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 Thu July 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020703 539.00 559.00 538.00 556.50 +12.25 10,116 12,367 -1,950
Aug02 020703 521.00 541.00 521.00 538.00 +7.00 21,528 42,230 -305
Sep02 020703 510.00 524.50 510.00 522.75 +3.50 3,908 17,187 +983
Nov02 020703 499.00 514.50 498.00 511.00 +2.00 48,450 95,631 +1,510
Jan03 020703 503.00 515.00 502.00 510.50 +1.50 4,559 14,331 +1,377
Mar03 020703 502.00 513.50 501.50 510.00 +2.25 2,174 10,153 +713
May03 020703 501.00 512.00 500.50 509.00 +2.50 3,292 18,879 +824
Total Volume and Open Interest 95,170 216,267 +3,282
Soybean Meal(CBOT)
Jul02 020703 180.50 184.00 180.50 183.40 +0.90 7,357 12,083 -1,417
Aug02 020703 176.00 180.00 176.00 179.00 +0.30 9,725 25,539 -374
Sep02 020703 171.80 175.00 171.60 174.10 -0.30 2,906 19,645 -909
Oct02 020703 167.70 169.80 167.00 169.20 -0.80 2,731 14,033 -99
Dec02 020703 166.80 168.50 165.50 167.40 -1.20 15,181 55,205 +333
Jan03 020703 165.80 166.80 164.50 166.40 -0.70 684 5,157 -75
Mar03 020703 163.50 164.50 162.50 164.00 -0.50 532 4,806 +18
May03 020703 161.10 162.20 160.50 161.60 -0.60 2,428 7,310 -242
Total Volume and Open Interest 42,931 148,205 -2,603
Soybean Oil(CBOT)
Jul02 020703 17.73 18.25 17.68 18.04 +0.08 8,267 5,658 -1,246
Aug02 020703 17.83 18.30 17.74 18.08 +0.06 18,022 33,397 -1,524
Sep02 020703 17.93 18.42 17.86 18.22 +0.09 2,842 20,055 +599
Oct02 020703 18.05 18.52 18.00 18.32 +0.08 332 7,841 +94
Dec02 020703 18.25 18.75 18.19 18.54 +0.06 7,935 42,328 +1,116
Jan03 020703 18.40 18.85 18.38 18.69 +0.09 350 4,859 +362
Mar03 020703 18.55 18.87 18.55 18.87 +0.07 46 4,058 -45
May03 020703 18.65 19.00 18.65 18.99 +0.09 1,289 6,302 +62
Total Volume and Open Interest 39,795 128,064 -202
Canola(WCE)
Jul02 020704 369.0 371.0 368.5 371.0 +2.5 671 1,926 -656
Sep02 020704 367.0 367.0 367.0 367.0 +3.9 4 120 +4
Nov02 020704 367.0 369.0 366.5 368.9 +2.7 6,689 38,534 +1,954
Jan03 020704 370.0 371.9 370.0 371.9 +2.2 52 1,534 -14
Mar03 020704 372.0 372.0 372.0 372.0 +1.5 180 845 +71
Total Volume and Open Interest 7,596 42,974 +1,359
Corn(CBOT)
Jul02 020703 225.00 225.50 222.25 224.50 -3.25 15,885 12,167 -3,676
Sep02 020703 229.50 232.50 229.00 231.25 -4.25 28,476 156,538 +259
Dec02 020703 242.00 243.25 239.50 241.75 -4.25 69,473 204,790 +2,455
Mar03 020703 248.50 250.25 246.25 247.00 -7.00 6,975 34,105 +1,758
May03 020703 252.00 253.50 248.00 248.25 -8.75 2,086 8,976 +378
Jul03 020703 255.00 257.00 250.00 251.00 -9.25 3,477 13,890 +947
Total Volume and Open Interest 128,892 449,531 +2,136
Wheat(CBOT)
Jul02 020703 311.00 316.50 311.00 316.00 unch 2,621 2,126 -977
Sep02 020703 316.50 322.50 316.00 322.00 +1.50 17,524 50,502 +353
Dec02 020703 327.00 332.00 326.50 331.50 +1.00 21,008 46,770 +3,270
Mar03 020703 330.50 335.00 330.00 334.50 +0.25 2,426 4,988 +371
May03 020703 326.00 327.00 326.00 327.00 unch 50 654 -2
Total Volume and Open Interest 44,795 109,626 +3,484
Wheat(KCBT)
Jul02 020703 327.00 334.50 326.50 334.50 +4.25 1,704 2,506 -1,252
Sep02 020703 328.00 334.50 327.00 333.00 +0.25 9,307 40,654 +1,494
Dec02 020703 334.00 339.50 334.00 339.00 +1.00 5,813 29,091 +3,136
Mar03 020703 334.00 338.00 333.00 337.00 unch 793 6,626 +468
