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 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020719 571.50 577.00 570.00 575.25 -2.25 17,562 39,619 -1,663
Sep02 020719 548.25 553.50 546.25 553.00 +1.50 7,864 22,328 +1,794
Nov02 020719 531.00 538.00 529.50 537.00 +2.50 45,471 110,449 +3,321
Jan03 020719 531.00 537.50 528.50 537.25 +3.25 1,547 16,771 +117
Mar03 020719 530.00 536.00 529.00 535.50 +3.00 1,905 14,160 +1
May03 020719 527.50 534.00 524.00 533.50 +2.50 1,650 24,612 +722
Jul03 020719 527.50 534.00 524.50 533.75 +4.25 1,326 5,599 +359
Total Volume and Open Interest 77,578 235,533 +4,673
Soybean Meal(CBOT)
Aug02 020719 185.20 185.70 184.00 185.20 -0.90 8,989 25,706 +157
Sep02 020719 177.00 177.70 176.20 177.40 -0.60 2,572 18,881 -134
Oct02 020719 170.30 171.70 169.00 171.60 +0.10 1,188 16,910 -6
Dec02 020719 168.00 170.50 167.30 169.80 +0.40 8,567 58,524 +206
Jan03 020719 167.20 169.50 167.00 169.40 +0.90 319 5,835 +56
Mar03 020719 166.30 168.70 165.60 168.60 +1.20 1,125 5,177 +264
May03 020719 164.80 167.30 164.30 166.90 +1.60 1,551 8,541 +200
Jul03 020719 165.00 167.50 165.00 167.10 +1.60 1,035 3,563 +423
Total Volume and Open Interest 25,484 145,806 +1,142
Soybean Oil(CBOT)
Aug02 020719 19.65 19.94 19.60 19.80 +0.12 7,477 28,330 -4
Sep02 020719 19.77 20.08 19.72 19.94 +0.16 2,866 22,976 +222
Oct02 020719 19.90 20.18 19.85 20.05 +0.17 1,259 9,075 +13
Dec02 020719 20.13 20.39 20.08 20.29 +0.16 8,714 56,399 +1,594
Jan03 020719 20.22 20.40 20.16 20.34 +0.15 431 5,846 +150
Mar03 020719 20.26 20.50 20.25 20.40 +0.10 736 4,162 +22
May03 020719 20.30 20.53 20.28 20.45 +0.10 962 8,657 +322
Jul03 020719 20.50 20.50 20.40 20.48 +0.13 562 3,197 +89
Total Volume and Open Interest 23,050 140,768 +2,395
Canola(WCE)
Jul02 020719 393.0 393.0 393.0 393.0 unch 0 101 +0
Sep02 020719 395.6 395.6 395.6 395.6 -0.4 0 109 -2
Nov02 020719 394.0 396.8 394.0 394.8 -0.9 3,777 45,453 +284
Jan03 020719 393.5 395.0 393.1 393.5 -0.5 443 2,644 +136
Mar03 020719 392.0 392.6 392.0 392.6 +0.1 85 963 +12
Total Volume and Open Interest 4,305 49,295 +430
Corn(CBOT)
Sep02 020719 230.75 235.00 230.00 234.75 +2.00 14,546 151,243 -473
Dec02 020719 240.25 245.00 239.50 244.75 +2.25 31,421 219,877 +2,120
Mar03 020719 246.00 250.75 245.50 250.50 +2.25 2,787 37,612 +713
May03 020719 249.50 254.00 249.00 253.75 +2.50 291 8,718 +33
Jul03 020719 252.25 256.00 251.50 255.75 +2.25 620 14,317 +253
Sep03 020719 245.50 248.50 245.25 247.00 unch 46 1,626 +41
Total Volume and Open Interest 50,512 452,817 +2,917
Wheat(CBOT)
Sep02 020719 331.00 332.50 326.00 330.75 -2.50 7,213 47,567 -243
Dec02 020719 339.50 342.00 334.50 340.00 -2.75 11,020 61,759 +2,889
Mar03 020719 345.00 346.00 340.50 345.25 -1.75 1,401 8,539 +677
May03 020719 340.00 340.00 334.50 338.00 -2.00 10 379 +10
Jul03 020719 327.50 329.00 325.50 328.50 -1.50 438 5,132 +62
Total Volume and Open Interest 20,152 123,857 +3,414
Wheat(KCBT)
Jul02 020719 357.00 357.00 357.00 357.00 -3.50      
Sep02 020719 358.50 362.50 353.50 360.50 +0.25 5,854 36,413 -1,043
Dec02 020719 362.00 365.50 357.00 364.25 +1.00 4,723 33,562 +65
Mar03 020719 360.00 363.00 356.50 363.00 +1.50 524 7,876 +98
May03 020719 350.00 353.00 347.50 353.00 +1.00 41 628 +33
