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 Tue July 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020723 588.50 589.75 573.50 576.00 -17.75 17,258 33,251 -2,833
Sep02 020723 565.50 566.00 548.00 550.75 -19.75 6,393 23,057 +574
Nov02 020723 548.00 549.00 531.50 535.50 -19.50 52,775 113,099 +3,550
Jan03 020723 546.00 548.00 533.00 536.00 -18.00 2,393 17,414 +592
Mar03 020723 544.00 545.00 530.50 534.50 -15.25 3,080 15,286 +637
May03 020723 540.00 543.00 529.00 532.75 -13.75 6,811 27,709 +2,145
Jul03 020723 541.00 542.00 529.00 531.00 -13.75 1,012 6,236 +366
Total Volume and Open Interest 90,496 238,175 +5,021
Soybean Meal(CBOT)
Aug02 020723 189.80 190.00 186.00 186.10 -4.90 8,216 23,360 -1,741
Sep02 020723 182.50 182.50 178.40 178.50 -5.00 4,140 20,557 +1,202
Oct02 020723 175.20 175.80 171.30 171.80 -5.00 1,650 17,156 +324
Dec02 020723 174.00 174.20 169.60 170.40 -4.90 11,897 58,494 +1,065
Jan03 020723 172.30 172.70 169.00 169.40 -4.50 1,444 5,951 +234
Mar03 020723 171.00 171.30 167.50 168.10 -4.50 1,447 5,359 +19
May03 020723 169.00 170.00 166.20 166.90 -3.70 2,216 9,422 +523
Jul03 020723 168.50 169.90 166.50 166.90 -3.80 397 4,006 +234
Total Volume and Open Interest 32,005 146,989 +1,936
Soybean Oil(CBOT)
Aug02 020723 19.95 19.95 19.45 19.49 -0.60 8,488 25,102 -2,075
Sep02 020723 20.01 20.03 19.55 19.59 -0.61 4,167 23,336 +551
Oct02 020723 20.08 20.15 19.66 19.71 -0.63 842 9,647 +260
Dec02 020723 20.32 20.37 19.90 19.96 -0.58 12,647 57,470 -139
Jan03 020723 20.38 20.42 20.03 20.07 -0.52 1,025 6,963 +95
Mar03 020723 20.48 20.48 20.08 20.12 -0.54 951 3,956 +237
May03 020723 20.45 20.53 20.14 20.20 -0.51 2,438 9,791 +1,043
Jul03 020723 20.45 20.56 20.21 20.25 -0.47 356 3,785 +184
Total Volume and Open Interest 31,402 142,179 +157
Canola(WCE)
Jul02 020722 400.0 400.0 400.0 400.0 +7.0 0 101 +0
Sep02 020723 399.3 399.3 399.3 399.3 -5.4 109 111 +2
Nov02 020723 406.0 406.0 399.0 401.3 -6.0 5,395 45,790 -367
Jan03 020723 404.0 404.5 399.0 400.4 -4.8 303 2,720 -45
Mar03 020723 402.1 404.0 399.1 399.1 -5.5 30 1,045 +27
Total Volume and Open Interest 5,862 49,817 -358
Corn(CBOT)
Sep02 020723 243.00 246.00 241.00 241.50 -4.50 33,032 155,216 +3,921
Dec02 020723 252.00 255.50 250.50 251.25 -4.75 79,743 235,614 +12,703
Mar03 020723 257.00 260.50 255.50 256.50 -3.50 7,907 39,174 +1,131
May03 020723 259.00 264.50 259.00 259.75 -3.50 1,300 8,699 -23
Jul03 020723 262.50 266.00 262.00 262.25 -3.00 2,508 15,018 +521
Sep03 020723 252.00 253.50 250.00 250.00 -1.50 311 1,811 +160
Total Volume and Open Interest 128,483 475,128 +18,511
Wheat(CBOT)
Sep02 020723 336.00 338.50 332.00 332.75 -7.00 6,702 46,919 +122
Dec02 020723 344.00 348.00 341.50 342.50 -6.25 17,989 63,533 +1,090
Mar03 020723 349.00 352.50 347.00 348.75 -5.00 1,216 8,923 +308
May03 020723 342.00 342.00 340.00 340.50 -3.50 22 426 +21
Jul03 020723 330.00 333.50 329.75 330.50 -4.50 575 5,390 +219
Total Volume and Open Interest 26,638 125,748 +1,825
Wheat(KCBT)
Sep02 020723 367.00 372.00 364.50 365.50 -4.50 8,714 38,306 +1,675
Dec02 020723 370.00 375.00 367.50 369.25 -4.50 5,410 34,451 +196
Mar03 020723 370.50 374.00 368.00 368.50 -4.00 625 7,995 +25
May03 020723 363.00 364.00 357.00 357.00 -4.50 37 689 +17
Jul03 020723 350.00 353.00 346.50 346.50 -6.50 290 2,085 +245