May03 020703 333.00 333.00 333.00 333.00 unch 17 691 -10
Total Volume and Open Interest 17,719 81,456 +3,761
Wheat(MGE)
Jul02 020703 339.00 344.50 339.00 339.00 -6.00 117 383 -94
Sep02 020703 339.00 347.00 338.25 344.50 +3.50 4,689 13,232 +216
Dec02 020703 340.00 348.50 340.00 347.00 +4.50 1,149 5,208 -165
Mar03 020703 342.50 349.00 342.50 348.00 +3.00 110 2,050 -62
May03 020703 340.00 344.00 340.00 344.00 +5.00 195 640 -82
Total Volume and Open Interest 6,314 22,511 -173
Oats(CBOT)
Jul02 020703 207.00 213.25 205.50 212.00 +1.50 232 443 -97
Sep02 020703 164.00 171.00 164.00 169.75 +0.75 897 2,345 +95
Dec02 020703 156.25 165.00 156.25 163.25 +2.00 775 6,570 +107
Mar03 020703 162.00 166.00 162.00 166.00 +3.00 10 242 +16
Total Volume and Open Interest 1,914 9,610 +121
Rough Rice(CBOT)
Jul02 020703 4.18 4.18 4.18 4.18 -0.03 58 396 -50
Sep02 020703 4.39 4.40 4.35 4.40 -0.03 488 2,810 +141
Nov02 020703 4.60 4.62 4.55 4.61 -0.03 210 2,167 -42
Jan03 020703 4.71 4.77 4.71 4.77 -0.05 75 708 -42
Total Volume and Open Interest 833 7,274 +9
Live Cattle(CME)
Aug02 020703 64.875 64.875 64.250 64.475 -0.500 6,872 36,146 -413
Oct02 020703 67.000 67.000 66.450 66.600 -0.575 3,241 26,159 +589
Dec02 020703 67.900 67.900 67.550 67.675 -0.250 1,751 16,810 +229
Feb03 020703 68.850 69.000 68.700 68.750 -0.225 363 4,995 +27
Apr03 020703 69.800 69.850 69.550 69.825 -0.075 256 2,636 +80
Jun03 020703 65.850 65.850 65.700 65.800 unch 105 259 +100
Total Volume and Open Interest 12,588 87,007 +612
Feeder Cattle(CME)
Aug02 020703 77.050 77.150 76.425 76.725 -0.250 1,491 7,130 +84
Sep02 020703 77.300 77.350 76.650 76.975 -0.275 445 1,192 +176
Oct02 020703 77.200 77.200 76.525 76.875 -0.225 325 1,719 +92
Nov02 020703 77.250 77.500 77.200 77.250 -0.250 129 795 +66
Jan03 020703 77.150 77.150 76.625 76.750 -0.150 8 429 +1
Mar03 020703 75.750 75.750 75.750 75.750 +0.100 0 34 +0
Apr03 020703 75.900 75.900 75.750 75.750 +0.100 0 75 +0
Total Volume and Open Interest 2,398 11,375 +419
Lean Hogs(CME)
Jul02 020703 52.700 53.200 52.200 52.975 +0.675 2,897 4,442 -43
Aug02 020703 49.450 49.575 48.600 49.350 -0.050 6,347 12,073 -247
Oct02 020703 41.400 41.650 40.650 41.150 -0.250 2,538 4,941 +627
Dec02 020703 38.500 38.950 38.000 38.700 +0.150 1,472 5,326 +36
Feb03 020703 42.000 42.700 41.650 42.650 +0.650 76 812 +7
Apr03 020703 45.150 46.200 45.150 45.800 +0.400 12 116 +2
May03 020703 52.150 52.150 52.150 52.150 +0.650 0 12 +0
Jun03 020703 55.000 55.600 55.000 55.600 +0.500 13 70 +10
Total Volume and Open Interest 13,355 27,800 +392
Pork Bellies(CME)
Jul02 020703 69.000 71.675 67.650 71.675 +3.000 365 599 -173
Aug02 020703 67.025 69.550 65.800 68.975 +1.950 715 1,211 -79
Feb03 020703 65.000 65.300 63.800 64.325 +0.975 45 206 +24
Mar03 020703 61.500 61.500 61.500 61.500 unch 0 3 +0
May03 020703 61.500 61.500 61.500 61.500 unch 0 3 +0
Total Volume and Open Interest 1,125 2,022 -228
Cocoa(NYBOT)
Jul02 020703 1700 1703 1685 1697 +15 80 305 -34
Sep02 020703 1705 1720 1695 1712 +15 8,152 32,610 +275
Dec02 020703 1686 1705 1686 1703 +14 1,517 22,057 +788
Mar03 020703 1669 1674 1665 1674 +8 502 15,788 +125
May03 020703 1670 1670 1670 1670 +4 12 6,945 -9
Jul03 020703 1675 1675 1671 1671 +3 3 5,867 +0
Sep03 020703 1674 1674 1674 1674 +3 200 11,541 -131
