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 Fri February 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020208 430.75 432.25 425.25 429.00 -2.25 20,766 60,287 -2,631
May02 020208 435.50 436.25 430.00 433.25 -2.50 6,471 51,622 +905
Jul02 020208 439.50 440.50 434.25 437.50 -2.25 2,494 34,122 +28
Aug02 020208 440.00 441.00 436.00 437.00 -2.75 289 3,871 +62
Sep02 020208 440.00 441.00 436.00 438.00 -2.50 60 1,084 +57
Nov02 020208 444.50 445.25 439.50 441.50 -2.75 1,124 15,485 +158
Jan03 020208 451.50 451.50 446.50 448.50 -2.50 24 1,026 +1
Total Volume and Open Interest 31,252 168,020 -1,420
Soybean Meal(CBOT)
Mar02 020208 149.50 150.30 147.50 147.60 -2.20 7,449 34,852 -882
May02 020208 147.30 147.80 145.50 146.00 -1.80 3,967 34,208 -559
Jul02 020208 147.40 147.70 145.50 146.00 -1.70 2,007 28,259 -164
Aug02 020208 147.80 147.80 145.50 146.00 -1.30 526 9,927 +129
Sep02 020208 147.70 147.70 145.50 145.80 -1.40 523 8,719 -433
Oct02 020208 146.50 146.90 144.80 145.10 -1.50 53 5,795 +27
Dec02 020208 148.00 148.00 145.70 146.00 -1.50 803 15,975 -187
Jan03 020208 148.10 148.10 146.00 146.10 -1.20 14 1,518 +1
Total Volume and Open Interest 15,353 140,021 -2,058
Soybean Oil(CBOT)
Mar02 020208 15.45 15.47 15.18 15.33 -0.04 8,783 52,458 +163
May02 020208 15.65 15.65 15.41 15.58 unch 4,028 43,214 -11
Jul02 020208 15.87 15.87 15.65 15.82 +0.01 1,806 29,715 +161
Aug02 020208 15.80 15.92 15.77 15.92 +0.02 310 8,805 -37
Sep02 020208 16.08 16.08 15.88 16.02 +0.02 614 6,144 +139
Oct02 020208 16.04 16.17 16.04 16.12 +0.03 103 3,451 +91
Dec02 020208 16.31 16.39 16.22 16.34 -0.01 424 8,934 -53
Jan03 020208 16.52 16.52 16.52 16.52 unch 19 997 +19
Total Volume and Open Interest 16,097 158,086 +482
Canola(WCE)
Mar02 020208 334.5 334.5 329.9 333.0 -1.7 3,931 18,856 -15
May02 020208 333.8 333.8 330.0 332.9 -1.3 2,488 20,521 -286
Jul02 020208 332.7 333.0 330.0 332.2 -1.3 715 7,237 -133
Sep02 020208 321.0 321.0 321.0 321.0 unch 0 1 +0
Nov02 020208 320.5 320.7 318.0 320.6 +1.1 1,979 13,690 +1,261
Total Volume and Open Interest 9,113 60,305 +827
Corn(CBOT)
Mar02 020208 204.50 205.50 204.25 204.75 +0.25 27,872 222,253 -5,716
May02 020208 211.75 212.50 211.25 212.00 +0.25 9,964 104,163 +3,471
Jul02 020208 218.25 219.00 217.75 218.25 unch 3,801 67,592 +877
Sep02 020208 223.75 224.75 223.25 223.50 unch 366 22,133 +67
Dec02 020208 231.25 232.50 231.00 231.25 unch 2,451 52,119 +117
Mar03 020208 239.00 240.25 239.00 239.00 unch 234 6,087 +64
Total Volume and Open Interest 44,789 479,667 -1,049
Wheat(CBOT)
Mar02 020208 281.50 283.00 278.50 281.75 +0.75 13,862 64,967 -1,892
May02 020208 287.50 288.50 284.75 288.00 +0.75 5,641 19,460 +1,177
Jul02 020208 291.00 291.75 287.75 290.75 +0.50 3,528 22,179 +541
Sep02 020208 295.00 295.50 292.75 294.50 +0.50 50 4,553 +2
Dec02 020208 304.00 305.25 302.25 304.50 +0.50 328 6,232 -8
Total Volume and Open Interest 23,412 117,805 -174
Wheat(KCBT)
Mar02 020208 286.50 287.00 285.00 286.25 +0.50 5,238 33,527 -2,063
May02 020208 293.00 293.00 291.75 293.00 +0.75 2,963 14,271 +1,495
Jul02 020208 298.25 299.50 297.00 298.00 +0.50 2,221 16,400 +214
Sep02 020208 306.50 306.50 304.75 304.75 -0.25 802 2,429 +9
Dec02 020208 315.50 315.50 314.50 315.00 +0.50 425 4,684 +178
Total Volume and Open Interest 11,649 71,408 -167
Wheat(MGE)