Total Volume and Open Interest 11,208 80,283 -803
Wheat(MGE)
Jul02 020719 360.00 364.00 360.00 364.00 -4.00      
Sep02 020719 371.00 371.75 363.00 371.50 -1.00 2,727 13,277 +440
Dec02 020719 375.00 375.00 368.25 375.00 -1.75 1,258 7,416 +398
Mar03 020719 375.00 375.50 370.00 374.50 -3.25 155 2,275 +49
May03 020719 371.50 372.50 371.50 372.00 -1.00 29 832 +1
Total Volume and Open Interest 4,281 24,809 +873
Oats(CBOT)
Sep02 020719 174.25 175.75 168.00 175.00 -1.00 838 3,045 +111
Dec02 020719 171.25 174.00 168.00 173.75 +0.50 876 7,212 +25
Mar03 020719 170.50 174.50 169.00 174.50 +1.00 104 465 +58
May03 020719 170.00 174.50 170.00 174.50 +1.50 0 15 +0
Total Volume and Open Interest 1,818 10,737 +194
Rough Rice(CBOT)
Jul02 020719 4.70 4.78 4.70 4.78 +0.32 7 217 +1
Sep02 020719 4.78 4.97 4.75 4.95 +0.30 563 3,227 +177
Nov02 020719 4.90 5.10 4.90 5.10 +0.26 213 2,186 +12
Jan03 020719 5.07 5.29 5.07 5.28 +0.25 51 731 +0
Total Volume and Open Interest 853 7,600 +198
Live Cattle(CME)
Aug02 020719 65.500 66.000 65.200 65.700 -0.175 4,509 28,110 -278
Oct02 020719 68.050 68.350 67.500 68.050 -0.075 3,109 37,099 +269
Dec02 020719 68.750 68.975 68.475 68.850 -0.125 1,238 19,851 +294
Feb03 020719 69.700 69.950 69.500 69.750 -0.150 775 13,818 +6,373
Apr03 020719 70.250 70.400 70.000 70.400 unch 139 3,603 +6
Jun03 020719 66.100 66.200 65.950 66.200 +0.025 151 969 +3
Total Volume and Open Interest 9,924 103,460 +6,669
Feeder Cattle(CME)
Aug02 020719 78.000 78.100 77.450 77.850 -0.275 625 5,471 -169
Sep02 020719 77.750 77.950 77.350 77.550 -0.225 237 2,754 +60
Oct02 020719 78.000 78.200 77.600 77.875 -0.250 251 1,995 +48
Nov02 020719 78.025 78.300 77.850 78.300 -0.200 49 997 -5
Jan03 020719 77.025 77.300 77.000 77.300 unch 33 640 +21
Mar03 020719 76.250 76.250 76.250 76.250 unch 1 43 +0
Apr03 020719 76.100 76.100 76.100 76.100 +0.100 5 87 +0
Total Volume and Open Interest 1,201 11,989 -45
Lean Hogs(CME)
Aug02 020719 51.200 51.300 50.400 50.675 -0.625 3,051 9,096 -451
Oct02 020719 42.950 43.200 42.650 42.800 -0.150 2,254 12,634 +293
Dec02 020719 40.600 40.800 40.100 40.475 -0.075 1,310 7,216 +51
Feb03 020719 44.400 44.550 44.200 44.525 -0.050 121 1,019 +16
Apr03 020719 47.600 48.000 47.600 47.875 +0.325 38 172 +18
May03 020719 54.750 54.750 54.550 54.750 +0.050 2 25 +2
Jun03 020719 56.500 57.000 56.500 56.800 +0.200 8 105 +2
Jul03 020719 56.525 56.525 56.500 56.500 unch 4 27 +0
Total Volume and Open Interest 6,789 30,295 -69
Pork Bellies(CME)
Jul02 020719 77.150 78.900 75.000 78.900 +2.700 38 160 -28
Aug02 020719 74.600 76.700 72.175 76.225 +2.500 466 1,574 -21
Feb03 020719 66.500 66.600 65.100 66.500 +0.250 68 249 +29
Mar03 020719 65.000 65.000 65.000 65.000 unch 1 6 -1
May03 020719 65.600 65.600 65.600 65.600 unch 2 4 -1
Total Volume and Open Interest 575 1,993 -22
Cocoa(NYBOT)
Sep02 020719 1760 1819 1753 1799 +48 5,138 35,073 -487
Dec02 020719 1745 1810 1740 1789 +52 1,291 23,508 -146
Mar03 020719 1719 1780 1716 1765 +55 1,071 17,046 -487
May03 020719 1765 1765 1765 1765 +53 286 7,061 +41
Jul03 020719 1730 1766 1728 1766 +46 85 6,679 +70
Sep03 020719 1730 1769 1730 1769 +46 151 11,317 +8
Dec03 020719 1769 1769 1769 1769 +47 508 8,663 +121
Total Volume and Open Interest 8,780 110,475 -630
Coffee "C"(NYBOT)
