MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed May 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020508 461.00 467.50 457.50 467.25 +6.25 1,083 3,102 -467
Jul02 020508 464.50 472.75 463.00 472.00 +6.50 19,108 81,543 -2,160
Aug02 020508 462.00 469.50 460.75 469.25 +6.75 784 10,814 +200
Sep02 020508 456.50 463.75 454.75 463.25 +7.00 402 6,628 +54
Nov02 020508 455.00 464.00 453.00 463.25 +7.50 3,694 32,799 +515
Jan03 020508 461.50 469.50 459.00 469.00 +8.25 119 3,083 -46
Mar03 020508 465.00 473.50 463.50 472.75 +7.25 158 2,525 +43
Total Volume and Open Interest 25,432 143,054 -1,794
Soybean Meal(CBOT)
May02 020508 160.00 162.50 159.00 162.10 +1.90 3,807 6,791 +182
Jul02 020508 157.30 160.00 156.30 159.60 +2.10 10,251 59,132 -133
Aug02 020508 155.40 157.70 154.40 157.40 +2.20 898 12,792 +66
Sep02 020508 153.30 155.30 152.20 155.20 +1.90 361 11,284 +111
Oct02 020508 151.30 153.20 150.10 153.00 +1.90 661 7,966 +183
Dec02 020508 150.50 152.70 149.30 152.30 +1.80 2,865 26,291 +378
Jan03 020508 150.50 152.70 149.60 152.30 +2.00 457 2,843 +115
Mar03 020508 150.20 152.00 149.30 151.50 +2.00 183 2,247 -40
Total Volume and Open Interest 19,635 131,792 +970
Soybean Oil(CBOT)
May02 020508 16.27 16.44 16.24 16.44 +0.19 1,249 1,931 -350
Jul02 020508 16.44 16.64 16.41 16.62 +0.19 12,899 63,972 -110
Aug02 020508 16.57 16.75 16.55 16.73 +0.18 771 12,575 +124
Sep02 020508 16.70 16.88 16.70 16.85 +0.18 816 10,708 +209
Oct02 020508 16.83 16.97 16.78 16.97 +0.19 251 7,809 -6
Dec02 020508 17.06 17.25 17.02 17.24 +0.18 1,706 21,856 +104
Jan03 020508 17.32 17.42 17.32 17.40 +0.18 110 1,834 -41
Mar03 020508 17.45 17.66 17.42 17.61 +0.21 152 1,599 -148
Total Volume and Open Interest 17,955 127,020 -217
Canola(WCE)
May02 020508 317.0 317.5 317.0 317.5 +3.0 0 1,564 +0
Jul02 020508 318.0 320.9 317.6 320.1 +2.5 2,527 32,964 -634
Sep02 020508 317.5 317.5 317.5 317.5 +0.4 0 16 +0
Nov02 020508 321.0 324.5 320.7 323.3 +2.8 962 19,159 +95
Jan03 020508 326.0 326.1 326.0 326.1 +2.6 0 1,179 +0
Total Volume and Open Interest 3,489 54,882 -539
Corn(CBOT)
May02 020508 199.00 199.75 197.25 198.50 -0.50 2,903 4,679 -591
Jul02 020508 205.50 205.75 203.75 204.50 -0.25 57,202 212,353 -1,993
Sep02 020508 212.00 212.50 210.75 211.50 -0.25 3,187 47,855 -228
Dec02 020508 222.00 222.50 220.50 221.25 -0.25 16,688 97,776 +2,391
Mar03 020508 229.25 230.75 229.00 229.50 unch 1,116 15,166 +265
May03 020508 234.50 235.00 233.50 234.00 -0.25 451 4,440 +352
Total Volume and Open Interest 83,373 398,703 +1,114
Wheat(CBOT)
May02 020508 268.25 268.25 264.00 264.00 -3.00 86 578 -50
Jul02 020508 272.50 275.50 270.50 272.25 -1.25 16,224 73,196 -745
Sep02 020508 278.50 281.50 277.00 278.25 -1.25 805 9,639 +222
Dec02 020508 290.00 292.25 287.50 288.75 -1.75 2,717 13,808 +617
Mar03 020508 296.50 298.50 295.00 295.25 -2.75 154 2,167 +49
Total Volume and Open Interest 19,990 100,602 +89
Wheat(KCBT)
May02 020508 278.00 278.00 278.00 278.00 unch 2 66 -106
Jul02 020508 285.00 287.00 284.25 284.75 -0.75 3,778 38,371 -451
Sep02 020508 291.50 293.00 291.00 291.50 unch 431 8,738 +29
Dec02 020508 298.50 300.50 298.50 298.50 -0.50 727 10,836 +232
Mar03 020508 306.00 306.00 304.50 304.50 +0.50 34 2,295 +8
Total Volume and Open Interest 4,997 61,407 -267
Wheat(MGE)