Mar02 020208 301.00 302.50 300.00 300.50 -1.25 1,925 13,557 -294
May02 020208 309.00 310.50 308.50 309.25 unch 481 5,833 +7
Jul02 020208 316.00 316.75 315.25 316.00 +0.25 93 2,851 +40
Sep02 020208 323.50 324.00 321.75 322.50 +1.00 117 1,489 +42
Dec02 020208 331.50 332.75 331.50 332.25 +1.50 22 925 +5
Total Volume and Open Interest 2,643 24,766 -195
Oats(CBOT)
Mar02 020208 204.75 205.25 201.00 204.00 -0.75 1,591 6,761 -203
May02 020208 188.00 188.75 185.00 188.00 +1.00 356 2,877 +119
Jul02 020208 165.25 165.75 163.50 164.00 -1.00 132 1,319 +62
Sep02 020208 140.00 140.00 140.00 140.00 -1.00 15 162 +7
Total Volume and Open Interest 2,142 13,053 -2
Rough Rice(CBOT)
Mar02 020208 3.61 3.66 3.61 3.64 +0.03 249 4,296 -68
May02 020208 3.85 3.89 3.85 3.86 +0.06 44 1,324 -8
Jul02 020208 4.08 4.09 4.08 4.08 +0.05 34 467 -23
Sep02 020208 4.26 4.29 4.26 4.29 +0.02 1 178 +0
Total Volume and Open Interest 365 6,856 -66
Live Cattle(CME)
Feb02 020208 74.150 74.200 73.400 74.025 -0.375 4,673 11,743 -861
Apr02 020208 75.975 76.400 75.700 76.375 +0.275 5,488 40,572 +731
Jun02 020208 70.750 71.200 70.725 71.125 +0.125 1,848 19,203 -76
Aug02 020208 70.800 71.200 70.750 71.125 +0.150 833 12,059 +115
Oct02 020208 72.500 72.700 72.400 72.675 +0.100 134 5,322 +7
Dec02 020208 73.450 73.500 73.225 73.425 -0.025 349 1,818 +219
Total Volume and Open Interest 13,454 91,026 +232
Feeder Cattle(CME)
Mar02 020208 83.850 83.975 83.400 83.850 -0.175 737 6,322 -102
Apr02 020208 84.725 84.850 84.300 84.850 -0.025 438 2,951 +83
May02 020208 84.600 84.750 84.300 84.675 unch 355 2,273 -62
Aug02 020208 85.900 86.250 85.675 86.225 +0.150 94 1,691 +41
Sep02 020208 85.750 86.100 85.600 86.100 +0.075 13 243 +2
Oct02 020208 85.800 86.000 85.700 86.000 +0.025 18 246 +5
Nov02 020208 86.175 86.450 86.050 86.450 +0.100 11 121 +10
Total Volume and Open Interest 1,666 13,849 -23
Lean Hogs(CME)
Feb02 020208 55.250 55.750 55.100 55.600 +0.400 2,391 3,323 -402
Apr02 020208 61.400 62.000 61.100 61.925 +0.675 6,114 21,885 +385
May02 020208 66.900 67.600 66.850 67.600 +0.325 134 1,855 +7
Jun02 020208 67.200 68.000 67.200 67.950 +0.600 463 4,254 -27
Jul02 020208 64.100 64.900 63.900 64.900 +0.675 95 1,478 +29
Aug02 020208 61.800 62.575 61.800 62.500 +0.600 52 877 +8
Oct02 020208 53.175 53.500 53.175 53.500 +0.250 57 666 +23
Dec02 020208 50.650 50.800 50.650 50.800 +0.100 16 353 +1
Total Volume and Open Interest 9,327 34,705 +25
Pork Bellies(CME)
Feb02 020208 75.300 76.300 75.300 76.250 +0.250 127 385 -64
Mar02 020208 75.300 76.700 75.300 76.225 +0.175 476 1,316 +24
May02 020208 77.100 78.250 77.000 77.500 -0.400 204 806 +94
Jul02 020208 78.000 78.650 78.000 78.025 +0.100 24 176 +22
Aug02 020208 77.000 77.000 77.000 77.000 unch 0 23 +0
Total Volume and Open Interest 831 2,706 +76
Cocoa(NYBOT)
Mar02 020208 1445 1466 1442 1454 +15 8,629 16,423 -2,795
May02 020208 1455 1469 1446 1459 +15 9,403 30,208 +4,215
Jul02 020208 1447 1448 1429 1443 +16 1,053 12,805 +241
Sep02 020208 1422 1424 1416 1421 +17 689 7,738 +121
Dec02 020208 1360 1360 1350 1356 +17 391 10,235 +45
Mar03 020208 1300 1305 1293 1295 +12 783 10,272 -327
May03 020208 1284 1284 1284 1284 +13 29 4,239 +19
Total Volume and Open Interest 21,648 103,911 +1,665
Coffee "C"(NYBOT)
Mar02 020208 44.75 45.25 44.50 44.55 -0.25 3,071 26,921 -960
