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 Wed July 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jul02 020710 585.00 600.00 583.00 584.50 -3.00 2,373 2,970 -1,272
Aug02 020710 546.00 559.00 546.00 551.25 -1.75 21,165 39,873 -1,644
Sep02 020710 523.00 533.50 523.00 529.00 -1.75 3,473 17,668 -12
Nov02 020710 509.00 518.50 507.50 515.25 -1.75 36,410 97,069 +820
Jan03 020710 509.00 518.00 509.00 516.50 -0.50 612 14,850 -62
Mar03 020710 510.00 518.00 509.00 516.75 -0.25 860 11,549 -12
May03 020710 509.00 518.00 508.50 516.75 +1.75 1,596 19,834 +486
Total Volume and Open Interest 67,546 210,013 -1,450
Soybean Meal(CBOT)
Jul02 020710 188.00 190.60 187.50 189.20 -0.40 3,957 6,110 -1,610
Aug02 020710 181.50 185.00 181.10 183.40 unch 9,336 26,094 -7
Sep02 020710 174.00 177.20 173.20 175.60 unch 2,708 18,712 +305
Oct02 020710 167.80 170.50 166.50 169.20 -0.40 1,859 15,106 +111
Dec02 020710 165.00 169.20 164.80 167.60 -0.20 6,721 56,643 -19
Jan03 020710 164.00 167.50 163.80 166.30 -0.20 308 5,187 +106
Mar03 020710 162.00 165.50 162.00 165.30 +0.50 264 5,017 +85
May03 020710 159.50 163.70 159.50 163.20 +0.70 647 6,981 -64
Total Volume and Open Interest 26,298 144,687 -876
Soybean Oil(CBOT)
Jul02 020710 18.60 18.71 18.56 18.65 -0.08 2,304 1,620 -1,366
Aug02 020710 18.63 18.79 18.60 18.70 -0.09 10,911 30,773 -206
Sep02 020710 18.71 18.90 18.71 18.83 -0.08 2,421 20,975 -125
Oct02 020710 18.80 19.00 18.80 18.92 -0.08 657 8,783 +0
Dec02 020710 19.10 19.26 19.06 19.16 -0.07 7,041 45,985 +1,600
Jan03 020710 19.26 19.26 19.26 19.26 -0.08 62 5,431 +27
Mar03 020710 19.35 19.42 19.35 19.40 -0.05 19 4,189 +8
May03 020710 19.35 19.50 19.35 19.44 -0.11 549 7,233 +10
Total Volume and Open Interest 24,051 129,084 -61
Canola(WCE)
Jul02 020710 379.5 379.5 377.6 377.6 +8.6 1,142 209 -474
Sep02 020710 378.5 378.5 378.5 378.5 +0.5 3 116 +0
Nov02 020710 375.0 381.5 374.0 378.4 +2.3 6,662 45,866 +900
Jan03 020710 376.5 380.1 376.5 378.4 +0.9 236 1,481 +41
Mar03 020710 378.1 378.1 378.0 378.0 +0.5 0 855 +0
Total Volume and Open Interest 8,043 48,542 +467
Corn(CBOT)
Jul02 020710 221.00 222.00 220.00 222.00 -4.25 4,174 3,113 -1,936
Sep02 020710 228.00 229.25 226.50 228.75 -3.75 21,985 155,807 -806
Dec02 020710 237.00 239.25 236.00 238.50 -4.00 36,541 208,504 +1,446
Mar03 020710 243.00 245.50 242.25 244.75 -3.50 2,181 36,324 +690
May03 020710 247.00 249.00 246.50 248.00 -3.00 550 8,510 -73
Jul03 020710 249.75 251.75 249.50 250.75 -2.75 565 13,192 +199
Total Volume and Open Interest 66,682 444,528 -624
Wheat(CBOT)
Jul02 020710 313.00 319.50 313.00 319.50 +6.50 482 593 -54
Sep02 020710 317.00 325.00 316.00 324.75 +4.25 8,655 50,154 +80
Dec02 020710 326.00 334.50 325.50 333.75 +4.25 11,097 51,397 +1,627
Mar03 020710 330.00 338.00 330.00 337.25 +3.50 659 5,755 +149
May03 020710 328.00 328.00 328.00 328.00 unch 203 446 -198
Total Volume and Open Interest 21,717 113,286 +1,623
Wheat(KCBT)
Jul02 020710 340.00 348.00 340.00 348.00 +3.50 200 339 -303
Sep02 020710 340.00 349.00 339.00 347.50 +3.75 10,284 42,277 +1,085
Dec02 020710 346.50 354.00 345.00 352.75 +3.75 3,547 31,094 +381
Mar03 020710 344.50 351.00 344.00 350.25 +2.75 450 6,725 +173
May03 020710 346.00 346.00 343.50 343.50 +2.00 23 709 +4