May02 020508 287.00 288.25 287.00 288.25 +1.25 157 2 -164
Jul02 020508 293.00 294.50 292.50 293.25 +0.25 2,191 13,450 -95
Sep02 020508 300.00 301.25 299.75 299.75 +0.25 187 4,408 +19
Dec02 020508 311.00 311.50 310.00 310.00 +0.50 31 2,860 +1
Mar03 020508 319.50 319.50 319.50 319.50 unch 2 407 +0
Total Volume and Open Interest 2,568 21,816 -239
Oats(CBOT)
May02 020508 177.00 180.00 176.75 180.00 +3.25 245 706 -129
Jul02 020508 139.00 140.00 138.00 139.50 +0.75 681 3,906 +112
Sep02 020508 122.50 123.00 122.50 123.00 +1.25 28 520 +2
Dec02 020508 127.00 127.00 125.25 126.25 unch 231 3,800 +36
Total Volume and Open Interest 1,185 8,982 +21
Rough Rice(CBOT)
May02 020508 3.51 3.52 3.51 3.52 +0.04 8 28 -5
Jul02 020508 3.73 3.73 3.69 3.72 +0.03 416 4,180 -2
Sep02 020508 3.92 3.96 3.92 3.93 +0.02 45 577 +29
Nov02 020508 4.15 4.18 4.14 4.16 +0.03 120 1,308 +57
Total Volume and Open Interest 670 7,608 +100
Live Cattle(CME)
Jun02 020508 65.200 65.200 63.600 63.650 -0.525 8,141 35,905 -624
Aug02 020508 65.250 65.400 63.800 63.950 -0.725 4,140 22,080 +497
Oct02 020508 67.600 67.675 66.400 66.525 -0.500 1,996 24,451 +153
Dec02 020508 68.900 69.000 67.850 67.925 -0.650 644 9,898 -35
Feb03 020508 69.300 69.600 68.550 68.700 -0.450 105 2,625 +47
Apr03 020508 70.500 70.900 70.000 70.000 -0.475 67 1,244 +3
Total Volume and Open Interest 15,093 96,203 +41
Feeder Cattle(CME)
May02 020508 78.100 78.100 76.600 76.650 -0.500 987 3,250 -338
Aug02 020508 79.800 79.900 78.200 78.425 -0.625 1,673 6,908 +39
Sep02 020508 79.200 79.250 77.550 77.600 -0.900 107 1,067 +21
Oct02 020508 79.250 79.250 77.600 77.600 -0.950 158 1,251 +3
Nov02 020508 79.100 79.300 78.250 78.250 -0.600 93 558 +51
Jan03 020508 78.800 78.900 78.000 78.050 -0.650 10 360 +8
Mar03 020508 78.150 78.150 77.600 77.600 -0.400 0 8 +0
Total Volume and Open Interest 3,028 13,404 -216
Lean Hogs(CME)
May02 020508 46.200 46.400 45.350 45.400 -1.350 436 1,748 -49
Jun02 020508 52.900 53.350 52.225 52.450 -0.300 4,595 16,337 -176
Jul02 020508 54.050 54.050 53.100 53.575 -0.275 1,881 5,125 +338
Aug02 020508 51.900 51.900 51.100 51.600 -0.300 268 3,052 +21
Oct02 020508 43.250 43.400 42.750 43.000 -0.400 166 2,488 +23
Dec02 020508 40.650 40.700 39.950 40.100 -0.350 128 2,336 -30
Feb03 020508 42.400 42.900 42.350 42.350 -0.375 12 439 +0
Total Volume and Open Interest 7,486 31,525 +127
Pork Bellies(CME)
May02 020508 63.200 63.400 61.100 61.350 -2.200 205 148 -83
Jul02 020508 64.250 64.450 61.950 62.200 -1.950 863 2,632 +121
Aug02 020508 64.500 64.550 62.000 62.125 -2.250 102 518 +47
Feb03 020508 65.250 65.250 65.250 65.250 unch 0 10 +0
Mar03 020508 65.500 65.500 65.500 65.500 unch 0 1 +0
Total Volume and Open Interest 1,170 3,309 +85
Cocoa(NYBOT)
May02 020508 1480 1499 1480 1497 +10 11 835 -19
Jul02 020508 1450 1475 1448 1472 +14 2,401 31,213 +228
Sep02 020508 1434 1454 1434 1454 +13 976 16,553 +546
Dec02 020508 1394 1412 1394 1412 +14 374 12,291 -94
Mar03 020508 1359 1374 1358 1374 +14 668 10,957 -64
May03 020508 1364 1364 1364 1364 +14 1 6,027 +0
Jul03 020508 1352 1352 1352 1352 +14 0 4,489 +0
Total Volume and Open Interest 5,919 99,314 -1
Coffee "C"(NYBOT)
May02 020508 49.00 49.00 48.00 48.40 -0.60 22 148 -11
Jul02 020508 51.00 51.20 50.30 50.40 -0.70 3,655 31,332 +442
