Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue July 02, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020702 551.50 552.50 542.00 544.25 -5.25 9,156 14,317 -968
Aug02 020702 542.00 543.00 530.50 531.00 -9.25 15,077 42,535 +1,426
Sep02 020702 528.50 528.50 517.00 519.25 -7.25 2,733 16,204 +443
Nov02 020702 518.00 519.50 507.00 509.00 -9.75 48,001 94,121 +4,357
Jan03 020702 519.00 519.50 507.50 509.00 -8.75 2,480 12,954 +432
Mar03 020702 516.00 516.00 507.00 507.75 -8.50 2,307 9,440 +414
May03 020702 513.00 513.50 506.00 506.50 -7.50 3,428 18,055 +1,397
Total Volume and Open Interest 84,262 212,985 +7,202
Soybean Meal(CBOT)
Jul02 020702 184.20 185.50 182.40 182.50 -1.90 7,659 13,500 -1,531
Aug02 020702 180.80 181.30 178.50 178.70 -2.10 8,076 25,913 -695
Sep02 020702 176.80 177.10 173.80 174.40 -2.40 2,385 20,554 +715
Oct02 020702 172.50 172.60 169.10 170.00 -2.60 4,858 14,132 +1,086
Dec02 020702 171.20 171.30 167.30 168.60 -2.50 13,952 54,872 +1,702
Jan03 020702 170.00 170.00 166.50 167.10 -2.60 841 5,232 +62
Mar03 020702 167.50 167.50 164.30 164.50 -2.90 435 4,788 +9
May03 020702 164.00 164.00 161.20 162.20 -2.00 2,051 7,552 +411
Total Volume and Open Interest 40,826 150,808 +1,715
Soybean Oil(CBOT)
Jul02 020702 18.35 18.39 17.95 17.96 -0.46 8,928 6,904 -2,723
Aug02 020702 18.46 18.49 18.01 18.02 -0.49 13,670 34,921 +229
Sep02 020702 18.57 18.62 18.12 18.13 -0.50 3,224 19,456 +2,000
Oct02 020702 18.67 18.70 18.23 18.24 -0.48 829 7,747 +63
Dec02 020702 18.96 18.97 18.47 18.48 -0.48 7,908 41,212 +624
Jan03 020702 18.60 18.60 18.60 18.60 -0.51 650 4,497 -171
Mar03 020702 18.85 18.85 18.80 18.80 -0.48 444 4,103 +365
May03 020702 19.20 19.20 18.90 18.90 -0.41 1,122 6,240 -31
Total Volume and Open Interest 37,512 128,266 +445
Canola(WCE)
Jul02 020702 367.0 367.0 365.4 366.2 +6.2 1,219 3,890 -317
Sep02 020702 362.7 362.7 362.7 362.7 +3.7 0 116 +0
Nov02 020702 368.0 368.0 364.2 364.7 +2.4 8,288 34,351 +2,522
Jan03 020702 370.5 370.5 368.0 368.3 +1.9 268 1,551 +44
Mar03 020702 369.5 369.9 369.0 369.0 +3.8 9 752 +0
Total Volume and Open Interest 9,775 40,675 +2,249
Corn(CBOT)
Jul02 020702 234.50 235.00 226.50 227.75 -5.00 14,880 15,843 -4,168
Sep02 020702 242.00 242.00 233.00 235.50 -5.00 31,817 156,279 +2,762
Dec02 020702 252.50 252.50 243.50 246.00 -5.25 69,943 202,335 +11,295
Mar03 020702 258.00 258.75 251.50 254.00 -3.75 5,340 32,347 +1,899
May03 020702 260.50 262.25 255.00 257.00 -3.00 872 8,598 +394
Jul03 020702 262.50 265.00 257.50 260.25 -1.50 1,579 12,943 +19
Total Volume and Open Interest 127,321 447,395 +12,675
Wheat(CBOT)
Jul02 020702 314.00 320.00 313.50 316.00 +0.50 3,538 3,103 -1,839
Sep02 020702 323.00 327.00 320.00 320.50 -2.00 13,469 50,149 -16
Dec02 020702 332.00 337.00 330.00 330.50 -3.00 20,747 43,500 +5,377
Mar03 020702 332.50 338.00 331.50 334.25 +0.75 446 4,617 +147
May03 020702 327.00 327.00 327.00 327.00 +1.00 48 656 +2
Total Volume and Open Interest 38,874 106,142 +3,785
Wheat(KCBT)
Jul02 020702 328.00 334.50 327.50 330.25 +0.75 1,120 3,758 -818
Sep02 020702 328.25 336.00 328.00 332.75 +3.00 9,348 39,160 +439
Dec02 020702 335.00 342.00 335.00 338.00 +1.50 4,989 25,955 -1,276
Mar03 020702 335.00 340.50 335.00 337.00 +3.00 645 6,158 +364
