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 August 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020814 598.00 607.00 598.00 602.00 +8.75 1,051 476 -691
Sep02 020814 591.00 599.00 590.50 594.00 +9.00 16,814 29,824 -142
Nov02 020814 569.00 576.50 567.00 571.75 +9.75 50,454 102,811 -600
Jan03 020814 569.50 576.50 567.50 570.25 +8.00 3,878 19,245 +578
Mar03 020814 567.00 573.00 565.50 569.25 +8.00 1,544 16,287 +205
May03 020814 559.00 565.00 558.00 561.50 +6.75 2,993 27,646 +550
Jul03 020814 558.00 563.00 557.00 557.00 +5.00 1,137 7,332 +195
Total Volume and Open Interest 78,580 207,399 +353
Soybean Meal(CBOT)
Aug02 020814 197.50 200.00 193.50 194.50 +0.20 2,799 768 -1,497
Sep02 020814 189.00 193.80 188.80 191.00 +3.70 9,411 20,972 +855
Oct02 020814 181.50 185.90 181.20 183.70 +3.90 3,984 21,367 +299
Dec02 020814 179.50 184.00 179.00 182.10 +4.50 13,179 50,227 +487
Jan03 020814 179.00 182.50 179.00 180.30 +3.40 1,223 7,368 +254
Mar03 020814 177.50 180.20 177.00 178.20 +3.10 1,985 7,395 -176
May03 020814 175.50 176.80 174.20 174.60 +2.30 3,296 9,091 +709
Jul03 020814 174.00 175.80 173.50 173.80 +2.30 906 6,350 +436
Total Volume and Open Interest 37,541 128,054 +1,659
Soybean Oil(CBOT)
Aug02 020814 20.70 20.93 20.70 20.89 +0.32 190 213 -150
Sep02 020814 20.82 21.00 20.77 20.89 +0.27 8,417 22,452 -2,605
Oct02 020814 20.88 21.03 20.84 20.93 +0.26 4,469 15,967 +917
Dec02 020814 20.98 21.15 20.93 21.04 +0.26 14,787 72,098 +2,395
Jan03 020814 20.93 21.15 20.93 21.01 +0.28 297 6,028 +124
Mar03 020814 20.95 21.14 20.95 21.01 +0.24 340 4,406 +82
May03 020814 20.90 21.15 20.90 21.00 +0.25 746 8,280 +138
Jul03 020814 20.88 21.08 20.88 20.99 +0.28 565 4,839 +195
Total Volume and Open Interest 30,471 138,008 +1,237
Canola(WCE)
Sep02 020814 421.0 421.0 421.0 421.0 +5.0 0 105 +0
Nov02 020814 425.5 431.0 425.5 428.0 +4.0 4,983 36,999 +747
Jan03 020814 426.3 432.0 426.3 429.8 +4.5 3,626 12,660 +2,481
Mar03 020814 430.9 431.2 429.8 429.8 +5.8 325 2,141 +188
May03 020814 428.3 428.8 428.3 428.8 +6.0 280 631 +185
Total Volume and Open Interest 9,381 52,816 +3,628
Corn(CBOT)
Sep02 020814 268.00 276.00 267.75 273.00 +5.25 28,186 107,257 -5,088
Dec02 020814 279.50 287.50 279.50 284.75 +5.25 73,599 297,940 +6,352
Mar03 020814 286.00 291.50 285.00 289.00 +5.00 7,730 48,914 +1,090
May03 020814 286.00 292.00 285.75 289.75 +5.00 2,092 12,650 +314
Jul03 020814 286.00 291.00 285.75 288.75 +4.25 3,063 21,062 +1,036
Sep03 020814 270.00 271.00 268.00 269.00 +2.50 286 3,966 +81
Total Volume and Open Interest 119,775 513,032 +4,866
Wheat(CBOT)
Sep02 020814 358.00 361.00 356.50 357.00 +0.25 6,760 26,799 -2,139
Dec02 020814 369.50 373.00 368.50 369.00 -1.00 19,066 83,461 +3,927
Mar03 020814 376.50 379.50 375.50 376.75 +0.25 2,511 13,812 +721
May03 020814 370.00 373.50 369.00 369.00 +2.00 160 923 +99
Jul03 020814 345.00 349.00 344.50 344.75 +0.25 785 6,373 +392
Total Volume and Open Interest 29,345 132,519 +3,025
Wheat(KCBT)
Sep02 020814 397.00 400.00 397.00 397.50 -0.75 5,631 25,302 -1,473
Dec02 020814 401.00 405.50 401.00 402.75 -0.75 6,984 46,045 +3,259
Mar03 020814 402.50 404.50 401.25 402.50 unch 1,831 10,837 +785
May03 020814 390.00 392.50 390.00 391.50 +1.50 262 1,064 +119
Jul03 020814 369.50 371.50 369.50 370.50 +1.00 938 3,036 -246