Total Volume and Open Interest 14,532 83,058 +1,344
Wheat(MGE)
Jul02 020710 344.00 344.00 344.00 344.00 unch 4 4 -87
Sep02 020710 345.00 353.50 343.50 353.00 +5.50 4,192 12,474 -457
Dec02 020710 349.00 357.00 348.00 356.00 +4.00 1,207 6,124 +225
Mar03 020710 350.00 358.00 350.00 357.75 +5.75 153 1,944 -11
May03 020710 350.00 355.00 350.00 351.50 +3.00 46 752 +2
Total Volume and Open Interest 5,653 22,317 -333
Oats(CBOT)
Jul02 020710 217.75 219.00 217.00 217.25 unch 226 267 -108
Sep02 020710 159.50 164.50 159.50 159.75 -6.00 499 2,332 -5
Dec02 020710 159.75 162.00 158.25 158.25 -5.25 579 6,730 -13
Mar03 020710 164.50 166.00 163.00 163.00 -5.50 4 246 +1
Total Volume and Open Interest 1,311 9,585 -125
Rough Rice(CBOT)
Jul02 020710 4.16 4.23 4.16 4.23 +0.02 43 238 -35
Sep02 020710 4.38 4.44 4.33 4.44 +0.03 330 2,948 +34
Nov02 020710 4.59 4.64 4.55 4.64 +0.03 74 2,222 +26
Jan03 020710 4.80 4.80 4.80 4.80 unch 0 725 +0
Total Volume and Open Interest 447 7,352 +25
Live Cattle(CME)
Aug02 020710 63.650 63.950 63.425 63.850 +0.025 6,965 32,659 -1,864
Oct02 020710 66.300 66.550 66.050 66.500 +0.100 3,455 29,206 +1,394
Dec02 020710 67.400 67.650 67.350 67.525 -0.025 1,424 17,885 +254
Feb03 020710 68.750 68.975 68.700 68.800 -0.250 441 5,629 +335
Apr03 020710 69.500 69.575 69.300 69.425 -0.350 154 2,799 +23
Jun03 020710 65.200 65.200 65.150 65.200 -0.275 223 531 +177
Total Volume and Open Interest 12,662 88,712 +319
Feeder Cattle(CME)
Aug02 020710 76.300 76.550 76.100 76.425 +0.125 1,255 6,642 -187
Sep02 020710 76.750 76.900 76.400 76.900 +0.150 500 1,427 +92
Oct02 020710 76.850 76.900 76.500 76.700 +0.050 223 1,667 -56
Nov02 020710 77.000 77.150 77.000 77.100 +0.050 71 834 +22
Jan03 020710 76.750 76.750 76.450 76.450 -0.200 32 452 +15
Mar03 020710 75.500 75.500 75.500 75.500 unch 0 35 +0
Apr03 020710 74.700 74.700 74.700 74.700 -0.700 1 78 +1
Total Volume and Open Interest 2,084 11,137 -112
Lean Hogs(CME)
Jul02 020710 53.650 53.900 53.050 53.875 -0.050 1,217 1,980 -299
Aug02 020710 49.775 50.900 49.300 50.850 +1.275 6,261 11,354 -563
Oct02 020710 41.900 42.700 41.550 42.600 +0.550 2,248 7,084 +634
Dec02 020710 38.600 39.400 38.500 39.300 +0.325 820 5,792 +9
Feb03 020710 42.200 42.600 42.100 42.250 -0.100 114 823 +19
Apr03 020710 45.200 45.600 45.150 45.150 -0.200 9 123 +1
May03 020710 52.700 52.700 52.700 52.700 unch 2 18 +2
Jun03 020710 55.100 55.100 55.100 55.100 -0.250 9 79 +1
Total Volume and Open Interest 10,683 27,272 -193
Pork Bellies(CME)
Jul02 020710 74.000 77.075 73.800 76.900 +2.825 89 441 -40
Aug02 020710 70.100 72.850 69.700 72.775 +2.925 646 1,390 -23
Feb03 020710 63.800 64.500 63.750 64.500 +1.400 56 189 -24
Mar03 020710 62.500 62.500 62.500 62.500 +1.000 0 3 +0
May03 020710 61.500 61.500 61.500 61.500 unch 0 3 +0
Total Volume and Open Interest 791 2,026 -87
Cocoa(NYBOT)
Jul02 020710 1764 1778 1752 1778 +23 53 228 +1
Sep02 020710 1760 1792 1756 1788 +21 4,084 33,406 +255
Dec02 020710 1753 1770 1740 1768 +15 2,177 22,681 -391
Mar03 020710 1711 1723 1697 1722 +9 803 16,484 +382
May03 020710 1712 1720 1712 1720 +10 0 6,959 +0
Jul03 020710 1714 1722 1714 1722 +11 0 5,883 +0
Sep03 020710 1717 1728 1715 1728 +11 402 11,343 -101
Total Volume and Open Interest 7,999 105,342 +546
Coffee "C"(NYBOT)
