645 +1,401
Mar04 020717 95.640 95.750 95.590 95.745 +0.070 30,989 174,029 +3,535
Jun04 020717 95.375 95.500 95.320 95.490 +0.085 30,043 153,265 +4,265
Sep04 020717 95.155 95.280 95.140 95.280 +0.085 14,915 128,109 +477
Dec04 020717 94.960 95.065 94.915 95.065 +0.090 15,020 108,700 +4,609
Mar05 020717 94.805 94.925 94.795 94.925 +0.080 9,508 103,636 +1,535
Jun05 020717 94.650 94.775 94.650 94.775 +0.075 8,956 84,704 +2,873
Total Volume and Open Interest 1,275,639 4,118,173 +7,850
3-Mth Euro-Yen(IMM)
Sep02 020717 99.92 99.92 99.92 99.92 unch 165 9,699 +170
Dec02 020717 99.91 99.91 99.91 99.91 unch 160 5,151 -401
Mar03 020717 99.86 99.86 99.86 99.86 unch 39 1,944 +26
Jun03 020717 99.87 99.87 99.87 99.87 unch 5 4,848 -2
Sep03 020717 99.83 99.83 99.83 99.83 unch 0 6,196 +3
Dec03 020717 99.79 99.79 99.79 99.79 unch 0 2,063 +0
Mar04 020717 99.73 99.73 99.73 99.73 unch 0 714 +0
Jun04 020717 99.70 99.70 99.70 99.70 unch 0 277 -10
Sep04 020717 99.65 99.65 99.65 99.65 +0.02 0 720 -10
Dec04 020717 99.58 99.58 99.58 99.58 +0.04 0 162 +0
Total Volume and Open Interest 369 33,334 -224
3-Mth Euro-Yen(SIMEX)
Sep02 020717 99.92 99.92 99.92 99.92 unch 2,463 42,110 +1,560
Dec02 020717 99.90 99.90 99.90 99.90 unch 78 38,184 -664
Mar03 020717 99.86 99.86 99.86 99.86 unch 340 34,891 -303
Jun03 020717 99.87 99.87 99.86 99.87 unch 8 52,286 -117
Sep03 020717 99.83 99.83 99.83 99.83 unch 16 28,973 -1
Dec03 020717 99.79 99.79 99.79 99.79 unch 658 15,906 -593
Mar04 020717 99.74 99.74 99.73 99.73 unch 50 15,173 -21
Jun04 020717 99.72 99.72 99.71 99.71 unch 486 6,116 +314
Total Volume and Open Interest 4,139 241,519 +194
German Euro-Bund(EUREX)
Sep02 020717 108.25 108.29 107.73 108.13 +0.08 1,116,806 787,162 -11,310
Dec02 020717 107.52 107.62 107.27 107.51 +0.07 1,722 19,479 +660
Mar03 020717 107.43 107.43 107.43 107.43 +0.08 1,718 0 +0
Total Volume and Open Interest 1,120,246 806,641 -10,650
German Euro-Bobl(EUREX)
Sep02 020717 106.64 106.69 106.32 106.59 +0.07 673,198 588,071 +6,748
Dec02 020717 105.80 106.00 105.80 106.00 +0.13 1,757 15,242 +318
Mar03 020717 105.89 105.89 105.89 105.89 +0.07      
Total Volume and Open Interest 674,955 603,313 +7,066
Long Gilt(LIFFE)
Sep02 020717 113~15 113~16 112~31 113~03 -0~15 40,083 108,333 +3,022
Dec02 020717 115~05 115~05 115~05 115~05 -0~15      
Total Volume and Open Interest 40,083 108,333 +3,022
3-Mth Short Sterling(LIFFE)
Sep02 020717 95.90 95.90 95.83 95.86 -0.01 64,933 0 +0
Dec02 020717 95.68 95.69 95.56 95.63 -0.02 83,668 0 +0
Mar03 020717 95.41 95.44 95.28 95.34 -0.06 75,230 0 +0
Total Volume and Open Interest 329,258    
3-Mth Euribor(LIFFE)
Sep02 020717 96.545 96.560 96.520 96.535 -0.025 106,179 407,990 -11,647
Dec02 020717 96.420 96.435 96.340 96.375 -0.035 161,528 339,773 -8,192
Mar03 020717 96.305 96.335 96.205 96.255 -0.045 178,085 360,271 +1,972
Total Volume and Open Interest 612,671 1,725,855 -59,928
3-Mth Aus T-Bills(SFE)
Sep02 020717 94.98 95.00 94.95 94.99 -0.03 10,268 253,986 +528
Dec02 020717 94.77 94.79 94.74 94.78 -0.04 9,590 144,028 +7,479
Mar03 020717 94.60 94.63 94.58 94.61 -0.04 2,268 55,116 +726
Jun03 020717 94.46 94.46 94.41 94.46 -0.03 695 28,108 +109
Sep03 020717 94.26 94.33 94.26 94.33 -0.01 174 17,714 +49
