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 July 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020705 559.00 571.00 558.00 569.75 +13.25 6,337 9,507 -2,860
Aug02 020705 538.00 547.00 537.00 545.75 +7.75 20,572 42,958 +728
Sep02 020705 521.00 528.50 520.75 526.75 +4.00 3,281 17,545 +358
Nov02 020705 509.00 515.50 509.00 514.00 +3.00 42,274 97,133 +1,502
Jan03 020705 511.00 515.50 510.50 514.25 +3.75 1,786 14,701 +370
Mar03 020705 511.50 514.00 511.00 512.50 +2.50 1,686 10,580 +427
May03 020705 509.00 513.50 508.00 511.25 +2.25 3,646 19,342 +463
Total Volume and Open Interest 80,184 217,608 +1,341
Soybean Meal(CBOT)
Jul02 020705 183.20 189.00 183.20 188.70 +5.30 5,348 11,220 -863
Aug02 020705 179.00 183.60 178.70 183.10 +4.10 9,892 25,940 +401
Sep02 020705 174.20 177.10 174.20 176.60 +2.50 2,949 19,140 -505
Oct02 020705 169.10 171.20 169.00 170.80 +1.60 2,160 14,552 +519
Dec02 020705 167.30 169.50 167.10 169.10 +1.70 9,320 55,844 +639
Jan03 020705 166.10 167.80 166.00 167.80 +1.40 209 5,156 -1
Mar03 020705 163.80 165.80 163.70 165.70 +1.70 792 5,102 +296
May03 020705 161.10 163.60 161.10 163.10 +1.50 1,365 6,808 -502
Total Volume and Open Interest 32,625 148,280 +75
Soybean Oil(CBOT)
Jul02 020705 17.95 18.22 17.93 18.20 +0.16 1,488 4,924 -734
Aug02 020705 18.00 18.31 17.98 18.24 +0.16 16,070 31,306 -2,091
Sep02 020705 18.14 18.41 18.12 18.36 +0.14 2,732 19,676 -379
Oct02 020705 18.25 18.50 18.25 18.45 +0.13 1,686 8,453 +612
Dec02 020705 18.46 18.75 18.45 18.68 +0.14 14,698 41,401 -927
Jan03 020705 18.71 18.85 18.71 18.78 +0.09 151 4,894 +35
Mar03 020705 18.75 18.97 18.75 18.97 +0.10 146 4,172 +114
May03 020705 18.95 19.09 18.95 19.00 +0.01 364 6,462 +160
Total Volume and Open Interest 37,682 124,800 -3,264
Canola(WCE)
Jul02 020705 370.5 371.5 370.5 371.5 +0.5 94 1,910 -16
Sep02 020705 370.9 370.9 370.9 370.9 +3.9 9 116 -4
Nov02 020705 367.0 373.0 367.0 372.9 +4.0 1,053 38,484 -50
Jan03 020705 370.0 375.3 370.0 375.3 +3.4 9 1,529 -5
Mar03 020705 376.5 376.5 376.5 376.5 +4.5 0 845 +0
Total Volume and Open Interest 1,165 42,899 -75
Corn(CBOT)
Jul02 020705 224.00 230.00 223.50 229.50 +5.00 9,712 10,230 -1,937
Sep02 020705 230.00 237.00 230.00 236.50 +5.25 26,559 157,616 +1,078
Dec02 020705 241.00 247.00 240.50 246.50 +4.75 61,778 202,184 -2,606
Mar03 020705 246.50 252.75 246.25 252.25 +5.25 3,828 34,480 +375
May03 020705 249.25 255.00 249.25 254.75 +6.50 976 8,568 -408
Jul03 020705 250.00 256.50 250.00 256.25 +5.25 2,442 13,777 -113
Total Volume and Open Interest 108,039 446,365 -3,166
Wheat(CBOT)
Jul02 020705 315.00 321.00 314.25 318.50 +2.50 1,449 1,539 -587
Sep02 020705 318.50 324.50 318.50 322.75 +0.75 8,984 50,545 +43
Dec02 020705 329.00 334.00 328.00 332.25 +0.75 13,641 47,622 +852