Total Volume and Open Interest 15,649 86,333 +2,447
Wheat(MGE)
Sep02 020814 413.00 416.00 410.00 411.25 -1.50 3,201 11,544 +19
Dec02 020814 412.50 418.75 411.00 414.25 +0.75 2,792 11,267 +405
Mar03 020814 410.00 415.50 410.00 413.00 +3.50 227 2,557 -24
May03 020814 397.50 402.00 397.50 399.25 +3.25 150 1,162 +92
Jul03 020814 382.00 387.50 382.00 384.00 +4.00 308 1,031 +36
Total Volume and Open Interest 6,754 28,217 +580
Oats(CBOT)
Sep02 020814 187.75 191.50 187.50 189.25 +2.50 449 2,690 +25
Dec02 020814 185.00 188.00 184.75 187.00 +4.00 1,185 6,889 -176
Mar03 020814 178.00 181.75 178.00 180.50 +2.75 152 1,373 +34
May03 020814 177.00 177.75 177.00 177.75 +4.50 18 180 +11
Total Volume and Open Interest 1,804 11,133 -106
Rough Rice(CBOT)
Sep02 020814 4.02 4.10 4.02 4.09 +0.05 97 2,029 -44
Nov02 020814 4.26 4.39 4.26 4.34 +0.05 131 2,600 +16
Jan03 020814 4.51 4.58 4.51 4.56 +0.05 27 893 -11
Mar03 020814 4.78 4.78 4.78 4.78 +0.05 9 726 +2
Total Volume and Open Interest 272 7,161 -29
Live Cattle(CME)
Aug02 020814 65.500 65.900 65.375 65.575 +0.275 3,016 4,976 -894
Oct02 020814 68.700 68.900 68.575 68.675 +0.025 5,544 44,157 +902
Dec02 020814 70.650 70.725 70.475 70.625 unch 2,324 23,056 +350
Feb03 020814 71.700 71.800 71.550 71.700 unch 1,310 12,830 +81
Apr03 020814 72.300 72.400 72.200 72.200 -0.125 1,298 5,557 +293
Jun03 020814 67.500 67.650 67.475 67.475 -0.125 609 1,936 +93
Total Volume and Open Interest 14,110 92,550 +834
Feeder Cattle(CME)
Aug02 020814 77.750 77.850 77.325 77.575 -0.150 408 2,925 -167
Sep02 020814 77.550 77.600 76.900 77.075 -0.275 594 2,371 +41
Oct02 020814 78.000 78.050 77.250 77.375 -0.400 1,128 3,768 +308
Nov02 020814 78.050 78.100 77.350 77.500 -0.300 297 1,437 +84
Jan03 020814 76.800 76.800 76.300 76.375 -0.200 63 885 +1
Mar03 020814 76.450 76.450 75.800 75.800 -0.300 3 119 +2
Apr03 020814 76.400 76.400 75.650 75.650 -0.500 22 83 -8
Total Volume and Open Interest 2,518 11,604 +262
Lean Hogs(CME)
Aug02 020814 48.200 48.300 48.150 48.250 -0.075 680 2,815 -277
Oct02 020814 37.500 38.150 36.800 37.100 -0.350 3,432 16,548 +860
Dec02 020814 37.200 37.750 36.800 36.950 -0.225 2,087 10,317 +374
Feb03 020814 44.050 45.200 44.000 44.950 +0.950 165 1,865 +21
Apr03 020814 49.100 50.650 49.075 50.350 +1.700 40 350 -7
May03 020814 56.500 57.800 56.500 57.800 +1.800 3 87 -2
Jun03 020814 58.250 59.450 58.250 59.300 +1.350 18 167 +8
Jul03 020814 58.100 59.300 58.100 59.200 +1.400 9 75 +3
Total Volume and Open Interest 6,434 32,240 +980
Pork Bellies(CME)
Aug02 020814 62.000 62.400 60.000 62.400 +0.650 91 106 -16
Feb03 020814 61.650 62.900 61.350 62.425 +0.625 158 734 -1
Mar03 020814 62.500 62.500 61.600 61.600 +1.175 1 26 +0
May03 020814 63.500 63.500 63.500 63.500 +0.700 0 2 +0
Jul03 020814 64.250 64.250 64.250 64.250 +0.750 0 3 +0
Total Volume and Open Interest 250 871 -17
Cocoa(NYBOT)
Sep02 020814 1815 1827 1803 1827 +17 6,367 8,726 -2,817
Dec02 020814 1840 1848 1826 1844 +12 8,255 33,847 +2,645
Mar03 020814 1826 1835 1819 1831 +10 997 20,093 +487
May03 020814 1834 1834 1825 1830 +9 590 7,146 +277
Jul03 020814 1825 1828 1820 1828 +7 965 7,344 +600
Sep03 020814 1825 1828 1825 1828 +7 276 10,238 +50
Dec03 020814 1828 1828 1828 1828 +7 0 9,686 +0
Total Volume and Open Interest 17,450 100,390 +1,242