May03 020702 333.25 333.25 332.00 333.00 +1.75 45 701 +13
Total Volume and Open Interest 16,296 77,695 -1,143
Wheat(MGE)
Jul02 020702 338.00 346.00 338.00 345.00 +12.00 197 477 +11
Sep02 020702 338.00 345.00 338.00 341.00 +1.75 4,289 13,016 +925
Dec02 020702 339.00 346.50 339.00 342.50 +4.00 1,188 5,373 +140
Mar03 020702 345.00 346.50 343.50 345.00 +5.50 292 2,112 +23
May03 020702 342.00 343.00 339.00 339.00 +3.00 15 722 +5
Total Volume and Open Interest 6,073 22,684 +1,061
Oats(CBOT)
Jul02 020702 215.00 216.50 208.00 210.50 -3.25 318 540 -111
Sep02 020702 176.25 176.50 164.50 169.00 -4.75 485 2,250 +82
Dec02 020702 166.75 166.75 158.50 161.25 -2.00 471 6,463 -7
Mar03 020702 168.00 168.00 160.50 163.00 -2.50 2 226 +4
Total Volume and Open Interest 1,277 9,489 -32
Rough Rice(CBOT)
Jul02 020702 4.10 4.26 4.10 4.21 +0.08 29 446 -174
Sep02 020702 4.37 4.47 4.35 4.43 +0.08 374 2,669 +19
Nov02 020702 4.58 4.65 4.55 4.64 +0.07 173 2,209 -85
Jan03 020702 4.78 4.82 4.78 4.82 +0.05 148 750 -98
Total Volume and Open Interest 724 7,265 -337
Live Cattle(CME)
Aug02 020702 65.200 65.250 64.550 64.975 +0.200 7,740 36,559 -630
Oct02 020702 67.100 67.225 66.450 67.175 +0.400 3,575 25,570 +591
Dec02 020702 67.850 68.000 67.550 67.925 +0.125 1,736 16,581 +4
Feb03 020702 68.875 69.075 68.500 68.975 +0.150 419 4,968 +201
Apr03 020702 69.750 69.900 69.500 69.900 +0.150 220 2,556 +124
Jun03 020702 65.950 65.950 65.800 65.800 -0.150 97 159 +92
Total Volume and Open Interest 13,789 86,395 +384
Feeder Cattle(CME)
Aug02 020702 76.600 77.075 76.325 76.975 +0.700 1,647 7,046 -82
Sep02 020702 77.000 77.450 76.700 77.250 +0.500 382 1,016 +63
Oct02 020702 76.950 77.200 76.550 77.100 +0.425 482 1,627 +50
Nov02 020702 77.300 77.500 76.900 77.500 +0.650 77 729 +27
Jan03 020702 76.550 76.900 76.450 76.900 +0.650 25 428 +13
Mar03 020702 75.650 75.650 75.650 75.650 unch 6 34 +3
Apr03 020702 75.650 75.650 75.650 75.650 +0.250 1 75 -1
Total Volume and Open Interest 2,620 10,956 +73
Lean Hogs(CME)
Jul02 020702 52.100 52.550 51.800 52.300 +0.350 1,627 4,485 +230
Aug02 020702 49.250 50.350 49.050 49.400 +0.675 2,639 12,320 +245
Oct02 020702 41.500 42.000 41.075 41.400 +0.600 1,022 4,314 +134
Dec02 020702 39.000 39.400 38.350 38.550 -0.275 811 5,290 +55
Feb03 020702 42.750 42.800 42.000 42.000 -0.300 295 805 +31
Apr03 020702 45.700 45.800 45.350 45.400 -0.200 12 114 +4
May03 020702 51.500 51.500 51.500 51.500 +0.500 0 12 +0
Jun03 020702 55.300 55.500 55.100 55.100 +0.100 9 60 +3
Total Volume and Open Interest 6,415 27,408 +702
Pork Bellies(CME)
Jul02 020702 69.800 69.800 67.900 68.675 +1.325 269 772 -91
Aug02 020702 67.750 67.750 65.500 67.025 +2.275 225 1,290 +101
Feb03 020702 66.000 66.000 62.600 63.350 -1.200 75 182 +55
Mar03 020702 61.500 61.500 61.500 61.500 -1.500 0 3 +0
May03 020702 61.500 61.500 61.500 61.500 -1.250 0 3 +0
Total Volume and Open Interest 569 2,250 +65
Cocoa(NYBOT)
Jul02 020702 1656 1682 1654 1682 +32 17 339 -20
Sep02 020702 1685 1699 1665 1697 +27 4,037 32,335 +874
Dec02 020702 1678 1692 1661 1689 +29 976 21,269 +84
Mar03 020702 1652 1666 1643 1666 +26 300 15,663 +119
May03 020702 1652 1666 1650 1666 +26 0 6,954 +0
Jul03 020702 1650 1668 1650 1668 +28 2 5,867 +2
Sep03 020702 1671 1671 1671 1671 +28 0 11,672 +0