Mar03 020705 332.00 336.50 332.00 336.00 +1.50 1,107 5,272 +284
May03 020705 325.50 329.00 325.50 329.00 +2.00 6 656 +2
Total Volume and Open Interest 26,078 110,271 +645
Wheat(KCBT)
Jul02 020705 332.50 343.00 332.00 343.00 +8.50 1,013 1,588 -918
Sep02 020705 331.50 340.50 331.00 339.00 +6.00 8,903 41,334 +680
Dec02 020705 337.50 346.00 336.50 345.50 +6.50 4,587 29,675 +584
Mar03 020705 336.50 345.00 336.00 344.00 +7.00 357 6,512 -114
May03 020705 337.50 339.50 337.00 339.50 +6.50 2 692 +1
Total Volume and Open Interest 14,876 81,688 +232
Wheat(MGE)
Jul02 020705 341.00 344.00 341.00 344.00 +5.00 356 297 -86
Sep02 020705 344.00 353.00 342.00 352.25 +7.75 3,387 13,416 +184
Dec02 020705 346.00 356.50 344.50 354.75 +7.75 1,212 5,378 +170
Mar03 020705 347.00 355.00 347.00 355.00 +7.00 176 2,104 +54
May03 020705 347.00 352.00 347.00 352.00 +8.00 115 740 +100
Total Volume and Open Interest 5,250 22,936 +425
Oats(CBOT)
Jul02 020705 209.50 214.00 206.00 214.00 +2.00 119 400 -43
Sep02 020705 167.75 173.75 167.00 172.75 +3.00 438 2,312 -33
Dec02 020705 161.25 168.25 161.25 167.00 +3.75 542 6,619 +49
Mar03 020705 165.00 169.50 165.00 169.50 +3.50 6 246 +4
Total Volume and Open Interest 1,105 9,587 -23
Rough Rice(CBOT)
Jul02 020705 4.20 4.20 4.20 4.20 +0.02 2 354 -42
Sep02 020705 4.42 4.44 4.38 4.42 +0.02 154 2,762 -48
Nov02 020705 4.64 4.64 4.56 4.64 +0.03 35 2,160 -7
Jan03 020705 4.75 4.79 4.75 4.79 +0.02 1 709 +1
Total Volume and Open Interest 193 7,178 -96
Live Cattle(CME)
Aug02 020705 64.400 64.800 64.200 64.675 +0.200 5,298 36,002 -144
Oct02 020705 66.575 66.975 66.375 66.825 +0.225 2,370 26,773 +614
Dec02 020705 67.625 68.175 67.550 68.150 +0.475 884 17,071 +261
Feb03 020705 68.700 69.250 68.600 69.125 +0.375 116 5,010 +15
Apr03 020705 69.725 70.000 69.725 69.850 +0.025 84 2,690 +54
Jun03 020705 65.900 66.000 65.900 66.000 +0.200 58 308 +49
Total Volume and Open Interest 8,811 87,857 +850
Feeder Cattle(CME)
Aug02 020705 76.725 77.100 76.550 76.950 +0.225 968 6,950 -180
Sep02 020705 77.050 77.400 76.850 77.250 +0.275 418 1,260 +68
Oct02 020705 76.875 77.300 76.850 77.250 +0.375 220 1,693 -26
Nov02 020705 77.150 77.650 77.150 77.600 +0.350 40 792 -3
Jan03 020705 76.850 77.250 76.850 77.200 +0.450 34 429 +0
Mar03 020705 76.250 76.250 76.250 76.250 +0.500 0 34 +0
Apr03 020705 76.000 76.000 76.000 76.000 +0.250 7 75 +0
Total Volume and Open Interest 1,687 11,234 -141
Lean Hogs(CME)
Jul02 020705 53.550 54.975 53.550 54.975 +2.000 1,797 3,283 -1,159
Aug02 020705 49.650 51.350 49.650 51.350 +2.000 3,904 12,389 +316
Oct02 020705 41.300 42.600 41.300 42.450 +1.300 1,579 5,162 +221
Dec02 020705 38.950 39.925 38.850 39.650 +0.950 582 5,418 +92
Feb03 020705 42.400 43.900 42.400 43.450 +0.800 98 796 -16