Sep02 020508 53.65 53.80 52.95 53.00 -0.70 644 14,525 +92
Dec02 020508 56.30 56.50 55.80 55.80 -0.65 424 7,625 -13
Mar03 020508 58.20 58.20 57.70 57.70 -0.50 216 4,570 -12
May03 020508 58.50 58.50 58.50 58.50 -0.30 211 1,714 +1
Total Volume and Open Interest 5,425 62,754 +586
Orange Juice(NYBOT)
May02 020508 91.00 92.50 91.00 92.15 +0.35 166 271 -10
Jul02 020508 86.20 87.20 86.20 86.75 +0.45 3,009 12,213 +402
Sep02 020508 86.50 86.90 86.50 86.90 +0.40 699 1,975 +157
Nov02 020508 86.50 87.00 86.50 86.75 +0.25 42 2,641 +7
Jan03 020508 87.80 87.80 87.75 87.75 -0.50 4 3,684 +1
Total Volume and Open Interest 3,941 23,121 +578
Sugar #11(NYBOT)
Jul02 020508 5.36 5.44 5.27 5.41 +0.10 14,941 71,578 -305
Oct02 020508 5.32 5.38 5.25 5.36 +0.09 3,589 32,937 +3
Mar03 020508 5.56 5.67 5.56 5.65 +0.12 1,188 19,753 -59
May03 020508 5.62 5.68 5.60 5.68 +0.11 358 6,895 +191
Jul03 020508 5.58 5.61 5.54 5.61 +0.11 247 11,957 +66
Total Volume and Open Interest 20,494 150,386 -223
London Cocoa(LCE)
May02 020508 1165 1181 1165 1178 +15 3,332 17,927 -2,986
Jul02 020508 1193 1206 1190 1204 +13 1,112 46,072 -292
Sep02 020508 1154 1170 1153 1167 +16 364 30,313 -347
Dec02 020508 1061 1067 1055 1067 +16 549 19,905 -127
Mar03 020508 1046 1050 1040 1050 +13 505 30,852 +291
May03 020508 1056 1056 1056 1056 +14 54 4,276 -223
Jul03 020508 1048 1060 1048 1060 +16 10 3,800 +5
Total Volume and Open Interest 5,983 162,080 -3,789
London Coffee(LCE)
May02 020508 503.00 505.00 496.00 496.00 -6.00 301 1,282 -289
Jul02 020508 520.00 522.00 515.00 515.00 -5.00 1,794 36,566 -870
Sep02 020508 530.00 531.00 526.00 526.00 -5.00 1,223 30,855 +111
Nov02 020508 540.00 540.00 536.00 536.00 -4.00 1,029 17,337 +299
Jan03 020508 548.00 549.00 544.00 544.00 -5.00 271 7,353 +176
Mar03 020508 553.00 553.00 553.00 553.00 -5.00 120 5,124 +18
Total Volume and Open Interest 4,745 100,595 -548
London Sugar(LCE)
May02 020415 196.00 206.40 196.00 202.20 +6.20 2,385 2,111 -1,111
Aug02 020508 192.00 193.70 190.00 193.00 +0.30 3,369 20,700 -1,539
Oct02 020508 170.60 172.00 169.80 172.00 +1.20 524 11,257 -135
Dec02 020508 171.00 173.00 171.00 173.00 +1.20 93 2,724 -89
Mar03 020508 174.70 176.70 174.70 176.70 +1.60 203 3,624 -39
Total Volume and Open Interest 4,261 39,957 -1,794
Cotton(NYBOT)
May02 020508 32.40 32.40 32.20 32.20 +0.73 26 24 +11
Jul02 020508 33.30 33.83 33.15 33.70 +0.59 3,370 39,212 -102
Oct02 020508 35.60 35.90 35.41 35.85 +0.45 106 1,341 +32
Dec02 020508 37.10 37.45 36.95 37.38 +0.40 928 21,402 +12
Mar03 020508 39.10 39.45 39.00 39.31 +0.36 36 3,275 +11
May03 020508 41.60 41.80 41.50 41.80 +0.15 6 2,222 +48
Total Volume and Open Interest 4,540 68,930 +26
Lumber(CME)
May02 020508 303.2 308.9 300.2 308.0 +3.5 166 244 -67
Jul02 020508 301.0 304.3 296.8 302.5 +0.6 278 831 +69
Sep02 020508 297.5 298.6 294.2 297.0 -0.6 73 259 +30
Nov02 020508 291.0 291.0 287.0 288.0 -2.1 5 58 +0
Total Volume and Open Interest 522 1,398 +32
Crude Oil(NYM)
Jun02 020508 26.95 28.05 26.95 27.85 +1.22 102,456 138,807 -2,601
Jul02 020508 26.45 27.20 26.38 27.01 +0.85 73,850 94,376 +7,250
Aug02 020508 26.10 26.75 26.10 26.65 +0.74 20,917 39,601 +3,450
Sep02 020508 26.05 26.40 25.90 26.38 +0.68 2,733 31,010 +797
Oct02 020508 25.75 26.20 25.75 26.15 +0.63 1,727 18,260 -764