Total Volume and Open Interest 5,532 101,255 +1,059
Coffee "C"(NYBOT)
Jul02 020702 48.50 49.90 48.40 49.90 +2.10 98 636 +44
Sep02 020702 50.25 52.15 50.00 52.00 +1.95 5,711 42,392 -644
Dec02 020702 53.15 55.00 52.95 55.00 +2.05 2,176 12,659 +237
Mar03 020702 55.90 58.00 55.60 57.80 +2.05 399 6,936 -250
May03 020702 57.50 59.45 57.50 59.40 +2.05 80 3,157 +39
Jul03 020702 58.70 60.70 58.70 60.70 +2.05 14 2,624 +9
Total Volume and Open Interest 8,478 70,161 -563
Orange Juice(NYBOT)
Jul02 020702 91.20 91.20 90.75 90.80 -0.60 213 1,693 -267
Sep02 020702 90.90 90.90 90.60 90.60 -0.40 786 14,784 +318
Nov02 020702 90.50 90.50 90.10 90.10 -0.40 79 3,318 +42
Jan03 020702 91.00 91.10 90.70 91.10 +0.10 2 4,077 +40
Mar03 020702 92.10 92.10 92.10 92.10 +0.60 17 2,359 +8
Total Volume and Open Interest 1,097 26,581 +141
Sugar #11(NYBOT)
Oct02 020702 5.20 5.50 5.17 5.49 +0.33 12,595 89,025 +2,140
Mar03 020702 5.44 5.69 5.44 5.68 +0.29 4,023 27,371 +835
May03 020702 5.40 5.63 5.40 5.62 +0.28 464 9,685 +44
Jul03 020702 5.23 5.46 5.23 5.44 +0.26 334 14,394 +225
Oct03 020702 5.37 5.58 5.37 5.57 +0.25 613 9,499 +249
Total Volume and Open Interest 18,905 153,084 +1,945
London Cocoa(LCE)
Jul02 020702 1355 1375 1355 1373 +18 1,001 27,041 -694
Sep02 020702 1336 1356 1336 1354 +18 1,820 43,199 +667
Dec02 020702 1228 1246 1227 1245 +21 843 23,893 +109
Mar03 020702 1190 1208 1188 1206 +19 214 37,920 -41
May03 020702 1208 1214 1197 1214 +20 317 7,195 +164
Jul03 020702 1219 1230 1219 1227 +20 75 6,567 +56
Sep03 020702 1225 1232 1225 1232 +20 0 4,561 +0
Total Volume and Open Interest 4,270 158,042 +261
London Coffee(LCE)
Jul02 020702 500.00 510.00 500.00 510.00 +6.00 621 1,528 -375
Sep02 020702 524.00 534.00 520.00 533.00 +8.00 2,867 46,026 -97
Nov02 020702 540.00 548.00 537.00 547.00 +7.00 1,273 25,969 +552
Jan03 020702 550.00 558.00 548.00 557.00 +7.00 613 13,869 +324
Mar03 020702 560.00 568.00 560.00 566.00 +7.00 12 8,665 -2
May03 020702 570.00 577.00 570.00 576.00 +7.00 206 6,885 +15
Total Volume and Open Interest 5,726 103,462 +517
London Sugar(LCE)
Aug02 020702 192.30 198.50 192.00 197.50 +5.10 1,845 15,043 -438
Oct02 020702 168.00 173.50 168.00 172.50 +5.00 841 15,074 +116
Dec02 020702 170.00 174.00 170.00 173.50 +5.00 125 3,750 +38
Mar03 020702 172.90 176.50 172.90 176.00 +4.50 314 5,770 +98
May03 020702 176.50 178.50 176.50 178.50 +4.30 12 2,563 -5
Total Volume and Open Interest 3,673 42,802 -68
Cotton(NYBOT)
Jul02 020702 44.00 46.50 44.00 45.25 -0.05 32 244 -37
Oct02 020702 45.90 47.80 45.50 46.44 +0.46 729 3,699 -37
Dec02 020702 47.50 49.60 47.30 48.15 +0.44 10,137 56,661 +1,030
Mar03 020702 49.20 51.55 49.20 50.00 +0.40 571 6,728 +120
May03 020702 52.10 54.40 52.10 52.85 +0.55 240 3,685 +64
Jul03 020702 52.80 54.40 52.80 53.40 +0.50 116 1,690 +101
Total Volume and Open Interest 11,829 73,523 +1,241
Lumber(CME)
Jul02 020702 281.0 281.0 276.5 276.8 -7.5 300 789 -5
Sep02 020702 287.0 287.0 282.2 282.5 -7.5 322 754 +68
Nov02 020702 286.5 286.5 282.6 283.0 -4.1 22 141 +0
Jan03 020702 295.5 295.5 293.4 294.8 -3.1 13 51 -8
Total Volume and Open Interest 658 1,756 +54
Crude Oil(NYM)
Aug02 020702 27.02 27.15 26.63 26.77 -0.04 43,853 153,830 -3,787
Sep02 020702 27.00 27.08 26.56 26.69 -0.05 31,125 73,421 +1,671