May02 020208 47.60 47.80 47.25 47.40 -0.10 2,506 17,152 +512
Jul02 020208 50.25 50.30 49.75 49.80 -0.20 653 9,674 +242
Sep02 020208 52.30 52.45 51.85 51.85 -0.20 331 5,616 +42
Dec02 020208 54.60 54.75 54.05 54.05 -0.20 189 4,155 -15
Mar03 020208 56.80 56.80 56.35 56.35 -0.30 96 2,207 +35
Total Volume and Open Interest 6,873 65,898 -124
Orange Juice(NYBOT)
Mar02 020208 87.50 88.15 87.25 87.90 +1.15 996 10,821 -23
May02 020208 89.00 89.50 88.90 89.10 +0.90 500 3,680 +390
Jul02 020208 90.00 90.50 90.00 90.10 +0.90 20 718 +2
Sep02 020208 91.50 91.50 90.80 90.80 +0.60 15 244 +0
Nov02 020208 92.20 92.20 91.50 91.50 +0.30 0 1,430 +0
Total Volume and Open Interest 1,531 17,247 +369
Sugar #11(NYBOT)
Mar02 020208 6.28 6.37 6.15 6.18 -0.10 10,720 67,714 -2,082
May02 020208 5.80 5.89 5.70 5.73 -0.09 5,594 49,356 +1,245
Jul02 020208 5.43 5.47 5.34 5.34 -0.08 1,600 39,102 +7
Oct02 020208 5.52 5.57 5.45 5.45 -0.08 907 27,387 +305
Mar03 020208 5.92 5.95 5.85 5.85 -0.07 423 9,993 +40
Total Volume and Open Interest 19,612 205,094 -325
London Cocoa(LCE)
Mar02 020208 1090 1112 1090 1105 +12 2,910 45,547 -570
May02 020208 1112 1128 1112 1121 +12 2,475 36,684 +198
Jul02 020208 1130 1145 1130 1139 +13 997 35,891 +247
Sep02 020208 1129 1132 1122 1127 +14 1,297 14,356 +226
Dec02 020208 1035 1057 1035 1052 +12 956 12,621 +94
Mar03 020208 998 1012 997 1005 +7 1,242 12,999 +38
May03 020208 1000 1005 1000 1005 +7 0 1,571 +0
Total Volume and Open Interest 10,667 164,019 +913
London Coffee(LCE)
Mar02 020208 367.00 368.00 366.00 366.00 -1.00 4,561 35,351 -1,873
May02 020208 380.00 380.00 378.00 378.00 -2.00 2,323 29,116 +548
Jul02 020208 394.00 394.00 392.00 392.00 -2.00 730 20,599 +447
Sep02 020208 405.00 407.00 405.00 406.00 -1.00 1,604 17,121 +1,338
Nov02 020208 418.00 420.00 418.00 418.00 -1.00 132 7,544 +23
Jan03 020208 430.00 430.00 429.00 429.00 -1.00 85 2,747 +17
Total Volume and Open Interest 9,531 112,749 +596
London Sugar(LCE)
Mar02 020208 226.20 229.00 226.00 228.40 +2.90 1,341 11,083 -667
May02 020208 209.70 213.00 209.00 209.80 +0.80 1,906 16,664 +108
Aug02 020208 196.50 198.50 195.60 196.10 +0.60 376 15,396 +32
Oct02 020208 182.80 182.80 180.00 180.60 +0.10 71 6,958 +36
Dec02 020208 182.50 182.50 180.80 180.80 +0.10 0 1,913 +0
Total Volume and Open Interest 3,694 54,151 -491
Cotton(NYBOT)
Mar02 020208 37.95 38.65 37.70 38.26 +0.12 7,394 21,631 -708
May02 020208 39.55 40.05 39.15 39.95 +0.27 3,376 16,546 +997
Jul02 020208 40.75 41.25 40.55 41.15 +0.27 863 13,281 +159
Oct02 020208 42.60 43.10 42.60 43.10 +0.25 172 548 +84
Dec02 020208 43.85 44.60 43.60 44.34 +0.30 956 10,906 +200
Mar03 020208 45.50 46.00 45.50 46.00 +0.35 219 1,293 +65
Total Volume and Open Interest 13,090 65,955 +832
Lumber(CME)
Mar02 020208 268.0 277.5 267.5 277.5 +10.0 353 1,638 -20
May02 020208 277.0 285.8 277.0 285.8 +10.0 76 450 +6
Jul02 020208 288.0 295.0 287.8 292.2 +6.2 21 80 +3
Sep02 020208 285.5 285.5 285.5 285.5 +0.5 8 11 +2
Total Volume and Open Interest 458 2,185 -9
Crude Oil(NYM)
Mar02 020208 19.85 20.28 19.70 20.26 +0.62 68,275 103,786 -6,432
Apr02 020208 20.27 20.65 20.10 20.62 +0.60 43,742 78,432 +2,997
May02 020208 20.48 20.80 20.30 20.79 +0.59 20,945 42,746 +903
Jun02 020208 20.58 20.85 20.43 20.85 +0.54 10,598 32,946 -2,435
Jul02 020208 20.60 20.85 20.52 20.85 +0.50 3,758 20,275 +340