Coffee "C"(NYBOT)
Sep02 020814 47.75 49.25 47.70 48.20 +0.30 6,175 25,762 -2,485
Dec02 020814 51.30 52.20 51.30 51.60 +0.20 5,716 24,959 +1,781
Mar03 020814 54.10 54.60 54.10 54.30 +0.20 1,340 11,169 +367
May03 020814 55.70 56.25 55.70 55.80 +0.20 242 3,644 +97
Jul03 020814 57.50 57.50 57.20 57.20 +0.20 55 3,754 +55
Sep03 020814 58.60 58.60 58.60 58.60 +0.20 115 2,352 +27
Total Volume and Open Interest 13,644 71,786 -158
Orange Juice(NYBOT)
Sep02 020814 103.00 103.50 102.60 103.10 +0.35 1,629 16,237 -492
Nov02 020814 105.70 106.10 105.25 105.90 +0.40 1,001 10,821 +372
Jan03 020814 107.40 107.80 107.40 107.70 +0.10 181 4,510 +15
Mar03 020814 108.00 108.25 108.00 108.05 +0.25 58 3,135 +17
May03 020814 108.00 108.35 108.00 108.25 +0.65 0 525 +0
Total Volume and Open Interest 2,869 35,513 -88
Sugar #11(NYBOT)
Oct02 020814 5.90 5.97 5.83 5.90 +0.01 10,442 81,943 +575
Mar03 020814 5.91 5.94 5.83 5.88 -0.01 2,822 36,440 -118
May03 020814 5.75 5.76 5.70 5.72 unch 637 11,982 +45
Jul03 020814 5.50 5.54 5.46 5.47 unch 518 16,731 +161
Oct03 020814 5.55 5.56 5.52 5.52 -0.01 230 10,907 -172
Total Volume and Open Interest 14,797 163,886 +518
London Cocoa(LCE)
Sep02 020814 1366 1366 1350 1359 -7 1,240 42,243 -408
Dec02 020814 1327 1331 1318 1327 -7 1,706 32,126 +849
Mar03 020814 1300 1305 1293 1301 -5 251 37,342 +15
May03 020814 1314 1314 1310 1313 -6 71 10,143 -33
Jul03 020814 1329 1329 1320 1323 -8 778 10,180 +735
Sep03 020814 1324 1327 1324 1327 -8 35 7,233 +35
Dec03 020814 1327 1327 1327 1327 -8 0 7,415 +0
Total Volume and Open Interest 4,081 148,540 +1,193
London Coffee(LCE)
Sep02 020814 504.00 505.00 502.00 503.00 -1.00 2,113 23,611 -744
Nov02 020814 522.00 524.00 521.00 521.00 -1.00 1,779 40,051 -355
Jan03 020814 537.00 538.00 535.00 536.00 -1.00 1,178 28,369 +505
Mar03 020814 553.00 555.00 552.00 553.00 -1.00 791 15,806 +618
May03 020814 567.00 570.00 567.00 568.00 -1.00 16 10,327 -16
Jul03 020814 581.00 583.00 580.00 581.00 -1.00 80 7,941 +70
Total Volume and Open Interest 6,430 127,229 +550
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020814 181.00 182.50 179.00 180.50 -0.10 2,068 19,244 -650
Dec02 020814 176.80 178.00 175.00 177.00 +0.40 852 8,296 -120
Mar03 020814 179.80 180.50 177.90 179.50 +0.40 883 9,898 +269
May03 020814 178.50 178.60 177.50 178.60 +0.50 382 4,028 +153
Total Volume and Open Interest 4,519 44,564 -128
Cotton(NYBOT)
Oct02 020814 45.10 45.50 44.60 45.48 +0.50 178 2,972 +6
Dec02 020814 46.60 47.05 46.10 47.02 +0.60 3,425 52,701 -431
Mar03 020814 48.40 48.85 47.95 48.85 +0.61 307 8,782 -33
May03 020814 50.60 51.40 50.60 51.40 +0.40 161 5,328 +46
Jul03 020814 51.70 52.30 51.60 52.30 +0.65 81 2,219 -8
Oct03 020814 53.40 53.40 53.40 53.40 +0.65 0 125 +0
Total Volume and Open Interest 4,172 73,213 -420
Lumber(CME)
Sep02 020814 246.2 247.0 242.1 242.7 -3.5 185 1,600 +0
Nov02 020814 248.0 248.8 246.2 246.2 -0.8 81 505 -2
Jan03 020814 256.8 261.0 256.6 261.0 +3.8 16 77 +1
Mar03 020814 263.6 263.6 263.6 263.6 +0.5 0 12 +0
Total Volume and Open Interest 282 2,225 -1
Crude Oil(NYM)
Sep02 020814 28.25 28.45 27.95 28.15 +0.25 84,880 83,548 -12,937
Oct02 020814 27.40 27.70 27.35 27.51 +0.32 75,406 135,420 +15,294
Nov02 020814 27.00 27.25 26.90 27.06 +0.27 16,912 32,144 +1,641