Jul02 020710 49.75 50.00 49.30 50.00 +0.70 34 459 -61
Sep02 020710 51.40 51.90 50.90 51.80 +0.70 4,764 40,022 -306
Dec02 020710 54.40 54.85 53.95 54.75 +0.60 1,264 14,249 +414
Mar03 020710 57.30 57.90 57.00 57.75 +0.65 297 7,117 +110
May03 020710 58.80 59.20 58.50 59.20 +0.70 165 3,310 +68
Jul03 020710 60.25 60.45 60.25 60.45 +0.70 31 2,646 +5
Total Volume and Open Interest 6,597 69,614 +239
Orange Juice(NYBOT)
Jul02 020710 89.20 91.90 89.20 91.90 +2.90 324 324 +99
Sep02 020710 90.25 92.10 90.20 91.60 +1.90 848 13,486 -47
Nov02 020710 90.40 91.90 90.40 91.60 +1.90 103 3,498 +7
Jan03 020710 92.00 92.00 91.70 91.70 +1.45 34 4,070 -22
Mar03 020710 92.40 93.00 92.40 92.50 +1.05 0 2,375 +0
Total Volume and Open Interest 1,309 24,101 +37
Sugar #11(NYBOT)
Oct02 020710 5.79 5.90 5.73 5.86 +0.13 18,686 72,822 -172
Mar03 020710 5.94 5.99 5.89 5.96 +0.07 4,413 27,165 +462
May03 020710 5.80 5.85 5.77 5.81 +0.04 670 9,963 +374
Jul03 020710 5.63 5.66 5.59 5.59 unch 807 14,794 +178
Oct03 020710 5.72 5.77 5.68 5.69 +0.01 1,089 10,035 +109
Total Volume and Open Interest 26,237 138,130 +970
London Cocoa(LCE)
Jul02 020710 1429 1451 1429 1450 +20 867 23,121 -432
Sep02 020710 1386 1396 1377 1394 +9 1,001 45,293 +111
Dec02 020710 1281 1290 1268 1285 +3 1,128 25,158 +644
Mar03 020710 1232 1245 1222 1242 +5 550 37,854 +28
May03 020710 1250 1250 1236 1250 +5 223 7,673 -59
Jul03 020710 1264 1264 1244 1263 +5 30 6,583 +30
Sep03 020710 1258 1268 1253 1268 +5 0 4,561 +0
Total Volume and Open Interest 3,899 158,035 +421
London Coffee(LCE)
Jul02 020710 512.00 517.00 512.00 515.00 +3.00 209 942 -135
Sep02 020710 530.00 534.00 527.00 533.00 +5.00 3,121 45,521 -87
Nov02 020710 543.00 549.00 542.00 547.00 +4.00 879 28,583 +72
Jan03 020710 555.00 558.00 553.00 556.00 +4.00 652 15,181 +305
Mar03 020710 566.00 568.00 564.00 568.00 +6.00 89 8,944 +49
May03 020710 575.00 580.00 575.00 579.00 +7.00 0 7,192 +0
Total Volume and Open Interest 4,957 106,999 +211
London Sugar(LCE)
Aug02 020710 204.10 206.30 202.70 203.10 +0.10 5,751 8,367 -1,634
Oct02 020710 176.50 178.90 176.10 176.10 +0.10 3,202 17,064 +1,379
Dec02 020710 176.50 178.40 175.30 175.30 -0.70 437 4,314 +282
Mar03 020710 180.00 181.50 178.60 178.60 -0.30 339 5,938 -50
May03 020710 183.30 183.30 181.50 181.50 unch 0 2,542 +0
Total Volume and Open Interest 9,729 38,951 -23
Cotton(NYBOT)
Oct02 020710 46.55 48.05 46.55 47.95 +1.61 236 3,746 +19
Dec02 020710 48.50 49.70 48.50 49.58 +1.55 4,291 57,186 +5
Mar03 020710 50.50 51.40 50.40 51.30 +1.32 533 7,609 +111
May03 020710 53.10 54.15 53.10 54.05 +1.30 271 4,155 +94
Jul03 020710 53.95 54.75 53.95 54.70 +1.35 79 1,846 +7
Oct03 020710 55.50 55.50 55.50 55.50 +1.40 0 106 +0
Total Volume and Open Interest 5,423 75,695 +214
Lumber(CME)
Jul02 020710 280.5 284.0 277.8 278.2 -1.5 323 394 -160
Sep02 020710 275.2 277.0 273.0 274.4 -2.3 559 1,088 +161
Nov02 020710 279.1 279.1 275.6 275.9 -4.1 48 143 +0
Jan03 020710 286.7 286.7 284.0 284.0 -4.9 3 50 -2
Total Volume and Open Interest 939 1,697 +2
Crude Oil(NYM)
Aug02 020710 26.45 27.08 26.45 26.77 +0.68 84,852 121,695 -15,779
Sep02 020710 26.50 27.00 26.42 26.76 +0.66 55,700 79,946 +6,770
Oct02 020710 26.15 26.65 26.15 26.47 +0.60 6,792 33,338 +616
Nov02 020710 26.10 26.30 26.10 26.25 +0.57 3,133 17,771 +946