Jul02 020719 48.00 48.00 46.50 47.35 -0.25 68 113 +10
Sep02 020719 48.85 49.25 48.00 48.55 -0.25 9,523 37,487 +259
Dec02 020719 52.05 52.40 51.50 51.90 -0.15 3,904 15,202 +665
Mar03 020719 55.25 55.25 54.60 54.85 -0.15 802 7,661 +232
May03 020719 56.80 57.00 56.40 56.40 -0.20 387 3,434 -30
Jul03 020719 58.50 58.50 57.75 57.85 -0.15 162 2,990 +55
Total Volume and Open Interest 15,033 68,872 +1,237
Orange Juice(NYBOT)
Sep02 020719 96.10 97.35 95.30 97.05 +0.75 1,355 16,099 +302
Nov02 020719 96.10 97.15 95.25 97.15 +0.90 336 4,576 +183
Jan03 020719 96.35 97.15 96.30 97.15 +0.90 143 4,181 +22
Mar03 020719 98.10 98.50 96.70 98.35 +0.90 131 2,380 +70
May03 020719 99.55 99.55 99.55 99.55 +0.90 12 356 +10
Total Volume and Open Interest 1,977 27,594 +587
Sugar #11(NYBOT)
Oct02 020719 6.15 6.23 6.05 6.06 +0.03 24,850 77,972 +3,380
Mar03 020719 6.13 6.20 6.03 6.05 -0.02 8,840 32,421 +1,986
May03 020719 5.96 6.04 5.89 5.89 -0.03 1,648 10,070 +13
Jul03 020719 5.76 5.83 5.69 5.69 -0.03 715 15,497 +204
Oct03 020719 5.85 5.85 5.76 5.76 -0.04 503 10,230 -2
Total Volume and Open Interest 37,107 149,949 +5,886
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020719 1367 1403 1353 1389 +23 819 51,515 +223
Dec02 020719 1249 1284 1238 1273 +24 407 24,502 -63
Mar03 020719 1205 1229 1198 1229 +23 434 36,888 -213
May03 020719 1215 1241 1210 1241 +25 87 8,860 +52
Jul03 020719 1225 1254 1224 1254 +26 194 7,422 +105
Sep03 020719 1227 1257 1227 1256 +26 65 5,639 +65
Total Volume and Open Interest 2,006 142,928 +169
London Coffee(LCE)
Jul02 020719 505.00 505.00 502.00 504.00 +1.00 57 552 -33
Sep02 020719 523.00 533.00 523.00 529.00 +6.00 3,152 39,202 -1,007
Nov02 020719 541.00 548.00 541.00 547.00 +6.00 1,932 32,170 +380
Jan03 020719 556.00 564.00 556.00 563.00 +7.00 1,710 19,882 +872
Mar03 020719 576.00 578.00 575.00 578.00 +7.00 1,256 11,885 +689
May03 020719 593.00 593.00 593.00 593.00 +5.00 84 8,538 +73
Total Volume and Open Interest 8,851 113,987 +1,305
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020719 183.00 186.50 182.50 183.10 +0.60 3,136 20,072 +414
Dec02 020719 181.30 183.20 179.00 179.60 -0.30 1,334 5,109 +272
Mar03 020719 184.00 185.20 181.80 181.80 -0.10 639 7,095 +215
May03 020719 184.00 185.40 181.10 181.10 -0.80 345 2,715 +192
Total Volume and Open Interest 5,919 35,997 +1,290
Cotton(NYBOT)
Oct02 020719 47.20 47.62 46.34 47.10 +0.16 575 3,321 +2
Dec02 020719 48.70 49.15 47.75 48.74 +0.20 7,388 53,764 +258
Mar03 020719 50.60 51.15 49.70 50.55 +0.17 680 8,668 +220
May03 020719 53.40 53.55 52.30 53.05 +0.11 457 4,513 +14
Jul03 020719 53.80 53.80 53.80 53.80 +0.10 77 2,014 +23
Oct03 020719 54.85 54.85 54.85 54.85 +0.10 0 110 +0
Total Volume and Open Interest 9,192 73,366 +526
Lumber(CME)
Sep02 020719 258.0 261.2 256.1 256.6 -5.3 452 1,624 -22
Nov02 020719 261.5 262.0 259.0 259.0 -4.0 91 226 +22
Jan03 020719 271.2 271.2 270.2 270.8 -3.6 6 53 +2
Mar03 020719 281.5 281.5 281.5 281.5 -1.3 0 13 +0
Total Volume and Open Interest 549 1,938 +2
Crude Oil(NYM)
Aug02 020719 27.28 27.90 27.15 27.83 +0.26 47,748 44,532 -13,264
Sep02 020719 27.38 27.93 27.23 27.84 +0.18 77,226 158,019 +8,826
Oct02 020719 27.05 27.48 26.90 27.44 +0.18 28,116 54,361 +3,001
Nov02 020719 26.71 27.20 26.68 27.18 +0.18 6,816 20,628 +1,403