Dec02 020814 26.75 26.94 26.60 26.78 +0.23 14,430 50,581 +323
Jan03 020814 26.40 26.60 26.40 26.51 +0.22 2,920 22,442 +97
Feb03 020814 26.10 26.35 26.10 26.26 +0.21 1,499 10,047 +268
Mar03 020814 25.95 26.05 25.95 26.01 +0.19 769 10,844 +361
Apr03 020814 25.80 25.80 25.79 25.79 +0.18 732 6,810 -368
May03 020814 25.50 25.60 25.50 25.59 +0.17 54 4,132 -46
Jun03 020814 25.40 25.43 25.30 25.39 +0.16 2,542 15,549 -422
Total Volume and Open Interest 205,291 465,510 +4,357
Heating Oil(NYM)
Sep02 020814 70.25 70.70 69.70 70.14 +0.72 16,761 33,240 -393
Oct02 020814 71.20 71.50 70.70 70.91 +0.48 12,895 30,487 +3,271
Nov02 020814 71.70 72.10 71.50 71.56 +0.38 3,405 12,355 +852
Dec02 020814 72.30 72.70 71.80 72.11 +0.33 3,935 19,114 -730
Jan03 020814 72.75 73.10 72.50 72.51 +0.28 1,377 11,611 -198
Feb03 020814 72.40 72.75 72.11 72.11 +0.23 425 9,909 +66
Mar03 020814 71.00 71.35 70.66 70.66 +0.18 360 6,778 +256
Apr03 020814 69.60 69.60 68.96 68.96 +0.13 165 3,122 +46
May03 020814 67.75 67.90 67.31 67.31 +0.08 5 1,980 +5
Jun03 020814 67.00 67.30 66.71 66.71 +0.08 105 3,136 +93
Total Volume and Open Interest 39,570 135,234 +3,336
Unleaded Gas(NYM)
Sep02 020814 77.90 78.80 77.50 77.64 +0.26 21,334 37,818 -836
Oct02 020814 75.40 76.00 74.90 75.00 +0.15 12,130 27,144 +3,042
Nov02 020814 73.90 74.30 73.53 73.53 +0.16 2,261 8,964 +810
Dec02 020814 73.00 73.20 72.50 72.61 +0.19 616 6,048 +64
Jan03 020814 72.70 73.00 72.30 72.30 +0.15 143 2,671 +94
Feb03 020814 72.80 72.80 72.40 72.40 +0.10 400 1,359 +291
Mar03 020814 73.30 73.30 72.95 72.95 +0.05 342 2,163 +97
Apr03 020814 79.05 79.05 79.05 79.05 +0.05 164 1,478 +25
Total Volume and Open Interest 37,390 89,534 +3,587
Natural Gas(NYM)
Sep02 020814 3.000 3.040 2.900 2.910 -0.065 50,439 50,393 -2,980
Oct02 020814 3.050 3.075 2.950 2.955 -0.063 19,817 40,432 +1,396
Nov02 020814 3.365 3.370 3.260 3.267 -0.061 4,705 31,217 -48
Dec02 020814 3.645 3.670 3.560 3.567 -0.051 6,285 32,384 +391
Jan03 020814 3.800 3.810 3.719 3.719 -0.051 5,282 29,582 +374
Feb03 020814 3.770 3.790 3.698 3.698 -0.047 2,046 21,113 -241
Mar03 020814 3.720 3.740 3.657 3.657 -0.044 4,592 20,220 -52
Apr03 020814 3.630 3.650 3.567 3.567 -0.044 2,555 16,902 +202
Total Volume and Open Interest 102,826 433,983 -4,319
Brent Crude Oil(IPE)
Sep02 020814 26.59 26.60 26.34 26.38 +0.23 27,564 27,447 -10,469
Oct02 020814 26.22 26.22 25.92 25.95 +0.20 53,584 57,273 +5,297
Nov02 020814 26.05 26.05 25.76 25.77 +0.15 8,511 30,303 +3,872
Dec02 020814 25.80 25.80 25.59 25.59 +0.16 6,382 30,063 +2,210
Jan03 020814 25.50 25.51 25.38 25.38 +0.16 268 20,320 -225
Feb03 020814 25.30 25.30 25.16 25.16 +0.15 200 6,777 -25
Mar03 020814 24.94 24.94 24.94 24.94 +0.15 75 4,042 +25
Apr03 020814 24.84 24.84 24.72 24.72 +0.14 575 2,880 +575
Total Volume and Open Interest 98,784 219,591 +1,610
Gas Oil(IPE)
Sep02 020814 216.75 217.00 214.75 216.50 +3.50 13,668 43,400 +394
Oct02 020814 218.00 218.25 215.75 217.50 +3.00 9,403 28,145 +1,101
Nov02 020814 218.50 218.75 217.25 218.75 +2.75 1,261 24,137 +394
Dec02 020814 218.00 219.50 217.50 218.75 +2.50 2,875 45,053 +646
Jan03 020814 218.50 218.75 218.00 218.75 +2.25 1,300 9,999 +519
Feb03 020814 216.25 216.75 216.25 216.75 +2.25 0 4,511 +0
Mar03 020814 213.00 214.00 213.00 214.00 +2.25 200 6,137 -200