Total Volume and Open Interest 15,077 83,529 +1,988
Wheat(MGE)
Jul02 020722 370.00 373.00 370.00 373.00 +9.00 4 2 +2
Sep02 020723 377.50 383.00 374.25 375.75 -5.00 3,131 12,987 +442
Dec02 020723 380.00 387.75 377.50 380.25 -4.00 1,715 8,178 +15
Mar03 020723 378.00 386.00 378.00 380.00 -3.50 252 2,393 +75
May03 020723 382.00 382.00 373.00 373.00 -3.00 35 867 +0
Total Volume and Open Interest 5,186 25,435 +537
Oats(CBOT)
Sep02 020723 179.50 181.00 176.00 176.00 -4.50 1,018 3,047 +39
Dec02 020723 176.75 178.00 173.50 175.00 -4.50 1,234 7,051 -1
Mar03 020723 176.50 177.00 175.50 175.75 -4.00 222 798 +136
May03 020723 178.00 178.00 178.00 178.00 -2.50 51 119 +50
Total Volume and Open Interest 2,525 11,015 +224
Rough Rice(CBOT)
Sep02 020723 4.92 4.92 4.65 4.74 -0.19 857 3,711 -19
Nov02 020723 5.09 5.09 4.86 4.97 -0.16 487 2,568 +125
Jan03 020723 5.23 5.23 5.14 5.14 -0.19 82 793 +10
Mar03 020723 5.38 5.40 5.33 5.33 -0.13 63 659 +10
Total Volume and Open Interest 1,594 8,473 +59
Live Cattle(CME)
Aug02 020723 65.750 65.750 64.700 64.900 -0.900 6,638 26,236 -1,109
Oct02 020723 67.750 67.750 66.850 66.925 -0.900 4,951 38,595 +711
Dec02 020723 68.450 68.550 67.850 68.100 -0.500 1,689 20,122 +76
Feb03 020723 69.400 69.575 69.025 69.125 -0.425 511 8,069 +158
Apr03 020723 70.150 70.175 69.800 69.950 -0.425 236 3,738 +68
Jun03 020723 66.100 66.100 65.650 65.650 -0.425 102 1,048 +68
Total Volume and Open Interest 14,127 97,819 -28
Feeder Cattle(CME)
Aug02 020723 76.850 77.100 76.550 76.775 +0.050 1,557 5,418 -2
Sep02 020723 76.850 77.000 76.500 76.650 -0.075 559 2,879 +59
Oct02 020723 77.250 77.250 76.750 76.925 -0.150 416 2,121 +145
Nov02 020723 77.500 77.600 77.150 77.200 -0.400 119 1,068 +52
Jan03 020723 76.300 76.650 76.050 76.075 -0.175 64 676 +7
Mar03 020723 75.750 75.750 75.400 75.400 -0.100 5 46 +3
Apr03 020723 75.700 75.750 75.300 75.300 -0.100 7 87 +0
Total Volume and Open Interest 2,727 12,297 +264
Lean Hogs(CME)
Aug02 020723 50.150 50.600 49.850 50.275 +0.450 4,273 8,954 +107
Oct02 020723 41.400 41.800 41.250 41.375 +0.075 3,085 12,546 +26
Dec02 020723 39.400 39.850 39.200 39.250 -0.100 991 7,211 -20
Feb03 020723 44.000 44.400 43.900 44.025 +0.200 220 1,082 +61
Apr03 020723 48.300 48.300 47.800 48.000 -0.050 70 207 +29
May03 020723 55.150 55.150 55.150 55.150 +0.425 18 43 +13
Jun03 020723 56.100 56.900 56.100 56.675 +0.200 50 126 +22
Jul03 020723 56.450 56.450 56.450 56.450 +0.150 18 41 +12
Total Volume and Open Interest 8,732 30,216 +255
Pork Bellies(CME)
Jul02 020723 76.250 77.000 76.250 77.000 +0.775 12 129 -8
Aug02 020723 74.500 74.500 72.850 73.125 -0.100 678 1,463 -63
Feb03 020723 65.300 66.050 64.900 65.900 +0.150 72 279 +13
Mar03 020723 64.500 64.500 64.500 64.500 unch 0 6 +0
May03 020723 65.600 65.600 65.600 65.600 unch 0 4 +0
Total Volume and Open Interest 762 1,881 -58
Cocoa(NYBOT)
Sep02 020723 1785 1798 1767 1773 -46 4,783 35,143 +35
Dec02 020723 1775 1795 1765 1774 -38 1,649 22,067 +172
Mar03 020723 1752 1769 1744 1750 -37 963 17,190 +124
May03 020723 1747 1755 1746 1750 -35 112 7,099 +38
Jul03 020723 1750 1755 1750 1750 -34 0 6,703 +0
Sep03 020723 1753 1753 1753 1753 -34 0 11,228 +0
Dec03 020723 1750 1765 1750 1759 -31 0 9,211 +0
Total Volume and Open Interest 7,757 110,036 +594