Nov02 020508 25.75 26.00 25.70 25.94 +0.59 1,225 11,999 -148
Dec02 020508 25.30 25.85 25.30 25.73 +0.55 10,549 42,918 -512
Jan03 020508 25.30 25.51 25.30 25.51 +0.51 3,626 16,394 +210
Feb03 020508 25.12 25.30 25.10 25.30 +0.48 597 8,321 -198
Mar03 020508 24.85 25.10 24.85 25.10 +0.45 495 9,696 +58
Total Volume and Open Interest 222,423 506,595 +7,845
Heating Oil(NYM)
Jun02 020508 66.30 68.00 66.30 67.40 +1.54 17,707 37,109 -888
Jul02 020508 67.00 68.50 67.00 68.01 +1.52 6,436 19,345 +968
Aug02 020508 67.90 68.90 67.90 68.56 +1.47 1,683 14,140 -235
Sep02 020508 68.85 69.75 68.70 69.26 +1.42 2,148 11,237 +10
Oct02 020508 69.25 70.40 69.25 69.96 +1.37 1,032 7,239 +301
Nov02 020508 71.00 71.00 70.25 70.56 +1.32 630 5,584 +79
Dec02 020508 70.30 71.30 70.30 71.06 +1.27 2,096 16,615 +163
Jan03 020508 70.60 71.60 70.60 71.31 +1.22 343 7,487 +182
Feb03 020508 70.70 71.30 70.70 70.91 +1.12 792 5,124 +398
Mar03 020508 69.40 70.00 69.31 69.31 +1.02 222 3,768 +17
Total Volume and Open Interest 33,556 133,973 +1,066
Unleaded Gas(NYM)
Jun02 020508 78.40 79.25 77.90 78.77 +0.49 24,168 55,514 -978
Jul02 020508 78.20 79.50 78.00 79.13 +0.83 10,315 21,332 +1,045
Aug02 020508 77.70 78.80 77.60 78.53 +1.08 5,360 14,452 +471
Sep02 020508 75.70 76.63 75.70 76.63 +1.13 1,824 16,515 -477
Oct02 020508 73.23 73.23 73.23 73.23 +1.18 812 4,233 +484
Nov02 020508 70.90 71.58 70.90 71.58 +1.18 205 1,457 -27
Dec02 020508 70.35 71.03 70.35 71.03 +1.18 141 2,388 -1
Jan03 020508 70.15 70.78 70.15 70.78 +1.18 187 788 +76
Total Volume and Open Interest 43,012 117,154 +593
Natural Gas(NYM)
Jun02 020508 3.750 3.860 3.730 3.746 +0.073 64,205 64,948 +1,134
Jul02 020508 3.800 3.900 3.780 3.794 +0.075 9,808 33,504 +1,800
Aug02 020508 3.836 3.920 3.815 3.830 +0.074 5,553 36,326 +877
Sep02 020508 3.845 3.930 3.820 3.839 +0.074 1,871 30,327 +154
Oct02 020508 3.835 3.940 3.820 3.855 +0.077 5,987 49,824 +337
Nov02 020508 4.100 4.160 4.100 4.105 +0.077 2,178 34,084 +19
Dec02 020508 4.330 4.380 4.290 4.320 +0.077 4,613 34,615 -377
Jan03 020508 4.420 4.490 4.390 4.410 +0.072 6,595 36,041 -674
Total Volume and Open Interest 117,049 562,171 +6,564
Brent Crude Oil(IPE)
Jun02 020508 25.74 26.10 25.40 26.03 +0.62 47,753 66,394 -10,238
Jul02 020508 25.90 26.17 25.50 26.14 +0.65 46,786 62,190 +4,941
Aug02 020508 25.45 25.98 25.32 25.97 +0.68 14,202 28,037 +6,276
Sep02 020508 25.24 25.75 25.09 25.75 +0.68 2,636 14,551 +59
Oct02 020508 24.95 25.53 24.90 25.53 +0.67 1,634 10,867 +842
Nov02 020508 24.70 25.32 24.70 25.32 +0.66 636 8,111 -131
Dec02 020508 24.57 25.12 24.45 25.12 +0.66 6,526 33,087 +1,300
Jan03 020508 24.31 24.86 24.31 24.86 +0.64 58 12,102 +0
Total Volume and Open Interest 120,649 264,482 +3,299
Gas Oil(IPE)
May02 020508 202.25 205.00 200.25 204.25 +5.50 17,090 22,613 -1,926
Jun02 020508 204.25 207.00 202.25 206.50 +5.75 18,168 47,081 +1,371
Jul02 020508 206.00 209.00 204.25 208.75 +5.75 4,110 17,052 +1,700
Aug02 020508 207.25 210.75 207.25 210.75 +5.75 531 7,170 +197
Sep02 020508 209.25 212.75 209.25 212.75 +5.75 193 9,390 +144
Oct02 020508 211.25 214.50 211.25 214.50 +5.50 45 10,386 +25
Nov02 020508 215.25 215.25 215.25 215.25 +5.50 0 11,890 +0
Dec02 020508 213.25 215.00 211.00 215.00 +5.25 2,924 29,447 +633
Total Volume and Open Interest 43,261 186,997 +2,344