Dec02 020710 25.80 26.20 25.72 26.03 +0.54 10,700 52,732 -1,744
Jan03 020710 25.70 25.90 25.70 25.81 +0.52 1,084 20,961 +662
Feb03 020710 25.60 25.60 25.60 25.60 +0.49 546 9,385 +53
Mar03 020710 25.30 25.39 25.30 25.39 +0.46 158 8,609 +35
Apr03 020710 25.15 25.30 25.15 25.21 +0.45 189 6,765 +55
May03 020710 25.03 25.03 25.03 25.03 +0.44 50 3,082 -60
Total Volume and Open Interest 165,964 452,964 -7,333
Heating Oil(NYM)
Aug02 020710 67.80 69.50 67.70 68.67 +1.62 19,807 37,267 -2,308
Sep02 020710 68.45 70.20 68.40 69.38 +1.55 6,652 21,569 +2,397
Oct02 020710 69.25 70.50 69.25 69.98 +1.45 1,858 10,033 +725
Nov02 020710 70.00 71.20 70.00 70.63 +1.40 407 8,782 +992
Dec02 020710 70.45 71.70 70.45 71.13 +1.35 1,499 18,735 +408
Jan03 020710 71.00 72.00 70.95 71.48 +1.35 147 8,838 +54
Feb03 020710 70.75 71.70 70.75 71.13 +1.30 101 8,237 +26
Mar03 020710 69.40 70.00 69.40 69.68 +1.20 116 5,269 +45
Apr03 020710 67.93 67.93 67.93 67.93 +1.15 67 2,741 +31
May03 020710 66.13 66.13 66.13 66.13 +1.05 10 1,533 +4
Total Volume and Open Interest 30,684 129,126 +2,380
Unleaded Gas(NYM)
Aug02 020710 78.20 80.00 78.05 78.99 +2.03 35,768 47,939 -1,392
Sep02 020710 77.50 78.50 77.30 77.83 +1.71 13,292 26,389 +2,431
Oct02 020710 74.50 74.65 73.80 74.13 +1.16 3,403 13,985 +587
Nov02 020710 72.60 72.60 72.30 72.30 +1.10 1,142 3,570 +586
Dec02 020710 71.40 71.50 71.20 71.20 +1.00 508 3,538 -77
Jan03 020710 71.00 71.10 71.00 71.00 +0.95 150 2,322 -70
Feb03 020710 70.90 71.10 70.90 71.10 +0.90 147 284 -9
Mar03 020710 71.75 71.75 71.75 71.75 +0.90 147 1,721 +6
Total Volume and Open Interest 54,637 102,079 +2,088
Natural Gas(NYM)
Aug02 020710 3.020 3.080 2.860 2.864 -0.127 32,766 50,796 -1,898
Sep02 020710 3.050 3.105 2.900 2.902 -0.127 12,937 43,671 +3,399
Oct02 020710 3.085 3.130 2.940 2.940 -0.120 10,048 47,777 +480
Nov02 020710 3.450 3.500 3.318 3.318 -0.114 4,240 31,543 +1,009
Dec02 020710 3.740 3.810 3.626 3.626 -0.109 5,029 33,830 +46
Jan03 020710 3.855 3.890 3.735 3.735 -0.103 3,876 28,572 -202
Feb03 020710 3.800 3.850 3.690 3.697 -0.098 2,274 20,820 +297
Mar03 020710 3.755 3.790 3.652 3.652 -0.093 892 22,841 -258
Total Volume and Open Interest 79,942 493,507 +535
Brent Crude Oil(IPE)
Aug02 020710 25.38 26.02 25.31 25.93 +0.76 33,271 57,138 -1,575
Sep02 020710 25.15 25.72 25.08 25.66 +0.75 39,105 59,075 -3,885
Oct02 020710 25.06 25.57 25.00 25.57 +0.73 10,382 26,382 +1,963
Nov02 020710 24.89 25.43 24.89 25.43 +0.68 3,914 11,573 -265
Dec02 020710 24.78 25.25 24.75 25.23 +0.62 3,387 30,110 +41
Jan03 020710 24.62 25.01 24.60 25.01 +0.58 3,412 14,685 +321
Feb03 020710 24.42 24.81 24.42 24.81 +0.54 0 5,744 +0
Mar03 020710 24.63 24.63 24.63 24.63 +0.52 100 3,951 +0
Total Volume and Open Interest 95,441 237,985 -2,671
Gas Oil(IPE)
Jul02 020710 208.00 213.00 207.50 212.25 +7.75 12,034 12,610 -5,374
Aug02 020710 208.00 213.00 207.75 212.00 +7.25 15,490 45,933 -950
Sep02 020710 209.50 214.00 209.25 213.00 +6.75 5,441 20,500 +1,754
Oct02 020710 210.25 214.50 210.25 214.00 +6.50 1,867 19,244 +28
Nov02 020710 211.75 215.50 211.75 215.00 +6.25 590 18,423 -280
Dec02 020710 212.50 216.00 212.00 215.25 +6.25 1,693 40,917 -76
Jan03 020710 213.00 215.00 213.00 215.00 +6.00 150 7,375 -150