Coffee "C"(NYBOT)
Sep02 020723 48.50 49.20 48.25 48.80 +0.35 2,796 37,128 -202
Dec02 020723 51.90 52.40 51.70 52.05 +0.25 1,216 15,841 +190
Mar03 020723 54.90 55.40 54.75 55.00 +0.20 648 8,046 +304
May03 020723 56.80 57.00 56.50 56.60 +0.20 108 3,486 +39
Jul03 020723 58.20 59.00 58.00 58.00 +0.15 1 3,016 +20
Sep03 020723 59.75 60.00 59.50 59.50 unch 8 1,958 +5
Total Volume and Open Interest 4,777 69,537 +298
Orange Juice(NYBOT)
Sep02 020723 98.50 100.20 97.40 99.65 +0.60 2,464 17,562 +863
Nov02 020723 98.00 99.95 97.30 99.70 +0.80 962 5,219 +426
Jan03 020723 98.80 100.00 98.80 99.80 +0.90 1 4,179 +1
Mar03 020723 99.00 100.90 99.00 100.70 +0.80 12 2,389 -2
May03 020723 101.90 101.90 101.90 101.90 +0.75 0 356 +0
Total Volume and Open Interest 3,439 29,707 +1,288
Sugar #11(NYBOT)
Oct02 020723 6.21 6.23 6.08 6.17 +0.01 15,611 84,008 +1,818
Mar03 020723 6.14 6.17 6.09 6.15 +0.01 6,952 32,032 -881
May03 020723 5.95 5.96 5.90 5.94 -0.01 1,018 10,292 -325
Jul03 020723 5.73 5.73 5.67 5.71 -0.02 748 15,905 +326
Oct03 020723 5.76 5.79 5.76 5.79 -0.03 180 10,151 -65
Total Volume and Open Interest 24,549 156,357 +863
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020723 1395 1395 1370 1375 -24 888 51,514 -210
Dec02 020723 1274 1277 1258 1265 -19 711 24,729 -90
Mar03 020723 1227 1234 1219 1225 -16 443 36,862 -83
May03 020723 1236 1238 1234 1238 -13 201 8,935 +66
Jul03 020723 1250 1254 1245 1253 -13 149 7,881 +106
Sep03 020723 1251 1255 1251 1255 -13 0 5,741 +0
Total Volume and Open Interest 2,392 143,764 -211
London Coffee(LCE)
Jul02 020723 505.00 505.00 500.00 502.00 -3.00 50 404 -145
Sep02 020723 529.00 530.00 520.00 522.00 -9.00 1,531 38,868 -348
Nov02 020723 547.00 547.00 539.00 540.00 -9.00 788 32,425 +97
Jan03 020723 565.00 565.00 556.00 557.00 -8.00 436 21,319 +314
Mar03 020723 580.00 580.00 570.00 572.00 -7.00 445 12,089 +194
May03 020723 594.00 594.00 587.00 587.00 -7.00 212 8,739 +201
Total Volume and Open Interest 3,492 115,649 +343
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020723 187.10 188.00 185.50 187.00 -0.90 2,233 20,195 -61
Dec02 020723 182.50 183.60 182.00 182.60 -1.60 86 5,138 -28
Mar03 020723 185.00 185.80 183.50 184.00 -3.00 370 7,086 -80
May03 020723 184.40 184.40 183.00 183.50 -2.50 118 2,796 +38
Total Volume and Open Interest 2,878 36,345 -88
Cotton(NYBOT)
Oct02 020723 47.30 47.65 45.70 46.33 -1.21 245 3,343 +8
Dec02 020723 49.00 49.35 47.26 47.92 -1.16 4,451 55,771 +463
Mar03 020723 50.90 51.30 49.20 49.80 -1.10 215 8,358 -49
May03 020723 53.80 53.90 51.95 52.25 -1.20 112 4,675 -8
Jul03 020723 54.60 54.60 53.15 53.15 -1.25 253 2,030 +16
Oct03 020723 54.15 54.15 54.15 54.15 -1.30 0 110 +0
Total Volume and Open Interest 5,286 75,278 +445
Lumber(CME)
Sep02 020723 253.7 255.9 250.5 253.5 +3.2 511 1,680 +3
Nov02 020723 253.7 256.5 253.0 253.0 +0.7 41 257 +18
Jan03 020723 266.4 267.7 264.6 265.3 -1.7 4 55 -1
Mar03 020723 275.1 275.1 274.5 275.0 -4.0 2 12 -1
Total Volume and Open Interest 560 2,028 +21
Crude Oil(NYM)
Sep02 020723 26.77 26.90 26.25 26.31 -0.39 139,591 166,738 +4,596
Oct02 020723 26.45 26.50 25.95 25.98 -0.41 26,845 56,239 +2,957
Nov02 020723 26.25 26.35 25.85 25.85 -0.36 7,032 20,533 -287
Dec02 020723 26.00 26.12 25.65 25.66 -0.34 17,651 52,270 +1,009