US Dollar Index(NYBOT)
Jun02 020508 114.36 115.26 114.36 115.14 +0.96 1,683 11,941 -105
Sep02 020508 115.00 115.82 115.00 115.66 +0.96 543 2,883 +23
Dec02 020508 116.08 116.08 116.08 116.08 +0.96 1 11 +1
Total Volume and Open Interest 2,227 14,835 -81
Australian Dollar(IMM)
Jun02 020508 53.98 54.09 53.73 53.80 -0.03 1,069 48,146 +227
Sep02 020508 53.50 53.50 53.41 53.41 -0.05 16 238 +5
Dec02 020508 53.02 53.02 53.02 53.02 -0.07 0 80 +0
Total Volume and Open Interest 1,091 48,575 +237
British Pound(IMM)
Jun02 020508 145.46 145.70 144.96 145.22 -1.20 3,314 49,208 +2,054
Sep02 020508 144.80 144.90 144.40 144.40 -1.20 6 934 -6
Dec02 020508 144.50 144.50 143.58 143.58 -1.20 0 12 +0
Total Volume and Open Interest 3,320 50,156 +2,048
Canadian Dollar(IMM)
Jun02 020508 63.76 63.77 63.55 63.66 -0.05 3,270 69,147 -419
Sep02 020508 63.62 63.64 63.46 63.55 -0.05 116 5,843 +62
Dec02 020508 63.44 63.48 63.35 63.46 -0.05 85 1,956 +14
Mar03 020508 63.45 63.45 63.35 63.37 -0.05 11 306 +2
Total Volume and Open Interest 3,482 77,436 -341
Japanese Yen(IMM)
Jun02 020508 77.95 78.06 77.80 77.82 -0.46 7,323 81,927 +687
Sep02 020508 78.30 78.33 78.18 78.20 -0.46 62 1,499 +129
Dec02 020508 78.75 78.75 78.66 78.66 -0.46 0 278 +1
Total Volume and Open Interest 7,385 84,031 +817
Swiss Franc(IMM)
Jun02 020508 62.42 62.60 62.12 62.24 -0.72 6,808 55,441 +392
Sep02 020508 62.46 62.46 62.28 62.35 -0.72 29 423 -7
Dec02 020508 62.47 62.47 62.47 62.47 -0.72 0 42 +0
Total Volume and Open Interest 6,837 55,906 +385
EuroFX(IMM)
Jun02 020508 90.70 90.84 90.21 90.37 -0.98 15,824 131,063 -464
Sep02 020508 90.30 90.50 89.90 90.02 -0.98 1,036 3,558 +640
Dec02 020508 90.10 90.18 89.55 89.74 -0.98 36 660 +28
Total Volume and Open Interest 16,896 135,303 +204
Mexican Peso(IMM)
Jun02 020508 10560.0 10580.0 10520.0 10552.0 +87.0 3,149 23,552 -622
Sep02 020508 10410.0 10410.0 10370.0 10407.0 +92.0 582 3,091 -64
Total Volume and Open Interest 3,762 28,066 -701
30-Year T-Bonds(CBOT)
Jun02 020508 102~20 102~20 101~00 101~04 -1~15 140,607 424,521 -10,780
Sep02 020508 101~07 101~07 99~28 99~31 -1~15 8,900 46,632 -517
Dec02 020508 98~31 98~31 98~31 98~31 -1~14 2,592 3,145 +2,151
Total Volume and Open Interest 152,109 474,309 -9,136
Municipal Bonds(CBOT)
Jun02 020508 104~09 104~09 103~18 103~19 -1~00 381 9,806 +1
Sep02 020508 101~29 101~29 101~29 101~29 -1~00 0 1 +0
Total Volume and Open Interest 381 9,807 +1
10-Year T-Notes(CBOT)
Jun02 020508 105~260 105~260 104~240 104~270 -0~315 233,787 693,123 -24
Sep02 020508 104~070 104~070 103~160 103~165 -0~315 4,033 81,633 +1,744
Total Volume and Open Interest 237,820 774,757 +1,720
5-Year T-Notes(CBOT)
Jun02 020508 106~075 106~080 105~245 105~255 -0~210 47,846 594,972 -10,681
Sep02 020508 105~000 105~000 104~170 104~170 -0~215 211 51,439 +62
Total Volume and Open Interest 48,057 646,411 -10,619
2 Year T-Notes(CBOT)
Jun02 020508 104~085 104~085 104~057 104~058 -0~042 7,229 94,133 +1,191
Total Volume and Open Interest 7,229 94,133 +1,191
3-Mth T-Bills(IMM)
Jun02 020508 98.25 98.25 98.23 98.23 -0.06 9 334 +1
Total Volume and Open Interest 9 384 +1
Eurodollars(IMM)
Jun02 020508 98.015 98.025 97.980 97.985 -0.050 105,739 658,085 -5,889
Sep02 020508 97.595 97.610 97.460 97.465 -0.190 185,759 647,503 +8,232