Dec02 020719 26.60 26.95 26.45 26.91 +0.18 11,171 51,577 +847
Jan03 020719 26.18 26.60 26.18 26.60 +0.15 1,283 21,241 -4
Feb03 020719 26.05 26.34 26.00 26.34 +0.15 462 10,069 +40
Mar03 020719 25.80 26.09 25.80 26.09 +0.15 1,126 8,363 -294
Apr03 020719 25.86 25.86 25.86 25.86 +0.15 141 6,418 +95
May03 020719 25.40 25.63 25.40 25.63 +0.15 5 3,671 +4
Total Volume and Open Interest 179,255 485,565 +583
Heating Oil(NYM)
Aug02 020719 69.70 70.80 69.00 70.14 -0.04 11,801 31,429 -1,957
Sep02 020719 70.30 71.50 69.70 70.86 -0.03 7,770 33,394 +1,340
Oct02 020719 70.60 71.90 70.45 71.41 -0.03 1,774 12,153 +286
Nov02 020719 71.50 72.70 71.00 72.01 -0.03 597 8,555 +100
Dec02 020719 72.00 73.15 71.50 72.61 +0.02 1,124 18,376 +90
Jan03 020719 72.50 73.50 71.80 72.96 +0.02 366 9,924 +184
Feb03 020719 72.00 73.30 71.75 72.61 +0.07 384 7,882 +102
Mar03 020719 70.50 71.65 70.20 71.01 +0.07 356 5,757 +73
Apr03 020719 68.65 69.06 68.65 69.06 +0.07 170 2,803 +32
May03 020719 66.80 67.16 66.70 67.16 +0.07 3 1,550 +1
Total Volume and Open Interest 24,495 138,102 +276
Unleaded Gas(NYM)
Aug02 020719 82.70 84.70 82.10 83.86 +0.51 26,783 38,479 -925
Sep02 020719 80.30 81.60 79.50 80.89 +0.24 15,799 40,518 -287
Oct02 020719 76.00 76.90 75.50 76.49 +0.12 2,548 15,729 +236
Nov02 020719 73.85 74.80 73.85 74.54 +0.05 706 5,301 +444
Dec02 020719 73.00 73.50 72.40 73.29 +0.02 384 3,687 +61
Jan03 020719 72.86 72.86 72.86 72.86 +0.02 347 2,614 +98
Feb03 020719 73.00 73.00 72.86 72.86 +0.02 225 605 +146
Mar03 020719 73.41 73.41 73.41 73.41 +0.02 390 2,347 +210
Total Volume and Open Interest 47,207 112,175 -17
Natural Gas(NYM)
Aug02 020719 2.980 2.980 2.830 2.933 -0.010 57,149 48,238 -3,763
Sep02 020719 2.985 2.990 2.855 2.944 -0.006 16,483 54,416 +2,571
Oct02 020719 3.015 3.030 2.890 2.982 -0.003 8,553 49,074 +265
Nov02 020719 3.340 3.345 3.245 3.302 -0.007 3,730 33,759 +308
Dec02 020719 3.610 3.625 3.535 3.582 -0.014 5,117 33,560 -152
Jan03 020719 3.755 3.770 3.680 3.728 -0.013 3,905 31,226 +8
Feb03 020719 3.740 3.740 3.670 3.705 -0.011 5,078 21,250 -791
Mar03 020719 3.700 3.700 3.620 3.667 -0.009 1,856 23,722 +197
Total Volume and Open Interest 114,014 516,983 +1,172
Brent Crude Oil(IPE)
Sep02 020719 26.11 26.52 25.85 26.43 +0.15 27,402 74,095 -2,204
Oct02 020719 26.00 26.33 25.72 26.22 +0.12 12,062 52,787 -1,299
Nov02 020719 25.80 26.20 25.59 26.07 +0.12 3,099 14,427 +171
Dec02 020719 25.55 25.95 25.40 25.85 +0.13 6,758 29,927 +553
Jan03 020719 25.31 25.69 25.17 25.60 +0.15 1,225 17,149 +331
Feb03 020719 25.10 25.36 24.96 25.36 +0.14 261 5,762 +14
Mar03 020719 24.90 25.19 24.76 25.12 +0.13 40 3,572 +40
Apr03 020719 24.68 24.89 24.68 24.89 +0.11 18 1,068 +18
Total Volume and Open Interest 52,388 232,190 -1,453
Gas Oil(IPE)
Aug02 020719 214.00 214.25 212.00 212.75 -3.25 11,224 42,098 +23
Sep02 020719 215.75 216.00 213.75 214.25 -3.25 8,281 29,962 +1,058
Oct02 020719 216.75 216.75 215.00 216.00 -3.00 1,571 18,633 +127
Nov02 020719 216.75 217.25 216.75 217.00 -2.50 338 19,710 +92
Dec02 020719 218.00 218.00 216.75 217.50 -2.25 1,242 41,710 +470
Jan03 020719 217.25 217.50 217.25 217.50 -2.50 950 9,488 +450
Feb03 020719 215.25 215.25 215.25 215.25 -2.25 100 4,390 +0
Mar03 020719 212.00 212.00 212.00 212.00 -2.00 0 5,616 +0