Apr03 020814 210.00 211.00 210.00 211.00 +2.00 0 1,646 +0
Total Volume and Open Interest 29,657 192,976 +998
US Dollar Index(NYBOT)
Sep02 020814 106.65 107.10 106.35 107.04 -0.20 533 8,122 -94
Dec02 020814 107.23 107.68 106.95 107.59 -0.20 62 2,651 +28
Mar03 020814 108.15 108.15 108.15 108.15 -0.20 0 2 +0
Total Volume and Open Interest 595 10,779 -66
Australian Dollar(IMM)
Sep02 020814 53.73 53.84 53.30 53.53 -0.07 1,834 21,828 -405
Dec02 020814 53.35 53.35 52.98 53.10 -0.07 105 812 +49
Mar03 020814 52.67 52.67 52.67 52.67 -0.07 0 16 +0
Total Volume and Open Interest 1,939 23,438 -356
British Pound(IMM)
Sep02 020814 153.80 154.42 153.50 153.56 +0.40 1,654 28,207 -579
Dec02 020814 153.10 153.60 152.68 152.68 +0.40 67 714 +64
Mar03 020814 151.78 151.78 151.78 151.78 +0.40 0 35 +0
Total Volume and Open Interest 1,721 28,961 -515
Canadian Dollar(IMM)
Sep02 020814 63.86 64.04 63.73 63.91 unch 5,707 51,788 +432
Dec02 020814 63.69 63.90 63.55 63.74 unch 582 7,977 +226
Mar03 020814 63.70 63.70 63.35 63.58 unch 15 1,794 +4
Jun03 020814 63.50 63.50 63.43 63.43 unch 31 647 +5
Total Volume and Open Interest 6,335 62,556 +667
Japanese Yen(IMM)
Sep02 020814 85.96 86.15 85.42 85.43 +1.17 3,179 68,680 -379
Dec02 020814 86.29 86.48 85.76 85.77 +1.17 75 1,815 +58
Mar03 020814 86.11 86.11 86.11 86.11 +1.17 0 228 +0
Total Volume and Open Interest 3,254 70,948 -321
Swiss Franc(IMM)
Sep02 020814 67.64 67.79 67.17 67.26 +0.08 5,813 35,579 +586
Dec02 020814 67.90 67.90 67.35 67.41 +0.08 93 979 +69
Mar03 020814 67.54 67.54 67.54 67.54 +0.08 2 44 +2
Total Volume and Open Interest 5,908 36,637 +657
EuroFX(IMM)
Sep02 020814 98.45 98.72 97.97 98.07 +0.06 8,154 92,805 -652
Dec02 020814 98.05 98.33 97.58 97.67 +0.05 108 4,532 +40
Mar03 020814 97.28 97.28 97.28 97.28 +0.04 0 151 +0
Total Volume and Open Interest 8,262 97,747 -612
Mexican Peso(IMM)
Sep02 020814 10005.0 10040.0 9932.0 9960.0 -47.0 5,847 13,555 +186
Dec02 020814 9792.0 9792.0 9792.0 9792.0 -48.0 30 2,245 +3
Total Volume and Open Interest 5,877 16,243 +189
30-Year T-Bonds(CBOT)
Sep02 020814 110~21 112~12 110~15 111~06 +0~30 241,831 400,977 +9,717
Dec02 020814 109~19 111~04 109~15 110~00 +0~31 27,506 70,263 +12,851
Mar03 020814 109~23 109~23 108~28 108~28 +1~01 1 103 +0
Total Volume and Open Interest 269,338 471,343 +22,568
Municipal Bonds(CBOT)
Sep02 020814 108~12 109~14 108~07 108~22 +0~27 487 4,283 +14
Dec02 020814 107~04 107~09 107~04 107~09 +0~22 7 9 +5
Total Volume and Open Interest 494 4,292 +19
10-Year T-Notes(CBOT)
Sep02 020814 113~195 114~060 112~260 113~075 -0~025 394,253 800,810 +892
Dec02 020814 112~080 112~270 111~195 111~290 -0~015 29,953 177,689 +5,175
Total Volume and Open Interest 424,212 978,499 +6,064
5-Year T-Notes(CBOT)
Sep02 020814 112~100 112~190 111~215 111~255 -0~115 54,420 599,494 +3,002
Dec02 020814 111~160 111~210 110~305 111~015 -0~085 3,766 29,049 +1,517
Total Volume and Open Interest 58,186 628,543 +4,519
2 Year T-Notes(CBOT)
Sep02 020814 107~005 107~012 106~096 106~101 -0~028 13,954 110,682 +2,332
Dec02 020814 106~068 106~068 106~045 106~045        
3-Mth T-Bills(IMM)
Sep02 020814 98.45 98.45 98.43 98.43 -0.01 216 870 +162
Total Volume and Open Interest 216 870 +162
Eurodollars(IMM)
Sep02 020814 98.325 98.330 98.265 98.275 -0.045 213,781 738,528 -5,686