Aug02 020208 20.85 20.85 20.85 20.85 +0.48 510 14,832 -144
Sep02 020208 20.90 20.90 20.86 20.86 +0.47 1,359 17,063 +554
Oct02 020208 20.68 20.87 20.68 20.87 +0.46 291 11,683 +99
Nov02 020208 20.62 20.88 20.62 20.88 +0.45 324 9,670 +68
Dec02 020208 20.64 20.88 20.55 20.88 +0.43 4,742 32,687 +170
Total Volume and Open Interest 160,274 456,207 -2,777
Heating Oil(NYM)
Mar02 020208 52.60 53.70 52.00 53.34 +1.40 28,935 49,451 +774
Apr02 020208 53.10 53.90 52.30 53.81 +1.37 13,792 30,981 +2,133
May02 020208 53.25 54.10 52.75 54.01 +1.27 3,195 13,730 -101
Jun02 020208 53.50 54.46 53.35 54.46 +1.22 2,121 19,966 +650
Jul02 020208 54.10 55.01 53.75 55.01 +1.22 1,141 9,377 -144
Aug02 020208 54.95 55.81 54.95 55.81 +1.17 388 9,443 +81
Sep02 020208 55.80 56.71 55.80 56.71 +1.17 558 6,955 -7
Oct02 020208 57.15 57.61 56.50 57.61 +1.12 105 5,640 -15
Nov02 020208 58.00 58.41 58.00 58.41 +1.07 555 4,121 +38
Dec02 020208 59.00 59.16 59.00 59.16 +1.02 1,518 11,728 +213
Total Volume and Open Interest 53,623 175,518 +4,061
Unleaded Gas(NYM)
Mar02 020208 57.50 59.00 57.10 58.77 +1.80 18,320 41,927 -306
Apr02 020208 64.70 65.90 64.35 65.76 +1.48 9,615 30,435 +735
May02 020208 65.40 66.50 65.20 66.49 +1.41 3,348 19,475 +804
Jun02 020208 65.80 66.75 65.80 66.71 +1.33 1,807 16,091 +32
Jul02 020208 66.24 66.24 66.24 66.24 +1.22 608 10,478 +7
Aug02 020208 64.60 65.16 64.40 65.16 +1.14 451 11,385 -304
Sep02 020208 63.35 63.41 63.35 63.41 +1.09 60 11,342 +10
Oct02 020208 60.81 60.81 60.81 60.81 +1.04 0 588 +0
Total Volume and Open Interest 34,244 142,828 +979
Natural Gas(NYM)
Mar02 020208 2.170 2.210 2.165 2.191 +0.041 28,663 70,705 -915
Apr02 020208 2.245 2.275 2.240 2.265 +0.043 9,875 42,531 +77
May02 020208 2.320 2.350 2.315 2.338 +0.046 3,562 33,766 +965
Jun02 020208 2.380 2.410 2.380 2.403 +0.043 934 29,555 +22
Jul02 020208 2.445 2.465 2.440 2.460 +0.040 604 22,767 +217
Aug02 020208 2.500 2.520 2.490 2.510 +0.037 2,972 26,963 +442
Sep02 020208 2.500 2.520 2.490 2.512 +0.036 1,225 20,106 -119
Oct02 020208 2.540 2.545 2.520 2.537 +0.035 831 38,684 +142
Total Volume and Open Interest 63,560 495,909 +6,020
Brent Crude Oil(IPE)
Mar02 020208 19.35 19.80 19.28 19.72 +0.51 30,872 43,581 -5,109
Apr02 020208 19.63 20.05 19.54 19.97 +0.45 25,591 57,076 -5,441
May02 020208 19.88 20.20 19.75 20.15 +0.43 12,308 36,832 +2,823
Jun02 020208 19.73 19.99 19.65 19.97 +0.39 4,603 41,689 -1,079
Jul02 020208 19.74 19.93 19.66 19.93 +0.35 492 10,713 -279
Aug02 020208 19.78 19.93 19.71 19.93 +0.31 62 7,295 +51
Sep02 020208 19.82 19.96 19.76 19.96 +0.29 504 7,265 +250
Oct02 020208 19.99 19.99 19.99 19.99 +0.29 2 6,790 +0
Total Volume and Open Interest 77,336 266,676 -8,503
Gas Oil(IPE)
Feb02 020208 163.00 165.25 162.50 164.75 +4.75 14,315 19,505 -2,724
Mar02 020208 163.25 165.00 162.00 164.75 +4.75 18,675 40,662 +1,581
Apr02 020208 164.50 166.75 164.00 166.75 +4.75 6,118 16,340 +948
May02 020208 166.25 168.00 165.75 168.00 +4.00 1,020 8,108 -39
Jun02 020208 168.00 169.75 167.00 169.75 +3.75 1,962 21,343 +1,009
Jul02 020208 171.00 171.50 171.00 171.50 +3.50 0 4,582 -1
Aug02 020208 173.25 173.25 173.25 173.25 +3.25 0 4,433 +0
Sep02 020208 175.25 175.25 175.25 175.25 +3.25 0 6,032 +0
Total Volume and Open Interest 43,821 174,629 +983
US Dollar Index(NYBOT)
Mar02 020208 119.12 119.35 118.96 119.20 -0.07 1,638 8,755 -674