Total Volume and Open Interest 24,206 201,383 +2,520
US Dollar Index(NYBOT)
Sep02 020719 104.12 104.57 104.12 104.42 -0.43 313 9,909 -27
Dec02 020719 104.71 105.03 104.71 105.03 -0.43 14 2,385 +7
Mar03 020719 105.63 105.63 105.63 105.63 -0.43 0 2 +0
Total Volume and Open Interest 328 12,298 -19
Australian Dollar(IMM)
Sep02 020719 55.25 55.50 55.23 55.41 +0.42 1,057 30,414 -531
Dec02 020719 54.80 54.97 54.80 54.97 +0.42 3 707 +2
Mar03 020719 54.53 54.53 54.53 54.53 +0.42 0 16 +0
Total Volume and Open Interest 1,060 31,836 -529
British Pound(IMM)
Sep02 020719 157.26 157.56 157.12 157.32 +0.68 1,376 36,303 -585
Dec02 020719 156.60 156.60 156.42 156.42 +0.72 2 464 -1
Mar03 020719 155.52 155.52 155.52 155.52 +0.72 0 33 +0
Total Volume and Open Interest 1,378 36,804 -586
Canadian Dollar(IMM)
Sep02 020719 65.07 65.08 64.65 64.70 +0.04 3,021 69,281 -1,232
Dec02 020719 64.90 64.90 64.48 64.53 +0.05 357 4,854 +78
Mar03 020719 64.65 64.65 64.38 64.38 +0.06 83 933 +50
Jun03 020719 64.24 64.24 64.24 64.24 +0.07 7 467 +3
Total Volume and Open Interest 3,470 75,713 -1,099
Japanese Yen(IMM)
Sep02 020719 86.44 86.79 86.41 86.66 +0.66 5,922 75,605 -259
Dec02 020719 87.00 87.11 86.98 87.05 +0.66 134 1,583 +16
Mar03 020719 87.48 87.48 87.48 87.48 +0.66 40 170 +0
Total Volume and Open Interest 6,096 77,583 -243
Swiss Franc(IMM)
Sep02 020719 69.37 69.64 69.29 69.44 +0.42 1,680 43,681 -305
Dec02 020719 69.59 69.66 69.55 69.56 +0.43 12 496 +3
Mar03 020719 69.68 69.68 69.68 69.68 +0.44 0 39 +0
Total Volume and Open Interest 1,693 44,223 -301
EuroFX(IMM)
Sep02 020719 101.18 101.41 100.96 101.10 +0.37 7,476 109,463 +210
Dec02 020719 100.80 101.02 100.64 100.70 +0.37 29 3,798 -36
Mar03 020719 100.32 100.32 100.32 100.32 +0.36 1 170 +0
Total Volume and Open Interest 7,509 113,688 +177
Mexican Peso(IMM)
Sep02 020719 10220.0 10280.0 10175.0 10267.0 +32.0 3,327 13,299 +2
Dec02 020719 10030.0 10082.0 10020.0 10082.0 +32.0 7 1,641 -4
Total Volume and Open Interest 3,334 15,383 -2
30-Year T-Bonds(CBOT)
Sep02 020719 104~18 105~19 104~17 105~05 +0~19 232,240 390,098 -2,395
Dec02 020719 103~21 104~05 103~17 104~00 +0~19 4,506 29,646 +91
Mar03 020719 102~29 102~29 102~29 102~29 +0~18 0 15 +0
Total Volume and Open Interest 236,746 419,759 -2,304
Municipal Bonds(CBOT)
Sep02 020719 105~22 105~29 105~16 105~23 +0~08 246 3,723 +26
Total Volume and Open Interest 246 3,723 +26
10-Year T-Notes(CBOT)
Sep02 020719 109~070 109~255 109~060 109~150 +0~095 349,090 840,309 +11,297
Dec02 020719 108~020 108~070 107~300 108~035 +0~100 6,259 50,646 +4,027
Total Volume and Open Interest 355,349 890,955 +15,324
5-Year T-Notes(CBOT)
Sep02 020719 109~065 109~110 109~020 109~085 +0~095 57,804 550,128 +10,243
Dec02 020719 108~020 108~065 108~020 108~065 +0~110 2 3,654 +0
Total Volume and Open Interest 57,806 553,782 +10,243
2 Year T-Notes(CBOT)
Sep02 020719 105~121 106~001 105~108 105~124 +0~016 5,410 98,215 -1,730
Total Volume and Open Interest 5,410 98,215 -1,730
3-Mth T-Bills(IMM)
Sep02 020719 98.33 98.33 98.33 98.33 unch 5 132 -4
Total Volume and Open Interest 5 132 -4
Eurodollars(IMM)
Sep02 020719 98.150 98.155 98.130 98.145 +0.015 53,385 670,657 -10,037
Dec02 020719 97.985 98.000 97.955 97.975 +0.025 132,498 650,547 -12,111