Dec02 020508 97.015 97.025 96.830 96.835 -0.250 240,666 819,092 +14,526
Mar03 020508 96.420 96.420 96.225 96.230 -0.255 137,251 454,091 +10,580
Jun03 020508 95.820 95.830 95.660 95.665 -0.235 55,327 313,609 -3,152
Sep03 020508 95.375 95.375 95.225 95.235 -0.210 33,484 253,876 +1,576
Dec03 020508 95.040 95.040 94.915 94.930 -0.180 23,897 187,257 +645
Mar04 020508 94.830 94.830 94.725 94.730 -0.170 18,626 143,056 +1,769
Jun04 020508 94.640 94.640 94.535 94.540 -0.165 10,684 134,739 +659
Sep04 020508 94.470 94.470 94.375 94.375 -0.160 8,115 124,380 -1,123
Dec04 020508 94.295 94.295 94.195 94.200 -0.155 7,478 89,351 -428
Mar05 020508 94.220 94.220 94.130 94.130 -0.150 7,187 87,307 -484
Total Volume and Open Interest 881,671 4,433,204 +28,175
3-Mth Euro-Yen(IMM)
Jun02 020508 99.92 99.92 99.91 99.91 -0.01 0 13,878 -279
Sep02 020508 99.90 99.90 99.90 99.90 unch 0 4,459 -64
Dec02 020508 99.88 99.88 99.88 99.88 unch 0 3,009 +0
Mar03 020508 99.84 99.84 99.84 99.84 unch 214 2,440 +94
Jun03 020508 99.84 99.84 99.84 99.84 unch 18 2,000 +5
Sep03 020508 99.80 99.80 99.80 99.80 unch 118 6,292 +9
Dec03 020508 99.74 99.74 99.74 99.74 unch 0 1,383 +0
Mar04 020508 99.67 99.67 99.67 99.67 unch 0 673 +0
Jun04 020508 99.62 99.62 99.62 99.62 unch 0 287 +0
Sep04 020508 99.55 99.55 99.55 99.55 unch 0 59 +0
Total Volume and Open Interest 350 34,491 -235
3-Mth Euro-Yen(SIMEX)
Jun02 020508 99.91 99.92 99.91 99.92 +0.00 1,470 96,236 +569
Sep02 020508 99.89 99.90 99.89 99.90 +0.01 1,285 37,553 +150
Dec02 020508 99.88 99.88 99.88 99.88 unch 96 29,322 +0
Mar03 020508 99.84 99.84 99.84 99.84 unch 670 28,794 +392
Jun03 020508 99.84 99.84 99.84 99.84 unch 182 36,585 +83
Sep03 020508 99.80 99.80 99.80 99.80 unch 193 29,174 +113
Dec03 020508 99.74 99.74 99.74 99.74 unch 44 9,142 +0
Mar04 020508 99.67 99.67 99.67 99.67 unch 245 12,602 +30
Total Volume and Open Interest 4,185 289,528 +1,337
German Euro-Bund(EUREX)
Jun02 020508 106.17 106.18 105.70 105.74 -0.47 651,419 674,075 +13,903
Sep02 020508 105.65 105.65 105.42 105.42 -0.47 3,264 15,735 +1,612
Dec02 020508 104.82 104.82 104.82 104.82 -0.49 2,231 243 +0
Total Volume and Open Interest 656,914 690,053 +15,515
German Euro-Bobl(EUREX)
Jun02 020508 105.12 105.13 104.77 104.79 -0.32 373,359 512,266 -8,789
Sep02 020508 104.59 104.59 104.41 104.41 -0.34 3,936 15,008 +1,476
Dec02 020508 103.84 103.84 103.84 103.84 -0.37 711 154 +0
Total Volume and Open Interest 378,006 527,428 -7,313
Long Gilt(LIFFE)
Jun02 020508 111~29 112~03 111~24 111~27 -0~12 20,684 80,401 +2,584
Sep02 020508 111~03 111~03 111~03 111~03 -0~12 0 103 +0
Total Volume and Open Interest 20,684 80,504 +2,584
3-Mth Short Sterling(LIFFE)
Jun02 020508 95.76 95.80 95.73 95.78 +0.02 18,644 0 +0
Sep02 020508 95.41 95.45 95.37 95.41 -0.01 27,392 0 +0
Dec02 020508 95.00 95.04 94.96 95.00 -0.02 37,604 0 +0
Total Volume and Open Interest 120,239    
3-Mth Euribor(LIFFE)
Jun02 020508 96.515 96.520 96.485 96.495 -0.020 48,025 459,601 -4,199
Sep02 020508 96.310 96.310 96.235 96.245 -0.055 77,176 398,801 +1,565
Dec02 020508 96.015 96.015 95.915 95.935 -0.065 98,203 305,518 -922
Total Volume and Open Interest 325,057 1,817,400 +3,977
3-Mth Aus T-Bills(SFE)
Jun02 020508 95.17 95.19 95.04 95.06 -0.11 14,989 233,754 +7,518
Sep02 020508 94.89 94.89 94.67 94.68 -0.16 4,607 126,136 -14,620