Apr03 020705 45.800 46.450 45.800 46.450 +0.650 20 123 +7
May03 020705 53.000 53.000 53.000 53.000 +0.850 0 12 +0
Jun03 020705 56.000 56.300 56.000 56.300 +0.700 9 72 +2
Total Volume and Open Interest 7,994 27,268 -532
Pork Bellies(CME)
Jul02 020705 72.075 73.700 71.400 73.325 +1.650 332 566 -33
Aug02 020705 69.200 71.200 68.800 70.600 +1.625 697 1,264 +53
Feb03 020705 65.000 65.500 64.550 64.550 +0.225 33 223 +17
Mar03 020705 61.500 61.500 61.500 61.500 unch 0 3 +0
May03 020705 61.500 61.500 61.500 61.500 unch 0 3 +0
Total Volume and Open Interest 1,062 2,059 +37
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 020705 1399 1405 1396 1405 +5 348 25,169 -71
Sep02 020705 1380 1381 1368 1378 -1 1,049 43,386 +381
Dec02 020705 1271 1278 1267 1276 +2 604 24,230 +69
Mar03 020705 1227 1232 1223 1232 unch 152 38,121 +42
May03 020705 1237 1241 1233 1241 +1 0 7,799 -6
Jul03 020705 1248 1255 1248 1255 +1 0 6,546 +0
Sep03 020705 1260 1260 1260 1260 +1 0 4,561 +0
Total Volume and Open Interest 2,180 157,505 +442
London Coffee(LCE)
Jul02 020705 506.00 514.00 506.00 507.00 +1.00 21 1,238 -34
Sep02 020705 525.00 531.00 524.00 525.00 -1.00 723 45,977 -63
Nov02 020705 540.00 545.00 538.00 539.00 -1.00 800 27,904 +391
Jan03 020705 548.00 548.00 548.00 548.00 -2.00 65 14,872 -21
Mar03 020705 558.00 558.00 558.00 558.00 -2.00 125 8,859 +64
May03 020705 570.00 570.00 568.00 568.00 -2.00 57 6,821 +29
Total Volume and Open Interest 1,791 106,291 +366
London Sugar(LCE)
Aug02 020705 197.20 197.60 196.50 197.50 +1.00 1,077 12,215 -274
Oct02 020705 172.70 172.80 172.00 172.80 +0.70 436 15,205 -62
Dec02 020705 172.50 173.80 172.50 173.80 +0.70 143 3,963 +86
Mar03 020705 175.00 176.00 175.00 176.00 unch 64 5,877 +23
May03 020705 178.50 178.50 178.50 178.50 unch 4 2,542 +4
Total Volume and Open Interest 1,730 40,528 -217
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 020705 277.0 280.3 275.0 279.4 +4.9 286 720 -16
Sep02 020705 280.4 283.8 279.0 283.5 +1.5 418 899 +88
Nov02 020705 281.8 284.9 280.0 280.1 +1.4 20 144 -7
Jan03 020705 290.1 291.9 289.5 291.9 +0.8 1 49 -1
Total Volume and Open Interest 725 1,832 +64
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 020705 25.65 25.75 25.42 25.73 +0.18 12,354 56,503 -1,668
Sep02 020705 25.25 25.34 25.12 25.31 +0.18 10,011 60,421 -282
Oct02 020705 25.02 25.21 25.02 25.21 +0.19 920 23,337 +153
Nov02 020705 24.89 25.06 24.89 25.06 +0.19 457 11,828 -373
Dec02 020705 24.80 24.93 24.72 24.91 +0.21 1,941 29,527 -668
Jan03 020705 24.60 24.70 24.60 24.70 +0.23 303 14,356 +300
Feb03 020705 24.41 24.51 24.41 24.51 +0.23 0 5,844 -323
Mar03 020705 24.22 24.33 24.22 24.33 +0.23 100 3,951 +0
Total Volume and Open Interest 26,526 234,470 -3,011
Gas Oil(IPE)