Jan03 020723 25.85 25.85 25.43 25.43 -0.31 1,365 21,897 -82
Feb03 020723 25.51 25.55 25.15 25.21 -0.30 1,092 9,924 -210
Mar03 020723 25.40 25.40 25.01 25.01 -0.29 260 8,493 +53
Apr03 020723 25.11 25.11 24.83 24.83 -0.28 185 6,496 +78
May03 020723 24.65 24.65 24.65 24.65 -0.27 50 3,718 +0
Jun03 020723 24.75 24.85 24.47 24.47 -0.26 3,333 16,281 +732
Total Volume and Open Interest 251,536 463,889 +26,434
Heating Oil(NYM)
Aug02 020723 67.50 67.90 65.70 65.85 -1.26 26,203 24,504 -5,052
Sep02 020723 68.40 68.80 66.70 66.80 -1.17 13,025 35,872 +612
Oct02 020723 68.90 69.35 67.45 67.60 -1.07 1,949 12,549 +127
Nov02 020723 69.80 70.10 68.10 68.35 -1.02 1,075 8,902 +270
Dec02 020723 70.25 70.75 68.75 69.10 -0.97 2,329 19,045 +42
Jan03 020723 70.70 71.20 69.65 69.65 -0.87 1,164 9,962 +67
Feb03 020723 70.50 71.00 69.50 69.50 -0.77 661 8,261 +161
Mar03 020723 69.30 69.80 68.15 68.15 -0.67 708 5,840 -3
Apr03 020723 67.60 67.80 66.45 66.45 -0.57 401 2,765 -59
May03 020723 65.70 66.00 64.75 64.75 -0.47 18 1,568 +9
Total Volume and Open Interest 48,210 135,423 -3,976
Unleaded Gas(NYM)
Aug02 020723 81.80 82.40 79.40 79.52 -1.62 22,939 35,116 -1,855
Sep02 020723 78.75 79.10 76.40 76.57 -1.49 12,749 41,797 +687
Oct02 020723 74.20 74.35 72.15 72.37 -1.34 2,535 17,337 +770
Nov02 020723 72.60 72.60 70.77 70.77 -1.15 656 5,571 +8
Dec02 020723 71.50 71.50 69.74 69.74 -1.03 457 3,939 +194
Jan03 020723 70.45 70.45 69.49 69.49 -0.95 31 2,644 +30
Feb03 020723 70.00 70.00 69.62 69.62 -0.87 1 651 -9
Mar03 020723 71.60 71.60 70.24 70.24 -0.83 50 2,437 +50
Total Volume and Open Interest 39,518 112,390 -75
Natural Gas(NYM)
Aug02 020723 2.940 2.955 2.885 2.889 -0.058 41,316 45,215 -3,398
Sep02 020723 2.950 2.960 2.890 2.895 -0.061 16,069 54,094 -2,653
Oct02 020723 2.995 2.995 2.935 2.937 -0.059 16,482 38,671 -8,897
Nov02 020723 3.315 3.315 3.247 3.247 -0.066 7,631 31,495 -2,728
Dec02 020723 3.570 3.580 3.517 3.517 -0.071 6,946 34,114 +1,515
Jan03 020723 3.750 3.750 3.667 3.667 -0.071 4,302 31,687 +1,245
Feb03 020723 3.730 3.730 3.645 3.647 -0.071 1,335 22,143 +94
Mar03 020723 3.670 3.670 3.607 3.607 -0.076 1,350 23,977 +248
Total Volume and Open Interest 108,511 502,166 -15,615
Brent Crude Oil(IPE)
Sep02 020723 25.46 25.57 24.98 25.04 -0.38 48,524 69,624 -9,386
Oct02 020723 25.26 25.45 24.92 24.93 -0.36 13,033 49,389 -338
Nov02 020723 25.17 25.30 24.83 24.83 -0.35 1,767 14,561 -16
Dec02 020723 25.05 25.16 24.66 24.66 -0.35 5,607 30,075 +188
Jan03 020723 24.80 24.95 24.46 24.46 -0.36 465 17,094 +69
Feb03 020723 24.66 24.66 24.26 24.26 -0.37 325 5,737 -25
Mar03 020723 24.48 24.50 24.07 24.07 -0.36 150 3,493 +0
Apr03 020723 24.30 24.30 23.89 23.89 -0.35 150 1,050 +100
Total Volume and Open Interest 73,116 224,828 -9,438
Gas Oil(IPE)
Aug02 020723 207.25 210.00 207.25 208.75 +2.25 13,437 40,825 -262
Sep02 020723 209.00 211.25 208.50 209.75 +1.75 5,650 32,273 +745
Oct02 020723 211.25 212.25 210.00 211.00 +1.25 1,142 17,878 -629
Nov02 020723 212.00 213.25 211.75 212.00 +2.00 425 20,078 +265
Dec02 020723 212.25 214.00 212.00 212.75 +2.25 760 41,736 +249
Jan03 020723 212.00 213.50 212.00 212.50 +2.25 90 9,588 +0
Feb03 020723 210.50 210.50 210.50 210.50 +2.50 0 4,390 +0
Mar03 020723 207.50 208.75 207.25 207.75 +2.75 0 5,616 +0