Dec02 020814 98.405 98.410 98.285 98.305 -0.090 221,741 730,469 +23,209
Mar03 020814 98.315 98.315 98.150 98.155 -0.135 208,807 633,206 +13,691
Jun03 020814 98.010 98.040 97.830 97.845 -0.140 153,858 442,241 +17,728
Sep03 020814 97.605 97.645 97.430 97.455 -0.120 82,084 377,837 +481
Dec03 020814 97.130 97.200 96.980 97.010 -0.095 45,733 289,169 +5,905
Mar04 020814 96.740 96.805 96.600 96.630 -0.080 25,138 179,266 +3,198
Jun04 020814 96.430 96.520 96.310 96.340 -0.060 20,802 168,395 +2,276
Sep04 020814 96.205 96.285 96.090 96.110 -0.045 16,945 129,871 +101
Dec04 020814 95.965 96.055 95.870 95.890 -0.025 16,428 116,277 +4,029
Mar05 020814 95.775 95.840 95.715 95.725 unch 11,886 105,456 +1,459
Jun05 020814 95.590 95.695 95.540 95.555 +0.015 12,049 93,239 +2,134
Total Volume and Open Interest 1,088,350 4,565,598 +67,356
3-Mth Euro-Yen(IMM)
Sep02 020814 99.93 99.93 99.93 99.93 unch 1,266 12,035 +1,241
Dec02 020814 99.92 99.92 99.92 99.92 unch 354 5,573 -128
Mar03 020814 99.90 99.90 99.90 99.90 unch 0 3,541 +400
Jun03 020814 99.90 99.90 99.90 99.90 unch 3 6,380 +1,117
Sep03 020814 99.88 99.88 99.88 99.88 unch 0 5,680 +0
Dec03 020814 99.84 99.84 99.84 99.84 unch 2 2,652 -194
Mar04 020814 99.79 99.79 99.79 99.79 +0.01 0 720 +0
Jun04 020814 99.75 99.75 99.75 99.75 unch 0 477 +0
Sep04 020814 99.69 99.69 99.69 99.69 unch 0 800 +0
Dec04 020814 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 1,625 39,579 +2,436
3-Mth Euro-Yen(SIMEX)
Sep02 020814 99.92 99.92 99.92 99.92 unch 135 42,105 -66
Dec02 020814 99.92 99.92 99.92 99.92 unch 133 39,067 +42
Mar03 020814 99.89 99.89 99.89 99.89 unch 650 35,427 -110
Jun03 020814 99.90 99.90 99.90 99.90 unch 1,234 49,934 +92
Sep03 020814 99.88 99.88 99.88 99.88 +0.01 3,092 30,233 +785
Dec03 020814 99.85 99.85 99.85 99.85 +0.01 123 16,575 -98
Mar04 020814 99.79 99.79 99.79 99.79 unch 0 15,253 +0
Jun04 020814 99.77 99.77 99.77 99.77 unch 0 6,357 +0
Total Volume and Open Interest 5,367 244,024 +645
German Euro-Bund(EUREX)
Sep02 020814 111.69 111.89 111.43 111.53 +0.30 801,181 855,860 +27,157
Dec02 020814 111.03 111.16 110.80 110.88 +0.30 5,527 47,534 +3,003
Mar03 020814 110.83 110.83 110.83 110.83 +0.30 4,405 0 +0
Total Volume and Open Interest 811,113 903,394 +30,160
German Euro-Bobl(EUREX)
Sep02 020814 108.94 109.02 108.71 108.73 +0.09 479,603 605,278 +5,943
Dec02 020814 108.27 108.27 108.00 108.00 +0.07 4,475 38,227 +1,822
Mar03 020814 107.93 107.93 107.93 107.93 +0.09 6,356 0 +0
Total Volume and Open Interest 490,434 643,505 +7,765
Long Gilt(LIFFE)
Sep02 020814 116~08 116~26 116~08 116~18 +0~16 20,085 111,211 -482
Dec02 020814 119~05 119~05 119~05 119~05 +0~18 22 22 +22
Total Volume and Open Interest 20,107 111,233 -460
3-Mth Short Sterling(LIFFE)
Sep02 020814 96.10 96.10 96.06 96.07 unch 24,443 0 +0
Dec02 020814 96.19 96.19 96.09 96.12 +0.02 32,632 0 +0
Mar03 020814 96.06 96.08 95.99 96.03 +0.06 20,533 0 +0
Total Volume and Open Interest 106,927    
3-Mth Euribor(LIFFE)
Sep02 020814 96.715 96.730 96.680 96.700 +0.015 72,648 374,281 -830
Dec02 020814 96.790 96.800 96.735 96.755 +0.030 111,732 385,490 -2,487
Mar03 020814 96.810 96.820 96.730 96.755 +0.035 131,638 350,180 -16,342
Total Volume and Open Interest 437,707 1,808,333 -7,127
3-Mth Aus T-Bills(SFE)
