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 Mon July 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020708 569.75 584.50 569.00 573.50 +3.75 5,656 6,286 -3,221
Aug02 020708 542.00 550.75 540.00 543.00 -2.75 21,714 43,655 +697
Sep02 020708 521.00 528.00 517.50 521.75 -5.00 3,050 17,745 +200
Nov02 020708 507.50 514.50 503.50 507.50 -6.50 26,730 97,365 +232
Jan03 020708 509.00 514.00 505.00 508.00 -6.25 1,280 14,814 +113
Mar03 020708 508.00 512.00 503.50 508.00 -4.50 1,321 11,226 +646
May03 020708 507.00 511.00 504.00 507.75 -3.50 4,153 19,720 +378
Total Volume and Open Interest 64,643 216,608 -1,000
Soybean Meal(CBOT)
Jul02 020708 189.00 189.50 186.70 187.30 -1.40 4,806 9,738 -1,482
Aug02 020708 182.00 183.50 180.50 181.10 -2.00 14,073 26,108 +168
Sep02 020708 176.00 176.00 172.50 173.30 -3.30 4,299 18,546 -594
Oct02 020708 169.80 169.80 166.40 167.60 -3.20 2,377 14,754 +202
Dec02 020708 167.50 168.10 164.50 165.80 -3.30 7,915 56,773 +929
Jan03 020708 166.00 166.50 163.50 164.50 -3.30 492 5,164 +8
Mar03 020708 164.50 164.70 161.50 162.90 -2.80 227 5,014 -88
May03 020708 162.80 162.80 159.00 160.00 -3.10 1,434 7,010 +202
Total Volume and Open Interest 35,837 147,630 -650
Soybean Oil(CBOT)
Jul02 020708 18.10 18.64 18.10 18.38 +0.18 1,868 3,996 -928
Aug02 020708 18.12 18.70 18.11 18.44 +0.20 9,771 30,383 -923
Sep02 020708 18.25 18.80 18.25 18.58 +0.22 2,058 20,279 +603
Oct02 020708 18.35 18.83 18.35 18.67 +0.22 625 8,676 +223
Dec02 020708 18.60 19.18 18.58 18.90 +0.22 3,546 41,575 +174
Jan03 020708 18.81 19.11 18.81 19.00 +0.22 62 4,916 +22
Mar03 020708 19.25 19.25 19.15 19.15 +0.18 55 4,172 +0
May03 020708 19.15 19.35 19.15 19.20 +0.20 797 6,802 +340
Total Volume and Open Interest 18,870 124,372 -428
Canola(WCE)
Jul02 020708 372.0 372.0 372.0 372.0 +0.5 950 1,033 -877
Sep02 020708 373.5 373.5 373.5 373.5 +2.6 1 116 +0
Nov02 020708 371.0 377.0 370.0 373.2 +0.3 7,362 43,318 +4,834
Jan03 020708 373.3 375.5 372.5 372.5 -2.8 171 1,603 +74
Mar03 020708 375.0 375.0 372.3 372.3 -4.2 15 858 +13
Total Volume and Open Interest 8,499 46,943 +4,044
Corn(CBOT)
Jul02 020708 225.50 226.00 222.50 223.25 -6.25 4,973 8,230 -2,000
Sep02 020708 232.50 232.50 228.75 229.25 -7.25 18,446 157,926 +310
Dec02 020708 242.00 242.75 238.50 239.50 -7.00 33,675 205,996 +3,812
Mar03 020708 247.50 249.50 245.00 245.50 -6.75 1,995 34,990 +510
May03 020708 249.50 252.50 247.50 248.25 -6.50 525 8,625 +57
Jul03 020708 252.00 254.25 250.00 250.75 -5.50 1,711 12,932 -845
Total Volume and Open Interest 62,358 447,816 +1,451
Wheat(CBOT)
Jul02 020708 315.50 317.25 313.50 314.50 -4.00 954 1,146 -393
Sep02 020708 319.00 321.75 316.50 317.00 -5.75 7,288 50,515 -30
Dec02 020708 328.00 331.00 325.50 326.00 -6.25 9,878 49,266 +1,644
Mar03 020708 331.50 333.75 329.00 329.50 -6.50 604 5,492 +220
May03 020708 325.00 325.00 325.00 325.00 -4.00 17 647 -9
Total Volume and Open Interest 20,036 111,914 +1,643
Wheat(KCBT)
Jul02 020708 337.00 341.00 337.00 339.50 -3.50 794 863 -725
Sep02 020708 336.50 339.75 336.00 337.50 -1.50 7,785 41,185 -149
Dec02 020708 342.00 345.00 341.50 343.50 -2.00 4,081 30,192 +517
Mar03 020708 341.00 343.50 339.50 341.75 -2.25 183 6,492 -20
May03 020708 338.50 339.50 337.00 337.00 -2.50 18 704 +12
Total Volume and Open Interest 12,882 81,326 -362
Wheat(MGE)
Jul02 020708 342.00 343.00 336.00 336.50 -7.50 10 124 -173
Sep02 020708 348.00 350.00 344.00 344.00 -8.25 2,218 13,831 +415
Dec02 020708 352.00 353.50 348.50 349.25 -5.50 1,619 5,937 +559
Mar03 020708 354.00 354.00 351.00 351.50 -3.50 15 2,115 +11
May03 020708 351.00 351.00 348.25 350.00 -2.00 6 743 +3
Total Volume and Open Interest 3,879 23,762 +826
Oats(CBOT)
Jul02 020708 214.00 214.00 211.00 211.25 -2.75 63 386 -14
Sep02 020708 170.00 170.25 165.00 165.50 -7.25 508 2,332 +20
Dec02 020708 164.75 165.25 160.25 160.75 -6.25 376 6,674 +55
Mar03 020708 165.50 165.50 165.00 165.00 -4.50 8 243 -3
Total Volume and Open Interest 955 9,645 +58
Rough Rice(CBOT)
Jul02 020708 4.10 4.10 4.10 4.10 -0.10 144 498 +144
Sep02 020708 4.43 4.43 4.23 4.30 -0.12 108 2,828 +66
Nov02 020708 4.62 4.63 4.43 4.50 -0.14 141 2,202 +42
Jan03 020708 4.75 4.75 4.70 4.70 -0.09 19 723 +14
Total Volume and Open Interest 437 7,469 +291
Live Cattle(CME)
Aug02 020708 64.600 64.800 64.025 64.175 -0.500 2,787 35,722 -280
Oct02 020708 66.750 67.075 66.250 66.575 -0.250 1,002 26,957 +184
Dec02 020708 68.200 68.275 67.450 67.475 -0.675 801 17,249 +178
Feb03 020708 69.075 69.250 68.700 68.850 -0.275 157 5,081 +71
Apr03 020708 69.950 70.000 69.500 69.600 -0.250 115 2,751 +61
Jun03 020708 66.000 66.000 65.550 65.550 -0.450 26 332 +24
Total Volume and Open Interest 4,888 88,095 +238
Feeder Cattle(CME)
Aug02 020708 77.400 77.475 76.600 76.800 -0.150 471 6,863 -87
Sep02 020708 77.700 77.800 77.100 77.150 -0.100 80 1,260 +0
Oct02 020708 77.525 77.750 76.900 77.075 -0.175 102 1,702 +9
Nov02 020708 77.750 78.100 77.250 77.350 -0.250 30 801 +9
Jan03 020708 77.375 77.450 76.900 76.900 -0.300 26 439 +10
Mar03 020708 76.450 76.450 76.450 76.450 +0.200 1 35 +1
Apr03 020708 76.300 76.300 76.000 76.000 unch 1 76 +1
Total Volume and Open Interest 711 11,177 -57
Lean Hogs(CME)
Jul02 020708 55.300 55.925 54.900 54.900 -0.075 1,296 2,989 -294
Aug02 020708 51.775 52.250 50.900 50.950 -0.400 3,061 12,540 +151
Oct02 020708 42.650 43.050 42.400 42.800 +0.350 1,163 5,556 +394
Dec02 020708 39.800 39.800 39.200 39.400 -0.250 712 5,647 +229
Feb03 020708 43.550 43.600 43.000 43.000 -0.450 77 787 -9
Apr03 020708 46.350 46.350 46.200 46.200 -0.250 4 124 +1
May03 020708 53.150 53.300 53.150 53.300 +0.300 0 12 +0
Jun03 020708 56.500 56.500 56.100 56.100 -0.200 2 73 +1
Total Volume and Open Interest 6,315 27,741 +473
Pork Bellies(CME)
Jul02 020708 74.000 74.800 73.425 73.875 +0.550 287 524 -42
Aug02 020708 71.300 71.850 70.100 70.350 -0.250 616 1,309 +45
Feb03 020708 65.050 65.500 63.000 63.000 -1.550 22 221 -2
Mar03 020708 61.500 61.500 61.500 61.500 unch 0 3 +0
May03 020708 61.500 61.500 61.500 61.500 unch 0 3 +0
Total Volume and Open Interest 925 2,060 +1
Cocoa(NYBOT)
Jul02 020708 1708 1715 1705 1711 +14 17 236 -69
Sep02 020708 1721 1737 1705 1727 +15 4,745 32,519 -91
Dec02 020708 1708 1726 1700 1719 +16 3,721 23,014 +957
Mar03 020708 1681 1694 1675 1686 +12 551 15,926 +138
May03 020708 1692 1692 1682 1683 +13 20 6,925 -20
Jul03 020708 1685 1688 1685 1685 +14 2 5,867 +0
Sep03 020708 1691 1691 1691 1691 +17 142 11,469 -72
Total Volume and Open Interest 10,608 103,869 +1,462
Coffee "C"(NYBOT)
Jul02 020708 48.25 48.50 48.00 48.50 +0.35 97 552 -8
Sep02 020708 49.50 50.70 49.50 50.40 +0.15 7,202 41,636 +419
Dec02 020708 53.25 53.70 53.00 53.30 unch 1,450 13,639 +73
Mar03 020708 56.00 56.50 56.00 56.10 -0.15 189 6,955 -28
May03 020708 57.60 58.10 57.60 57.70 -0.20 24 3,240 -31
Jul03 020708 59.10 59.50 59.00 59.00 -0.25 112 2,627 +3
Total Volume and Open Interest 9,083 70,416 +428
Orange Juice(NYBOT)
Jul02 020708 89.60 89.70 89.25 89.60 -0.35 615 1,146 -480
Sep02 020708 89.20 90.10 89.20 89.80 +0.60 3,493 13,978 -788
Nov02 020708 89.20 89.95 89.00 89.60 +0.15 238 3,403 +76
Jan03 020708 90.00 90.40 90.00 90.20 -0.20 33 4,094 +14
Mar03 020708 91.20 91.20 91.20 91.20 -0.15 22 2,375 +16
Total Volume and Open Interest 4,403 25,344 -1,164
Sugar #11(NYBOT)
Oct02 020708 5.57 5.71 5.51 5.55 -0.05 26,056 75,099 -7,547
Mar03 020708 5.79 5.90 5.71 5.74 -0.07 4,607 26,590 -682
May03 020708 5.75 5.79 5.62 5.63 -0.09 120 9,553 -7
Jul03 020708 5.57 5.65 5.47 5.47 -0.10 116 14,541 +2
Oct03 020708 5.69 5.75 5.59 5.59 -0.11 3 9,622 +1
Total Volume and Open Interest 31,202 138,696 -8,176
London Cocoa(LCE)
Jul02 020708 1398 1420 1398 1406 +1 533 25,161 -8
Sep02 020708 1373 1386 1363 1371 -7 854 43,333 -53
Dec02 020708 1274 1285 1262 1266 -10 439 24,251 +21
Mar03 020708 1234 1240 1217 1219 -13 567 38,238 +117
May03 020708 1233 1234 1228 1228 -13 134 7,759 -40
Jul03 020708 1242 1246 1241 1241 -14 27 6,546 +0
Sep03 020708 1246 1246 1246 1246 -14 0 4,561 +0
Total Volume and Open Interest 2,570 157,542 +37
London Coffee(LCE)
Jul02 020708 511.00 511.00 508.00 510.00 +3.00 65 1,197 -41
Sep02 020708 527.00 528.00 524.00 527.00 +2.00 1,270 46,051 +74
Nov02 020708 541.00 544.00 539.00 541.00 +2.00 731 28,172 +268
Jan03 020708 548.00 550.00 547.00 550.00 +2.00 12 14,872 +0
Mar03 020708 561.00 562.00 557.00 560.00 +2.00 0 8,859 +0
May03 020708 572.00 572.00 568.00 570.00 +2.00 24 6,845 +24
Total Volume and Open Interest 2,107 106,621 +330
London Sugar(LCE)
Aug02 020708 197.30 198.50 197.30 198.50 +1.00 1,046 11,985 -230
Oct02 020708 172.30 174.50 172.20 173.20 +0.40 194 15,216 +11
Dec02 020708 174.00 174.20 173.20 173.90 +0.10 7 3,963 +0
Mar03 020708 175.50 177.00 175.20 176.40 +0.40 66 5,876 -1
May03 020708 178.90 178.90 178.90 178.90 +0.40 0 2,542 +0
Total Volume and Open Interest 1,313 40,308 -220
Cotton(NYBOT)
Jul02 020708 45.50 45.50 44.75 44.75 -1.30 6 242 +0
Oct02 020708 46.20 46.80 45.00 45.72 -1.33 548 3,768 +72
Dec02 020708 47.80 48.30 46.00 47.40 -1.49 5,175 57,302 -664
Mar03 020708 48.50 50.25 48.11 49.40 -1.55 891 7,437 +341
May03 020708 51.50 52.90 51.10 52.20 -1.50 608 4,009 +251
Jul03 020708 52.50 53.60 52.50 52.85 -1.40 189 1,811 +62
Total Volume and Open Interest 7,422 75,605 +62
Lumber(CME)
Jul02 020708 281.0 284.2 279.6 281.9 +2.5 138 638 -82
Sep02 020708 282.9 285.3 280.3 281.5 -2.0 140 890 -9
Nov02 020708 285.0 285.0 281.3 281.3 +1.2 28 146 +2
Jan03 020708 290.0 290.0 289.9 290.0 -1.9 17 48 -1
Total Volume and Open Interest 324 1,741 -91
Crude Oil(NYM)
Aug02 020708 26.35 26.38 25.90 26.07 -0.73 62,869 143,304 -5,076
Sep02 020708 26.20 26.20 25.86 26.08 -0.60 32,351 71,411 -2,173
Oct02 020708 25.90 26.00 25.65 25.87 -0.55 5,878 33,256 +249
Nov02 020708 25.80 25.80 25.50 25.69 -0.51 1,527 16,729 -27
Dec02 020708 25.60 25.60 25.35 25.51 -0.47 6,123 53,638 +325
Jan03 020708 25.20 25.31 25.20 25.31 -0.44 475 20,393 +95
Feb03 020708 25.00 25.12 25.00 25.12 -0.42 97 9,330 +59
Mar03 020708 24.75 24.93 24.75 24.93 -0.40 48 8,650 +8
Apr03 020708 25.00 25.00 24.75 24.75 -0.38 128 6,707 +28
May03 020708 24.57 24.57 24.57 24.57 -0.37 122 3,142 +112
Total Volume and Open Interest 113,443 463,547 -6,530
Heating Oil(NYM)
Aug02 020708 67.60 67.60 66.60 66.80 -1.97 19,086 42,460 +153
Sep02 020708 67.90 68.00 67.45 67.63 -1.85 6,465 19,120 +642
Oct02 020708 68.50 68.75 68.25 68.33 -1.80 3,203 9,638 +717
Nov02 020708 69.25 69.50 68.95 69.03 -1.70 886 8,548 +239
Dec02 020708 69.55 70.00 69.45 69.58 -1.60 1,768 18,615 +340
Jan03 020708 70.00 70.40 69.80 69.93 -1.55 704 8,695 +91
Feb03 020708 69.90 70.10 69.58 69.58 -1.50 51 8,223 +22
Mar03 020708 68.55 68.70 68.18 68.18 -1.45 44 5,182 +11
Apr03 020708 66.75 67.10 66.43 66.43 -1.40 40 2,698 +28
May03 020708 65.40 65.40 64.68 64.68 -1.40 4 1,524 +1
Total Volume and Open Interest 32,407 130,654 +2,384
Unleaded Gas(NYM)
Aug02 020708 77.10 77.30 75.60 76.14 -2.46 23,895 51,983 -2,157
Sep02 020708 76.50 76.50 75.00 75.64 -1.93 6,661 22,596 +1,984
Oct02 020708 73.40 73.40 72.30 72.89 -1.56 1,799 13,451 +35
Nov02 020708 71.20 71.29 71.20 71.29 -1.41 491 2,613 +202
Dec02 020708 69.90 70.44 69.90 70.44 -1.33 230 3,709 +41
Jan03 020708 70.15 70.37 70.15 70.37 -1.28 150 2,367 +75
Feb03 020708 70.62 70.62 70.62 70.62 -1.23 10 293 +0
Mar03 020708 71.32 71.32 71.32 71.32 -1.18 0 1,715 +0
Total Volume and Open Interest 33,276 101,031 +205
Natural Gas(NYM)
Aug02 020708 3.060 3.070 2.930 2.939 -0.203 17,314 54,971 -874
Sep02 020708 3.085 3.090 2.970 2.982 -0.192 6,203 38,014 +736
Oct02 020708 3.110 3.120 3.000 3.014 -0.188 4,371 47,694 +371
Nov02 020708 3.470 3.470 3.381 3.381 -0.164 1,216 29,811 -325
Dec02 020708 3.740 3.760 3.675 3.684 -0.144 2,156 34,012 +197
Jan03 020708 3.860 3.860 3.780 3.787 -0.137 892 28,551 -158
Feb03 020708 3.820 3.820 3.720 3.737 -0.132 257 20,651 +24
Mar03 020708 3.750 3.750 3.685 3.692 -0.117 1,223 23,268 +352
Total Volume and Open Interest 37,886 492,607 +684
Brent Crude Oil(IPE)
Aug02 020708 25.70 25.75 24.96 25.08 -0.65 10,773 56,070 -433
Sep02 020708 25.31 25.35 24.72 24.85 -0.46 11,135 62,373 +1,952
Oct02 020708 25.18 25.19 24.67 24.80 -0.41 1,562 22,941 -396
Nov02 020708 25.00 25.00 24.64 24.69 -0.37 50 11,828 +0
Dec02 020708 24.86 24.86 24.49 24.54 -0.37 1,398 29,596 +69
Jan03 020708 24.49 24.49 24.29 24.34 -0.36 500 14,105 -251
Feb03 020708 24.16 24.16 24.16 24.16 -0.35 500 5,744 -100
Mar03 020708 23.98 23.98 23.98 23.98 -0.35 7 3,951 +0
Total Volume and Open Interest 26,185 235,261 +791
Gas Oil(IPE)
Jul02 020708 209.00 209.25 204.75 205.25 -2.75 7,281 20,653 -3,496
Aug02 020708 210.00 210.00 205.75 206.00 -3.00 7,584 44,264 +1,758
Sep02 020708 211.00 211.00 207.25 207.50 -3.00 1,560 18,265 -292
Oct02 020708 210.25 210.50 208.75 208.75 -2.50 1,276 18,561 +1,028
Nov02 020708 210.50 211.25 209.50 209.75 -2.50 769 18,182 +769
Dec02 020708 213.75 213.75 210.25 210.25 -2.50 155 40,792 +55
Jan03 020708 210.00 210.25 210.00 210.25 -2.50 50 7,253 -890
Feb03 020708 208.25 208.25 208.25 208.25 -2.50 0 4,390 +0
Total Volume and Open Interest 18,675 201,810 -1,068
US Dollar Index(NYBOT)
Sep02 020708 106.90 107.30 106.72 106.75 -1.37 107 10,377 +10,377
Dec02 020708 107.78 107.78 107.35 107.36 -1.36 0 2,296 +2,296
Mar03 020708 107.96 107.96 107.96 107.96 -1.35 0 2 +2
Total Volume and Open Interest 107 12,676 +12,676
Australian Dollar(IMM)
Sep02 020708 55.97 56.20 55.90 56.16 +0.89 1,489 32,455 -282
Dec02 020708 55.59 55.71 55.59 55.71 +0.89 1 631 -14
Mar03 020708 55.26 55.26 55.26 55.26 +0.89 0 16 +0
Total Volume and Open Interest 1,490 33,782 -294
British Pound(IMM)
Sep02 020708 152.40 153.18 152.34 153.10 +1.54 1,764 39,823 -1,241
Dec02 020708 151.30 152.14 151.30 152.14 +1.54 20 297 -16
Mar03 020708 151.24 151.24 151.24 151.24 +1.54 0 33 +0
Total Volume and Open Interest 1,784 40,157 -1,257
Canadian Dollar(IMM)
Sep02 020708 65.52 65.69 65.50 65.61 +0.12 6,254 74,629 +1,034
Dec02 020708 65.33 65.49 65.32 65.43 +0.12 108 3,652 +15
Mar03 020708 65.25 65.26 65.23 65.26 +0.12 57 724 -5
Jun03 020708 65.10 65.10 65.10 65.10 +0.12 2 414 +0
Total Volume and Open Interest 6,426 79,536 +1,042
Japanese Yen(IMM)
Sep02 020708 84.42 84.76 84.38 84.65 +1.19 4,392 74,090 +395
Dec02 020708 84.87 85.05 84.86 85.05 +1.19 57 1,426 +58
Mar03 020708 85.58 85.58 85.50 85.50 +1.19 0 164 +0
Total Volume and Open Interest 4,449 75,905 +453
Swiss Franc(IMM)
Sep02 020708 66.98 67.33 66.92 67.30 +0.84 3,312 40,294 -766
Dec02 020708 67.11 67.40 67.11 67.40 +0.84 5 489 +0
Mar03 020708 67.51 67.51 67.51 67.51 +0.84 0 39 +0
Total Volume and Open Interest 3,317 40,828 -766
EuroFX(IMM)
Sep02 020708 97.97 98.50 97.89 98.47 +1.44 8,211 107,436 -1,340
Dec02 020708 97.62 98.13 97.53 98.09 +1.44 184 2,784 +95
Mar03 020708 97.73 97.73 97.73 97.73 +1.44 16 73 +16
Total Volume and Open Interest 8,415 110,535 -1,225
Mexican Peso(IMM)
Sep02 020708 9912.0 9960.0 9910.0 9930.0 -27.0 2,910 18,968 -773
Dec02 020708 9730.0 9770.0 9730.0 9737.0 -25.0 0 1,469 +0
Total Volume and Open Interest 2,910 20,667 -761
30-Year T-Bonds(CBOT)
Sep02 020708 102~21 103~11 102~20 103~00 +0~11 97,464 391,765 -855
Dec02 020708 101~18 101~28 101~15 101~27 +0~11 21 29,382 +9
Mar03 020708 100~25 100~25 100~25 100~25 +0~11 0 13 +0
Total Volume and Open Interest 97,485 421,160 -846
Municipal Bonds(CBOT)
Sep02 020708 104~02 104~02 103~21 104~02 +0~11 113 3,885 -39
Total Volume and Open Interest 113 3,885 -39
10-Year T-Notes(CBOT)
Sep02 020708 107~025 107~175 107~025 107~130 +0~120 212,296 759,702 +1,691
Dec02 020708 105~300 106~020 105~260 106~020 +0~120 2,500 28,536 +2,024
Total Volume and Open Interest 214,796 788,238 +3,715
5-Year T-Notes(CBOT)
Sep02 020708 107~180 107~215 107~120 107~210 +0~105 42,101 513,956 +580
Dec02 020708 106~130 106~180 106~130 106~180 +0~105 2 70 +0
Total Volume and Open Interest 42,103 514,026 +580
2 Year T-Notes(CBOT)
Sep02 020708 105~018 105~028 105~012 105~026 +0~022 6,767 97,928 +1,606
Total Volume and Open Interest 6,767 97,928 +1,606
3-Mth T-Bills(IMM)
Sep02 020708 98.28 98.28 98.28 98.28 unch 0 121 +0
Total Volume and Open Interest 0 121 +0
Eurodollars(IMM)
Sep02 020708 98.050 98.060 98.045 98.055 +0.015 73,089 677,006 +2,470
Dec02 020708 97.735 97.765 97.710 97.740 +0.040 110,112 671,865 +4,021
Mar03 020708 97.290 97.330 97.245 97.325 +0.105 181,355 513,085 -5,591
Jun03 020708 96.680 96.760 96.655 96.755 +0.135 91,693 340,972 +4,753
Sep03 020708 96.130 96.200 96.100 96.195 +0.125 43,232 303,746 -417
Dec03 020708 95.710 95.760 95.675 95.755 +0.105 23,549 208,243 -1,377
Mar04 020708 95.420 95.465 95.375 95.460 +0.100 17,793 172,688 +892
Jun04 020708 95.180 95.235 95.140 95.230 +0.110 14,320 143,458 -750
Sep04 020708 95.005 95.045 94.975 95.045 +0.090 5,783 134,368 +1,175
Dec04 020708 94.835 94.855 94.780 94.855 +0.080 5,905 101,357 -1,967
Mar05 020708 94.740 94.750 94.690 94.750 +0.070 9,646 111,512 +292
Jun05 020708 94.610 94.615 94.565 94.615 +0.065 3,335 80,980 -1,182
Total Volume and Open Interest 602,959 3,996,524 -1,846
3-Mth Euro-Yen(IMM)
Sep02 020708 99.91 99.91 99.91 99.91 unch 100 7,247 -38
Dec02 020708 99.89 99.89 99.89 99.89 -0.01 0 4,625 +1
Mar03 020708 99.85 99.85 99.85 99.85 -0.01 0 2,248 +0
Jun03 020708 99.85 99.86 99.85 99.86 unch 18 3,949 +0
Sep03 020708 99.81 99.82 99.81 99.82 unch 2 6,210 -5
Dec03 020708 99.77 99.77 99.77 99.77 unch 0 1,564 +0
Mar04 020708 99.71 99.71 99.71 99.71 unch 0 708 +0
Jun04 020708 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020708 99.62 99.62 99.62 99.62 unch 0 630 +100
Dec04 020708 99.53 99.53 99.53 99.53 unch 0 162 +0
Total Volume and Open Interest 120 28,330 +158
3-Mth Euro-Yen(SIMEX)
Sep02 020708 99.90 99.90 99.90 99.90 unch 0 39,422 -97
Dec02 020708 99.89 99.89 99.89 99.89 unch 5 38,814 +0
Mar03 020708 99.85 99.85 99.85 99.85 0.00 358 35,718 -251
Jun03 020708 99.86 99.86 99.85 99.85 -0.01 1 51,832 +0
Sep03 020708 99.81 99.82 99.81 99.81 -0.01 188 28,972 +40
Dec03 020708 99.77 99.77 99.77 99.77 unch 998 16,433 +898
Mar04 020708 99.71 99.71 99.70 99.70 -0.01 140 14,763 +40
Jun04 020708 99.68 99.68 99.68 99.68 unch 320 5,354 +272
Total Volume and Open Interest 2,010 238,607 +902
German Euro-Bund(EUREX)
Sep02 020708 107.02 107.21 106.94 107.14 +0.24 581,009 739,025 -11,758
Dec02 020708 106.45 106.51 106.45 106.50 +0.23 876 16,521 +1
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 020708 105.88 106.00 105.82 105.97 +0.18 250,357 551,272 -8,272
Dec02 020708 105.28 105.32 105.28 105.32 +0.17 1,084 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 020708 112~12 112~12 112~01 112~02 -0~02 24,570 94,251 -3,990
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 020708 95.65 95.66 95.64 95.66 +0.02 23,547 0 +0
Dec02 020708 95.33 95.33 95.29 95.32 +0.03 27,112 0 +0
Mar03 020708 95.02 95.03 94.97 95.01 +0.03 18,827 0 +0
Total Volume and Open Interest 95,008    
3-Mth Euribor(LIFFE)
Sep02 020708 96.470 96.485 96.455 96.465 unch 56,434 445,469 -47
Dec02 020708 96.255 96.260 96.215 96.240 +0.020 82,008 333,359 -2,535
Mar03 020708 96.070 96.085 96.035 96.060 +0.020 83,588 304,170 -960
Total Volume and Open Interest 291,640 1,686,287 -7,323
3-Mth Aus T-Bills(SFE)
Sep02 020708 94.73 94.82 94.71 94.79 -0.03 8,185 225,023 -19,482
Dec02 020708 94.42 94.55 94.42 94.52 -0.04 6,543 119,919 -2,047
Mar03 020708 94.23 94.31 94.21 94.31 -0.05 1,119 52,897 -446
Jun03 020708 94.10 94.16 94.08 94.16 -0.05 235 24,737 -1,006
Sep03 020708 93.97 94.03 93.95 94.02 -0.07 430 16,912 -386
Dec03 020708 93.83 93.92 93.83 93.90 -0.08 829 14,767 +70
Mar04 020708 93.75 93.82 93.71 93.80 -0.09 452 8,888 +110
Jun04 020708 93.65 93.72 93.65 93.71 -0.06 180 3,735 +76
Sep04 020708 93.63 93.65 93.63 93.65 -0.05 550 2,268 +484
Dec04 020708 93.55 93.59 93.55 93.59 -0.05 50 1,598 +0
Total Volume and Open Interest 18,673 471,599 -22,527
10-Year Aus T-Bonds(SFE)
Sep02 020708 93.85 93.93 93.82 93.91 -0.02 1,826 180,473 +1,719
Dec02 020708 93.91 93.91 93.91 93.91 -0.02      
Total Volume and Open Interest 24,836 168,806 -9,948
3-Year Aus T-Bonds(SFE)
Sep02 020708 94.15 94.26 94.13 94.24 -0.06 64,497 370,223 -45,759
Dec02 020708 94.24 94.24 94.24 94.24 -0.14      
Total Volume and Open Interest 32,297 415,982 -23,720
Gold(CMX)
Aug02 020708 312.0 313.1 311.0 312.5 +1.2 26,173 91,046 -694
Oct02 020708 313.0 314.3 312.3 313.7 +1.3 106 5,999 +23
Dec02 020708 313.8 315.3 313.1 314.6 +1.3 1,461 31,915 +700
Feb03 020708 315.4 315.4 315.4 315.4 +1.3 108 7,545 +7
Apr03 020708 315.2 316.2 315.2 316.2 +1.3 3 3,787 +1
Jun03 020708 316.0 317.2 315.0 317.2 +1.4 505 5,745 +231
Total Volume and Open Interest 30,482 168,737 +1,419
Silver(CMX)
Jul02 020708 494.0 496.0 493.5 496.0 +2.5 110 614 -494
Sep02 020708 493.0 498.5 493.0 498.0 +2.5 4,565 62,996 +359
Dec02 020708 497.0 502.0 496.0 500.9 +2.7 920 18,140 -34
Mar03 020708 504.5 504.5 502.9 502.9 +2.7 5 1,792 +2
May03 020708 503.0 504.3 501.0 504.3 +2.7 0 1,633 +0
Total Volume and Open Interest 5,881 93,534 -407
Platinum(NYM)
Jul02 020708 528.0 528.0 522.1 522.1 -5.4 32 262 -110
Oct02 020708 524.0 524.0 513.0 513.6 -5.9 823 5,850 -132
Jan03 020708 508.6 508.6 508.6 508.6 -5.9 4 19 +0
Total Volume and Open Interest 859 6,131 -242
Palladium(NYME)
Sep02 020708 324.80 324.80 317.00 323.00 +4.00 48 2,069 +18
Total Volume and Open Interest 48 2,069 +18
Copper(CMX)
Jul02 020708 74.55 75.60 74.55 75.60 +0.75 685 3,423 -797
Sep02 020708 75.40 76.30 75.30 76.20 +0.70 8,015 40,618 -932
Dec02 020708 76.10 76.90 76.10 76.90 +0.70 427 10,205 +119
Mar03 020708 77.25 77.55 77.25 77.55 +0.65 164 1,967 +83
May03 020708 77.95 77.95 77.95 77.95 +0.60 116 2,050 -76
Total Volume and Open Interest 12,646 74,583 +1,253
DJIA Index(CBOT)
Sep02 020708 9325 9395 9235 9278 -114 16,391 29,665 -8
Dec02 020708 9325 9385 9250 9271 -114 72 460 +27
Mar03 020708 9280 9280 9280 9280 -114 0 1 +0
Jun03 020708 9300 9300 9300 9300 +229      
Total Volume and Open Interest 26,598 30,132 -78
S & P 500(CME)
Sep02 020708 987.50 993.80 973.00 978.30 -12.70 42,301 544,799 +420
Dec02 020708 988.00 991.00 977.00 978.60 -13.40 146 23,763 -36
Mar03 020708 980.80 980.80 980.80 980.80 -13.20 100 478 +76
Jun03 020708 983.80 983.80 983.80 983.80 -13.20 0 145 +0
Total Volume and Open Interest 42,547 569,213 +460
S & P 500 E-Mini(Globex)
Sep02 020708 990.50 995.75 973.25 978.25 -12.75 203,364 218,798 +4,395
Dec02 020708 991.50 991.50 979.00 979.00 -13.00 5 19 +3