Feb03 020710 213.00 213.00 213.00 213.00 +5.75 0 4,390 +0
Total Volume and Open Interest 37,265 199,142 -5,048
US Dollar Index(NYBOT)
Sep02 020710 105.97 106.80 105.89 106.57 +0.52 745 10,265 -5
Dec02 020710 106.66 107.30 106.66 107.18 +0.52 8 2,307 +3
Mar03 020710 107.78 107.78 107.78 107.78 +0.52 0 2 +0
Total Volume and Open Interest 753 12,575 -2
Australian Dollar(IMM)
Sep02 020710 56.44 56.60 56.07 56.22 -0.31 1,901 32,647 +182
Dec02 020710 55.80 55.80 55.70 55.77 -0.31 2 646 +13
Mar03 020710 55.32 55.32 55.32 55.32 -0.31 0 16 +0
Total Volume and Open Interest 1,903 33,989 +195
British Pound(IMM)
Sep02 020710 154.04 154.56 153.88 154.08 -0.18 3,873 39,615 -1,602
Dec02 020710 153.30 153.30 153.12 153.12 -0.18 86 346 +61
Mar03 020710 152.22 152.22 152.22 152.22 -0.18 0 33 +0
Total Volume and Open Interest 3,959 39,998 -1,541
Canadian Dollar(IMM)
Sep02 020710 65.71 65.78 65.52 65.73 -0.29 6,846 75,840 +1,472
Dec02 020710 65.50 65.56 65.33 65.54 -0.30 164 3,955 +121
Mar03 020710 65.35 65.36 65.25 65.36 -0.31 26 739 -15
Jun03 020710 65.20 65.20 65.19 65.19 -0.32 0 415 +0
Total Volume and Open Interest 7,043 81,078 +1,582
Japanese Yen(IMM)
Sep02 020710 84.92 85.50 84.84 85.30 +0.18 4,729 76,170 -57
Dec02 020710 85.42 85.82 85.42 85.70 +0.18 60 1,506 +51
Mar03 020710 86.15 86.15 86.15 86.15 +0.18 1 168 +1
Total Volume and Open Interest 4,790 78,069 -5
Swiss Franc(IMM)
Sep02 020710 67.20 67.53 67.06 67.28 -0.30 3,622 39,758 -581
Dec02 020710 67.39 67.39 67.39 67.39 -0.29 3 503 -1
Mar03 020710 67.50 67.50 67.50 67.50 -0.29 0 39 +0
Total Volume and Open Interest 3,625 40,306 -582
EuroFX(IMM)
Sep02 020710 98.48 99.01 98.30 98.55 -0.59 11,934 109,410 +623
Dec02 020710 98.12 98.53 98.06 98.16 -0.59 141 2,869 +70
Mar03 020710 97.94 97.94 97.79 97.79 -0.60 28 100 +24
Total Volume and Open Interest 12,103 112,614 +717
Mexican Peso(IMM)
Sep02 020710 10047.0 10075.0 10020.0 10055.0 +18.0 6,555 18,288 -498
Dec02 020710 9852.0 9870.0 9852.0 9870.0 +15.0 40 1,612 +24
Total Volume and Open Interest 6,720 20,237 -354
30-Year T-Bonds(CBOT)
Sep02 020710 103~30 105~05 103~18 104~25 +0~31 226,106 395,571 +6,541
Dec02 020710 102~23 103~31 102~13 103~20 +0~31 1,163 30,051 +653
Mar03 020710 102~25 102~25 102~18 102~18 +0~31 1 14 +1
Total Volume and Open Interest 227,270 425,636 +7,195
Municipal Bonds(CBOT)
Sep02 020710 105~00 105~29 104~27 105~17 +0~21 457 3,860 +9
Total Volume and Open Interest 457 3,860 +9
10-Year T-Notes(CBOT)
Sep02 020710 107~305 108~275 107~245 108~210 +0~230 361,984 788,259 +18,927
Dec02 020710 106~220 107~140 106~140 107~095 +0~230 7,894 35,945 +4,985
Total Volume and Open Interest 369,878 824,204 +23,912
5-Year T-Notes(CBOT)
Sep02 020710 108~020 108~250 108~000 108~210 +0~180 61,051 526,203 +5,400
Dec02 020710 107~200 107~200 107~185 107~185 +0~185 0 70 +0
Total Volume and Open Interest 61,051 526,273 +5,400
2 Year T-Notes(CBOT)
Sep02 020710 105~048 105~090 105~044 105~082 +0~032 2,955 98,865 +593
Total Volume and Open Interest 2,955 98,865 +593
3-Mth T-Bills(IMM)
Sep02 020710 98.31 98.31 98.28 98.29 +0.00 0 121 +0
Total Volume and Open Interest 0 121 +0
Eurodollars(IMM)
Sep02 020710 98.070 98.110 98.065 98.105 +0.030 108,360 684,771 +3,567
Dec02 020710 97.830 97.910 97.820 97.885 +0.050 140,528 677,415 +8,739