Jun02 020208 119.53 119.78 119.53 119.73 -0.07 39 2,228 -17
Sep02 020208 120.16 120.16 120.16 120.16 -0.07 0 2 +0
Total Volume and Open Interest 1,677 10,988 -691
Australian Dollar(IMM)
Mar02 020208 50.87 51.05 50.81 50.92 +0.24 1,324 21,253 -174
Jun02 020208 50.65 50.75 50.60 50.64 +0.24 13 542 +42
Sep02 020208 50.36 50.36 50.36 50.36 +0.24 0 3 +0
Total Volume and Open Interest 1,337 21,821 -132
British Pound(IMM)
Mar02 020208 140.96 141.60 140.96 141.22 +0.14 4,587 32,506 +91
Jun02 020208 140.38 140.38 140.38 140.38 +0.14 6 201 +39
Sep02 020208 139.54 139.54 139.54 139.54 +0.14      
Total Volume and Open Interest 4,593 32,707 +130
Canadian Dollar(IMM)
Mar02 020208 62.60 62.75 62.53 62.62 +0.09 6,334 62,467 -500
Jun02 020208 62.58 62.72 62.45 62.59 +0.08 385 4,438 +314
Sep02 020208 62.58 62.60 62.52 62.60 +0.07 30 1,432 -25
Dec02 020208 62.55 62.62 62.55 62.62 +0.06 16 1,105 +5
Total Volume and Open Interest 6,767 69,547 -206
Japanese Yen(IMM)
Mar02 020208 74.54 74.62 74.18 74.40 -0.65 3,653 106,979 -731
Jun02 020208 74.85 74.94 74.57 74.75 -0.65 244 20,938 -51
Sep02 020208 75.15 75.15 75.15 75.15 -0.68 0 45 +0
Total Volume and Open Interest 3,897 128,380 -782
Swiss Franc(IMM)
Mar02 020208 59.37 59.39 59.13 59.20 +0.02 6,036 43,277 -1,201
Jun02 020208 59.26 59.26 59.23 59.23 +0.02 5 306 +2
Sep02 020208 59.29 59.29 59.29 59.29 +0.02 0 2 +0
Total Volume and Open Interest 6,041 43,618 -1,199
EuroFX(IMM)
Mar02 020208 87.26 87.30 87.05 87.20 +0.23 8,124 103,956 +680
Jun02 020208 86.84 86.95 86.80 86.89 +0.23 137 4,156 +42
Sep02 020208 86.64 86.64 86.64 86.64 +0.22 9 95 +7
Total Volume and Open Interest 8,273 108,451 +730
Mexican Peso(IMM)
Mar02 020208 10865.0 10925.0 10855.0 10920.0 +68.0 6,473 30,093 -1,270
Jun02 020208 10685.0 10730.0 10677.0 10730.0 +60.0 58 2,647 +57
Total Volume and Open Interest 6,745 34,486 -781
30-Year T-Bonds(CBOT)
Mar02 020208 103~12 104~14 102~31 103~28 +0~18 218,393 453,841 +4,202
Jun02 020208 102~01 103~06 101~28 102~22 +0~18 6,673 41,264 -579
Sep02 020208 101~19 101~19 101~19 101~19 +0~17 1,320 1,261 +1,058
Total Volume and Open Interest 226,399 496,521 +4,684
Municipal Bonds(CBOT)
Mar02 020208 104~10 105~03 104~07 104~23 +0~10 352 6,899 -103
Jun02 020208 103~18 103~18 103~18 103~18 +0~09 0 2 +0
Total Volume and Open Interest 352 6,901 -103
10-Year T-Notes(CBOT)
Mar02 020208 106~205 107~070 106~095 106~305 +0~125 301,970 521,569 +1,275
Jun02 020208 105~205 105~270 105~025 105~205 +0~125 8,300 73,816 +3,983
Total Volume and Open Interest 310,270 595,387 +5,258
5-Year T-Notes(CBOT)
Mar02 020208 106~195 107~070 106~195 107~020 +0~105 84,748 0 -523,234
Jun02 020208 105~230 106~055 105~230 106~055 +0~105 6,312 39,654 +4,997
Total Volume and Open Interest 91,060 39,654 -518,237
2 Year T-Notes(CBOT)
Mar02 020208 105~005 105~032 105~004 105~028 +0~018 4,158 101,355 +0
Jun02 020208 104~056 104~056 104~056 104~056 +0~018 20 1 +0
Total Volume and Open Interest 4,178 101,356 +0
3-Mth T-Bills(IMM)
Mar02 020208 98.29 98.29 98.29 98.29 +0.01 0 754 +0
Total Volume and Open Interest 0 754 +0
Eurodollars(IMM)
Mar02 020208 98.045 98.075 98.040 98.065 +0.020 50,606 757,092 -291
Jun02 020208 97.730 97.850 97.730 97.810 +0.060 85,355 686,386 -5,216
Sep02 020208 97.300 97.425 97.295 97.375 +0.060 143,978 624,290 +1,662