Total Volume and Open Interest 203,369 218,817 +4,398
NASDAQ 100(CME)
Sep02 020708 1057.00 1070.00 1012.00 1025.00 -39.00 16,688 57,527 -618
Dec02 020708 0.00 0.00 0.00 0.00 -1069.00 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 020708 1061.5 1073.5 1012.5 1025.0 -39.0 93,630 94,128 +4,078
Dec02 020708 1030.0 1030.0 1030.0 1030.0 -39.0 4 6 +0
Total Volume and Open Interest 93,634 94,134 +4,078
NYSE Composite(NYBOT)
Sep02 020708 528.00 531.50 525.00 525.50 -5.00 271 1,972 +41
Dec02 020708 525.90 525.90 525.90 525.90 -5.00 0 450 +0
Mar03 020708 526.30 526.30 526.30 526.30 -5.00 0 200 +0
Total Volume and Open Interest 271 2,622 +41
S & P Midcap 400(CME)
Sep02 020708 478.80 480.75 468.50 470.25 -9.75 585 14,402 +194
Dec02 020708 471.50 471.50 471.50 471.50 +6.50      
Mar03 020708 474.50 474.50 474.50 474.50 +6.50      
Total Volume and Open Interest 746 14,208 +164
Russell 2000(CME)
Sep02 020708 440.50 443.00 432.50 432.50 -10.50 1,509 24,350 +174
Dec02 020708 433.90 433.90 433.90 433.90 +5.00      
Mar03 020708 435.90 435.90 435.90 435.90 +5.00      
Total Volume and Open Interest 2,248 24,176 +246
Value Line(KCBT)
Sep02 020708 1130.00 1132.00 1112.00 1115.00 -22.00 42 125 +31
Total Volume and Open Interest 42 125 +31
Nikkei 225(CME)
Sep02 020708 10840 10870 10720 10725 -335 1,406 22,473 -57
Dec02 020708 0 0 0 0 -11050 0 43 +0
Total Volume and Open Interest 1,406 22,518 -57
Nikkei 225(SIMEX)
Sep02 020708 11040 11100 10760 10765 -75 17,128 70,219 -1,295
Dec02 020708 10735 10735 10735 10735 -75 0 150 +0
Mar03 020708 10735 10735 10735 10735 -75 0 300 +0
Total Volume and Open Interest 17,163 70,737 -1,271
CAC 40(MATIF)
Jul02 020708 3878.0 3907.5 3818.5 3870.0 -35.0 61,001 398,253 +17,481
Aug02 020708 3884.0 3884.0 3884.0 3884.0 unch 123 115 +92
Sep02 020708 3866.0 3896.0 3845.0 3890.5 -4.0 658 107,390 +312
Total Volume and Open Interest 61,834 528,895 +17,907
DAX Index(EUREX)
Sep02 020708 4440.0 4508.0 4422.5 4464.5 -36.5 68,017 167,508 -2,507
Dec02 020708 4496.5 4521.5 4476.5 4505.0 -37.5 247 4,561 +186
Mar03 020708 4560.0 4564.0 4545.0 4546.5 -37.5 66 198 +56
Total Volume and Open Interest 68,330 172,267 -2,265
FT-SE 100(LIFFE)
Sep02 020708 4591.00 4615.50 4546.00 4595.50 -22.50 49,701 356,009 +2,041
Dec02 020708 4587.50 4627.00 4578.00 4626.00 -22.00 22 11,386 +17
Mar03 020708 4627.50 4627.50 4627.50 4627.50 -22.50 0 7,343 +0
Total Volume and Open Interest 49,723 376,038 +2,058
SPI 200(SFE)
Sep02 020708 3243.0 3256.0 3229.0 3238.0 +20.0 8,274 106,368 -2,205
Dec02 020708 3263.0 3263.0 3251.0 3251.0 +19.0 12 1,728 -30
Mar03 020708 3266.0 3266.0 3266.0 3266.0 +18.0 2 1,024 +2
Total Volume and Open Interest 8,363 109,892 -2,288
GSCI(CME)
Jul02 020708 201.60 201.60 198.85 199.00 -3.70 8 19,189 -1
Aug02 020708 200.00 200.00 198.90 198.90 -3.10 0 63 +0
Sep02 020708 198.75 198.75 198.75 198.75 -3.50      
Total Volume and Open Interest 38 19,253 +16
Bridge CRB Index(NYBOT)
Aug02 020708 211.50 211.75 209.25 209.50 -0.25 24 329 -33
Nov02 020708 214.50 214.50 212.50 212.50 -0.25 16 108 +0
Jan03 020708 215.00 215.00 215.00 215.00 -0.25 0 51 +0
Total Volume and Open Interest 24 488 -33
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!