Mar03 020719 97.745 97.760 97.690 97.715 +0.035 200,744 547,894 -6,810
Jun03 020719 97.300 97.345 97.250 97.280 +0.045 140,292 408,691 -1,908
Sep03 020719 96.760 96.815 96.710 96.750 +0.065 72,975 326,480 -2,033
Dec03 020719 96.255 96.310 96.210 96.260 +0.085 47,231 238,252 -392
Mar04 020719 95.910 95.950 95.865 95.905 +0.075 23,826 178,064 +960
Jun04 020719 95.655 95.705 95.615 95.660 +0.075 19,200 153,962 -405
Sep04 020719 95.450 95.465 95.390 95.430 +0.060 8,991 129,240 +1,907
Dec04 020719 95.235 95.235 95.175 95.215 +0.060 6,772 112,120 +671
Mar05 020719 95.090 95.095 95.035 95.075 +0.060 7,921 103,798 +1,553
Jun05 020719 94.940 94.945 94.895 94.925 +0.060 9,133 86,330 +1,762
Total Volume and Open Interest 755,575 4,120,397 -24,291
3-Mth Euro-Yen(IMM)
Sep02 020719 99.92 99.92 99.91 99.91 unch 98 8,905 -253
Dec02 020719 99.91 99.91 99.91 99.91 unch 33 4,384 -767
Mar03 020719 99.86 99.86 99.86 99.86 unch 0 1,921 -261
Jun03 020719 99.87 99.87 99.87 99.87 unch 112 4,890 -577
Sep03 020719 99.83 99.83 99.83 99.83 unch 17 6,213 +17
Dec03 020719 99.79 99.79 99.79 99.79 unch 0 2,063 +0
Mar04 020719 99.73 99.73 99.73 99.73 unch 0 714 +0
Jun04 020719 99.71 99.71 99.71 99.71 +0.01 0 277 +0
Sep04 020719 99.65 99.65 99.65 99.65 unch 0 720 +0
Dec04 020719 99.58 99.58 99.58 99.58 unch 0 162 +0
Total Volume and Open Interest 260 31,809 -1,841
3-Mth Euro-Yen(SIMEX)
Sep02 020719 99.91 99.92 99.91 99.92 unch 0 42,101 +49
Dec02 020719 99.90 99.90 99.90 99.90 unch 984 37,378 -861
Mar03 020719 99.86 99.86 99.86 99.86 unch 875 35,343 +344
Jun03 020719 99.87 99.88 99.86 99.87 unch 28 52,250 -603
Sep03 020719 99.83 99.83 99.83 99.83 unch 303 28,773 -303
Dec03 020719 99.79 99.79 99.79 99.79 unch 453 16,160 +147
Mar04 020719 99.74 99.74 99.73 99.73 unch 0 15,221 +0
Jun04 020719 99.72 99.72 99.72 99.72 +0.01 0 6,226 +0
Total Volume and Open Interest 2,643 241,332 -1,227
German Euro-Bund(EUREX)
Sep02 020719 108.32 108.56 108.26 108.44 +0.33 619,971 802,843 -22,495
Dec02 020719 107.75 107.83 107.75 107.82 +0.32 4,480 21,091 +1,113
Mar03 020719 107.74 107.74 107.74 107.74 +0.33 450 0 +0
Total Volume and Open Interest 624,901 823,934 -21,382
German Euro-Bobl(EUREX)
Sep02 020719 106.71 106.85 106.67 106.81 +0.25 370,552 575,333 -16,651
Dec02 020719 106.12 106.17 106.12 106.17 +0.24 3,274 16,735 +663
Mar03 020719 106.11 106.11 106.11 106.11 +0.25      
Total Volume and Open Interest 373,826 592,068 -15,988
Long Gilt(LIFFE)
Sep02 020719 113~14 113~22 113~12 113~19 +0~11 22,492 110,619 +4,922
Dec02 020719 115~20 115~20 115~20 115~20 +0~11      
Total Volume and Open Interest 22,492 110,619 +4,922
3-Mth Short Sterling(LIFFE)
Sep02 020719 95.90 95.93 95.88 95.90 +0.04 13,354 0 +0
Dec02 020719 95.68 95.73 95.66 95.69 +0.07 21,255 0 +0
Mar03 020719 95.39 95.46 95.38 95.41 +0.08 16,433 0 +0
Total Volume and Open Interest 65,628    
3-Mth Euribor(LIFFE)
Sep02 020719 96.550 96.570 96.550 96.565 +0.025 64,111 405,760 -6,746
Dec02 020719 96.410 96.465 96.405 96.450 +0.065 102,863 334,724 +2,745
Mar03 020719 96.305 96.360 96.300 96.340 +0.075 116,932 358,575 -741
Total Volume and Open Interest 372,791 1,722,950 +9,795
3-Mth Aus T-Bills(SFE)
Sep02 020719 95.02 95.04 95.01 95.03 +0.04 7,946 265,432 +3,988
Dec02 020719 94.83 94.87 94.82 94.84 +0.06 4,616 146,403 +3,909