Sep02 020814 95.15 95.15 95.11 95.11 +0.03 8,995 284,577 -3,302
Dec02 020814 95.17 95.18 95.11 95.12 +0.06 8,643 208,795 +1,802
Mar03 020814 95.06 95.07 95.01 95.02 +0.09 2,724 73,992 +1,089
Jun03 020814 94.92 94.93 94.89 94.91 +0.12 1,440 33,342 +1,063
Sep03 020814 94.80 94.80 94.77 94.78 +0.12 695 20,616 +487
Dec03 020814 94.69 94.69 94.66 94.67 +0.13 362 16,478 +226
Mar04 020814 94.57 94.57 94.56 94.56 +0.14 111 10,581 +6
Jun04 020814 94.46 94.46 94.44 94.44 +0.13 0 5,040 -68
Sep04 020814 94.36 94.36 94.36 94.36 +0.14 0 2,056 -45
Dec04 020814 94.25 94.25 94.25 94.25 +0.13 0 1,475 +0
Total Volume and Open Interest 22,970 658,025 +1,282
10-Year Aus T-Bonds(SFE)
Sep02 020814 94.53 94.55 94.51 94.54 +0.11 716 233,602 +4,821
Dec02 020814 94.52 94.52 94.52 94.52 +0.11      
Total Volume and Open Interest 12,295 228,781 +5,145
3-Year Aus T-Bonds(SFE)
Sep02 020814 95.03 95.04 94.98 95.01 +0.12 19,953 635,744 -29,222
Dec02 020814 94.98 94.98 94.98 94.98 +0.12      
Total Volume and Open Interest 19,953 635,744 -29,222
Gold(CMX)
Aug02 020814 315.3 315.3 311.0 311.8 -2.4 8 519 -2
Oct02 020814 317.0 317.5 311.0 312.3 -2.4 1,024 13,334 +174
Dec02 020814 317.8 318.5 312.5 313.5 -2.4 14,012 85,228 -798
Feb03 020814 317.2 317.5 313.5 314.2 -2.4 9 9,530 +6
Apr03 020814 315.2 315.2 314.7 314.7 -2.5 0 4,276 +0
Jun03 020814 315.2 315.2 315.2 315.2 -2.5 25 5,855 +0
Total Volume and Open Interest 15,170 144,723 -629
Silver(CMX)
Sep02 020814 464.0 464.5 445.0 445.8 -12.2 4,806 39,089 -241
Dec02 020814 466.0 467.0 447.5 448.6 -12.3 886 29,635 +514
Mar03 020814 468.5 468.5 449.0 450.5 -12.3 12 2,464 +3
May03 020814 466.0 466.0 451.7 451.7 -12.3 3 2,072 +0
Jul03 020814 474.0 474.0 452.8 452.8 -12.6 7 4,332 -2
Total Volume and Open Interest 5,719 82,391 +275
Platinum(NYM)
Oct02 020814 556.8 561.0 556.5 560.2 +8.6 1,055 6,023 +200
Jan03 020814 554.0 556.0 554.0 555.2 +8.6 0 67 +0
Total Volume and Open Interest 1,055 6,090 +200
Palladium(NYME)
Sep02 020814 321.00 325.50 321.00 325.50 +1.00 27 2,001 -12
Dec02 020814 326.30 326.30 326.30 326.30 +1.00 3 317 +2
Total Volume and Open Interest 30 2,318 -10
Copper(CMX)
Sep02 020814 67.10 67.40 66.55 67.00 -0.60 6,096 44,191 -1,010
Dec02 020814 67.70 68.10 67.30 67.75 -0.55 3,267 20,632 +1,694
Mar03 020814 69.00 69.00 68.20 68.50 -0.55 153 4,562 +105
May03 020814 69.55 69.55 68.80 69.05 -0.55 9 2,938 +4
Jul03 020814 70.10 70.10 69.30 69.50 -0.55 0 2,441 +0
Total Volume and Open Interest 14,421 105,236 +5,323
DJIA Index(CBOT)
Sep02 020814 8460 8750 8350 8720 +240 23,238 30,913 +470
Dec02 020814 8440 8730 8330 8705 +240 118 649 +16
Mar03 020814 8697 8697 8697 8697 +242 4 5 +4
Jun03 020814 8690 8690 8690 8690 +245      
Total Volume and Open Interest 23,360 31,594 +490
S & P 500(CME)
Sep02 020814 885.00 921.50 875.50 918.00 +32.70 72,199 575,769 -434
Dec02 020814 886.00 920.50 875.50 917.90 +32.90 1,151 25,803 +100
Mar03 020814 917.80 917.80 917.80 917.80 +32.90 1 19,717 +1
Jun03 020814 918.00 918.00 918.00 918.00 +32.90 0 320 +0
Total Volume and Open Interest 73,351 621,653 -333
S & P 500 E-Mini(Globex)
Sep02 020814 884.25 921.25 875.75 918.00 +32.75 576,910 341,449 +10,816
Dec02 020814 884.00 919.50 881.50 918.00 +33.00 13 164 +8
Total Volume and Open Interest 576,923 341,613 +10,824
NASDAQ 100(CME)