Oct02 020702 26.70 26.75 26.36 26.42 -0.06 4,350 31,506 +1,126
Nov02 020702 26.50 26.50 26.19 26.19 -0.06 487 16,556 -350
Dec02 020702 26.20 26.25 25.90 25.97 -0.06 3,208 53,295 +6
Jan03 020702 25.70 25.82 25.70 25.73 -0.06 152 20,545 -87
Feb03 020702 25.57 25.60 25.51 25.51 -0.06 33 9,148 -56
Mar03 020702 25.45 25.45 25.30 25.30 -0.06 113 8,512 -7
Apr03 020702 25.25 25.25 25.09 25.09 -0.07 0 6,684 +0
May03 020702 24.89 24.89 24.89 24.89 -0.07 33 3,132 +0
Total Volume and Open Interest 84,139 472,931 -2,021
Heating Oil(NYM)
Aug02 020702 69.00 69.25 67.90 68.71 +0.69 10,116 41,310 -213
Sep02 020702 69.70 69.70 68.70 69.35 +0.50 4,223 17,580 +702
Oct02 020702 70.10 70.50 69.55 70.00 +0.50 429 9,296 -65
Nov02 020702 71.10 71.20 70.10 70.65 +0.45 50 8,203 -1
Dec02 020702 71.75 71.75 70.70 71.15 +0.40 345 18,268 +874
Jan03 020702 72.00 72.10 71.25 71.45 +0.40 337 8,585 -66
Feb03 020702 71.65 71.65 70.90 71.10 +0.40 9 8,195 -1
Mar03 020702 70.40 70.40 69.60 69.70 +0.40 5 5,255 +5
Apr03 020702 68.00 68.50 67.90 67.95 +0.40 4 2,663 +2
May03 020702 66.80 66.80 66.20 66.20 +0.40 2 1,518 +2
Total Volume and Open Interest 15,704 126,690 -1,197
Unleaded Gas(NYM)
Aug02 020702 79.80 80.30 78.30 78.98 -0.21 13,867 52,937 -1,002
Sep02 020702 78.60 78.75 77.25 77.91 +0.05 5,470 20,041 +602
Oct02 020702 74.00 74.46 74.00 74.46 +0.10 500 13,268 +150
Nov02 020702 72.45 72.56 72.45 72.56 +0.15 156 2,043 +75
Dec02 020702 71.00 71.61 71.00 71.61 +0.15 146 3,580 +47
Jan03 020702 71.10 71.46 71.10 71.46 +0.15 10 2,287 +0
Feb03 020702 71.66 71.66 71.66 71.66 +0.15 0 283 +0
Mar03 020702 72.31 72.31 72.31 72.31 +0.15 0 1,715 +0
Total Volume and Open Interest 20,149 98,433 -4,289
Natural Gas(NYM)
Aug02 020702 3.180 3.190 3.125 3.145 -0.047 21,306 57,590 -286
Sep02 020702 3.200 3.220 3.160 3.177 -0.043 4,249 34,839 -261
Oct02 020702 3.230 3.255 3.185 3.205 -0.045 3,835 46,123 -698
Nov02 020702 3.570 3.580 3.530 3.538 -0.032 2,389 29,614 -84
Dec02 020702 3.850 3.870 3.815 3.821 -0.024 1,794 34,472 -241
Jan03 020702 3.955 3.960 3.910 3.920 -0.021 2,154 29,039 +520
Feb03 020702 3.890 3.900 3.850 3.868 -0.021 549 20,879 +26
Mar03 020702 3.835 3.850 3.795 3.803 -0.019 538 22,849 +37
Total Volume and Open Interest 43,288 490,179 +149
Brent Crude Oil(IPE)
Aug02 020702 25.61 25.97 25.60 25.75 +0.11 29,579 59,205 -1,891
Sep02 020702 25.45 25.70 25.38 25.50 +0.07 24,558 58,489 +450
Oct02 020702 25.47 25.57 25.30 25.40 +0.05 4,820 23,558 -981
Nov02 020702 25.23 25.35 25.13 25.23 +0.03 391 11,002 -22
Dec02 020702 25.02 25.18 24.93 25.03 +0.02 3,910 31,848 -551
Jan03 020702 24.88 24.88 24.79 24.79 +0.01 340 13,413 +188
Feb03 020702 24.71 24.71 24.60 24.60 -0.01 25 6,256 -75
Mar03 020702 24.53 24.53 24.41 24.41 -0.02 0 3,951 +0
Total Volume and Open Interest 64,748 236,469 -3,339
Gas Oil(IPE)
Jul02 020702 208.25 212.25 208.25 210.50 +1.25 13,647 30,863 -3,528
Aug02 020702 209.75 212.50 209.50 210.50 +1.00 12,266 34,778 -39
Sep02 020702 211.50 213.25 210.75 212.00 +1.00 4,535 17,415 +1,748
Oct02 020702 212.75 214.50 212.50 213.25 +0.75 829 16,336 +36
Nov02 020702 213.75 215.25 213.75 214.50 +0.75 140 15,970 -60
Dec02 020702 214.25 215.50 214.00 214.50 +0.50 1,723 42,021 +723
Jan03 020702 214.50 215.25 214.25 214.25 +0.25 600 7,607 +105