Mar03 020719 94.67 94.70 94.65 94.68 +0.07 1,658 57,392 +913
Jun03 020719 94.52 94.56 94.51 94.54 +0.08 374 27,815 +303
Sep03 020719 94.43 94.43 94.41 94.41 +0.08 300 17,908 +297
Dec03 020719 94.32 94.32 94.32 94.32 +0.10 100 14,349 +100
Mar04 020719 94.23 94.23 94.22 94.22 +0.09 95 8,992 +90
Jun04 020719 94.15 94.18 94.15 94.16 +0.10 89 4,209 +89
Sep04 020719 94.08 94.08 94.08 94.08 +0.11 24 1,913 +24
Dec04 020719 94.00 94.00 94.00 94.00 +0.11 24 1,349 +24
Total Volume and Open Interest 15,226 546,652 +9,737
10-Year Aus T-Bonds(SFE)
Sep02 020719 94.18 94.20 94.16 94.16 +0.07 2,312 190,083 -5,767
Dec02 020719 94.16 94.16 94.16 94.16 +0.07      
Total Volume and Open Interest 10,028 195,850 +7,685
3-Year Aus T-Bonds(SFE)
Sep02 020719 94.61 94.64 94.60 94.61 +0.08 40,080 481,862 +35,164
Dec02 020719 94.61 94.61 94.61 94.61 +0.08      
Total Volume and Open Interest 40,080 481,862 +35,164
Gold(CMX)
Aug02 020719 319.0 326.0 318.9 323.9 +6.8 13,363 77,031 -796
Oct02 020719 320.8 328.5 320.2 325.1 +6.8 411 7,245 +106
Dec02 020719 321.5 328.5 321.0 326.1 +6.8 2,771 43,874 +833
Feb03 020719 326.0 327.0 325.5 326.9 +6.8 0 8,147 +0
Apr03 020719 326.5 327.6 326.5 327.6 +6.7 148 3,685 -12
Jun03 020719 329.0 329.0 328.0 328.5 +6.7 141 5,859 +98
Total Volume and Open Interest 17,260 169,892 +563
Silver(CMX)
Jul02 020719 507.0 508.5 506.0 506.3 +7.3 17 427 -24
Sep02 020719 505.0 512.0 504.0 507.8 +7.3 2,661 66,156 -378
Dec02 020719 508.0 514.0 507.0 510.8 +7.5 512 20,425 +98
Mar03 020719 515.0 515.5 512.8 512.8 +7.4 132 1,848 +96
May03 020719 514.3 514.3 514.3 514.3 +7.2 100 1,574 -64
Total Volume and Open Interest 7,000 99,126 -202
Platinum(NYM)
Jul02 020719 535.0 535.0 530.6 530.6 +0.6 18 63 -24
Oct02 020719 523.0 525.0 520.0 520.6 -0.4 675 5,369 -42
Jan03 020719 519.0 519.0 514.6 514.6 -0.4 1 63 +1
Total Volume and Open Interest 694 5,495 -65
Palladium(NYME)
Sep02 020719 323.00 324.00 321.50 324.00 +0.50 36 2,072 +3
Dec02 020719 325.00 325.00 325.00 325.00 +0.50 0 25 +0
Total Volume and Open Interest 36 2,097 +3
Copper(CMX)
Jul02 020719 72.00 72.00 71.40 71.45 -1.30 239 1,314 -721
Sep02 020719 72.60 72.60 71.60 71.90 -1.35 12,571 46,316 +6,090
Dec02 020719 73.60 73.60 72.70 72.75 -1.35 2,607 12,614 +1,288
Mar03 020719 74.30 74.30 73.60 73.60 -1.30 162 2,095 +71
May03 020719 74.90 74.90 74.10 74.10 -1.25 23 2,065 +22
Total Volume and Open Interest 16,041 81,565 +6,781
DJIA Index(CBOT)
Sep02 020719 8280 8300 7945 7998 -367 29,639 30,814 -682
Dec02 020719 8265 8275 7935 7982 -368 25 553 -4
Mar03 020719 7982 7982 7982 7982 -370 0 1 +0
Jun03 020719 7985 7985 7985 7985 -377      
Total Volume and Open Interest 29,664 31,393 -686
S & P 500(CME)
Sep02 020719 864.00 872.50 840.00 844.00 -31.50 73,572 553,683 +778
Dec02 020719 866.00 872.00 841.50 844.00 -31.60 141 19,749 -41
Mar03 020719 869.50 869.50 844.20 844.20 -32.10 2 14,767 +1
Jun03 020719 845.70 845.70 845.70 845.70 -32.80 0 368 +0
Total Volume and Open Interest 73,715 588,607 +738
S & P 500 E-Mini(Globex)
Sep02 020719 874.50 879.00 839.75 844.00 -31.50 608,179 314,077 -197
Dec02 020719 864.75 870.75 840.50 844.00 -31.50 4 41 +2
Total Volume and Open Interest 608,183 314,118 -195
NASDAQ 100(CME)