Total Volume and Open Interest 22,164 202,440 +648
US Dollar Index(NYBOT)
Sep02 020723 106.25 107.20 106.22 107.08 +1.95 820 9,972 +18
Dec02 020723 106.84 107.68 106.80 107.64 +1.95 20 2,444 +1
Mar03 020723 108.24 108.24 108.24 108.24 +1.95 0 2 +0
Total Volume and Open Interest 840 12,420 +19
Australian Dollar(IMM)
Sep02 020723 54.06 54.38 53.47 53.59 -0.95 2,800 30,590 -651
Dec02 020723 53.65 53.95 53.15 53.15 -0.95 39 746 +34
Mar03 020723 52.71 52.71 52.71 52.71 -0.95 0 16 +0
Total Volume and Open Interest 2,845 32,062 -611
British Pound(IMM)
Sep02 020723 156.14 156.44 155.02 155.24 -1.94 2,004 36,574 -338
Dec02 020723 155.20 155.60 154.10 154.36 -1.92 17 525 +31
Mar03 020723 153.46 153.46 153.46 153.46 -1.92 2 35 +2
Total Volume and Open Interest 2,023 37,138 -305
Canadian Dollar(IMM)
Sep02 020723 63.35 63.54 62.81 62.92 -1.00 16,261 67,378 -985
Dec02 020723 63.18 63.33 62.64 62.77 -1.00 450 5,031 +181
Mar03 020723 63.05 63.05 62.63 62.63 -1.00 75 953 +11
Jun03 020723 62.95 62.95 62.50 62.50 -1.00 1 468 +1
Total Volume and Open Interest 16,790 74,011 -789
Japanese Yen(IMM)
Sep02 020723 85.36 85.63 85.02 85.13 -1.04 3,887 76,578 -2,144
Dec02 020723 85.84 85.96 85.51 85.51 -1.05 9 1,626 +46
Mar03 020723 85.92 85.92 85.92 85.92 -1.07 0 170 +0
Total Volume and Open Interest 3,896 78,599 -2,098
Swiss Franc(IMM)
Sep02 020723 68.20 68.46 67.74 67.91 -1.33 5,277 45,105 +2,207
Dec02 020723 68.28 68.51 67.84 68.04 -1.33 56 487 -1
Mar03 020723 68.16 68.16 68.16 68.16 -1.33 0 39 +0
Total Volume and Open Interest 5,340 45,634 +2,202
EuroFX(IMM)
Sep02 020723 98.90 99.22 98.21 98.38 -2.08 15,915 111,460 +1,898
Dec02 020723 98.52 98.77 97.85 97.98 -2.08 225 4,297 +189
Mar03 020723 98.20 98.20 97.60 97.60 -2.08 0 170 +0
Total Volume and Open Interest 16,141 116,186 +2,089
Mexican Peso(IMM)
Sep02 020723 10302.0 10330.0 10230.0 10250.0 -30.0 2,086 13,172 -232
Dec02 020723 10105.0 10130.0 10070.0 10070.0 -25.0 92 1,609 -38
Total Volume and Open Interest 2,218 15,234 -260
30-Year T-Bonds(CBOT)
Sep02 020723 106~08 106~18 105~14 106~07 +0~03 264,745 396,026 +3,895
Dec02 020723 104~25 105~06 104~16 105~01 +0~02 5,103 30,755 +1,458
Mar03 020723 103~23 103~30 103~23 103~30 +0~02 1 14 -1
Total Volume and Open Interest 269,849 426,795 +5,352
Municipal Bonds(CBOT)
Sep02 020723 105~25 106~02 105~20 106~01 -0~02 734 3,895 +181
Total Volume and Open Interest 734 3,895 +181
10-Year T-Notes(CBOT)
Sep02 020723 110~050 110~250 109~215 110~155 +0~100 463,370 860,586 +15,268
Dec02 020723 108~190 109~050 108~180 109~040 +0~100 7,224 55,256 +3,730
Total Volume and Open Interest 470,594 915,842 +18,998
5-Year T-Notes(CBOT)
Sep02 020723 109~205 110~040 109~200 110~030 +0~085 52,607 566,891 +8,041
Dec02 020723 108~210 109~030 108~210 109~030 +0~095 407 3,511 +122
Total Volume and Open Interest 53,014 570,402 +8,163
2 Year T-Notes(CBOT)
Sep02 020723 106~009 106~036 106~008 106~036 +0~016 4,146 98,309 +632
Total Volume and Open Interest 4,146 98,309 +632
3-Mth T-Bills(IMM)
Sep02 020723 98.35 98.40 98.35 98.39 +0.01 69 124 -8
Total Volume and Open Interest 69 124 -8
Eurodollars(IMM)
Sep02 020723 98.165 98.220 98.160 98.215 +0.035 87,404 672,000 +8,383
Dec02 020723 98.020 98.120 98.020 98.105 +0.040 142,832 661,728 +6,491