Dec02 020508 94.54 94.55 94.34 94.34 -0.16 2,619 67,490 -7,763
Mar03 020508 94.31 94.33 94.13 94.14 -0.14 1,246 31,930 +139
Jun03 020508 94.18 94.18 94.00 94.02 -0.11 217 18,805 +117
Sep03 020508 93.95 93.95 93.93 93.94 -0.09 164 12,910 -752
Dec03 020508 93.89 93.89 93.87 93.87 -0.09 619 9,898 +160
Mar04 020508 93.83 93.83 93.82 93.82 -0.09 62 5,918 -80
Jun04 020508 93.79 93.79 93.78 93.79 -0.08 203 2,443 +21
Sep04 020508 93.76 93.76 93.76 93.76 -0.08 4 1,522 +3
Total Volume and Open Interest 24,736 512,202 -15,304
10-Year Aus T-Bonds(SFE)
Jun02 020508 93.94 93.98 93.83 93.85 -0.07 5,008 230,541 +13,131
Sep02 020508 93.78 93.78 93.78 93.78 -0.08      
Total Volume and Open Interest 7,973 217,410 +1,412
3-Year Aus T-Bonds(SFE)
Jun02 020508 94.44 94.46 94.27 94.29 -0.11 26,717 530,349 -42,496
Sep02 020508 94.19 94.19 94.19 94.19 -0.11      
Total Volume and Open Interest 26,717 530,349 -42,496
Gold(CMX)
Jun02 020508 309.9 313.5 308.3 308.5 -3.4 46,238 128,425 +1,147
Aug02 020508 310.6 314.5 309.5 309.5 -3.4 885 11,212 +229
Oct02 020508 312.5 315.5 310.4 310.4 -3.4 315 4,941 +190
Dec02 020508 313.0 316.4 311.0 311.2 -3.5 2,949 19,553 +873
Feb03 020508 312.1 312.1 312.1 312.1 -3.5 33 7,486 +22
Apr03 020508 313.0 313.0 313.0 313.0 -3.4 0 2,536 +0
Total Volume and Open Interest 51,580 192,242 +3,001
Silver(CMX)
May02 020508 460.0 463.0 457.2 457.2 -4.6 138 1,030 -79
Jul02 020508 461.5 465.5 456.0 458.5 -4.7 8,914 55,891 -996
Sep02 020508 461.0 466.0 459.0 460.1 -4.7 21 2,478 -115
Dec02 020508 465.0 468.5 460.0 462.1 -4.7 334 8,403 +90
Mar03 020508 463.9 463.9 463.9 463.9 -4.7 8 1,345 +1
Total Volume and Open Interest 9,923 73,729 -712
Platinum(NYM)
Jul02 020508 524.0 530.0 523.0 528.7 +6.7 1,156 5,657 -470
Oct02 020508 520.7 520.7 520.7 520.7 +6.7 0 92 +0
Total Volume and Open Interest 1,156 5,749 -470
Palladium(NYME)
Jun02 020508 358.00 360.00 357.50 359.00 +1.00 174 1,240 -40
Sep02 020508 359.50 359.50 359.50 359.50 +1.00 101 305 +81
Total Volume and Open Interest 275 1,545 +41
Copper(CMX)
May02 020508 72.60 73.00 72.60 72.75 +0.70 414 1,721 -108
Jul02 020508 73.05 73.50 73.00 73.30 +0.70 6,687 39,731 +793
Sep02 020508 73.50 73.95 73.50 73.70 +0.65 464 8,828 +79
Dec02 020508 74.45 74.45 74.10 74.20 +0.60 224 8,993 +137
Mar03 020508 75.00 75.00 74.70 74.70 +0.55 10 1,749 +5
Total Volume and Open Interest 7,963 73,731 +992
DJIA Index(CBOT)
Jun02 020508 9925 10150 9925 10115 +315 25,956 30,690 +549
Sep02 020508 9950 10149 9950 10119 +317 125 836 +14
Dec02 020508 10124 10134 10124 10134 +320 3 178 +0
Mar03 020508 10172 10172 10172 10172 +320      
Total Volume and Open Interest 26,084 31,729 +563
S & P 500(CME)
Jun02 020508 1066.00 1089.90 1066.00 1086.50 +39.10 60,678 474,447 +1,855
Sep02 020508 1068.50 1091.00 1068.50 1088.10 +39.40 1,588 57,584 +1,001
Dec02 020508 1091.10 1091.10 1091.10 1091.10 +39.90 20 3,769 +18
Mar03 020508 1096.60 1096.60 1096.60 1096.60 +40.40 0 77 +0
Total Volume and Open Interest 62,286 536,007 +2,874
S & P 500 E-Mini(Globex)
Jun02 020508 1051.75 1090.00 1051.25 1086.50 +39.00 355,300 203,309 +8,378
Sep02 020508 1069.25 1090.00 1066.00 1088.00 +39.25 0 94 +0
Total Volume and Open Interest 355,300 203,403 +8,378
NASDAQ 100(CME)
Jun02 020508 1213.00 1284.00 1211.00 1281.00 +125.00 18,922 59,926 +632