Feb03 020702 211.75 211.75 211.75 211.75 +0.25 200 4,390 +110
Total Volume and Open Interest 34,240 198,390 -1,005
US Dollar Index(NYBOT)
Sep02 020702 107.26 107.70 107.04 107.24 +0.25 1,251 10,298 -96
Dec02 020702 107.85 108.10 107.71 107.84 +0.29 9 2,293 +1
Mar03 020702 108.43 108.43 108.43 108.43 +0.32 0 2 +0
Total Volume and Open Interest 1,261 12,594 -94
Australian Dollar(IMM)
Sep02 020702 55.63 56.10 55.60 55.93 +0.16 1,046 32,674 +146
Dec02 020702 55.45 55.48 55.30 55.48 +0.16 2 641 -1
Mar03 020702 55.03 55.03 55.03 55.03 +0.16 0 16 +0
Total Volume and Open Interest 1,048 34,009 +145
British Pound(IMM)
Sep02 020702 152.18 152.66 152.10 152.60 +0.26 2,914 39,336 +616
Dec02 020702 151.50 151.64 151.34 151.64 +0.26 18 321 +11
Mar03 020702 150.74 150.74 150.74 150.74 +0.26 1 33 +1
Total Volume and Open Interest 2,933 39,694 +628
Canadian Dollar(IMM)
Sep02 020702 65.29 65.47 65.24 65.39 -0.35 3,557 73,175 +679
Dec02 020702 65.11 65.26 65.05 65.21 -0.36 42 3,644 +6
Mar03 020702 65.00 65.08 65.00 65.04 -0.37 18 642 -14
Jun03 020702 64.85 64.88 64.85 64.88 -0.37 1 384 +0
Total Volume and Open Interest 3,618 77,955 +671
Japanese Yen(IMM)
Sep02 020702 83.31 83.68 83.28 83.52 -0.10 4,228 72,162 +407
Dec02 020702 83.92 83.92 83.92 83.92 -0.10 17 1,352 +14
Mar03 020702 84.37 84.37 84.37 84.37 -0.10 0 164 +0
Total Volume and Open Interest 4,245 73,903 +421
Swiss Franc(IMM)
Sep02 020702 67.15 67.44 66.97 67.22 -0.09 1,774 40,390 +491
Dec02 020702 67.42 67.42 67.11 67.32 -0.09 8 452 -2
Mar03 020702 67.43 67.43 67.43 67.43 -0.09 0 39 +0
Total Volume and Open Interest 1,784 40,886 +491
EuroFX(IMM)
Sep02 020702 98.02 98.42 97.74 98.04 -0.38 24,319 108,198 -7,366
Dec02 020702 97.75 97.97 97.40 97.66 -0.38 238 2,661 +132
Mar03 020702 97.30 97.30 97.30 97.30 -0.38 0 62 +0
Total Volume and Open Interest 24,557 111,157 -7,234
Mexican Peso(IMM)
Sep02 020702 9875.0 9920.0 9832.0 9880.0 -5.0 1,929 19,473 +620
Dec02 020702 9682.0 9682.0 9682.0 9682.0 -5.0 7 1,463 +2
Total Volume and Open Interest 1,936 21,155 +622
30-Year T-Bonds(CBOT)
Sep02 020702 103~11 103~31 103~02 103~23 +0~25 163,857 406,801 +6,964
Dec02 020702 101~31 102~25 101~30 102~18 +0~25 45 30,080 -3
Mar03 020702 101~01 101~16 101~01 101~16 +0~25 11 11 +8
Total Volume and Open Interest 163,913 436,892 +6,969
Municipal Bonds(CBOT)
Sep02 020702 104~01 104~17 103~30 104~13 +0~21 249 3,913 +22
Total Volume and Open Interest 249 3,913 +22
10-Year T-Notes(CBOT)
Sep02 020702 107~175 108~020 107~120 107~295 +0~200 237,761 726,453 +912
Dec02 020702 106~070 106~190 106~055 106~185 +0~195 7,956 18,584 +5,717
Total Volume and Open Interest 245,717 745,037 +6,629
5-Year T-Notes(CBOT)
Sep02 020702 107~215 107~300 107~200 107~285 +0~130 52,039 512,655 -16,040
Dec02 020702 106~255 106~255 106~255 106~255 +0~140 52 51 +0
Total Volume and Open Interest 52,091 512,706 -16,040
2 Year T-Notes(CBOT)
Sep02 020702 105~016 105~034 105~016 105~033 +0~028 6,616 96,353 +257
Total Volume and Open Interest 6,616 96,353 +257
3-Mth T-Bills(IMM)
Sep02 020702 98.27 98.27 98.27 98.27 +0.00 0 121 +0
Total Volume and Open Interest 0 121 +0
Eurodollars(IMM)
Sep02 020702 98.070 98.075 98.055 98.065 +0.025 65,952 661,789 -24,235
Dec02 020702 97.770 97.810 97.755 97.785 +0.045 108,755 684,188 +1,690