Total Volume and Open Interest 10,676 102,407 +1,152
Coffee "C"(NYBOT)
Jul02 020703 49.90 50.00 48.15 48.15 -1.75 72 560 -76
Sep02 020703 52.25 52.45 49.90 50.25 -1.75 10,569 41,217 -1,175
Dec02 020703 55.25 55.40 53.10 53.30 -1.70 2,470 13,566 +907
Mar03 020703 58.00 58.00 56.25 56.25 -1.55 588 6,983 +47
May03 020703 59.55 59.55 57.90 57.90 -1.50 205 3,271 +114
Jul03 020703 60.80 60.80 59.25 59.25 -1.45 28 2,624 +0
Total Volume and Open Interest 13,942 69,988 -173
Orange Juice(NYBOT)
Jul02 020703 91.00 91.00 89.95 89.95 -0.85 82 1,626 -67
Sep02 020703 90.05 90.05 89.10 89.20 -1.40 372 14,766 -18
Nov02 020703 89.90 89.90 89.00 89.45 -0.65 31 3,327 +9
Jan03 020703 90.50 90.50 90.00 90.40 -0.70 2 4,080 +3
Mar03 020703 91.00 91.35 91.00 91.35 -0.75 0 2,359 +0
Total Volume and Open Interest 487 26,508 -73
Sugar #11(NYBOT)
Oct02 020703 5.39 5.62 5.38 5.60 +0.11 29,568 82,646 -6,379
Mar03 020703 5.62 5.82 5.61 5.81 +0.13 4,956 27,272 -99
May03 020703 5.58 5.72 5.58 5.72 +0.10 285 9,560 -125
Jul03 020703 5.46 5.60 5.46 5.57 +0.13 385 14,539 +145
Oct03 020703 5.55 5.70 5.55 5.70 +0.13 172 9,621 +122
Total Volume and Open Interest 35,460 146,872 -6,212
London Cocoa(LCE)
Jul02 020704 1386 1400 1379 1400 +17 1,828 25,240 -1,312
Sep02 020704 1366 1380 1357 1379 +17 2,214 43,005 -171
Dec02 020704 1261 1274 1251 1274 +19 2,054 24,161 +343
Mar03 020704 1218 1232 1215 1232 +18 474 38,079 +110
May03 020704 1240 1240 1240 1240 +18 106 7,805 +50
Jul03 020704 1254 1254 1254 1254 +19 2 6,546 +0
Sep03 020704 1259 1259 1259 1259 +19 5 4,561 +0
Total Volume and Open Interest 6,683 157,063 -980
London Coffee(LCE)
Jul02 020704 505.00 506.00 505.00 506.00 -1.00 331 1,272 -204
Sep02 020704 527.00 530.00 524.00 526.00 -2.00 4,676 46,040 +112
Nov02 020704 540.00 545.00 539.00 540.00 -2.00 1,857 27,513 +270
Jan03 020704 552.00 552.00 549.00 550.00 -2.00 946 14,893 +625
Mar03 020704 560.00 562.00 559.00 560.00 -1.00 268 8,795 +107
May03 020704 570.00 572.00 570.00 570.00 -1.00 12 6,792 +0
Total Volume and Open Interest 8,104 105,925 +910
London Sugar(LCE)
Aug02 020704 197.00 198.00 195.90 196.50 +0.30 3,174 12,489 -829
Oct02 020704 173.20 174.00 172.10 172.10 -0.60 2,585 15,267 -117
Dec02 020704 174.20 174.20 173.10 173.10 -0.90 359 3,877 -82
Mar03 020704 177.20 177.20 176.00 176.00 -0.70 867 5,854 -95
May03 020704 179.20 179.20 178.50 178.50 -0.70 33 2,538 -25
Total Volume and Open Interest 7,043 40,745 -1,123
Cotton(NYBOT)
Jul02 020703 45.30 46.05 45.30 46.05 +0.80 27 242 -2
Oct02 020703 46.30 47.20 46.00 47.05 +0.61 454 3,696 -3
Dec02 020703 47.85 49.01 47.55 48.89 +0.74 10,035 57,966 +1,305
Mar03 020703 49.50 50.95 49.35 50.95 +0.95 1,128 7,096 +368
May03 020703 52.30 53.70 52.30 53.70 +0.85 299 3,758 +73
Jul03 020703 53.40 54.25 53.40 54.25 +0.85 68 1,749 +59
Total Volume and Open Interest 12,344 75,543 +2,020
Lumber(CME)
Jul02 020703 278.0 279.3 273.1 274.5 -2.3 316 736 -53
Sep02 020703 283.3 283.3 278.6 282.0 -0.5 439 811 +57
Nov02 020703 283.5 283.5 278.7 278.7 -4.3 29 151 +10
Jan03 020703 291.1 291.1 291.1 291.1 -3.7 5 50 -1
Total Volume and Open Interest 790 1,768 +12
Crude Oil(NYM)
Aug02 020703 26.77 26.85 26.38 26.80 +0.03 64,641 148,380 -5,450
Sep02 020703 26.65 26.72 26.30 26.68 -0.01 37,029 73,584 +163