Mar03 020723 97.755 97.885 97.755 97.875 +0.060 163,266 546,626 +801
Jun03 020723 97.315 97.460 97.315 97.445 +0.060 117,577 404,705 -5,187
Sep03 020723 96.810 96.940 96.810 96.930 +0.050 63,313 333,814 -2,063
Dec03 020723 96.340 96.450 96.335 96.445 +0.045 37,898 243,732 +1,757
Mar04 020723 95.990 96.075 95.965 96.075 +0.060 25,904 177,222 +547
Jun04 020723 95.700 95.810 95.700 95.810 +0.055 17,501 153,279 +2,883
Sep04 020723 95.495 95.585 95.495 95.585 +0.050 10,842 129,089 -132
Dec04 020723 95.280 95.370 95.280 95.370 +0.050 6,653 112,461 -51
Mar05 020723 95.140 95.230 95.140 95.230 +0.050 5,542 102,972 -123
Jun05 020723 94.990 95.085 94.990 95.085 +0.055 6,084 85,542 +104
Total Volume and Open Interest 710,986 4,149,537 +16,348
3-Mth Euro-Yen(IMM)
Sep02 020723 99.91 99.91 99.91 99.91 unch 8 9,022 -42
Dec02 020723 99.90 99.90 99.90 99.90 -0.01 20 4,244 -140
Mar03 020723 99.86 99.86 99.86 99.86 unch 13 1,922 +0
Jun03 020723 99.87 99.87 99.87 99.87 unch 29 4,494 -403
Sep03 020723 99.84 99.84 99.84 99.84 unch 175 6,090 -123
Dec03 020723 99.79 99.79 99.79 99.79 -0.01 10 2,072 +9
Mar04 020723 99.73 99.73 99.73 99.73 unch 0 714 +0
Jun04 020723 99.71 99.71 99.71 99.71 unch 0 277 +0
Sep04 020723 99.65 99.65 99.65 99.65 unch 0 720 +0
Dec04 020723 99.58 99.58 99.58 99.58 unch 0 162 +0
Total Volume and Open Interest 255 31,277 -699
3-Mth Euro-Yen(SIMEX)
Sep02 020723 99.91 99.91 99.90 99.91 0.00 1,018 43,078 -237
Dec02 020723 99.90 99.90 99.90 99.90 -0.01 515 37,263 +169
Mar03 020723 99.86 99.86 99.86 99.86 0.00 213 36,542 -11
Jun03 020723 99.87 99.87 99.86 99.86 -0.01 34 51,884 -390
Sep03 020723 99.84 99.84 99.83 99.83 -0.01 10 28,783 +10
Dec03 020723 99.79 99.79 99.79 99.79 -0.01 10 16,677 +6
Mar04 020723 99.74 99.74 99.73 99.73 -0.01 10 15,211 +10
Jun04 020723 99.72 99.72 99.71 99.71 -0.01 10 6,232 +6
Total Volume and Open Interest 1,820 243,550 -437
German Euro-Bund(EUREX)
Sep02 020723 108.65 108.83 108.38 108.60 -0.21 857,430 837,864 +42,561
Dec02 020723 107.96 108.05 107.96 107.98 -0.21 1,751 20,960 +223
Mar03 020723 107.90 107.90 107.90 107.90 -0.21 3,055 0 +0
Total Volume and Open Interest 862,236 858,824 +42,784
German Euro-Bobl(EUREX)
Sep02 020723 106.92 107.04 106.79 106.95 -0.11 422,030 559,837 +5,824
Dec02 020723 106.25 106.31 106.19 106.31 -0.11 1,506 17,002 +142
Mar03 020723 106.31 106.31 106.31 106.31 -0.05 34 0 +0
Total Volume and Open Interest 423,570 576,839 +5,966
Long Gilt(LIFFE)
Sep02 020723 113~21 113~27 113~15 113~21 -0~04 22,402 110,051 -1,024
Dec02 020723 115~23 115~23 115~23 115~23 -0~04      
Total Volume and Open Interest 22,402 110,051 -1,024
3-Mth Short Sterling(LIFFE)
Sep02 020723 95.92 95.94 95.90 95.92 unch 20,832 0 +0
Dec02 020723 95.74 95.76 95.68 95.74 unch 49,288 0 +0
Mar03 020723 95.48 95.50 95.42 95.48 -0.01 31,608 0 +0
Total Volume and Open Interest 147,141    
3-Mth Euribor(LIFFE)
Sep02 020723 96.580 96.590 96.560 96.585 +0.005 54,580 401,094 -4,026
Dec02 020723 96.485 96.505 96.440 96.495 +0.015 98,359 356,400 +20,628
Mar03 020723 96.390 96.415 96.330 96.400 +0.020 93,006 358,703 +5,886
Total Volume and Open Interest 341,257 1,750,416 +31,619
3-Mth Aus T-Bills(SFE)
Sep02 020723 95.10 95.10 95.03 95.04 -0.04 14,562 266,287 +9,987
Dec02 020723 94.98 94.99 94.87 94.88 -0.06 12,515 149,080 +7,885