Sep02 020814 914.00 972.00 905.00 967.00 +56.00 18,821 68,525 +2,324
Dec02 020814 919.00 970.50 919.00 970.50 +57.00 0 60 +0
Mar03 020814 948.00 974.00 948.00 974.00 +57.00      
Total Volume and Open Interest 18,821 68,585 +2,324
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020814 910.0 972.0 904.0 967.0 +56.0 225,741 165,120 -669
Dec02 020814 908.0 970.5 907.0 970.5 +56.0 9 28 +3
Total Volume and Open Interest 225,750 165,148 -666
NYSE Composite(NYBOT)
Sep02 020814 479.00 494.50 473.25 493.05 +14.05 768 5,468 -240
Dec02 020814 493.05 493.05 493.05 493.05 +14.05 0 310 +0
Mar03 020814 493.05 493.05 493.05 493.05 +14.05 0 100 +0
Total Volume and Open Interest 768 5,878 -240
S & P Midcap 400(CME)
Sep02 020814 426.50 441.00 422.50 439.60 +13.10 1,192 16,291 -72
Dec02 020814 440.40 440.40 440.40 440.40 +13.10      
Mar03 020814 443.40 443.40 443.40 443.40 +13.10      
Total Volume and Open Interest 1,192 16,291 -72
Russell 2000(CME)
Sep02 020814 378.00 390.00 373.00 389.00 +11.65 2,447 24,944 -290
Dec02 020814 389.75 389.75 389.75 389.75 +11.65 0 1 +0
Mar03 020814 391.75 391.75 391.75 391.75 +11.65      
Total Volume and Open Interest 2,447 24,945 -290
Value Line(KCBT)
Sep02 020814 980.00 1005.00 980.00 1005.00 +29.00 50 129 -46
Total Volume and Open Interest 51 131 -45
Nikkei 225(CME)
Sep02 020814 9725 9865 9605 9765 +85 1,440 24,903 -86
Dec02 020814 9700 9760 9700 9760 +60 25 82 +25
Total Volume and Open Interest 1,465 24,989 -61
Nikkei 225(SIMEX)
Sep02 020814 9640 9680 9605 9655 -55 12,870 84,674 -560
Dec02 020814 9625 9625 9625 9625 -55 0 151 +0
Mar03 020814 9625 9625 9625 9625 -55 0 300 +0
Total Volume and Open Interest 12,870 85,125 -560
CAC 40(MATIF)
Aug02 020814 3322.0 3350.5 3218.5 3240.0 -158.0 39,085 420,664 -30,382
Sep02 020814 3328.0 3352.0 3239.0 3248.0 -158.5 2,644 135,701 +2,076
Oct02 020814 3258.0 3258.0 3258.0 3258.0 -158.5 0 10 +0
Total Volume and Open Interest 41,929 581,066 -28,306
DAX Index(EUREX)
Sep02 020814 3593.0 3643.0 3551.0 3611.5 -83.5 67,688 208,509 +3,505
Dec02 020814 3651.5 3653.5 3590.0 3642.0 -84.0 38 6,232 +11
Mar03 020814 3670.5 3670.5 3670.5 3670.5 -85.5 0 1,446 +0
Total Volume and Open Interest 67,726 216,187 +3,516
FT-SE 100(LIFFE)
Sep02 020814 4180.00 4239.00 4157.00 4170.00 -91.00 90,560 456,907 -246
Dec02 020814 4230.50 4230.50 4183.00 4191.00 -91.50 1,565 34,071 +1,020
Mar03 020814 4213.00 4230.50 4172.50 4179.00 -91.50 2,100 14,926 +170
Total Volume and Open Interest 94,225 510,679 +944
SPI 200(SFE)
Sep02 020814 3069.0 3092.0 3069.0 3092.0 -13.0 8,942 165,292 +3,513
Dec02 020814 3090.0 3100.0 3084.0 3100.0 -12.0 129 2,331 +51
Mar03 020814 3108.0 3108.0 3108.0 3108.0 -11.0 0 1,105 -20
Total Volume and Open Interest 9,076 169,958 +3,544
GSCI(CME)
Aug02 020814 208.55 208.55 208.20 208.20 +0.90 4,313 1,851 -2,952
Sep02 020814 208.50 208.90 207.50 207.50 +0.80 4,142 17,861 +3,889
Oct02 020814 208.50 208.50 208.50 208.50 +1.00      
Total Volume and Open Interest 8,455 19,712 +937
Bridge CRB Index(NYBOT)
Nov02 020814 219.50 220.40 219.25 219.40 +0.40 52 233 +17
Jan03 020814 221.40 221.40 221.40 221.40 +0.40 0 102 +0
Feb03 020814 221.40 221.40 221.40 221.40 +0.40 0 50 +0
Total Volume and Open Interest 52 385 +17
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/