Dec02 020208 96.750 96.900 96.750 96.840 +0.055 119,081 724,641 +4,522
Mar03 020208 96.195 96.340 96.180 96.280 +0.060 66,553 405,422 -7,596
Jun03 020208 95.625 95.800 95.625 95.745 +0.080 37,118 260,193 -6,293
Sep03 020208 95.215 95.390 95.215 95.345 +0.090 35,540 224,481 -10,614
Dec03 020208 94.860 95.050 94.860 95.000 +0.100 22,064 165,232 -829
Mar04 020208 94.680 94.810 94.680 94.775 +0.095 10,951 114,346 +1,321
Jun04 020208 94.445 94.575 94.445 94.540 +0.095 6,954 115,254 -895
Sep04 020208 94.245 94.380 94.245 94.350 +0.095 6,568 107,151 +933
Dec04 020208 94.040 94.160 94.040 94.130 +0.080 6,226 71,765 +1,088
Total Volume and Open Interest 643,411 4,878,401 -20,040
3-Mth Euro-Yen(IMM)
Mar02 020208 99.88 99.88 99.88 99.88 unch 280 12,527 -72
Jun02 020208 99.88 99.88 99.88 99.88 unch 735 10,504 -1,700
Sep02 020208 99.87 99.87 99.87 99.87 unch 295 3,154 +49
Dec02 020208 99.85 99.85 99.85 99.85 unch 45 1,966 +100
Mar03 020208 99.81 99.81 99.81 99.81 unch 36 1,947 +152
Jun03 020208 99.80 99.80 99.80 99.80 unch 30 1,786 +0
Sep03 020208 99.74 99.75 99.74 99.75 +0.01 95 768 +93
Dec03 020208 99.68 99.68 99.68 99.68 +0.02 0 237 +0
Mar04 020208 99.58 99.58 99.58 99.58 +0.01 0 382 +0
Jun04 020208 99.49 99.49 99.49 99.49 unch 0 79 +0
Total Volume and Open Interest 1,516 33,384 -1,378
3-Mth Euro-Yen(SIMEX)
Mar02 020208 99.88 99.88 99.87 99.88 0.00 4,274 80,008 -405
Jun02 020208 99.88 99.88 99.87 99.88 0.00 3,547 77,222 -1,157
Sep02 020208 99.86 99.87 99.86 99.86 unch 1,791 30,045 -417
Dec02 020208 99.85 99.85 99.85 99.85 unch 629 18,800 +48
Mar03 020208 99.82 99.82 99.81 99.81 unch 874 25,017 +489
Jun03 020208 99.79 99.80 99.79 99.79 unch 268 28,910 +92
Sep03 020208 99.75 99.75 99.75 99.75 +0.01 20 16,163 +20
Dec03 020208 99.67 99.68 99.67 99.68 +0.01 50 5,844 +50
Total Volume and Open Interest 11,653 298,130 -1,080
German Euro-Bund(EUREX)
Mar02 020208 107.70 107.94 107.41 107.84 +0.18 1,236,229 775,613 +38,670
Jun02 020208 106.94 107.11 106.84 107.11 +0.17 2,652 16,434 +406
Sep02 020208 106.84 106.84 106.84 106.84 +0.18 4,209 922 -261
Total Volume and Open Interest 1,243,090 792,969 +38,815
German Euro-Bobl(EUREX)
Mar02 020208 106.26 106.43 106.07 106.37 +0.16 704,826 468,144 +10,131
Jun02 020208 105.51 105.66 105.44 105.66 +0.20 1,456 9,632 +250
Sep02 020208 105.38 105.38 105.38 105.38 +0.17 200 760 +0
Total Volume and Open Interest 706,482 478,536 +10,381
Long Gilt(LIFFE)
Mar02 020208 114~10 114~17 114~01 114~12 +0~04 49,114 69,852 +1,354
Jun02 020208 113~18 113~18 113~18 113~18 +0~04 175 625 +175
Total Volume and Open Interest 49,289 70,477 +1,529
3-Mth Short Sterling(LIFFE)
Mar02 020208 95.92 95.94 95.90 95.93 +0.02 42,197 0 +0
Jun02 020208 95.63 95.67 95.60 95.66 +0.05 32,384 0 +0
Sep02 020208 95.27 95.33 95.24 95.30 +0.05 41,444 0 +0
Total Volume and Open Interest 181,269    
3-Mth Euribor(LIFFE)
Mar02 020208 96.645 96.665 96.630 96.655 +0.015 156,007 607,006 +8,696
Jun02 020208 96.570 96.610 96.555 96.590 +0.020 165,971 472,462 +6,583
Sep02 020208 96.345 96.400 96.320 96.370 +0.025 160,776 353,739 +4,092
Total Volume and Open Interest 702,285 2,176,201 +24,560
3-Mth Aus T-Bills(SFE)
Mar02 020208 95.69 95.70 95.68 95.69 -0.01 20,087 165,870 +14,833
Jun02 020208 95.56 95.57 95.55 95.56 -0.03 16,748 127,201 +14,310
Sep02 020208 95.28 95.30 95.28 95.29 -0.03 3,967 48,435 +3,477