Dec03 020717 94.12 94.22 94.12 94.21 unch 258 14,285 +237
Mar04 020717 94.11 94.11 94.10 94.10 unch 43 8,920 +20
Jun04 020717 94.01 94.01 94.01 94.01 +0.01 0 4,120 -15
Sep04 020717 93.94 93.94 93.94 93.94 +0.03 0 1,889 +0
Dec04 020717 93.85 93.85 93.85 93.85 +0.02 0 1,325 +0
Total Volume and Open Interest 23,296 530,381 +9,133
10-Year Aus T-Bonds(SFE)
Sep02 020717 94.01 94.10 94.00 94.09 unch 4,084 188,165 +6,454
Dec02 020717 94.09 94.09 94.09 94.09 unch      
Total Volume and Open Interest 12,322 183,376 +1,665
3-Year Aus T-Bonds(SFE)
Sep02 020717 94.47 94.53 94.45 94.52 -0.01 35,459 444,580 -3,994
Dec02 020717 94.52 94.52 94.52 94.52 -0.01      
Total Volume and Open Interest 35,459 444,580 -3,994
Gold(CMX)
Aug02 020717 316.8 318.1 315.7 317.7 +0.2 32,026 81,677 -1,828
Oct02 020717 318.0 318.9 317.0 318.9 +0.1 616 6,866 +103
Dec02 020717 319.0 320.5 317.9 319.9 +0.1 4,214 43,102 +172
Feb03 020717 320.6 320.7 320.6 320.7 +0.1 689 8,248 +89
Apr03 020717 320.0 321.5 320.0 321.5 +0.1 100 3,898 +100
Jun03 020717 321.0 322.4 321.0 322.4 +0.1 13 5,738 -9
Total Volume and Open Interest 38,295 173,241 -755
Silver(CMX)
Jul02 020717 501.0 501.0 497.0 499.0 -2.8 304 379 +7
Sep02 020717 501.5 503.0 496.0 500.5 -2.8 13,537 67,678 -2,128
Dec02 020717 505.5 505.5 499.0 503.3 -2.8 1,515 20,342 +308
Mar03 020717 503.0 506.0 503.0 505.5 -2.6 290 1,760 -48
May03 020717 507.1 507.1 507.1 507.1 -2.6 4 1,638 -1
Total Volume and Open Interest 15,664 100,428 -1,856
Platinum(NYM)
Jul02 020717 525.7 525.7 525.7 525.7 -4.2 13 111 -8
Oct02 020717 518.0 520.0 516.5 518.2 -4.2 665 5,320 -191
Jan03 020717 514.0 514.0 512.2 512.2 -4.2 41 60 +41
Total Volume and Open Interest 719 5,491 -158
Palladium(NYME)
Sep02 020717 323.00 325.00 321.00 322.00 -0.50 90 2,079 +0
Dec02 020717 323.00 323.00 323.00 323.00        
Copper(CMX)
Jul02 020717 74.40 74.60 73.05 73.10 -0.75 300 1,968 -300
Sep02 020717 74.80 75.20 73.50 73.55 -0.80 7,243 40,247 +1,040
Dec02 020717 75.65 75.85 74.20 74.30 -0.80 1,047 10,904 +90
Mar03 020717 76.45 76.45 75.00 75.00 -0.75 112 2,080 +55
May03 020717 76.85 76.85 75.45 75.45 -0.70 0 2,029 +0
Total Volume and Open Interest 8,909 74,251 +1,040
DJIA Index(CBOT)
Sep02 020717 8580 8720 8445 8525 +52 43,346 31,749 -1,022
Dec02 020717 8565 8710 8435 8514 +51 127 561 +53
Mar03 020717 8521 8521 8521 8521 +51 0 1 +0
Jun03 020717 8539 8539 8539 8539 +51      
Total Volume and Open Interest 43,473 32,336 -969
S & P 500(CME)
Sep02 020717 920.00 929.50 894.50 905.00 +1.70 99,340 553,802 -77
Dec02 020717 927.00 927.00 896.00 905.40 +1.80 197 19,885 -85
Mar03 020717 929.00 929.00 906.10 906.10 +1.60 1 14,726 -1
Jun03 020717 908.10 908.10 908.10 908.10 +1.60 0 368 +0
Total Volume and Open Interest 99,538 588,820 -166
S & P 500 E-Mini(Globex)
Sep02 020717 901.00 929.75 891.50 905.00 +1.75 812,924 317,872 +45,159
Dec02 020717 919.75 933.00 901.00 905.50 +2.00 5 38 -1
Total Volume and Open Interest 812,929 317,910 +45,158
NASDAQ 100(CME)
Sep02 020717 1053.00 1066.00 1008.00 1033.50 +17.50 21,826 58,957 +903
Dec02 020717 1038.50 1038.50 1038.50 1038.50 +17.50 0 61 +0
Mar03 020717 1043.50 1043.50 1043.50 1043.50 +17.50      
Total Volume and Open Interest 21,826 59,018 +903