Sep02 020719 980.00 997.00 959.00 967.00 -31.00 19,541 63,856 +3,113
Dec02 020719 972.00 972.00 972.00 972.00 -31.00 0 61 +0
Mar03 020719 977.00 977.00 977.00 977.00 -31.00      
Total Volume and Open Interest 19,541 63,917 +3,113
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020719 994.0 998.0 959.0 967.0 -31.0 238,856 150,781 +13,648
Dec02 020719 972.0 972.0 972.0 972.0 -31.0 0 7 +0
Total Volume and Open Interest 238,856 150,788 +13,648
NYSE Composite(NYBOT)
Sep02 020719 464.50 466.50 451.50 455.00 -15.00 1,101 3,498 -91
Dec02 020719 464.00 464.00 455.25 455.25 -15.00 0 490 +0
Mar03 020719 455.50 455.50 455.50 455.50 -15.00 0 200 +0
Total Volume and Open Interest 1,101 4,188 -91
S & P Midcap 400(CME)
Sep02 020719 424.00 430.00 417.50 421.50 -8.75 1,106 15,293 -87
Dec02 020719 422.75 422.75 422.75 422.75 -8.75      
Mar03 020719 425.75 425.75 425.75 425.75 -8.75      
Total Volume and Open Interest 1,106 15,293 -87
Russell 2000(CME)
Sep02 020719 391.00 395.50 385.00 388.00 -9.75 3,979 24,272 -54
Dec02 020719 389.00 389.00 389.00 389.00 -9.75 2 1 -1
Mar03 020719 391.00 391.00 391.00 391.00 -9.75      
Total Volume and Open Interest 3,981 24,273 -55
Value Line(KCBT)
Sep02 020719 1005.00 1005.00 986.00 986.00 -32.00 48 87 -47
Total Volume and Open Interest 49 93 -48
Nikkei 225(CME)
Sep02 020719 10165 10180 10005 10015 -295 1,634 23,615 -301
Dec02 020719 10010 10010 10010 10010 -290 0 44 +0
Total Volume and Open Interest 1,634 23,661 -301
Nikkei 225(SIMEX)
Sep02 020719 10340 10360 10165 10220 -195 16,220 73,434 +533
Dec02 020719 10190 10190 10190 10190 -195 0 151 -1
Mar03 020719 10190 10190 10190 10190 -195 0 300 +0
Total Volume and Open Interest 16,721 74,386 +1,031
CAC 40(MATIF)
Jul02 020719 3432.5 3447.0 3252.0 3330.0 -184.0 83,642 521,905 -15,246
Aug02 020719 3433.0 3436.5 3339.0 3339.0 -184.5 16 5,411 -244
Sep02 020719 3438.0 3444.0 3319.0 3348.0 -184.5 815 109,657 +41
Total Volume and Open Interest 84,475 660,699 -15,447
DAX Index(EUREX)
Sep02 020719 4016.5 4045.0 3896.0 3935.0 -184.5 83,115 184,655 -1,629
Dec02 020719 4073.0 4073.0 3933.5 3969.5 -187.0 302 5,021 +191
Mar03 020719 4030.0 4051.0 3980.0 4001.5 -190.5 252 597 +51
Total Volume and Open Interest 83,669 190,273 -1,387
FT-SE 100(LIFFE)
Sep02 020719 4170.00 4218.00 4032.50 4093.00 -174.00 94,411 434,726 -5,543
Dec02 020719 4188.50 4195.00 4080.00 4117.50 -175.00 155 13,604 +46
Mar03 020719 4108.50 4108.50 4108.50 4108.50 -177.50 3,858 12,695 +3,172
Total Volume and Open Interest 99,424 463,025 -1,825
SPI 200(SFE)
Sep02 020719 3127.0 3129.0 3096.0 3112.0 -38.0 7,106 128,584 +3,232
Dec02 020719 3120.0 3126.0 3120.0 3125.0 -37.0 27 1,840 +14
Mar03 020719 3160.0 3160.0 3139.0 3139.0 -34.0 9 1,091 +0
Total Volume and Open Interest 7,142 132,483 +3,242
GSCI(CME)
Aug02 020719 206.00 207.80 204.35 207.80 +0.35 280 19,657 +204
Sep02 020719 206.25 206.25 206.25 206.25 unch 0 1 +0
Oct02 020719 206.75 206.75 206.75 206.75 unch      
Total Volume and Open Interest 280 19,658 +204
Bridge CRB Index(NYBOT)
Aug02 020719 214.40 215.00 213.25 214.75 +0.75 22 344 +7
Nov02 020719 216.50 217.75 216.25 217.75 +0.75 6 126 +5
Jan03 020719 220.25 220.25 220.25 220.25 +0.75 0 51 +0
Total Volume and Open Interest 28 521 +12
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