Dec02 020208 94.92 94.95 94.92 94.94 -0.03 923 31,112 +469
Mar03 020208 94.58 94.60 94.58 94.60 -0.04 745 14,313 +623
Jun03 020208 94.32 94.33 94.32 94.33 -0.03 1,585 11,194 +1,067
Sep03 020208 94.12 94.12 94.11 94.11 -0.04 1,339 11,379 +1,186
Dec03 020208 93.96 93.97 93.96 93.97 -0.04 382 5,529 +282
Mar04 020208 93.86 93.86 93.86 93.86 -0.06 50 3,076 +50
Jun04 020208 93.83 93.83 93.83 93.83 -0.05 50 1,833 +50
Total Volume and Open Interest 45,951 422,781 +36,422
10-Year Aus T-Bonds(SFE)
Mar02 020208 94.06 94.07 94.04 94.05 -0.06 12,642 134,654 +0
Jun02 020208 94.05 94.05 94.05 94.05 -0.06      
Total Volume and Open Interest 12,642 134,654 +3,880
3-Year Aus T-Bonds(SFE)
Mar02 020208 94.64 94.65 94.61 94.63 -0.04 63,293 434,192 +40,019
Jun02 020208 94.44 94.44 94.44 94.44 -0.04      
Total Volume and Open Interest 63,293 434,192 +40,019
Gold(CMX)
Feb02 020208 304.0 306.8 302.8 303.5 +3.8 239 1,375 -118
Apr02 020208 304.3 307.3 302.7 304.4 +3.8 35,209 93,316 +4,269
Jun02 020208 305.0 307.8 303.5 304.9 +3.7 1,021 13,201 -126
Aug02 020208 307.5 308.0 305.3 305.3 +3.6 246 3,433 -52
Oct02 020208 305.8 305.8 305.8 305.8 +3.5 48 3,194 -3
Dec02 020208 305.5 309.2 305.0 306.3 +3.5 173 12,976 -7
Total Volume and Open Interest 37,816 146,228 +4,313
Silver(CMX)
Mar02 020208 439.0 449.0 438.5 445.5 +11.0 6,482 31,340 -689
May02 020208 441.5 451.0 440.0 446.9 +10.9 775 13,023 +283
Jul02 020208 443.5 452.0 443.0 447.9 +10.7 41 8,225 -2
Sep02 020208 451.5 452.0 449.0 449.0 +10.6 21 1,812 -1
Dec02 020208 448.0 454.0 447.0 450.4 +10.9 256 6,666 +76
Total Volume and Open Interest 7,777 64,065 -159
Platinum(NYM)
Apr02 020208 473.0 478.0 471.0 475.8 +7.9 879 5,529 -108
Jul02 020208 465.2 470.0 465.2 468.8 +7.9 100 409 +59
Oct02 020208 463.8 463.8 463.8 463.8 +7.9 0 38 +0
Total Volume and Open Interest 979 5,976 -49
Palladium(NYME)
Mar02 020208 382.50 383.00 370.00 374.00 -2.00 52 979 -16
Jun02 020208 373.75 373.75 373.75 373.75 -2.00 23 153 -20
Sep02 020208 371.75 371.75 371.75 371.75 -2.00 0 12 +0
Total Volume and Open Interest 75 1,144 -36
Copper(CMX)
Mar02 020208 73.70 74.10 72.95 73.35 -0.35 4,679 40,183 +921
May02 020208 74.15 74.55 73.50 73.90 -0.30 408 7,854 +134
Jul02 020208 74.50 75.10 74.20 74.40 -0.30 154 8,212 +72
Sep02 020208 75.20 75.30 74.75 74.90 -0.30 54 7,385 +51
Dec02 020208 75.95 76.25 75.55 75.60 -0.30 77 6,879 +29
Total Volume and Open Interest 5,602 79,628 +931
DJIA Index(CBOT)
Mar02 020208 9640 9751 9565 9745 +152 18,527 28,855 +757
Jun02 020208 9640 9755 9605 9751 +153 43 634 +13
Sep02 020208 9764 9764 9764 9764 +154 21 75 -20
Dec02 020208 9787 9787 9787 9787 +154 0 116 +0
Total Volume and Open Interest 18,591 29,680 +750
S & P 500(CME)
Mar02 020208 1083.00 1098.50 1080.00 1096.50 +19.50 73,857 478,103 +134
Jun02 020208 1085.50 1100.00 1084.00 1098.60 +19.70 3,481 20,982 +1,781
Sep02 020208 1094.80 1101.10 1094.00 1101.10 +19.80 615 11,532 +503
Dec02 020208 1104.80 1104.80 1104.80 1104.80 +19.70 12 454 +12
Total Volume and Open Interest 77,971 511,244 +2,430
S & P 500 E-Mini(Globex)
Mar02 020208 1076.25 1096.75 1075.50 1096.50 +19.50 306,289 110,134 +2,866
Jun02 020208 1085.00 1098.50 1083.00 1098.50 +19.50 10 39 +6
Total Volume and Open Interest 306,299 110,173 +2,872
NASDAQ 100(CME)
Mar02 020208 1425.00 1460.00 1407.00 1454.00 +39.00 18,785 52,100 +839
Jun02 020208 1461.50 1461.50 1461.50 1461.50 +39.50 2 15 +2
Sep02 020208 1469.00 1469.00 1469.00 1469.00 +40.00      
Total Volume and Open Interest 18,787 52,115 +841
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020208 1415.0 1454.0 1407.5 1454.0 +39.0 209,743 90,251 -5,789
Jun02 020208 1461.5 1461.5 1461.5 1461.5 +39.5 0 6 +0
Total Volume and Open Interest 209,743 90,257 -5,789
NYSE Composite(NYBOT)
Mar02 020208 557.25 566.75 557.25 566.50 +10.50 320 3,251 -90
Jun02 020208 566.70 566.70 566.70 566.70 +10.50 0 420 +0
Sep02 020208 566.90 566.90 566.90 566.90 +10.50 0 200 +0
Total Volume and Open Interest 320 3,871 -90
S & P Midcap 400(CME)
Mar02 020208 486.50 498.25 486.00 498.10 +14.60 526 13,733 +62
Jun02 020208 489.50 499.30 489.50 499.30 +14.60      
Sep02 020208 503.30 503.30 503.30 503.30 +14.60      
Total Volume and Open Interest 526 13,733 +62
Russell 2000(CME)
Mar02 020208 460.00 468.50 457.00 467.75 +10.60 2,075 26,014 -176
Jun02 020208 468.60 468.60 468.60 468.60 +10.60 0 5 +0
Sep02 020208 470.60 470.60 470.60 470.60 +10.60      
Total Volume and Open Interest 2,075 26,019 -176
Value Line(KCBT)
Mar02 020208 1173.50 1196.50 1173.50 1192.00 +24.00 51 313 -30
Total Volume and Open Interest 51 313 -30
Nikkei 225(CME)
Mar02 020208 9730 9810 9690 9790 +225 1,168 15,661 -237
Jun02 020208 9780 9780 9780 9780 +225 1 73 -1
Total Volume and Open Interest 1,169 15,737 -238
Nikkei 225(SIMEX)
Mar02 020208 9550 9750 9480 9705 +180 14,706 89,169 -333
Jun02 020208 9660 9660 9660 9660 +180 0 27 +0
Sep02 020208 9655 9655 9655 9655 +180      
Total Volume and Open Interest 14,706 89,496 -333
CAC 40(MATIF)
Feb02 020208 4279.0 4328.0 4250.0 4305.0 +4.0 69,163 416,958 +13,007
Mar02 020208 4280.0 4345.0 4280.0 4316.0 +4.5 2,449 118,710 +1,746
Apr02 020208 4329.5 4329.5 4322.0 4322.0 +4.0 15 523 +7
Total Volume and Open Interest 73,302 586,938 +16,248
DAX Index(EUREX)
Mar02 020208 4848.5 4913.5 4818.0 4828.5 -45.5 78,175 160,954 +2,483
Jun02 020208 4883.0 4947.0 4863.5 4872.5 -45.5 1,074 10,212 +628
Sep02 020208 4914.5 4914.5 4914.5 4914.5 -45.5 125 2,185 +46
Total Volume and Open Interest 79,374 173,351 +3,157
FT-SE 100(LIFFE)
Mar02 020208 5105.00 5134.00 5086.50 5105.00 -4.50 45,235 405,807 -151
Jun02 020208 5116.00 5131.00 5107.00 5116.50 -4.00 2,400 28,344 -420
Sep02 020208 5145.50 5145.50 5133.00 5133.00 -1.50 1,852 4,211 -411
Total Volume and Open Interest 49,487 438,362 -982
SPI 200(SFE)
Mar02 020208 3412.0 3439.0 3407.0 3434.0 +19.0 11,601 141,202 +5,630
Jun02 020208 3431.0 3451.0 3431.0 3447.0 +19.0 231 2,177 +213
Sep02 020208 3456.0 3456.0 3456.0 3456.0 +19.0 0 445 +0
Total Volume and Open Interest 12,016 144,529 +6,027
GSCI(CME)
Feb02 020208 168.00 169.55 167.90 169.55 +3.40 2,165 18,266 -1,555
Mar02 020208 171.80 173.10 171.60 173.10 +3.30 2,099 1,948 +1,844
Apr02 020208 173.50 173.50 173.50 173.50 +2.70      
Total Volume and Open Interest 4,264 20,214 +289
Bridge CRB Index(NYBOT)
Apr02 020208 192.50 193.00 192.50 192.80 +1.55 84 347 +65
Jun02 020208 195.30 195.30 195.30 195.30 +1.55 52 112 +49
Aug02 020208 197.30 197.30 197.30 197.30 +1.55      
Total Volume and Open Interest 154 617 +102
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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!