Mar03 020710 97.450 97.625 97.435 97.580 +0.125 204,305 535,177 +15,796
Jun03 020710 96.910 97.135 96.890 97.090 +0.170 143,081 353,460 +13,517
Sep03 020710 96.350 96.590 96.330 96.540 +0.185 67,191 309,720 +8,140
Dec03 020710 95.890 96.120 95.885 96.095 +0.190 26,585 209,869 +1,308
Mar04 020710 95.590 95.810 95.575 95.785 +0.180 20,666 174,978 +1,696
Jun04 020710 95.340 95.535 95.340 95.520 +0.160 19,216 145,737 +1,194
Sep04 020710 95.150 95.335 95.150 95.325 +0.155 7,824 135,267 +299
Dec04 020710 94.955 95.130 94.950 95.115 +0.145 7,069 101,921 +992
Mar05 020710 94.845 95.010 94.840 95.000 +0.140 6,369 109,538 -67
Jun05 020710 94.705 94.860 94.700 94.855 +0.135 5,880 81,916 +568
Total Volume and Open Interest 780,660 4,048,603 +54,577
3-Mth Euro-Yen(IMM)
Sep02 020710 99.91 99.91 99.91 99.91 unch 66 7,095 -101
Dec02 020710 99.90 99.90 99.90 99.90 unch 0 4,452 -175
Mar03 020710 99.85 99.85 99.85 99.85 unch 0 2,078 -170
Jun03 020710 99.86 99.86 99.86 99.86 unch 0 3,996 +50
Sep03 020710 99.83 99.83 99.83 99.83 +0.01 1 6,207 -14
Dec03 020710 99.78 99.78 99.78 99.78 +0.01 0 1,563 +0
Mar04 020710 99.71 99.71 99.71 99.71 unch 0 708 +0
Jun04 020710 99.69 99.69 99.69 99.69 unch 0 327 +0
Sep04 020710 99.63 99.63 99.63 99.63 +0.01 0 630 +0
Dec04 020710 99.54 99.54 99.54 99.54 unch 0 162 +0
Total Volume and Open Interest 67 27,878 -410
3-Mth Euro-Yen(SIMEX)
Sep02 020710 99.90 99.91 99.90 99.90 unch 96 39,571 +80
Dec02 020710 99.89 99.90 99.89 99.89 unch 157 38,842 -13
Mar03 020710 99.86 99.86 99.85 99.85 unch 695 35,527 -149
Jun03 020710 99.86 99.86 99.86 99.86 unch 200 52,029 +209
Sep03 020710 99.82 99.82 99.82 99.82 unch 293 29,641 +310
Dec03 020710 99.78 99.78 99.78 99.78 unch 633 16,859 +426
Mar04 020710 99.71 99.71 99.71 99.71 unch 33 14,936 -1
Jun04 020710 99.69 99.69 99.69 99.69 +0.01 250 5,604 +250
Total Volume and Open Interest 2,357 240,308 +1,112
German Euro-Bund(EUREX)
Sep02 020710 107.35 107.74 107.34 107.63 +0.51 545,756 743,753 +8,620
Dec02 020710 106.75 107.00 106.75 107.00 +0.52 5,078 17,456 +733
Mar03 020710 106.93 106.93 106.93 106.93 +0.51      
Total Volume and Open Interest 550,834 761,209 +5,663
German Euro-Bobl(EUREX)
Sep02 020710 106.16 106.33 106.11 106.31 +0.35 346,584 550,678 -5,283
Dec02 020710 105.66 105.66 105.66 105.66 +0.34 154 14,748 +75
Mar03 020710 105.61 105.61 105.61 105.61 +0.35 668 0 +0
Total Volume and Open Interest 347,406 565,426 -8,791
Long Gilt(LIFFE)
Sep02 020710 112~11 112~23 112~07 112~17 +0~14 29,929 96,570 +373
Dec02 020710 114~18 114~18 114~18 114~18 +0~14      
Total Volume and Open Interest 29,929 96,570 -1,671
3-Mth Short Sterling(LIFFE)
Sep02 020710 95.71 95.72 95.68 95.70 +0.02 21,472 0 +0
Dec02 020710 95.40 95.42 95.36 95.40 +0.05 32,608 0 +0
Mar03 020710 95.11 95.13 95.06 95.10 +0.05 26,707 0 +0
Total Volume and Open Interest 111,840    
3-Mth Euribor(LIFFE)
Sep02 020710 96.490 96.510 96.480 96.495 +0.020 43,375 429,876 +3,451
Dec02 020710 96.295 96.345 96.285 96.315 +0.055 88,182 348,976 +14,606
Mar03 020710 96.125 96.200 96.125 96.165 +0.085 72,501 305,791 +869
Total Volume and Open Interest 274,717 1,694,166 +20,347
3-Mth Aus T-Bills(SFE)
Sep02 020710 94.84 94.88 94.84 94.87 +0.07 5,756 233,220 -9,284