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020717 1006.0 1066.0 1002.0 1033.5 +17.5 337,493 131,639 +5,694
Dec02 020717 1045.0 1052.5 1038.5 1038.5 +17.5 2 7 -1
Total Volume and Open Interest 337,495 131,646 +5,693
NYSE Composite(NYBOT)
Sep02 020717 490.25 494.00 480.00 484.00 +1.50 1,840 3,600 -305
Dec02 020717 484.25 484.25 484.25 484.25 +1.50 30 480 +30
Mar03 020717 484.50 484.50 484.50 484.50 +1.50 0 200 +0
Total Volume and Open Interest 1,870 4,280 -275
S & P Midcap 400(CME)
Sep02 020717 450.00 453.00 435.50 445.75 +3.75 1,603 15,113 +282
Dec02 020717 447.00 447.00 447.00 447.00 +3.75      
Mar03 020717 450.00 450.00 450.00 450.00 +3.75      
Total Volume and Open Interest 1,603 15,113 +282
Russell 2000(CME)
Sep02 020717 413.50 417.00 402.00 412.25 +4.25 2,856 24,063 -71
Dec02 020717 413.25 413.25 413.25 413.25 +4.25 0 2 +0
Mar03 020717 415.25 415.25 415.25 415.25 +4.25      
Total Volume and Open Interest 2,856 24,065 -71
Value Line(KCBT)
Sep02 020717 1063.00 1070.00 1034.50 1046.00 +3.00 106 124 -75
Total Volume and Open Interest 106 129 -75
Nikkei 225(CME)
Sep02 020717 10450 10490 10305 10350 +155 2,071 24,100 +252
Dec02 020717 10340 10340 10340 10340 +155 1 43 +0
Total Volume and Open Interest 2,071 24,145 +252
Nikkei 225(SIMEX)
Sep02 020717 10220 10335 10105 10285 +45 19,289 72,563 +73
Dec02 020717 10255 10255 10255 10255 +45 1 152 +1
Mar03 020717 10255 10255 10255 10255 +45 0 300 +0
Total Volume and Open Interest 19,290 73,016 +74
CAC 40(MATIF)
Jul02 020717 3263.0 3490.0 3252.5 3445.5 +152.0 103,593 520,615 +19,764
Aug02 020717 3455.0 3455.0 3455.0 3455.0 +115.5 4,169 5,833 +4,139
Sep02 020717 3304.0 3484.5 3300.0 3463.5 +153.0 2,517 109,923 +661
Total Volume and Open Interest 110,366 660,089 +24,564
DAX Index(EUREX)
Sep02 020717 3965.0 4135.0 3928.0 4093.0 +103.0 123,307 186,006 +5,002
Dec02 020717 4056.5 4164.5 4045.5 4130.0 +104.5 273 4,769 +39
Mar03 020717 4110.5 4180.0 4068.5 4165.0 +104.5 256 517 +95
Total Volume and Open Interest 123,836 191,292 +5,136
FT-SE 100(LIFFE)
Sep02 020717 3940.00 4201.00 3920.00 4172.00 +185.00 159,185 429,914 +28,970
Dec02 020717 3980.00 4222.00 3980.00 4197.50 +188.50 1,804 13,540 +1,492
Mar03 020717 4049.00 4204.50 4044.00 4191.50 +189.50 2,543 9,523 +2,108
Total Volume and Open Interest 163,540 454,277 +32,570
SPI 200(SFE)
Sep02 020717 3143.0 3145.0 3113.0 3118.0 -33.0 9,614 122,677 +5,323
Dec02 020717 3137.0 3137.0 3130.0 3130.0 -32.0 103 1,865 +62
Mar03 020717 3143.0 3145.0 3143.0 3145.0 -32.0 13 1,047 -31
Total Volume and Open Interest 9,732 126,507 +5,356
GSCI(CME)
Aug02 020717 206.60 207.20 206.00 207.20 unch 161 19,518 +50
Sep02 020717 206.20 206.20 206.20 206.20 unch 3 1 +0
Oct02 020717 206.70 206.70 206.70 206.70        
Bridge CRB Index(NYBOT)
Aug02 020717 213.25 213.50 212.50 213.00 -1.00 48 335 +12
Nov02 020717 216.00 216.00 216.00 216.00 -1.00 3 120 +2
Jan03 020717 218.50 218.50 218.50 218.50 -1.00 0 51 +0
Total Volume and Open Interest 51 506 +14
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

How do you best get around MRCI's extensive website? Learn tips & tricks with our new Navigation Tutorial: http://www.mrci.com/tutorials/mrcionline/