Mar03 020702 97.340 97.400 97.325 97.380 +0.090 109,906 516,387 +11,827
Jun03 020702 96.720 96.815 96.705 96.805 +0.135 66,830 332,551 +1,748
Sep03 020702 96.150 96.240 96.140 96.235 +0.140 35,705 293,454 +2,759
Dec03 020702 95.730 95.810 95.710 95.800 +0.130 24,165 208,117 +1,493
Mar04 020702 95.425 95.515 95.410 95.510 +0.135 16,501 170,800 +492
Jun04 020702 95.190 95.270 95.180 95.265 +0.125 15,579 144,279 +1,525
Sep04 020702 95.015 95.095 95.015 95.095 +0.120 10,104 132,194 -2,686
Dec04 020702 94.845 94.915 94.845 94.915 +0.110 8,800 105,359 -187
Mar05 020702 94.760 94.830 94.755 94.820 +0.100 8,126 108,772 -241
Jun05 020702 94.645 94.715 94.640 94.695 +0.090 9,618 80,230 +1,832
Total Volume and Open Interest 521,377 3,977,306 -2,179
3-Mth Euro-Yen(IMM)
Sep02 020702 99.91 99.91 99.91 99.91 unch 0 7,170 +17
Dec02 020702 99.90 99.90 99.90 99.90 unch 0 4,624 +197
Mar03 020702 99.86 99.86 99.86 99.86 +0.01 0 2,293 +0
Jun03 020702 99.86 99.86 99.86 99.86 unch 0 3,949 -15
Sep03 020702 99.82 99.82 99.82 99.82 unch 128 6,929 +0
Dec03 020702 99.78 99.78 99.78 99.78 unch 0 1,563 -50
Mar04 020702 99.72 99.72 99.72 99.72 unch 0 708 +0
Jun04 020702 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020702 99.62 99.62 99.62 99.62 unch 0 530 +0
Dec04 020702 99.53 99.53 99.53 99.53 unch 0 162 +0
Total Volume and Open Interest 128 28,815 +149
3-Mth Euro-Yen(SIMEX)
Sep02 020702 99.90 99.90 99.90 99.90 -0.01 1,612 41,625 +734
Dec02 020702 99.89 99.89 99.89 99.89 0.00 1,172 39,019 +344
Mar03 020702 99.85 99.85 99.85 99.85 -0.01 458 34,520 +200
Jun03 020702 99.86 99.86 99.85 99.86 0.00 147 51,384 +61
Sep03 020702 99.81 99.82 99.81 99.82 unch 280 28,905 +11
Dec03 020702 99.77 99.77 99.77 99.77 -0.01 0 15,385 -50
Mar04 020702 99.71 99.71 99.71 99.71 -0.01 0 14,724 +0
Jun04 020702 99.69 99.69 99.69 99.69 unch 0 5,034 +0
Total Volume and Open Interest 3,669 237,795 +1,300
German Euro-Bund(EUREX)
Sep02 020702 107.47 107.80 107.36 107.79 +0.46 547,769 708,949 -11,797
Dec02 020702 106.82 107.17 106.80 107.17 +0.46 5,417 12,634 +254
Mar03 020702 107.09 107.09 107.09 107.09 +0.46 465 0 +0
Total Volume and Open Interest 553,651 721,583 -11,543
German Euro-Bobl(EUREX)
Sep02 020702 106.13 106.37 106.10 106.35 +0.30 263,146 537,174 -9,773
Dec02 020702 105.59 105.71 105.59 105.71 +0.29 536 12,773 +250
Mar03 020702 105.65 105.65 105.65 105.65 +0.30      
Total Volume and Open Interest 263,682 549,947 -9,523
Long Gilt(LIFFE)
Sep02 020702 112~26 112~31 112~22 112~26 +0~03 23,908 94,763 +1,494
Dec02 020702 115~00 115~00 115~00 115~00 +0~03      
Total Volume and Open Interest 23,908 94,763 +1,494
3-Mth Short Sterling(LIFFE)
Sep02 020702 95.67 95.69 95.65 95.67 +0.02 25,130 0 +0
Dec02 020702 95.34 95.37 95.31 95.34 +0.03 27,690 0 +0
Mar03 020702 95.04 95.06 95.00 95.04 +0.04 19,678 0 +0
Total Volume and Open Interest 95,943    
3-Mth Euribor(LIFFE)
Sep02 020702 96.500 96.520 96.480 96.505 +0.020 58,528 426,171 +3,930
Dec02 020702 96.280 96.325 96.270 96.305 +0.050 69,569 336,590 -1,881
Mar03 020702 96.120 96.180 96.110 96.155 +0.065 61,294 290,347 -549
Total Volume and Open Interest 267,008 1,649,748 +4,212
3-Mth Aus T-Bills(SFE)
Sep02 020702 94.77 94.80 94.76 94.79 +0.04 6,214 220,001 +1,683