Mar03 020723 94.79 94.79 94.69 94.70 -0.06 1,975 56,944 +536
Jun03 020723 94.64 94.65 94.56 94.57 -0.06 473 27,377 -214
Sep03 020723 94.55 94.56 94.47 94.47 -0.04 314 17,974 +58
Dec03 020723 94.46 94.48 94.38 94.38 -0.05 209 14,186 -132
Mar04 020723 94.38 94.38 94.29 94.29 -0.04 1 8,860 -104
Jun04 020723 94.31 94.31 94.22 94.22 -0.05 0 4,282 -5
Sep04 020723 94.19 94.19 94.13 94.13 -0.04 0 1,899 +0
Dec04 020723 94.06 94.06 94.06 94.06 -0.04 0 1,335 +0
Total Volume and Open Interest 30,049 549,114 +18,011
10-Year Aus T-Bonds(SFE)
Sep02 020723 94.29 94.29 94.18 94.19 -0.02 3,416 205,175 +6,857
Dec02 020723 94.19 94.19 94.19 94.19 -0.02      
Total Volume and Open Interest 10,876 198,318 +8,235
3-Year Aus T-Bonds(SFE)
Sep02 020723 94.81 94.81 94.66 94.66 -0.06 54,128 513,318 +44,178
Dec02 020723 94.66 94.66 94.66 94.66 -0.06      
Total Volume and Open Interest 54,128 513,318 +44,178
Gold(CMX)
Aug02 020723 320.0 320.7 311.5 312.6 -10.9 30,186 76,319 -91
Oct02 020723 321.0 321.7 313.0 313.8 -11.0 1,760 8,076 +648
Dec02 020723 322.7 322.8 313.5 314.7 -11.0 7,737 50,346 +2,403
Feb03 020723 322.0 322.5 315.1 315.5 -11.0 549 8,326 +177
Apr03 020723 323.5 323.5 316.2 316.2 -11.0 2 4,190 +0
Jun03 020723 324.6 324.6 317.0 317.0 -11.1 39 5,926 -8
Total Volume and Open Interest 40,737 177,837 +3,528
Silver(CMX)
Jul02 020723 500.0 500.0 487.4 487.4 -15.9 229 474 +64
Sep02 020723 500.0 501.5 487.0 488.3 -16.2 7,017 67,578 +709
Dec02 020723 504.0 504.0 490.0 491.3 -16.2 1,025 21,229 +367
Mar03 020723 507.0 507.0 493.3 493.3 -16.2 12 1,869 +4
May03 020723 494.6 494.6 494.6 494.6 -16.4 0 1,574 +0
Total Volume and Open Interest 8,290 101,446 +1,149
Platinum(NYM)
Jul02 020723 525.0 525.0 522.3 522.3 -0.9 21 58 -5
Oct02 020723 514.0 514.0 509.0 511.3 -1.9 1,177 4,961 -280
Jan03 020723 505.3 505.3 505.3 505.3 -1.9 6 64 -4
Total Volume and Open Interest 1,204 5,083 -289
Palladium(NYME)
Sep02 020723 323.80 323.80 317.00 319.00 +2.50 58 2,111 +0
Dec02 020723 320.00 320.00 320.00 320.00 +2.50 0 25 +0
Total Volume and Open Interest 58 2,136 +0
Copper(CMX)
Jul02 020723 70.40 70.40 69.25 69.35 -0.75 304 1,409 -148
Sep02 020723 70.95 71.00 69.55 69.80 -0.75 10,654 53,094 +2,586
Dec02 020723 71.65 71.90 70.50 70.70 -0.70 573 13,210 +421
Mar03 020723 72.75 72.75 71.55 71.55 -0.70 485 2,738 +150
May03 020723 73.30 73.30 72.05 72.05 -0.70 608 2,442 +307
Total Volume and Open Interest 14,016 92,182 +4,097
DJIA Index(CBOT)
Sep02 020723 7835 7895 7665 7698 -87 63,957 37,333 +3,108
Dec02 020723 7760 7870 7650 7682 -87 211 630 +57
Mar03 020723 7679 7679 7679 7679 -87 0 1 +0
Jun03 020723 7780 7780 7679 7679 -87 36 36 +36
Total Volume and Open Interest 64,204 38,026 +3,200
S & P 500(CME)
Sep02 020723 821.50 828.80 795.00 796.80 -23.00 129,273 570,165 +12,635
Dec02 020723 822.00 822.50 796.60 796.60 -23.20 469 19,817 +70
Mar03 020723 816.00 819.20 796.80 796.80 -23.20 183 14,934 +95
Jun03 020723 797.90 797.90 797.90 797.90 -23.20 0 368 +0
Total Volume and Open Interest 129,925 605,323 +12,800
S & P 500 E-Mini(Globex)
Sep02 020723 820.50 836.25 794.50 796.75 -23.00 925,735 354,156 +26,453
Dec02 020723 833.00 833.00 796.50 796.50 -23.25 63 55 +7
Total Volume and Open Interest 925,798 354,211 +26,460
NASDAQ 100(CME)