Jul02 020705 209.00 209.50 206.50 208.00 -1.25 6,399 24,149 -801
Aug02 020705 210.00 210.25 207.50 209.00 -0.75 5,440 42,506 +2,221
Sep02 020705 210.75 210.75 209.00 210.50 -0.50 1,850 18,557 +282
Oct02 020705 210.75 211.25 210.25 211.25 -0.75 51 17,533 -11
Nov02 020705 211.50 212.25 211.50 212.25 -0.75 968 17,413 -491
Dec02 020705 212.25 213.00 212.25 212.75 -0.50 2,618 40,737 -1,078
Jan03 020705 211.75 212.75 211.75 212.75 -0.25 850 8,143 -200
Feb03 020705 210.75 210.75 210.75 210.75 unch 0 4,390 +0
Total Volume and Open Interest 18,776 202,878 +322
US Dollar Index(NYBOT)
Sep02 020705 108.18 108.33 107.90 108.12 +0.28      
Dec02 020705 108.72 108.72 108.72 108.72 +0.28      
Mar03 020705 109.31 109.31 109.31 109.31 +0.28      
Total Volume and Open Interest      
Australian Dollar(IMM)
Sep02 020705 55.44 55.62 55.20 55.27 -0.31 1,498 32,737 -56
Dec02 020705 55.00 55.00 54.82 54.82 -0.31 12 645 +4
Mar03 020705 54.37 54.37 54.37 54.37 -0.31 0 16 +0
Total Volume and Open Interest 1,510 34,076 -52
British Pound(IMM)
Sep02 020705 151.08 151.62 151.06 151.56 -0.18 4,345 41,064 +889
Dec02 020705 150.00 150.60 150.00 150.60 -0.18 11 313 +21
Mar03 020705 149.70 149.70 149.70 149.70 -0.18 0 33 +0
Total Volume and Open Interest 4,356 41,414 +910
Canadian Dollar(IMM)
Sep02 020705 65.29 65.56 65.25 65.49 +0.37 6,057 73,595 +141
Dec02 020705 65.05 65.40 65.05 65.31 +0.37 150 3,637 -9
Mar03 020705 65.10 65.14 65.05 65.14 +0.37 1 729 +1
Jun03 020705 65.00 65.00 64.98 64.98 +0.37 35 414 +30
Total Volume and Open Interest 6,243 78,494 +164
Japanese Yen(IMM)
Sep02 020705 83.53 83.75 83.45 83.46 -0.33 3,481 73,695 +978
Dec02 020705 83.86 83.86 83.86 83.86 -0.33 0 1,368 +1
Mar03 020705 84.31 84.31 84.31 84.31 -0.33 0 164 +0
Total Volume and Open Interest 3,481 75,452 +979
Swiss Franc(IMM)
Sep02 020705 66.50 66.66 66.38 66.46 -0.67 4,609 41,060 +61
Dec02 020705 66.61 66.64 66.56 66.56 -0.67 51 489 +18
Mar03 020705 66.67 66.67 66.67 66.67 -0.67 0 39 +0
Total Volume and Open Interest 4,661 41,594 +80
EuroFX(IMM)
Sep02 020705 97.07 97.27 96.87 97.03 -0.76 8,985 108,776 -2,763
Dec02 020705 96.73 96.85 96.55 96.65 -0.76 170 2,689 +47
Mar03 020705 96.36 96.36 96.29 96.29 -0.76 6 57 -4
Total Volume and Open Interest 9,161 111,760 -2,720
Mexican Peso(IMM)
Sep02 020705 9940.0 9980.0 9940.0 9957.0 +75.0 1,568 19,741 +330
Dec02 020705 9762.0 9762.0 9762.0 9762.0 +80.0 0 1,469 +4
Total Volume and Open Interest 1,568 21,428 +334
30-Year T-Bonds(CBOT)
Sep02 020705 103~18 103~19 102~19 102~21 -1~02 134,151 392,620 -3,921
Dec02 020705 102~01 102~11 101~16 101~16 -1~02 91 29,373 -82
Mar03 020705 100~14 100~14 100~14 100~14 -1~02 0 13 +0
Total Volume and Open Interest 134,242 422,006 -4,003
Municipal Bonds(CBOT)
Sep02 020705 104~00 104~05 103~20 103~23 -0~20 286 3,924 +25
Total Volume and Open Interest 286 3,924 +25
10-Year T-Notes(CBOT)
Sep02 020705 107~235 107~235 107~000 107~010 -0~260 235,356 758,011 +17,133
Dec02 020705 106~000 106~070 105~215 105~220 -0~260 1,539 26,512 +1,926
Total Volume and Open Interest 236,895 784,523 +19,059
5-Year T-Notes(CBOT)
Sep02 020705 107~195 107~260 107~095 107~105 -0~190 38,479 513,376 -1,989
Dec02 020705 106~150 106~150 106~075 106~075 -0~190 19 70 +19
Total Volume and Open Interest 38,498 513,446 -1,970
2 Year T-Notes(CBOT)
Sep02 020705 105~016 105~025 105~004 105~004 -0~032 6,491 96,322 -2,206
Total Volume and Open Interest 6,491 96,322 -2,206
3-Mth T-Bills(IMM)
Sep02 020705 98.28 98.28 98.28 98.28 unch 0 121 +0
Total Volume and Open Interest 0 121 +0
Eurodollars(IMM)
Sep02 020705 98.040 98.065 98.035 98.040 -0.035 52,995 674,536 +3,783
Dec02 020705 97.695 97.750 97.680 97.700 -0.080 106,380 667,844 -7,816
Mar03 020705 97.250 97.330 97.215 97.220 -0.160 150,898 518,676 -2,451
Jun03 020705 96.685 96.765 96.610 96.620 -0.200 95,140 336,219 -7,359
Sep03 020705 96.130 96.200 96.065 96.070 -0.185 49,063 304,163 +2,941
Dec03 020705 95.700 95.765 95.645 95.650 -0.170 27,051 209,620 +2,926
Mar04 020705 95.425 95.475 95.355 95.360 -0.165 13,651 171,796 -615
Jun04 020705 95.180 95.230 95.120 95.120 -0.165 11,589 144,208 -2,536
Sep04 020705 95.020 95.060 94.955 94.955 -0.155 7,557 133,193 -506
Dec04 020705 94.835 94.850 94.775 94.775 -0.150 4,682 103,324 -973
Mar05 020705 94.735 94.765 94.680 94.680 -0.145 8,362 111,220 +934
Jun05 020705 94.600 94.635 94.545 94.550 -0.140 6,624 82,162 +460
Total Volume and Open Interest 563,722 3,998,370 -11,000
3-Mth Euro-Yen(IMM)
Sep02 020705 99.91 99.91 99.91 99.91 unch 100 7,285 +115
Dec02 020705 99.90 99.90 99.90 99.90 unch 0 4,624 +0
Mar03 020705 99.86 99.86 99.86 99.86 unch 0 2,248 -120
Jun03 020705 99.86 99.86 99.86 99.86 unch 0 3,949 +0
Sep03 020705 99.82 99.82 99.82 99.82 unch 14 6,215 -714
Dec03 020705 99.77 99.77 99.77 99.77 -0.01 1 1,564 +1
Mar04 020705 99.71 99.71 99.71 99.71 unch 0 708 +0
Jun04 020705 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020705 99.62 99.62 99.62 99.62 unch 0 530 +0
Dec04 020705 99.53 99.53 99.53 99.53 unch 0 162 +0
Total Volume and Open Interest 115 28,172 -718
3-Mth Euro-Yen(SIMEX)
Sep02 020705 99.90 99.90 99.90 99.90 0.00 389 39,519 -119
Dec02 020705 99.89 99.89 99.89 99.89 0.00 289 38,814 -37
Mar03 020705 99.85 99.85 99.85 99.85 -0.01 1,456 35,969 +564
Jun03 020705 99.86 99.86 99.86 99.86 0.00 602 51,832 +288
Sep03 020705 99.82 99.82 99.81 99.82 unch 106 28,932 +26
Dec03 020705 99.77 99.77 99.77 99.77 -0.01 164 15,535 +145
Mar04 020705 99.71 99.71 99.71 99.71 unch 438 14,723 -1
Jun04 020705 99.69 99.69 99.68 99.68 -0.01 102 5,082 +48
Total Volume and Open Interest 3,748 237,705 +1,014
German Euro-Bund(EUREX)
Sep02 020705 107.12 107.15 106.89 106.90 -0.32 397,743 750,783 -7,823
Dec02 020705 106.48 106.48 106.27 106.27 -0.32 851 16,520 +310
Mar03 020705 106.20 106.20 106.20 106.20 -0.32 2,039 0 +0
Total Volume and Open Interest 400,633 767,303 -7,513
German Euro-Bobl(EUREX)
Sep02 020705 105.94 105.97 105.78 105.79 -0.22 211,404 559,544 -19,583
Dec02 020705 105.24 105.24 105.15 105.15 -0.22 250 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 020705 112~09 112~11 112~01 112~04 -0~13 22,317 98,241 +631
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 020705 95.65 95.66 95.62 95.64 -0.03 33,703 0 +0
Dec02 020705 95.31 95.33 95.26 95.29 -0.06 19,396 0 +0
Mar03 020705 95.01 95.03 94.96 94.98 -0.07 11,936 0 +0
Total Volume and Open Interest 85,856    
3-Mth Euribor(LIFFE)
Sep02 020705 96.480 96.480 96.450 96.465 -0.025 79,762 445,516 +6,362
Dec02 020705 96.250 96.250 96.200 96.220 -0.055 88,993 335,894 -7,499
Mar03 020705 96.085 96.085 96.010 96.040 -0.070 84,792 305,130 -2,437
Total Volume and Open Interest 334,929 1,693,610 -4,129
3-Mth Aus T-Bills(SFE)
Sep02 020705 94.83 94.85 94.81 94.82 -0.02 9,165 244,505 -6,384
Dec02 020705 94.61 94.62 94.55 94.56 -0.06 4,751 121,966 -4,744
Mar03 020705 94.41 94.41 94.36 94.36 -0.07 1,295 53,343 -2,200
Jun03 020705 94.24 94.24 94.21 94.21 -0.07 718 25,743 -747
Sep03 020705 94.10 94.10 94.08 94.09 -0.06 658 17,298 +426
Dec03 020705 94.02 94.02 93.98 93.98 -0.06 928 14,697 +83
Mar04 020705 93.90 93.91 93.89 93.89 -0.06 408 8,778 +317
Jun04 020705 93.80 93.80 93.77 93.77 -0.10 107 3,659 -745
Sep04 020705 93.72 93.72 93.70 93.70 -0.10 0 1,784 -44
Dec04 020705 93.65 93.65 93.64 93.64 -0.09 0 1,598 -2
Total Volume and Open Interest 18,030 494,126 -14,129
10-Year Aus T-Bonds(SFE)
Sep02 020705 93.96 93.98 93.93 93.93 -0.03 10,008 178,754 -19,794
Dec02 020705 93.93 93.93 93.93 93.93 -0.03      
Total Volume and Open Interest 10,008 178,754 -19,794
3-Year Aus T-Bonds(SFE)
Sep02 020705 94.37 94.38 94.29 94.30 -0.08 32,297 415,982 -23,720
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 020705 9160 9400 9111 9392 +345 26,567 29,673 -75
Dec02 020705 9150 9390 9150 9385 +343 31 433 -3
Mar03 020705 9394 9394 9394 9394 +343 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 020705 964.00 993.00 964.00 991.00 +37.80 69,527 544,379 +3,253
Dec02 020705 967.00 993.50 967.00 992.00 +38.20 159 23,799 +19
Mar03 020705 994.00 994.00 994.00 994.00 +38.40 205 402 +199
Jun03 020705 997.00 997.00 997.00 997.00 +38.40 0 145 +0
Total Volume and Open Interest 69,892 568,753 +3,472
S & P 500 E-Mini(Globex)
Sep02 020705 953.25 993.00 950.25 991.00 +37.75 417,776 214,403 +11,006
Dec02 020705 967.00 1001.75 967.00 992.00 +38.25 3 16 +2
Total Volume and Open Interest 417,779 214,419 +11,008
NASDAQ 100(CME)
Sep02 020705 1019.00 1065.00 1019.00 1064.00 +66.00 20,085 58,145 +740
Dec02 020705 1069.00 1069.00 1069.00 1069.00 +66.00 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 020705 998.5 1066.5 990.0 1064.0 +66.0 211,740 90,050 -995
Dec02 020705 1069.0 1069.0 1069.0 1069.0 +66.0 0 6 +0
Total Volume and Open Interest 211,740 90,056 -995
NYSE Composite(NYBOT)
Sep02 020705 517.25 530.50 517.25 530.50 +17.75 283 1,931 -57
Dec02 020705 530.90 530.90 530.90 530.90 +17.75 50 450 +40
Mar03 020705 531.30 531.30 531.30 531.30 +17.75 0 200 +0
Total Volume and Open Interest 333 2,581 -17
S & P Midcap 400(CME)
Sep02 020705 465.50 480.50 465.50 480.00 +16.25 746 14,208 +164
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 020705 433.50 443.00 429.50 443.00 +15.50 2,248 24,176 +246
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 020705 1104.50 1137.00 1104.50 1137.00 +37.50 49 94 +10
Total Volume and Open Interest 49 94 +10
Nikkei 225(CME)
Sep02 020705 10900 11095 10900 11060 +275 1,627 22,530 -52
Dec02 020705 11050 11050 11050 11050 +275 0 43 +0
Total Volume and Open Interest 1,627 22,575 -52
Nikkei 225(SIMEX)
Sep02 020705 10670 10895 10670 10840 +195 12,696 71,514 +242
Dec02 020705 10810 10810 10810 10810 +195 0 150 +0
Mar03 020705 10810 10810 10810 10810 +195 0 300 +0
Total Volume and Open Interest 12,696 72,008 +242
CAC 40(MATIF)
Jul02 020705 3755.0 3918.5 3740.5 3905.0 +195.5 40,478 380,772 -11,586
Aug02 020705 3818.0 3884.0 3800.0 3884.0 +164.5 0 23 +0
Sep02 020705 3774.0 3902.0 3774.0 3894.5 +165.0 809 107,078 -33
Total Volume and Open Interest 41,870 510,988 -11,332
DAX Index(EUREX)
Sep02 020705 4312.5 4505.0 4312.5 4501.0 +213.0 36,725 170,015 -2,134
Dec02 020705 4406.0 4542.5 4406.0 4542.5 +215.5 44 4,375 +34
Mar03 020705 4435.0 4584.0 4435.0 4584.0 +217.5 78 142 +31
Total Volume and Open Interest 36,847 174,532 -2,069
FT-SE 100(LIFFE)
Sep02 020705 4524.50 4625.00 4519.00 4618.00 +143.50 43,634 353,968 -545
Dec02 020705 4570.00 4648.00 4570.00 4648.00 +144.50 62 11,369 -35
Mar03 020705 4650.00 4650.00 4650.00 4650.00 +145.00 2,500 7,343 +2,000
Total Volume and Open Interest 46,196 373,980 +1,420
SPI 200(SFE)
Sep02 020705 3192.0 3220.0 3185.0 3218.0 +24.0 10,133 108,573 -6,442
Dec02 020705 3206.0 3232.0 3206.0 3232.0 +25.0 70 1,758 -9
Mar03 020705 3240.0 3248.0 3240.0 3248.0 +26.0 0 1,022 -94
Total Volume and Open Interest 10,456 112,180 -6,465
GSCI(CME)
Jul02 020705 202.80 202.80 202.70 202.70 -0.50 36 19,190 +16
Aug02 020705 202.00 202.00 202.00 202.00 -0.50 2 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

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