Dec02 020702 94.55 94.55 94.53 94.55 +0.05 2,237 116,357 +1,362
Mar03 020702 94.33 94.35 94.33 94.34 +0.05 1,098 54,530 -1,010
Jun03 020702 94.18 94.20 94.18 94.19 +0.05 319 25,528 -44
Sep03 020702 94.09 94.09 94.06 94.06 +0.04 133 16,436 +47
Dec03 020702 93.98 93.99 93.96 93.97 +0.05 180 14,500 +28
Mar04 020702 93.91 93.92 93.89 93.89 +0.04 73 9,089 -127
Jun04 020702 93.84 93.85 93.81 93.81 +0.03 32 4,198 +32
Sep04 020702 93.78 93.78 93.75 93.75 +0.03 10 2,104 +10
Dec04 020702 93.70 93.72 93.70 93.72 +0.04 0 1,557 +0
Total Volume and Open Interest 10,306 465,099 +1,981
10-Year Aus T-Bonds(SFE)
Sep02 020702 93.98 93.99 93.96 93.97 +0.03 2,304 179,196 +3,079
Dec02 020702 93.97 93.97 93.97 93.97 +0.03      
Total Volume and Open Interest 11,187 176,117 +822
3-Year Aus T-Bonds(SFE)
Sep02 020702 94.32 94.34 94.31 94.33 +0.05 27,765 432,471 +17,072
Dec02 020702 94.33 94.33 94.33 94.33 +0.05      
Total Volume and Open Interest 27,765 432,471 +17,072
Gold(CMX)
Aug02 020702 314.5 315.7 313.1 313.2 -1.2 34,019 96,313 -916
Oct02 020702 316.2 316.8 314.3 314.3 -1.2 593 5,937 +107
Dec02 020702 316.7 317.6 315.2 315.2 -1.2 2,633 31,110 +607
Feb03 020702 317.2 318.2 316.0 316.0 -1.2 452 7,566 +314
Apr03 020702 316.8 316.8 316.8 316.8 -1.1 240 3,482 +0
Jun03 020702 318.8 318.8 317.7 317.7 -1.1 157 5,457 +2
Total Volume and Open Interest 38,381 171,322 +159
Silver(CMX)
Jul02 020702 489.0 498.0 487.0 493.0 +6.3 396 1,309 -673
Sep02 020702 489.5 500.5 488.0 495.0 +6.2 7,011 61,949 +456
Dec02 020702 491.0 503.0 491.0 497.6 +6.1 717 17,791 +171
Mar03 020702 496.0 506.0 495.0 499.5 +6.1 2 1,791 +1
May03 020702 500.8 500.8 500.8 500.8 +5.9 7 1,633 -6
Total Volume and Open Interest 8,136 92,741 -49
Platinum(NYM)
Jul02 020702 530.0 535.0 528.0 531.1 -0.5 311 380 -108
Oct02 020702 526.0 527.0 523.0 524.1 -1.5 1,420 5,909 -55
Jan03 020702 521.1 521.1 521.1 521.1 -1.5 0 19 +0
Total Volume and Open Interest 1,731 6,308 -163
Palladium(NYME)
Sep02 020702 315.50 320.00 314.50 319.00 -1.00 60 2,014 -13
Total Volume and Open Interest 60 2,014 -13
Copper(CMX)
Jul02 020702 76.25 76.60 75.30 75.60 -1.20 1,151 5,747 -1,026
Sep02 020702 77.00 77.25 75.95 76.25 -1.20 6,612 40,758 +2,188
Dec02 020702 77.70 77.90 76.60 76.90 -1.15 867 10,064 +138
Mar03 020702 78.30 78.30 77.40 77.50 -1.10 0 1,891 +0
May03 020702 78.25 78.25 77.75 77.90 -1.05 0 2,091 +0
Total Volume and Open Interest 9,856 73,792 +396
DJIA Index(CBOT)
Sep02 020702 9080 9135 8956 9010 -86 21,152 29,178 +1,145
Dec02 020702 9090 9105 8970 9005 -87 13 430 -8
Mar03 020702 9015 9015 9015 9015 -89 0 1 +0
Jun03 020702 9035 9035 9035 9035 -89 2 2 +2
Total Volume and Open Interest 21,167 29,636 +1,139
S & P 500(CME)
Sep02 020702 966.50 969.60 945.60 947.60 -22.00 64,444 539,814 +1,086
Dec02 020702 968.00 968.00 948.20 948.20 -22.30 222 23,742 +61
Mar03 020702 950.10 950.10 950.10 950.10 -22.90 0 203 +0
Jun03 020702 953.60 953.60 953.60 953.60 -22.90 0 145 +0
Total Volume and Open Interest 64,666 563,931 +1,147
S & P 500 E-Mini(Globex)
Sep02 020702 969.75 974.25 945.50 947.50 -22.00 420,864 190,949 +17,168
Dec02 020702 967.00 969.50 948.25 948.25 -22.25 0 11 +0
Total Volume and Open Interest 420,864 190,960 +17,168
NASDAQ 100(CME)
Sep02 020702 993.00 999.00 965.00 967.00 -35.00 15,369 54,401 +197
Dec02 020702 972.00 972.00 972.00 972.00 -35.00 0 61 +0
Mar03 020702 977.00 977.00 977.00 977.00 -35.00      
Total Volume and Open Interest 15,369 54,462 +197
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020702 1002.5 1008.0 965.0 967.0 -35.0 175,706 81,221 -3,362
Dec02 020702 972.0 972.0 972.0 972.0 -35.0 0 6 +0
Total Volume and Open Interest 175,706 81,227 -3,362
NYSE Composite(NYBOT)
Sep02 020702 521.50 523.25 512.00 512.00 -10.75 651 1,988 +100
Dec02 020702 512.40 512.40 512.40 512.40 -10.75 0 410 +0
Mar03 020702 512.80 512.80 512.80 512.80 -10.75 0 200 +0
Total Volume and Open Interest 651 2,598 +100
S & P Midcap 400(CME)
Sep02 020702 477.50 477.50 462.50 463.40 -13.10 1,400 13,952 +34
Dec02 020702 464.65 464.65 464.65 464.65 -13.10      
Mar03 020702 467.65 467.65 467.65 467.65 -13.10      
Total Volume and Open Interest 1,400 13,952 +34
Russell 2000(CME)
Sep02 020702 445.00 445.75 431.00 431.00 -13.75 3,383 24,089 -291
Dec02 020702 432.40 432.40 432.40 432.40 -13.75      
Mar03 020702 434.40 434.40 434.40 434.40 -13.75      
Total Volume and Open Interest 3,383 24,089 -291
Value Line(KCBT)
Sep02 020702 1108.00 1111.00 1093.00 1094.00 -33.50 87 91 -55
Total Volume and Open Interest 87 91 -55
Nikkei 225(CME)
Sep02 020702 10640 10680 10480 10480 -35 1,307 22,053 -77
Dec02 020702 10470 10470 10470 10470 -35 0 43 +0
Total Volume and Open Interest 1,307 22,098 -77
Nikkei 225(SIMEX)
Sep02 020702 10500 10680 10360 10660 +55 12,498 70,371 -86
Dec02 020702 10630 10630 10630 10630 +55 0 150 +0
Mar03 020702 10630 10630 10630 10630 +55 0 300 +0
Total Volume and Open Interest 12,498 70,835 -86
CAC 40(MATIF)
Jul02 020702 3845.5 3857.5 3703.0 3744.0 -163.5 57,587 349,607 +12,616
Aug02 020702 3849.0 3849.0 3754.5 3754.5 -164.0 0 2 +0
Sep02 020702 3869.0 3871.0 3725.0 3764.5 -164.0 1,282 105,848 +287
Total Volume and Open Interest 59,140 477,774 +12,925
DAX Index(EUREX)
Sep02 020702 4321.5 4344.5 4198.5 4237.5 -148.5 62,972 165,020 -1,363
Dec02 020702 4350.0 4375.0 4245.0 4275.5 -150.5 23 4,345 -4
Mar03 020702 4361.5 4400.0 4288.0 4315.0 -152.5 26 89 -14
Total Volume and Open Interest 63,021 169,454 -1,381
FT-SE 100(LIFFE)
Sep02 020702 4630.00 4641.50 4498.00 4530.00 -143.00 80,124 346,025 +4,715
Dec02 020702 4652.00 4672.00 4560.00 4560.00 -146.00 51 11,185 +39
Mar03 020702 4575.00 4575.00 4575.00 4575.00 -132.00 0 5,343 +0
Total Volume and Open Interest 80,175 363,803 +4,754
SPI 200(SFE)
Sep02 020702 3200.0 3222.0 3195.0 3221.0 -10.0 12,295 117,026 -2,258
Dec02 020702 3214.0 3234.0 3214.0 3234.0 -9.0 0 1,741 +0
Mar03 020702 3250.0 3250.0 3249.0 3249.0 -10.0 2 1,114 -12
Total Volume and Open Interest 12,297 120,433 -2,304
GSCI(CME)
Jul02 020702 205.20 205.30 203.20 203.50 -0.30 155 19,392 -82
Aug02 020702 203.00 203.00 203.00 203.00 -0.25 21 63 +11
Sep02 020702 202.75 202.75 202.75 202.75 -0.25      
Total Volume and Open Interest 176 19,455 -71
Bridge CRB Index(NYBOT)
Aug02 020702 211.50 212.00 210.60 210.75 unch 87 350 +42
Nov02 020702 214.00 214.50 213.75 213.75 unch 3 107 +1
Jan03 020702 216.25 216.25 216.25 216.25 unch 3 51 +1
Total Volume and Open Interest 93 508 +44
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

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php