Sep02 020723 946.00 958.00 899.00 902.00 -41.50 18,910 63,483 +1,043
Dec02 020723 906.50 906.50 906.50 906.50 -41.50 0 61 +0
Mar03 020723 911.00 911.00 911.00 911.00 -41.50      
Total Volume and Open Interest 18,910 63,544 +1,043
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020723 944.5 958.0 898.5 902.0 -41.5 321,536 155,876 +7,931
Dec02 020723 906.5 906.5 906.5 906.5 -41.5 0 7 +0
Total Volume and Open Interest 321,536 155,883 +7,931
NYSE Composite(NYBOT)
Sep02 020723 441.50 442.00 429.50 429.85 -10.15 760 7,428 -70
Dec02 020723 429.85 429.85 429.85 429.85 -10.15 40 510 +20
Mar03 020723 429.85 429.85 429.85 429.85 -10.15 0 200 +0
Total Volume and Open Interest 800 8,138 -50
S & P Midcap 400(CME)
Sep02 020723 407.50 410.00 394.50 396.00 -12.00 1,640 15,815 +319
Dec02 020723 396.80 396.80 396.80 396.80 -12.45      
Mar03 020723 399.80 399.80 399.80 399.80 -12.45      
Total Volume and Open Interest 1,640 15,815 +319
Russell 2000(CME)
Sep02 020723 380.00 381.50 361.00 363.00 -15.75 3,388 24,995 +89
Dec02 020723 363.75 363.75 363.75 363.75 -16.00 0 1 +0
Mar03 020723 365.75 365.75 365.75 365.75 -16.00      
Total Volume and Open Interest 3,388 24,996 +89
Value Line(KCBT)
Sep02 020723 969.00 972.50 926.50 930.75 -30.25 137 136 +50
Total Volume and Open Interest 137 143 +50
Nikkei 225(CME)
Sep02 020723 10200 10225 10075 10075 +25 2,883 24,677 +848
Dec02 020723 10070 10070 10070 10070 +25 0 44 +0
Total Volume and Open Interest 2,883 24,723 +848
Nikkei 225(SIMEX)
Sep02 020723 10015 10270 9990 10250 +90 19,563 76,929 +1,090
Dec02 020723 10220 10220 10220 10220 +90 0 151 +0
Mar03 020723 10220 10220 10220 10220 +90 0 300 +0
Total Volume and Open Interest 19,563 77,881 +1,090
CAC 40(MATIF)
Jul02 020723 3137.0 3246.5 3025.0 3080.0 -70.0 90,988 555,648 +27,890
Aug02 020723 3200.0 3252.0 3055.0 3088.0 -70.0 6,477 15,338 +5,283
Sep02 020723 3208.5 3259.5 3050.0 3096.0 -71.0 2,673 112,093 +2,126
Total Volume and Open Interest 100,291 706,907 +35,401
DAX Index(EUREX)
Sep02 020723 3793.0 3831.5 3525.0 3561.0 -177.0 99,080 196,602 +8,488
Dec02 020723 3796.0 3836.5 3586.0 3591.5 -179.0 144 4,935 -36
Mar03 020723 3820.0 3820.0 3624.5 3624.5 -177.5 190 645 +78
Total Volume and Open Interest 99,414 202,182 +8,530
FT-SE 100(LIFFE)
Sep02 020723 3940.00 3984.00 3769.00 3830.00 -59.00 90,355 426,557 -4,462
Dec02 020723 3978.00 4002.50 3800.00 3850.50 -57.50 84 13,532 -8
Mar03 020723 3961.50 3961.50 3840.00 3840.00 -63.50 500 13,152 +457
Total Volume and Open Interest 91,064 455,366 -3,888
SPI 200(SFE)
Sep02 020723 3056.0 3091.0 3048.0 3075.0 -22.0 14,745 133,542 +9,647
Dec02 020723 3076.0 3088.0 3076.0 3085.0 -23.0 4 1,838 +0
Mar03 020723 3094.0 3096.0 3094.0 3096.0 -26.0 8 1,028 +0
Total Volume and Open Interest 14,767 137,376 +9,647
GSCI(CME)
Aug02 020723 203.60 203.80 200.50 200.60 -3.20 28 19,492 -184
Sep02 020723 200.50 200.50 200.50 200.50 -2.50 0 1 +0
Oct02 020723 202.00 202.00 202.00 202.00 -2.50      
Total Volume and Open Interest 28 19,493 -184
Bridge CRB Index(NYBOT)
Aug02 020723 213.50 214.00 211.00 211.05 -3.60 27 344 -5
Nov02 020723 216.75 216.75 214.50 214.50 -3.15 22 140 +11
Jan03 020723 217.00 217.00 217.00 217.00 -3.15 0 51 +0
Total Volume and Open Interest 49 535 +6
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