Dec02 020710 94.63 94.68 94.62 94.67 +0.12 4,094 122,218 -6,154
Mar03 020710 94.45 94.48 94.43 94.47 +0.12 1,016 52,774 -1,425
Jun03 020710 94.30 94.32 94.29 94.32 +0.13 505 25,345 -259
Sep03 020710 94.15 94.18 94.15 94.18 +0.13 6 16,971 -598
Dec03 020710 94.04 94.06 94.04 94.06 +0.12 59 14,129 -958
Mar04 020710 93.95 93.97 93.94 93.97 +0.12 243 9,002 -17
Jun04 020710 93.85 93.89 93.85 93.89 +0.14 130 4,010 -176
Sep04 020710 93.77 93.81 93.76 93.81 +0.14 200 1,904 -369
Dec04 020710 93.69 93.73 93.69 93.73 +0.14 0 1,470 -2
Total Volume and Open Interest 12,009 481,898 -19,242
10-Year Aus T-Bonds(SFE)
Sep02 020710 94.03 94.08 94.03 94.07 +0.12 4,515 182,268 +11,684
Dec02 020710 94.07 94.07 94.07 94.07 +0.12      
Total Volume and Open Interest 11,586 170,584 -9,889
3-Year Aus T-Bonds(SFE)
Sep02 020710 94.36 94.40 94.35 94.40 +0.13 33,457 388,999 -51,005
Dec02 020710 94.40 94.40 94.40 94.40 +0.13      
Total Volume and Open Interest 33,457 388,999 -51,005
Gold(CMX)
Aug02 020710 315.8 317.0 314.2 315.1 -1.4 36,014 90,107 +420
Oct02 020710 316.8 317.7 315.4 316.3 -1.4 781 6,493 +369
Dec02 020710 317.8 319.2 316.7 317.3 -1.3 2,657 32,876 +289
Feb03 020710 318.1 320.0 318.0 318.1 -1.4 1,407 8,163 +618
Apr03 020710 318.9 318.9 318.9 318.9 -1.4 25 3,780 -6
Jun03 020710 320.0 320.5 319.9 319.9 -1.4 86 5,736 -21
Total Volume and Open Interest 40,986 169,837 +1,671
Silver(CMX)
Jul02 020710 504.0 508.0 501.0 503.0 -0.8 130 396 -175
Sep02 020710 504.0 510.0 503.5 505.0 -0.8 9,742 65,751 +1,588
Dec02 020710 506.0 513.0 506.0 507.9 -0.8 1,671 19,168 +723
Mar03 020710 511.0 516.0 509.8 509.8 -0.9 15 1,795 +2
May03 020710 511.2 511.2 511.2 511.2 -0.9 0 1,633 +0
Total Volume and Open Interest 11,636 97,169 +2,214
Platinum(NYM)
Jul02 020710 524.0 524.7 524.0 524.7 +4.7 52 187 -19
Oct02 020710 519.0 521.0 513.5 515.7 +2.2 658 5,559 -122
Jan03 020710 510.7 510.7 510.7 510.7 +2.2 0 19 +0
Total Volume and Open Interest 710 5,765 -141
Palladium(NYME)
Sep02 020710 326.00 327.50 324.00 327.00 +1.85 77 2,063 -17
Total Volume and Open Interest 77 2,063 -17
Copper(CMX)
Jul02 020710 75.80 75.90 75.20 75.25 -0.30 775 3,236 -184
Sep02 020710 76.45 76.60 75.65 75.85 -0.30 3,424 41,372 +58
Dec02 020710 77.20 77.20 76.55 76.55 -0.30 86 10,257 +54
Mar03 020710 77.90 77.90 77.25 77.25 -0.25 36 1,972 +1
May03 020710 77.65 77.65 77.65 77.65 -0.25 36 2,053 +3
Total Volume and Open Interest 4,963 75,801 +471
DJIA Index(CBOT)
Sep02 020710 9155 9169 8775 8795 -303 24,681 29,434 -33
Dec02 020710 9155 9155 8785 8788 -303 15 459 +1
Mar03 020710 8797 8797 8797 8797 -303 0 1 +0
Jun03 020710 8817 8817 8817 8817 -303      
Total Volume and Open Interest 24,696 29,919 -32
S & P 500(CME)
Sep02 020710 957.10 958.00 917.70 919.00 -35.00 76,049 548,196 +1,075
Dec02 020710 958.00 958.00 919.50 919.50 -35.10 17,492 19,805 -4,004
Mar03 020710 920.50 920.50 920.50 920.50 -35.10 16,438 14,036 +13,064
Jun03 020710 922.80 922.80 922.80 922.80 -34.80 44 168 +24
Total Volume and Open Interest 110,034 582,242 +10,158
S & P 500 E-Mini(Globex)
Sep02 020710 954.50 961.50 917.75 919.00 -35.00 524,564 215,050 +913
Dec02 020710 950.75 958.00 919.50 919.50 -35.00 9 21 +0
Total Volume and Open Interest 524,573 215,071 +913
NASDAQ 100(CME)
Sep02 020710 996.50 1015.50 962.00 963.00 -31.50 18,540 55,894 -1,546