Sep02 020508 1279.00 1287.00 1279.00 1287.00 +125.00 0 63 +0
Dec02 020508 1268.00 1293.00 1268.00 1293.00 +125.00 0 15 +0
Total Volume and Open Interest 18,922 60,004 +632
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020508 1174.0 1284.5 1171.5 1281.0 +125.0 232,308 134,563 +951
Sep02 020508 1228.0 1287.0 1228.0 1287.0 +125.0 2 23 +1
Total Volume and Open Interest 232,310 134,586 +952
NYSE Composite(NYBOT)
Jun02 020508 573.00 580.25 572.75 579.00 +14.75 145 2,473 -190
Sep02 020508 580.00 580.00 580.00 580.00 +14.75 0 410 +0
Dec02 020508 581.00 581.00 581.00 581.00 +14.75 0 200 +0
Total Volume and Open Interest 145 3,083 -190
S & P Midcap 400(CME)
Jun02 020508 534.00 541.00 533.50 540.50 +15.00 975 16,270 +295
Sep02 020508 536.50 542.30 536.50 542.30 +15.00 2 2 +2
Dec02 020508 547.80 547.80 547.80 547.80 +15.00      
Total Volume and Open Interest 977 16,272 +297
Russell 2000(CME)
Jun02 020508 506.00 511.00 504.75 510.60 +12.35 2,180 29,918 +138
Sep02 020508 511.85 511.85 511.85 511.85 +12.35      
Dec02 020508 513.85 513.85 513.85 513.85 +12.35      
Total Volume and Open Interest 2,180 29,918 +138
Value Line(KCBT)
Jun02 020508 1271.00 1290.00 1271.00 1289.00 +42.00 49 404 -19
Total Volume and Open Interest 56 405 -20
Nikkei 225(CME)
Jun02 020508 11620 11800 11600 11765 +440 1,365 15,889 +207
Sep02 020508 11790 11790 11790 11790 +440 0 9 +0
Total Volume and Open Interest 1,365 15,909 +207
Nikkei 225(SIMEX)
Jun02 020508 11370 11600 11350 11540 +205 23,282 89,929 +5,785
Sep02 020508 11540 11540 11540 11540 +205 0 1,282 +0
Dec02 020508 11520 11520 11520 11520 +205      
Total Volume and Open Interest 23,282 91,511 +5,785
CAC 40(MATIF)
May02 020508 4314.0 4380.0 4308.0 4378.5 +110.5 78,866 409,428 +25,105
Jun02 020508 4300.0 4367.5 4300.0 4366.5 +110.5 60 98,855 -1
Jul02 020508 4374.5 4374.5 4374.5 4374.5 +110.5      
Total Volume and Open Interest 79,461 557,188 +25,156
DAX Index(EUREX)
Jun02 020508 4931.0 5047.5 4931.0 5035.0 +137.5 76,578 241,308 -1,001
Sep02 020508 5000.0 5078.5 4995.5 5078.5 +138.5 688 4,980 +607
Dec02 020508 5115.0 5128.0 5115.0 5128.0 +141.5 9 2,030 +7
Total Volume and Open Interest 77,275 248,318 -387
FT-SE 100(LIFFE)
Jun02 020508 5141.00 5238.50 5141.00 5217.00 +92.50 47,727 324,342 -2,755
Sep02 020508 5200.00 5248.00 5200.00 5232.00 +93.00 1,132 13,013 +827
Dec02 020508 5249.50 5273.00 5241.00 5273.00 +93.50 1,412 9,069 +365
Total Volume and Open Interest 50,584 348,369 -1,316
SPI 200(SFE)
Jun02 020508 3333.0 3346.0 3329.0 3336.0 +2.0 10,924 139,267 +901
Sep02 020508 3348.0 3348.0 3348.0 3348.0 +1.0 75 1,519 -45
Dec02 020508 3363.0 3363.0 3363.0 3363.0 +1.0 0 913 -11
Total Volume and Open Interest 10,999 142,439 +837
GSCI(CME)
May02 020508 203.00 205.00 202.70 204.30 +4.00 2,911 14,028 -2,306
Jun02 020508 201.30 203.60 201.10 203.30 +3.40 3,521 3,446 +3,390
Jul02 020508 203.00 203.00 203.00 203.00 +3.50      
Total Volume and Open Interest 6,432 17,474 +1,084
Bridge CRB Index(NYBOT)
Jun02 020508 200.00 200.95 199.75 200.25 +1.00 19 229 +6
Aug02 020508 201.00 202.00 201.00 202.00 +1.00 2 107 +1
Nov02 020508 203.75 203.75 203.75 203.75 +1.00 1 50 +0
Total Volume and Open Interest 22 386 +7
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521