Oct02 020703 26.35 26.42 26.05 26.42 unch 8,760 33,007 +1,501
Nov02 020703 26.11 26.20 25.88 26.20 +0.01 3,342 16,756 +200
Dec02 020703 25.90 25.98 25.65 25.98 +0.01 6,581 53,313 +18
Jan03 020703 25.72 25.75 25.55 25.75 +0.02 632 20,298 -247
Feb03 020703 25.40 25.54 25.38 25.54 +0.03 168 9,271 +123
Mar03 020703 25.18 25.33 25.05 25.33 +0.03 307 8,642 +130
Apr03 020703 25.09 25.13 25.00 25.13 +0.04 77 6,679 -5
May03 020703 24.59 24.94 24.59 24.94 +0.05 69 3,030 -102
Total Volume and Open Interest 126,137 470,077 -2,854
Heating Oil(NYM)
Aug02 020703 68.60 69.00 68.10 68.77 +0.06 18,455 42,307 +997
Sep02 020703 69.40 69.70 68.85 69.48 +0.13 8,532 18,478 +898
Oct02 020703 70.05 70.13 69.65 70.13 +0.13 2,148 8,921 -375
Nov02 020703 70.90 70.90 70.10 70.73 +0.08 945 8,309 +106
Dec02 020703 71.00 71.20 70.50 71.18 +0.03 882 18,275 +7
Jan03 020703 71.45 71.48 71.00 71.48 +0.03 496 8,604 +19
Feb03 020703 71.00 71.20 70.65 71.08 -0.02 37 8,201 +6
Mar03 020703 69.50 69.70 69.15 69.63 -0.07 205 5,171 -84
Apr03 020703 67.75 68.05 67.45 67.83 -0.12 11 2,670 +7
May03 020703 65.80 66.08 65.80 66.08 -0.12 5 1,523 +5
Total Volume and Open Interest 31,719 128,270 +1,580
Unleaded Gas(NYM)
Aug02 020703 78.60 78.80 77.10 78.60 -0.38 23,120 54,140 +1,203
Sep02 020703 77.90 77.90 76.40 77.57 -0.34 8,651 20,612 +571
Oct02 020703 73.55 74.45 73.55 74.45 -0.01 2,082 13,416 +148
Nov02 020703 72.70 72.70 72.70 72.70 +0.14 548 2,411 +368
Dec02 020703 71.25 71.77 71.25 71.77 +0.16 286 3,668 +88
Jan03 020703 71.65 71.65 71.65 71.65 +0.19 50 2,292 +5
Feb03 020703 71.85 71.85 71.85 71.85 +0.19 10 293 +10
Mar03 020703 72.50 72.50 72.50 72.50 +0.19 0 1,715 +0
Total Volume and Open Interest 34,747 100,826 +2,393
Natural Gas(NYM)
Aug02 020703 3.155 3.165 3.125 3.142 -0.003 26,716 55,845 -1,745
Sep02 020703 3.185 3.195 3.160 3.174 -0.003 10,817 37,278 +2,439
Oct02 020703 3.205 3.220 3.180 3.202 -0.003 8,409 47,323 +1,200
Nov02 020703 3.550 3.560 3.530 3.545 +0.007 1,830 30,136 +522
Dec02 020703 3.820 3.850 3.820 3.828 +0.007 3,776 33,815 -657
Jan03 020703 3.930 3.950 3.910 3.924 +0.004 4,390 28,709 -330
Feb03 020703 3.880 3.895 3.869 3.869 +0.001 2,362 20,627 -252
Mar03 020703 3.830 3.830 3.800 3.809 +0.006 1,376 22,916 +67
Total Volume and Open Interest 66,932 491,923 +1,744
Brent Crude Oil(IPE)
Aug02 020704 25.88 25.94 25.50 25.55 -0.29 32,959 58,171 -633
Sep02 020704 25.42 25.50 25.12 25.13 -0.29 34,706 60,703 +1,190
Oct02 020704 25.30 25.35 25.02 25.02 -0.26 6,691 23,184 -1,453
Nov02 020704 25.13 25.13 24.86 24.87 -0.24 1,511 12,201 +814
Dec02 020704 24.96 25.00 24.70 24.70 -0.22 3,705 30,195 -2,176
Jan03 020704 24.64 24.68 24.47 24.47 -0.22 577 14,056 +40
Feb03 020704 24.28 24.28 24.28 24.28 -0.21 363 6,167 -113
Mar03 020704 24.30 24.30 24.10 24.10 -0.20 0 3,951 +0
Total Volume and Open Interest 81,062 237,481 -2,331
Gas Oil(IPE)
Jul02 020704 213.50 213.50 208.00 209.25 -1.25 11,558 24,950 -969
Aug02 020704 213.75 213.75 208.50 209.75 -1.00 15,448 40,285 +3,187
Sep02 020704 214.25 214.25 209.75 211.00 -0.25 6,099 18,275 -68
Oct02 020704 215.00 215.25 212.00 212.00 -0.25 4,030 17,544 -1,222
Nov02 020704 215.25 215.25 212.50 213.00 -0.25 2,015 17,904 +1,300
Dec02 020704 215.25 216.50 212.75 213.25 -0.25 4,001 41,815 +123
Jan03 020704 215.25 215.50 212.50 213.00 -0.25 700 8,343 +700
Feb03 020704 210.75 210.75 210.75 210.75 -0.25 0 4,390 +0
Total Volume and Open Interest 44,551 202,556 +2,751
US Dollar Index(NYBOT)
Sep02 020704 107.85 108.06 107.84 107.84 +0.29 107 10,377 +62
Dec02 020704 108.44 108.44 108.44 108.44 +0.29 0 2,296 +4
Mar03 020704 109.03 109.03 109.03 109.03 +0.29 0 2 +0
Total Volume and Open Interest 107 12,676 +66
Australian Dollar(IMM)
Sep02 020703 55.42 55.73 55.35 55.58 -0.35 1,449 32,793 +119
Dec02 020703 55.05 55.13 54.88 55.13 -0.35 7 641 +0
Mar03 020703 54.68 54.68 54.68 54.68 -0.35 0 16 +0
Total Volume and Open Interest 1,456 34,128 +119
British Pound(IMM)
Sep02 020703 151.62 152.20 151.58 151.74 -0.86 3,428 40,175 +839
Dec02 020703 150.78 151.22 150.78 150.78 -0.86 5 292 -29
Mar03 020703 149.88 149.88 149.88 149.88 -0.86 0 33 +0
Total Volume and Open Interest 3,433 40,504 +810
Canadian Dollar(IMM)
Sep02 020703 65.30 65.40 65.07 65.12 -0.27 4,487 73,454 +279
Dec02 020703 65.15 65.15 64.88 64.94 -0.27 246 3,646 +2
Mar03 020703 64.86 64.86 64.77 64.77 -0.27 142 728 +86
Jun03 020703 64.70 64.70 64.61 64.61 -0.27 35 384 +0
Total Volume and Open Interest 4,918 78,330 +375
Japanese Yen(IMM)
Sep02 020703 83.59 83.91 83.50 83.79 +0.27 13,831 72,717 +555
Dec02 020703 84.19 84.19 84.19 84.19 +0.27 17 1,367 +15
Mar03 020703 84.64 84.64 84.64 84.64 +0.27 0 164 +0
Total Volume and Open Interest 13,848 74,473 +570
Swiss Franc(IMM)
Sep02 020703 66.97 67.27 66.86 67.13 -0.09 3,490 40,999 +609
Dec02 020703 67.23 67.23 67.23 67.23 -0.09 9 471 +19
Mar03 020703 67.34 67.34 67.34 67.34 -0.09 0 39 +0
Total Volume and Open Interest 3,499 41,514 +628
EuroFX(IMM)
Sep02 020703 97.45 97.95 97.33 97.79 -0.25 12,789 111,539 +3,341
Dec02 020703 97.02 97.53 96.96 97.41 -0.25 364 2,642 -19
Mar03 020703 96.74 97.12 96.70 97.05 -0.25 0 61 -1
Total Volume and Open Interest 13,155 114,480 +3,323
Mexican Peso(IMM)
Sep02 020703 9860.0 9900.0 9860.0 9882.0 +2.0 3,029 19,411 -62
Dec02 020703 9682.0 9682.0 9682.0 9682.0 unch 2 1,465 +2
Total Volume and Open Interest 3,033 21,094 -61
30-Year T-Bonds(CBOT)
Sep02 020703 103~27 103~31 103~15 103~23 unch 203,530 396,541 -10,260
Dec02 020703 102~24 102~24 102~11 102~18 unch 1,138 29,455 -625
Mar03 020703 101~16 101~16 101~16 101~16 unch 2 13 +2
Total Volume and Open Interest 204,670 426,009 -10,883
Municipal Bonds(CBOT)
Sep02 020703 104~18 104~20 104~10 104~11 -0~02 403 3,899 -14
Total Volume and Open Interest 403 3,899 -14
10-Year T-Notes(CBOT)
Sep02 020703 107~300 108~015 107~230 107~270 -0~025 329,327 740,878 +14,425
Dec02 020703 106~190 106~225 106~130 106~160 -0~025 9,293 24,586 +6,002
Total Volume and Open Interest 338,620 765,464 +20,427
5-Year T-Notes(CBOT)
Sep02 020703 107~305 108~015 107~255 107~295 +0~010 58,496 515,365 +2,710
Dec02 020703 106~265 106~265 106~265 106~265 +0~010 20 51 +0
Total Volume and Open Interest 58,516 515,416 +2,710
2 Year T-Notes(CBOT)
Sep02 020703 105~037 105~044 105~029 105~036 +0~003 7,159 98,528 +2,175
Total Volume and Open Interest 7,159 98,528 +2,175
3-Mth T-Bills(IMM)
Sep02 020703 98.28 98.28 98.28 98.28 +0.01 5 121 +0
Total Volume and Open Interest 5 121 +0
Eurodollars(IMM)
Sep02 020703 98.075 98.080 98.065 98.075 +0.010 86,533 670,753 +8,964
Dec02 020703 97.790 97.805 97.770 97.780 -0.005 146,060 675,660 -8,528
Mar03 020703 97.385 97.415 97.355 97.380 unch 140,644 521,127 +4,740
Jun03 020703 96.815 96.850 96.775 96.820 +0.015 107,656 343,578 +11,027
Sep03 020703 96.250 96.285 96.210 96.255 +0.020 65,397 301,222 +7,768
Dec03 020703 95.805 95.860 95.790 95.820 +0.020 37,126 206,694 -1,423
Mar04 020703 95.515 95.555 95.495 95.525 +0.015 18,489 172,411 +1,611
Jun04 020703 95.270 95.315 95.260 95.285 +0.020 16,392 146,744 +2,465
Sep04 020703 95.100 95.140 95.090 95.110 +0.015 11,880 133,699 +1,505
Dec04 020703 94.920 94.955 94.915 94.925 +0.010 5,476 104,297 -1,062
Mar05 020703 94.825 94.850 94.815 94.825 +0.005 10,033 110,286 +1,514
Jun05 020703 94.700 94.715 94.675 94.690 -0.005 4,859 81,702 +1,472
Total Volume and Open Interest 686,897 4,009,370 +32,064
3-Mth Euro-Yen(IMM)
Sep02 020703 99.91 99.91 99.91 99.91 unch 0 7,170 +0
Dec02 020703 99.90 99.90 99.90 99.90 unch 0 4,624 +0
Mar03 020703 99.86 99.86 99.86 99.86 unch 150 2,368 +75
Jun03 020703 99.86 99.86 99.86 99.86 unch 0 3,949 +0
Sep03 020703 99.82 99.82 99.82 99.82 unch 4 6,929 +0
Dec03 020703 99.78 99.78 99.78 99.78 unch 0 1,563 +0
Mar04 020703 99.71 99.71 99.71 99.71 -0.01 0 708 +0
Jun04 020703 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020703 99.62 99.62 99.62 99.62 unch 0 530 +0
Dec04 020703 99.53 99.53 99.53 99.53 unch 0 162 +0
Total Volume and Open Interest 154 28,890 +75
3-Mth Euro-Yen(SIMEX)
Sep02 020704 99.90 99.90 99.90 99.90 unch 1,027 39,638 -1,713
Dec02 020704 99.89 99.89 99.89 99.89 unch 87 38,851 -31
Mar03 020704 99.85 99.86 99.85 99.86 unch 2,212 35,405 +974
Jun03 020704 99.86 99.86 99.86 99.86 unch 16 51,544 -17
Sep03 020704 99.82 99.82 99.82 99.82 unch 166 28,906 +6
Dec03 020704 99.77 99.78 99.77 99.78 unch 106 15,390 +5
Mar04 020704 99.71 99.71 99.71 99.71 unch 0 14,724 +0
Jun04 020704 99.68 99.69 99.68 99.69 unch 0 5,034 +0
Total Volume and Open Interest 3,614 236,691 -776
German Euro-Bund(EUREX)
Sep02 020704 107.37 107.39 107.20 107.22 -0.31 880,756 758,606 +44,451
Dec02 020704 106.71 106.71 106.59 106.59 -0.31 307 16,210 -34
Mar03 020704 106.52 106.52 106.52 106.52 -0.31 4,195 0 +0
Total Volume and Open Interest 885,258 774,816 +44,417
German Euro-Bobl(EUREX)
Sep02 020704 106.12 106.14 105.96 106.01 -0.20 434,566 579,127 +19,158
Dec02 020704 105.37 105.37 105.37 105.37 -0.21 2,672 14,673 +0
Mar03 020704 105.31 105.31 105.31 105.31 -0.20 35 0 +0
Total Volume and Open Interest 437,273 593,800 +19,158
Long Gilt(LIFFE)
Sep02 020704 112~18 112~19 112~09 112~17 -0~06 50,372 97,610 -953
Dec02 020704 114~21 114~21 114~21 114~21 -0~09      
Total Volume and Open Interest 50,372 97,610 -953
3-Mth Short Sterling(LIFFE)
Sep02 020704 95.64 95.68 95.63 95.67 unch 28,819 0 +0
Dec02 020704 95.33 95.37 95.31 95.35 -0.01 38,905 0 +0
Mar03 020704 95.02 95.06 95.01 95.05 -0.02 21,389 0 +0
Total Volume and Open Interest 110,508    
3-Mth Euribor(LIFFE)
Sep02 020704 96.490 96.490 96.465 96.490 -0.010 68,720 439,154 -1,041
Dec02 020704 96.280 96.280 96.225 96.275 -0.025 122,819 343,393 -15,739
Mar03 020704 96.140 96.140 96.055 96.110 -0.045 108,284 307,567 -2,846
Total Volume and Open Interest 413,858 1,697,739 -20,402
3-Mth Aus T-Bills(SFE)
Sep02 020704 94.85 94.85 94.81 94.84 -0.02 37,632 250,889 +28,343
Dec02 020704 94.63 94.63 94.59 94.62 -0.02 14,082 126,710 +10,818
Mar03 020704 94.42 94.43 94.40 94.43 -0.02 3,445 55,543 +2,465
Jun03 020704 94.26 94.28 94.25 94.28 -0.01 1,718 26,490 +1,716
Sep03 020704 94.14 94.16 94.13 94.15 -0.02 389 16,872 +309
Dec03 020704 94.04 94.06 94.02 94.04 -0.02 512 14,614 +467
Mar04 020704 93.95 93.97 93.95 93.95 -0.02 369 8,461 +9
Jun04 020704 93.88 93.91 93.87 93.87 -0.03 145 4,404 +145
Sep04 020704 93.80 93.80 93.80 93.80 -0.04 75 1,828 +75
Dec04 020704 93.73 93.73 93.73 93.73 -0.06 150 1,600 +150
Total Volume and Open Interest 58,522 508,255 +44,502
10-Year Aus T-Bonds(SFE)
Sep02 020704 94.00 94.01 93.96 93.96 -0.04 21,241 198,548 +0
Dec02 020704 93.96 93.96 93.96 93.96 -0.04      
Total Volume and Open Interest 21,241 198,548 +19,352
3-Year Aus T-Bonds(SFE)
Sep02 020704 94.40 94.41 94.37 94.38 -0.05 91,650 439,702 +73,623
Dec02 020704 94.38 94.38 94.38 94.38 -0.05      
Total Volume and Open Interest 91,650 439,702 +73,623
Gold(CMX)
Aug02 020703 312.8 313.1 310.5 311.3 -1.9 28,983 91,740 -4,573
Oct02 020703 314.3 314.3 311.5 312.4 -1.9 118 5,976 +39
Dec02 020703 315.2 315.3 312.7 313.3 -1.9 1,981 31,215 +105
Feb03 020703 316.0 316.0 314.1 314.1 -1.9 212 7,538 -28
Apr03 020703 315.0 316.0 314.9 314.9 -1.9 769 3,786 +304
Jun03 020703 315.8 315.8 315.8 315.8 -1.9 77 5,514 +57
Total Volume and Open Interest 32,603 167,318 -4,004
Silver(CMX)
Jul02 020703 493.5 494.0 490.5 493.5 +0.5 637 1,108 -201
Sep02 020703 492.5 496.0 492.0 495.5 +0.5 15,889 62,637 +688
Dec02 020703 496.0 499.0 495.0 498.2 +0.6 1,337 18,174 +383
Mar03 020703 499.5 501.0 499.5 500.2 +0.7 5 1,790 -1
May03 020703 501.6 501.6 501.6 501.6 +0.8 0 1,633 +0
Total Volume and Open Interest 18,355 93,941 +1,200
Platinum(NYM)
Jul02 020703 538.0 538.0 527.5 527.5 -3.6 51 372 -8
Oct02 020703 525.0 525.0 518.2 519.5 -4.6 892 5,982 +73
Jan03 020703 519.0 519.0 514.5 514.5 -6.6 0 19 +0
Total Volume and Open Interest 943 6,373 +65
Palladium(NYME)
Sep02 020703 322.00 322.00 318.00 319.00 unch 89 2,051 +37
Total Volume and Open Interest 89 2,051 +37
Copper(CMX)
Jul02 020703 75.00 75.30 74.75 74.85 -0.75 1,559 4,220 -1,527
Sep02 020703 75.65 76.00 75.35 75.50 -0.75 8,920 41,550 +792
Dec02 020703 76.25 76.55 76.05 76.20 -0.70 183 10,086 +22
Mar03 020703 77.05 77.05 76.90 76.90 -0.60 54 1,884 -7
May03 020703 77.40 77.40 77.30 77.35 -0.55 79 2,126 +35
Total Volume and Open Interest 11,276 73,330 -462
DJIA Index(CBOT)
Sep02 020703 8955 9067 8895 9047 +37 29,456 29,748 +570
Dec02 020703 8955 9050 8885 9042 +37 34 436 +6
Mar03 020703 9051 9051 9051 9051 +36 0 1 +0
Jun03 020703 9071 9071 9071 9071 +36      
Total Volume and Open Interest 29,490 30,210 +574
S & P 500(CME)
Sep02 020703 945.00 955.50 935.00 953.20 +5.60 83,431 541,126 +1,312
Dec02 020703 944.50 953.80 935.50 953.80 +5.60 212 23,780 +38
Mar03 020703 955.60 955.60 955.60 955.60 +5.50 0 203 +0
Jun03 020703 958.60 958.60 958.60 958.60 +5.00 0 145 +0
Total Volume and Open Interest 83,643 565,281 +1,350
S & P 500 E-Mini(Globex)
Sep02 020703 948.25 955.50 934.75 953.25 +5.75 587,772 203,397 +12,448
Dec02 020703 942.00 953.75 941.50 953.75 +5.50 10 14 +3
Total Volume and Open Interest 587,782 203,411 +12,451
NASDAQ 100(CME)
Sep02 020703 963.00 1000.00 953.00 998.00 +31.00 19,148 57,405 +3,004
Dec02 020703 1003.00 1003.00 1003.00 1003.00 +31.00 0 61 +0
Mar03 020703 1008.00 1008.00 1008.00 1008.00 +31.00      
Total Volume and Open Interest 19,148 57,466 +3,004
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020703 969.5 999.5 953.0 998.0 +31.0 249,100 91,045 +9,824
Dec02 020703 1003.0 1003.0 1003.0 1003.0 +31.0 0 6 +0
Total Volume and Open Interest 249,100 91,051 +9,824
NYSE Composite(NYBOT)
Sep02 020703 510.50 515.25 505.50 512.75 +0.75 522 1,988 +0
Dec02 020703 512.00 513.15 512.00 513.15 +0.75 0 410 +0
Mar03 020703 513.55 513.55 513.55 513.55 +0.75 0 200 +0
Total Volume and Open Interest 522 2,598 +0
S & P Midcap 400(CME)
Sep02 020703 461.50 466.00 455.00 463.75 +0.35 900 14,044 +92
Dec02 020703 465.00 465.00 465.00 465.00 +0.35      
Mar03 020703 468.00 468.00 468.00 468.00 +0.35      
Total Volume and Open Interest 900 14,044 +92
Russell 2000(CME)
Sep02 020703 431.00 432.50 422.50 427.50 -3.50 2,681 23,930 -159
Dec02 020703 428.90 428.90 428.90 428.90 -3.50      
Mar03 020703 430.90 430.90 430.90 430.90 -3.50      
Total Volume and Open Interest 2,681 23,930 -159
Value Line(KCBT)
Sep02 020703 1091.25 1099.50 1076.00 1099.50 +5.50 32 84 -7
Total Volume and Open Interest 34 84 -7
Nikkei 225(CME)
Sep02 020703 10730 10830 10710 10785 +305 1,859 22,582 +529
Dec02 020703 10775 10775 10775 10775 +305 0 43 +0
Total Volume and Open Interest 1,859 22,627 +529
Nikkei 225(SIMEX)
Sep02 020704 10765 10780 10620 10645 -105 23,598 71,272 +1,819
Dec02 020704 10615 10615 10615 10615 -105 0 150 +0
Mar03 020704 10615 10615 10615 10615 -105 0 300 +0
Total Volume and Open Interest 23,618 71,766 +1,839
CAC 40(MATIF)
Jul02 020704 3709.5 3752.0 3674.0 3709.5 +74.5 82,063 392,358 +17,562
Aug02 020704 3719.5 3719.5 3719.5 3719.5 +74.5 96 23 +19
Sep02 020704 3734.0 3762.0 3700.0 3729.5 +74.5 1,762 107,111 -2,143
Total Volume and Open Interest 83,991 522,320 +15,454
DAX Index(EUREX)
Sep02 020704 4255.0 4288.0 4212.0 4288.0 +115.0 87,951 172,149 +3,078
Dec02 020704 4278.0 4327.0 4278.0 4327.0 +116.0 57 4,341 -2
Mar03 020704 4351.0 4366.5 4300.0 4366.5 +117.5 34 111 +13
Total Volume and Open Interest 88,042 176,601 +3,089
FT-SE 100(LIFFE)
Sep02 020704 4440.00 4500.00 4415.50 4474.50 +77.50 80,475 354,513 +4,671
Dec02 020704 4493.00 4519.00 4453.50 4503.50 +76.50 330 11,404 +223
Mar03 020704 4480.00 4510.00 4480.00 4505.00 +76.00 0 5,343 +0
Total Volume and Open Interest 80,805 372,560 +4,894
SPI 200(SFE)
Sep02 020704 3178.0 3206.0 3178.0 3194.0 +14.0 14,300 115,015 +8,360
Dec02 020704 3204.0 3211.0 3204.0 3207.0 +14.0 46 1,767 +26
Mar03 020704 3222.0 3222.0 3222.0 3222.0 +14.0 0 1,116 +0
Total Volume and Open Interest 14,550 118,645 +8,566
GSCI(CME)
Jul02 020703 203.50 203.50 202.15 203.20 -0.30 151 19,174 -218
Aug02 020703 202.40 202.50 202.40 202.50 -0.50 0 63 +0
Sep02 020703 202.25 202.25 202.25 202.25 -0.50      
Total Volume and Open Interest 151 19,237 -218
Bridge CRB Index(NYBOT)
Aug02 020703 210.00 210.00 209.50 209.75 -1.00 137 362 +12
Nov02 020703 212.75 212.75 212.75 212.75 -1.00 16 108 +1
Jan03 020703 215.25 215.25 215.25 215.25 -1.00 0 51 +0
Total Volume and Open Interest 153 521 +13
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