Dec02 020710 968.00 968.00 968.00 968.00 -31.50 0 61 +0
Mar03 020710 973.00 973.00 973.00 973.00 -31.50      
Total Volume and Open Interest 18,540 55,955 -2,251
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020710 997.0 1015.5 962.0 963.0 -31.5 257,406 97,422 +2,994
Dec02 020710 991.5 999.5 968.0 968.0 -31.5 1 7 +1
Total Volume and Open Interest 257,407 97,429 +2,995
NYSE Composite(NYBOT)
Sep02 020710 514.50 514.50 496.00 496.50 -16.25 1,101 2,288 +259
Dec02 020710 496.90 496.90 496.90 496.90 -16.10 30 480 +30
Mar03 020710 497.30 497.30 497.30 497.30 -16.25 0 200 +0
Total Volume and Open Interest 1,131 2,968 +289
S & P Midcap 400(CME)
Sep02 020710 461.50 463.00 447.00 447.50 -13.25 894 14,332 -16
Dec02 020710 448.75 448.75 448.75 448.75 -13.25      
Mar03 020710 451.75 451.75 451.75 451.75 -13.25      
Total Volume and Open Interest 894 14,332 -16
Russell 2000(CME)
Sep02 020710 432.50 432.50 419.50 420.50 -9.50 2,060 24,820 +179
Dec02 020710 421.90 421.90 421.90 421.90 -9.50      
Mar03 020710 423.90 423.90 423.90 423.90 -9.50      
Total Volume and Open Interest 2,060 24,820 +179
Value Line(KCBT)
Sep02 020710 1090.00 1096.00 1067.00 1067.00 -29.00 77 107 +2
Total Volume and Open Interest 77 107 +2
Nikkei 225(CME)
Sep02 020710 10755 10755 10570 10575 -235 1,766 22,812 +110
Dec02 020710 10565 10565 10565 10565 -235 0 43 +0
Total Volume and Open Interest 1,766 22,857 +110
Nikkei 225(SIMEX)
Sep02 020710 10825 10955 10720 10725 -230 16,575 71,992 -560
Dec02 020710 10695 10695 10695 10695 -230 0 150 +0
Mar03 020710 10695 10695 10695 10695 -230 0 300 +0
Total Volume and Open Interest 16,577 72,724 -558
CAC 40(MATIF)
Jul02 020710 3758.0 3769.0 3590.0 3660.0 -165.0 68,690 431,278 +21,048
Aug02 020710 3670.0 3670.0 3670.0 3670.0 -165.5 0 115 +0
Sep02 020710 3747.0 3780.0 3638.0 3680.0 -166.0 1,235 108,223 +669
Total Volume and Open Interest 69,925 562,750 +21,717
DAX Index(EUREX)
Sep02 020710 4336.5 4384.0 4216.5 4229.5 -165.5 80,622 170,701 +2,542
Dec02 020710 4382.5 4421.5 4258.0 4268.0 -175.5 154 4,627 +57
Mar03 020710 4375.0 4375.0 4307.5 4307.5 -169.5 114 254 +57
Total Volume and Open Interest 80,890 175,582 +2,656
FT-SE 100(LIFFE)
Sep02 020710 4470.00 4525.00 4383.00 4423.50 -118.50 69,633 358,291 +2,365
Dec02 020710 4491.50 4549.00 4428.00 4453.50 -119.50 286 11,426 +41
Mar03 020710 4502.00 4502.00 4454.50 4454.50 -119.50 50 7,315 -28
Total Volume and Open Interest 69,969 378,332 +2,378
SPI 200(SFE)
Sep02 020710 3247.0 3249.0 3221.0 3223.0 -47.0 11,141 113,477 +2,191
Dec02 020710 3253.0 3253.0 3236.0 3236.0 -48.0 1 1,724 -7
Mar03 020710 3285.0 3285.0 3250.0 3250.0 -49.0 0 1,024 +0
Total Volume and Open Interest 11,192 117,103 +2,217
GSCI(CME)
Jul02 020710 201.00 203.90 201.00 202.80 +2.30 4,046 12,905 -3,697
Aug02 020710 201.70 203.15 201.70 202.60 +2.10 4,191 7,342 +3,856
Sep02 020710 202.00 202.00 202.00 202.00 +2.25      
Total Volume and Open Interest 8,237 20,247 +159
Bridge CRB Index(NYBOT)
Aug02 020710 210.80 212.40 210.80 212.15 +1.65 45 329 -3
Nov02 020710 213.50 215.15 213.50 215.15 +1.65 0 109 +0
Jan03 020710 217.65 217.65 217.65 217.65 +1.65 0 51 +0
Total Volume and Open Interest 45 489 -3
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz