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 Thu July 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020725 573.00 575.00 563.00 567.75 -16.25 16,194 26,714 -4,475
Sep02 020725 545.00 550.00 537.25 542.75 -17.25 8,366 24,952 +1,942
Nov02 020725 531.00 534.50 519.00 524.75 -19.25 42,595 113,838 +1,992
Jan03 020725 530.00 534.50 520.50 525.75 -17.75 1,385 17,386 -388
Mar03 020725 533.00 534.00 520.50 525.25 -16.00 1,323 15,491 +100
May03 020725 529.00 531.00 520.00 524.00 -14.75 2,540 28,657 +390
Jul03 020725 530.00 531.00 519.50 523.00 -14.00 1,201 6,369 +27
Total Volume and Open Interest 73,999 235,734 -306
Soybean Meal(CBOT)
Aug02 020725 186.00 186.00 180.80 182.30 -5.50 9,416 20,634 -1,613
Sep02 020725 178.00 178.50 173.60 174.80 -5.40 5,645 20,118 -238
Oct02 020725 171.80 172.30 166.60 168.40 -6.00 2,206 17,584 +341
Dec02 020725 170.30 171.00 165.50 167.10 -6.20 12,036 56,774 -1,346
Jan03 020725 170.00 170.50 165.00 166.40 -5.60 288 5,731 +54
Mar03 020725 168.50 168.80 164.00 164.80 -5.60 585 5,458 -76
May03 020725 167.00 167.00 162.00 163.60 -5.10 2,013 8,121 -274
Jul03 020725 166.50 167.00 162.50 163.40 -5.40 915 3,739 -246
Total Volume and Open Interest 33,765 140,874 -3,385
Soybean Oil(CBOT)
Aug02 020725 19.53 19.55 19.26 19.49 -0.24 6,223 23,509 -740
Sep02 020725 19.60 19.63 19.36 19.60 -0.26 5,177 24,528 +561
Oct02 020725 19.73 19.75 19.49 19.73 -0.24 1,156 10,615 +765
Dec02 020725 20.00 20.00 19.70 19.99 -0.22 7,394 58,089 +519
Jan03 020725 20.05 20.08 19.86 20.08 -0.22 468 6,773 -284
Mar03 020725 20.10 20.15 19.96 20.15 -0.24 580 4,371 +332
May03 020725 20.23 20.30 20.01 20.30 -0.17 343 10,248 +167
Jul03 020725 20.10 20.28 20.10 20.28 -0.23 143 3,905 +60
Total Volume and Open Interest 21,653 144,208 +1,376
Canola(WCE)
Sep02 020725 394.4 394.4 394.4 394.4 -7.6 6 111 +0
Nov02 020725 401.0 401.0 394.2 395.0 -8.2 2,675 44,427 -425
Jan03 020725 397.5 399.3 393.8 394.5 -7.5 472 3,298 -49
Mar03 020725 393.5 394.0 391.0 393.2 -5.8 172 1,158 +132
May03 020725 393.0 393.0 393.0 393.0 -5.5 275 275 +250
Total Volume and Open Interest 3,610 49,304 -82
Corn(CBOT)
Sep02 020725 245.50 246.00 241.00 244.25 -5.00 25,531 152,521 -476
Dec02 020725 256.50 256.50 250.50 254.25 -5.00 64,537 241,935 +7,098
Mar03 020725 259.50 260.50 255.25 258.75 -5.25 5,917 40,530 +756
May03 020725 262.50 263.25 259.50 261.50 -5.00 1,520 9,551 -21
Jul03 020725 265.00 265.00 261.75 264.00 -4.25 3,129 15,863 +576
Sep03 020725 250.00 252.50 250.00 252.00 -1.00 158 2,098 +94
Total Volume and Open Interest 103,704 480,390 +7,022
Wheat(CBOT)
Sep02 020725 334.00 336.00 330.00 335.00 -1.00 4,774 45,465 -421
Dec02 020725 345.00 345.00 339.50 343.75 -1.75 14,044 64,814 +1,676
Mar03 020725 349.00 349.50 344.75 349.25 -2.25 605 9,159 +178
May03 020725 340.00 340.00 338.50 339.00 -3.50 19 463 +23
Jul03 020725 331.00 331.50 327.50 329.25 -3.25 905 5,803 +297
Total Volume and Open Interest 20,404 126,305 +1,794
Wheat(KCBT)
Sep02 020725 367.00 367.00 364.00 366.00 -2.00 5,202 36,123 -489
Dec02 020725 371.50 371.50 367.50 369.50 -2.75 4,152 33,038 -1,261
Mar03 020725 370.00 370.00 366.00 366.50 -4.50 365 7,799 -200
May03 020725 359.00 359.50 356.50 356.50 -4.00 44 674 +6
Jul03 020725 349.00 349.00 345.00 346.50 -3.50 78 2,186 +34
Total Volume and Open Interest 9,841 79,828 -1,910
Wheat(MGE)
Sep02 020725 380.00 381.00 377.75 380.75 -1.50 1,895 13,958 +922
Dec02 020725 383.00 384.00 381.00 383.50 -1.50 1,593 9,470 +1,224
Mar03 020725 382.00 382.75 379.50 382.00 -1.00 71 2,403 -3
May03 020725 377.00 377.00 374.00 374.25 -2.25 55 879 +0
Jul03 020725 370.25 371.50 369.00 369.50 -3.00 92 778 -2
Total Volume and Open Interest 3,746 27,722 +2,153
Oats(CBOT)
Sep02 020725 173.50 176.75 173.00 175.75 -0.25 645 2,905 -158
Dec02 020725 175.25 176.50 173.00 174.00 -3.00 626 6,989 -34
Mar03 020725 175.50 176.50 175.00 175.50 -2.50 133 823 +10
May03 020725 175.50 175.50 175.25 175.25 -3.25 5 124 +5
Total Volume and Open Interest 1,409 10,841 -177
Rough Rice(CBOT)
Sep02 020725 4.68 4.68 4.55 4.56 -0.13 256 3,558 -125
Nov02 020725 4.86 4.87 4.74 4.74 -0.14 123 2,566 -68
Jan03 020725 5.03 5.04 4.96 4.96 -0.12 33 804 +13
Mar03 020725 5.17 5.17 5.17 5.17 -0.11 0 651 +0
Total Volume and Open Interest 418 8,182 -180
Live Cattle(CME)
Aug02 020725 64.425 65.700 64.300 64.950 +0.725 6,041 24,950 -321
Oct02 020725 66.850 68.225 66.800 67.800 +1.075 5,773 38,184 +307
Dec02 020725 67.850 69.100 67.850 68.875 +1.025 2,147 20,411 +369
Feb03 020725 68.850 70.200 68.850 69.900 +0.975 600 8,244 +69
Apr03 020725 69.800 70.750 69.800 70.450 +0.750 140 3,840 +52
Jun03 020725 65.475 66.550 65.475 66.050 +0.550 51 1,125 +42
Total Volume and Open Interest 14,752 96,766 +518
Feeder Cattle(CME)
Aug02 020725 75.800 76.950 75.700 76.850 +1.400 1,457 5,463 +72
Sep02 020725 75.750 76.975 75.550 76.650 +1.175 863 2,907 +2
Oct02 020725 75.950 77.300 75.950 77.000 +1.200 812 2,244 +168
Nov02 020725 76.250 77.550 76.250 77.475 +1.300 230 1,035 -24
Jan03 020725 75.100 76.350 75.000 76.175 +1.225 82 717 +28
Mar03 020725 75.525 75.525 75.525 75.525 +0.875 7 53 -2
Apr03 020725 74.200 75.425 74.200 75.425 +1.100 14 78 +0
Total Volume and Open Interest 3,466 12,504 +244
Lean Hogs(CME)
Aug02 020725 49.900 50.875 49.850 50.700 +0.850 2,576 8,333 -246
Oct02 020725 40.600 41.750 40.600 41.650 +1.050 2,547 12,521 +53
Dec02 020725 38.600 39.925 38.575 39.800 +1.025 652 7,295 +117
Feb03 020725 43.975 44.850 43.950 44.775 +0.650 197 1,135 +56
Apr03 020725 48.500 48.600 48.325 48.325 +0.475 50 213 +7
May03 020725 55.350 55.525 55.150 55.525 +0.075 11 52 +9
Jun03 020725 56.750 56.950 56.750 56.950 +0.150 5 130 +1
Jul03 020725 56.550 56.800 56.550 56.800 +0.200 5 44 +2
Total Volume and Open Interest 6,043 29,729 -1
Pork Bellies(CME)
Jul02 020725 75.500 75.500 73.000 73.400 -2.000 18 93 -16
Aug02 020725 71.225 72.600 69.500 69.650 -1.575 503 1,447 -2
Feb03 020725 65.800 66.400 65.250 65.825 +0.425 95 311 +25
Mar03 020725 64.000 64.000 64.000 64.000 unch 1 5 -1
May03 020725 65.250 65.250 65.250 65.250 unch 2 2 -2
Total Volume and Open Interest 619 1,858 +4
Cocoa(NYBOT)
Sep02 020725 1725 1800 1723 1796 +73 6,402 31,494 -2,089
Dec02 020725 1741 1805 1733 1804 +71 1,950 21,934 -155
Mar03 020725 1725 1786 1721 1786 +71 508 17,387 +39
May03 020725 1765 1785 1765 1785 +70 57 7,065 +72
Jul03 020725 1721 1785 1721 1785 +70 156 6,824 +156
Sep03 020725 1728 1789 1728 1789 +71 112 11,171 +31
Dec03 020725 1725 1791 1725 1791 +70 459 9,029 -153
Total Volume and Open Interest 9,894 106,549 -1,849
Coffee "C"(NYBOT)
Sep02 020725 48.00 48.45 47.60 48.35 +0.55 4,290 36,224 -523
Dec02 020725 51.05 51.65 50.90 51.55 +0.50 2,070 16,007 +253
Mar03 020725 54.00 54.60 53.80 54.45 +0.45 672 8,137 +182
May03 020725 55.75 56.20 55.50 56.10 +0.45 60 3,587 +5
Jul03 020725 57.30 57.75 57.30 57.50 +0.45 89 3,077 +57
Sep03 020725 58.90 59.25 58.75 59.00 +0.45 75 2,011 +38
Total Volume and Open Interest 7,257 69,105 +12
Orange Juice(NYBOT)
Sep02 020725 100.80 101.05 100.00 100.50 unch 1,970 18,444 +343
Nov02 020725 100.90 101.35 100.10 101.20 +0.45 1,502 6,535 +626
Jan03 020725 101.25 101.70 101.25 101.25 +0.50 288 4,356 +190
Mar03 020725 102.00 102.00 102.00 102.00 +0.05 3 2,388 -2
May03 020725 103.20 103.20 103.20 103.20 +0.05 0 356 +0
Total Volume and Open Interest 3,763 32,081 +1,157
Sugar #11(NYBOT)
Oct02 020725 5.85 5.95 5.83 5.92 +0.06 17,655 86,825 -618
Mar03 020725 5.90 5.97 5.88 5.95 +0.07 5,732 33,035 +448
May03 020725 5.73 5.80 5.72 5.79 +0.09 937 10,020 -100
Jul03 020725 5.55 5.59 5.52 5.59 +0.11 643 15,842 -163
Oct03 020725 5.62 5.68 5.61 5.68 +0.11 235 10,032 +21
Total Volume and Open Interest 25,467 159,976 -284
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020725 1355 1405 1346 1400 +49 2,902 50,588 +44
Dec02 020725 1243 1297 1233 1286 +45 1,383 25,512 +677
Mar03 020725 1208 1247 1200 1247 +41 1,784 37,814 +544
May03 020725 1220 1257 1212 1257 +37 588 9,186 +256
Jul03 020725 1240 1267 1225 1267 +37 504 8,286 +399
Sep03 020725 1240 1272 1230 1272 +42 119 5,839 +93
Total Volume and Open Interest 7,285 145,332 +2,018
London Coffee(LCE)
Jul02 020725 499.00 500.00 498.00 499.00 +1.00 22 339 +8
Sep02 020725 522.00 525.00 519.00 521.00 -2.00 4,940 37,059 -1,226
Nov02 020725 542.00 545.00 539.00 540.00 -2.00 4,073 34,437 +1,184
Jan03 020725 557.00 560.00 555.00 556.00 -2.00 689 21,592 -137
Mar03 020725 572.00 576.00 571.00 571.00 -3.00 320 12,268 +86
May03 020725 585.00 589.00 585.00 585.00 -3.00 276 8,989 +150
Total Volume and Open Interest 10,924 116,882 +210
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020725 182.50 182.80 180.00 182.10 -0.40 1,653 21,425 +671
Dec02 020725 177.90 178.50 177.90 178.20 -0.60 162 5,166 +61
Mar03 020725 179.60 180.60 179.20 180.40 -0.40 350 7,107 +20
May03 020725 179.10 180.00 178.60 179.90 +0.60 176 2,787 -19
Total Volume and Open Interest 2,472 37,670 +788
Cotton(NYBOT)
Oct02 020725 45.40 46.20 45.30 45.94 +0.04 337 3,348 +70
Dec02 020725 47.30 47.85 46.60 47.55 +0.01 4,625 55,085 -85
Mar03 020725 48.85 49.65 48.75 49.38 -0.12 573 8,532 +77
May03 020725 51.40 51.80 51.40 51.80 -0.03 93 4,649 -22
Jul03 020725 52.80 52.80 52.70 52.70 -0.03 233 2,124 -11
Oct03 020725 53.95 53.95 53.95 53.95 unch 0 110 +0
Total Volume and Open Interest 5,933 74,881 +56
Lumber(CME)
Sep02 020725 249.5 254.0 249.0 250.9 +2.4 394 1,657 +35
Nov02 020725 250.8 254.8 250.8 252.5 +1.9 116 288 +27
Jan03 020725 263.7 263.8 262.0 263.8 +2.4 10 52 +2
Mar03 020725 271.9 272.0 267.8 267.8 -4.0 1 10 -1
Total Volume and Open Interest 521 2,032 +63
Crude Oil(NYM)
Sep02 020725 26.80 26.92 26.50 26.77 -0.10 119,298 150,567 -4,993
Oct02 020725 26.30 26.40 26.10 26.36 unch 48,009 61,188 +4,433
Nov02 020725 26.15 26.22 26.03 26.20 +0.02 9,879 21,035 -272
Dec02 020725 25.85 26.10 25.77 26.02 +0.03 15,439 51,997 -772
Jan03 020725 25.60 25.85 25.55 25.79 +0.05 3,676 21,330 +95
Feb03 020725 25.50 25.65 25.50 25.57 +0.05 804 10,246 +46
Mar03 020725 25.36 25.36 25.36 25.36 +0.05 1,416 8,557 -49
Apr03 020725 25.18 25.18 25.18 25.18 +0.06 556 6,870 +137
May03 020725 25.00 25.00 25.00 25.00 +0.07 282 3,970 +246
Jun03 020725 24.60 24.85 24.60 24.82 +0.08 2,313 15,150 -549
Total Volume and Open Interest 207,660 443,937 -1,916
Heating Oil(NYM)
Aug02 020725 67.40 67.65 66.70 67.41 -0.19 16,253 19,543 -1,223
Sep02 020725 68.20 68.60 67.60 68.37 unch 18,413 37,064 +77
Oct02 020725 68.80 69.10 68.55 69.07 unch 4,176 12,909 +559
Nov02 020725 69.75 69.90 69.25 69.77 unch 973 8,643 +16
Dec02 020725 70.25 70.60 70.00 70.47 unch 3,222 17,441 -778
Jan03 020725 70.85 71.00 70.50 70.97 unch 1,757 9,852 -281
Feb03 020725 70.70 70.90 70.45 70.72 unch 495 8,598 +157
Mar03 020725 69.15 69.32 69.15 69.32 unch 1,238 6,214 +30
Apr03 020725 67.50 67.60 67.50 67.57 unch 175 2,810 +34
May03 020725 65.80 65.82 65.80 65.82 unch 107 1,734 +3
Total Volume and Open Interest 47,296 130,601 -1,528
Unleaded Gas(NYM)
Aug02 020725 82.30 82.90 81.40 82.24 -0.09 26,364 32,404 +340
Sep02 020725 78.90 78.90 77.50 78.22 -0.11 22,459 42,993 -177
Oct02 020725 73.90 74.10 72.90 73.57 -0.26 7,286 18,042 +480
Nov02 020725 71.80 72.00 71.60 71.87 -0.26 954 5,761 +157
Dec02 020725 70.60 70.82 70.40 70.82 -0.26 591 4,778 +66
Jan03 020725 70.52 70.52 70.52 70.52 -0.26 346 2,684 -35
Feb03 020725 70.67 70.67 70.67 70.67 -0.26 50 726 +40
Mar03 020725 71.30 71.30 71.30 71.30 -0.26 100 2,654 +52
Total Volume and Open Interest 58,172 113,090 +944
Natural Gas(NYM)
Aug02 020725 3.070 3.080 2.875 2.902 -0.140 64,705 37,221 -4,808
Sep02 020725 3.070 3.070 2.860 2.888 -0.152 27,835 58,610 +4,418
Oct02 020725 3.080 3.100 2.900 2.933 -0.142 9,826 38,698 +1,108
Nov02 020725 3.390 3.390 3.230 3.243 -0.124 4,826 30,485 -436
Dec02 020725 3.640 3.640 3.505 3.520 -0.107 6,920 35,624 +1,267
Jan03 020725 3.750 3.780 3.630 3.650 -0.097 6,022 31,553 +1,056
Feb03 020725 3.715 3.730 3.590 3.622 -0.092 1,750 21,654 +6
Mar03 020725 3.660 3.680 3.560 3.580 -0.087 4,055 24,098 +1,071
Total Volume and Open Interest 152,008 497,135 +2,735
Brent Crude Oil(IPE)
Sep02 020725 25.42 25.47 25.05 25.26 -0.07 61,428 62,064 -7,091
Oct02 020725 25.33 25.36 24.99 25.15 -0.14 28,546 48,988 -360
Nov02 020725 25.18 25.18 24.97 25.04 -0.14 5,504 13,547 -181
Dec02 020725 25.08 25.10 24.75 24.90 -0.13 12,793 31,035 +705
Jan03 020725 24.78 24.80 24.57 24.71 -0.13 2,394 18,159 +397
Feb03 020725 24.58 24.58 24.52 24.52 -0.13 280 5,734 +0
Mar03 020725 24.33 24.33 24.33 24.33 -0.13 0 3,493 +0
Apr03 020725 24.14 24.14 24.14 24.14 -0.13 1,482 2,275 +525
Total Volume and Open Interest 117,317 218,315 -6,515
Gas Oil(IPE)
Aug02 020725 209.25 210.50 206.75 207.00 -0.75 21,390 37,929 -1,964
Sep02 020725 210.75 210.75 207.00 208.00 -0.50 12,662 36,848 +3,016
Oct02 020725 211.50 211.75 209.25 209.25 -0.75 3,793 18,445 +657
Nov02 020725 212.00 212.00 210.50 210.75 -0.50 917 20,170 -235
Dec02 020725 212.25 212.50 211.25 211.25 -0.50 4,374 44,012 +1,621
Jan03 020725 212.25 212.50 211.25 211.25 -0.50 2,523 9,945 +129
Feb03 020725 209.50 209.50 209.50 209.50 -0.50 0 4,390 +0
Mar03 020725 207.00 207.00 207.00 207.00 -0.50 0 6,276 +0
Total Volume and Open Interest 47,284 208,608 +3,351
US Dollar Index(NYBOT)
Sep02 020725 105.59 105.74 105.25 105.48 -0.39 1,153 9,238 +35
Dec02 020725 106.06 106.30 105.96 106.04 -0.39 52 2,551 +10
Mar03 020725 106.64 106.64 106.64 106.64 -0.39 0 2 +0
Total Volume and Open Interest 1,205 11,793 +45
Australian Dollar(IMM)
Sep02 020725 53.88 54.02 53.67 53.80 -0.04 2,005 28,068 -488
Dec02 020725 53.55 53.55 53.36 53.36 -0.04 119 750 -1
Mar03 020725 52.92 52.92 52.92 52.92 -0.04 0 16 +0
Total Volume and Open Interest 2,126 29,545 -489
British Pound(IMM)
Sep02 020725 157.00 158.02 156.86 157.74 +0.64 2,998 35,489 +210
Dec02 020725 156.30 157.20 156.30 156.88 +0.66 38 541 -3
Mar03 020725 155.98 155.98 155.98 155.98 +0.66 0 35 +0
Total Volume and Open Interest 3,036 36,069 +207
Canadian Dollar(IMM)
Sep02 020725 63.63 63.84 63.40 63.54 unch 13,972 65,199 +2,068
Dec02 020725 63.47 63.65 63.25 63.38 unch 806 5,628 +158
Mar03 020725 63.30 63.40 63.15 63.23 unch 231 1,061 +72
Jun03 020725 63.03 63.09 63.00 63.09 unch 22 555 +15
Total Volume and Open Interest 15,054 72,662 +2,337
Japanese Yen(IMM)
Sep02 020725 85.95 86.20 85.65 85.96 -0.22 7,922 78,047 +3,635
Dec02 020725 86.30 86.38 86.07 86.33 -0.22 16 1,671 +0
Mar03 020725 86.72 86.72 86.72 86.72 -0.22 2 168 -2
Total Volume and Open Interest 7,944 80,111 +3,633
Swiss Franc(IMM)
Sep02 020725 69.18 69.44 68.88 69.32 +0.41 8,031 42,331 -198
Dec02 020725 69.33 69.45 69.20 69.45 +0.41 10 843 -56
Mar03 020725 69.57 69.57 69.57 69.57 +0.41 0 39 +0
Total Volume and Open Interest 8,041 43,217 -254
EuroFX(IMM)
Sep02 020725 99.93 100.14 99.63 99.95 +0.58 18,274 107,699 +515
Dec02 020725 99.58 99.75 99.25 99.55 +0.58 129 4,381 +37
Mar03 020725 99.18 99.18 99.17 99.17 +0.58 0 171 +0
Total Volume and Open Interest 18,432 112,510 +555
Mexican Peso(IMM)
Sep02 020725 10260.0 10270.0 10080.0 10112.0 -120.0 3,559 14,106 +231
Dec02 020725 10060.0 10060.0 9937.0 9937.0 -115.0 66 1,403 -11
Total Volume and Open Interest 3,625 15,962 +220
30-Year T-Bonds(CBOT)
Sep02 020725 105~16 106~15 105~10 106~06 +0~08 380,257 397,320 -3,129
Dec02 020725 104~07 105~06 104~03 105~00 +0~08 9,317 34,656 +3,534
Mar03 020725 103~28 103~28 103~28 103~28 +0~08 16 33 +16
Total Volume and Open Interest 389,590 432,009 +421
Municipal Bonds(CBOT)
Sep02 020725 105~20 106~06 105~14 106~05 +0~10 1,105 3,966 -49
Total Volume and Open Interest 1,105 3,966 -49
10-Year T-Notes(CBOT)
Sep02 020725 110~050 111~040 110~050 110~270 +0~055 718,370 896,857 +15,967
Dec02 020725 109~045 109~230 109~000 109~150 +0~050 12,117 63,890 +6,097
Total Volume and Open Interest 730,487 960,747 +22,064
5-Year T-Notes(CBOT)
Sep02 020725 110~025 110~210 110~025 110~140 +0~065 113,239 597,622 +6,489
Dec02 020725 109~050 109~170 109~050 109~170 +0~075 392 3,590 -21
Total Volume and Open Interest 113,631 601,212 +6,468
2 Year T-Notes(CBOT)
Sep02 020725 106~032 106~068 106~032 106~056 +0~015 11,873 97,127 -70
Total Volume and Open Interest 11,873 97,127 -70
3-Mth T-Bills(IMM)
Sep02 020725 98.44 98.44 98.44 98.44 +0.05 81 371 +0
Total Volume and Open Interest 81 371 +0
Eurodollars(IMM)
Sep02 020725 98.190 98.270 98.180 98.240 +0.025 226,093 690,042 +10,716
Dec02 020725 98.090 98.180 98.060 98.160 +0.060 289,691 669,444 +3,986
Mar03 020725 97.840 97.970 97.810 97.925 +0.090 308,070 560,877 +11,733
Jun03 020725 97.425 97.585 97.395 97.530 +0.115 242,475 408,292 +5,887
Sep03 020725 96.915 97.075 96.910 97.020 +0.105 96,663 332,309 -2,381
Dec03 020725 96.435 96.610 96.435 96.550 +0.105 83,099 272,111 +23,693
Mar04 020725 96.075 96.205 96.075 96.180 +0.105 35,808 184,020 +4,350
Jun04 020725 95.810 95.910 95.805 95.845 +0.035 29,326 154,748 -696
Sep04 020725 95.625 95.665 95.580 95.625 +0.035 12,088 129,045 +1,923
Dec04 020725 95.420 95.435 95.355 95.395 +0.025 7,859 107,615 +132
Mar05 020725 95.280 95.285 95.195 95.245 +0.015 7,797 97,445 +1,766
Jun05 020725 95.110 95.140 95.045 95.090 +0.005 7,308 86,454 +56
Total Volume and Open Interest 1,385,762 4,228,685 +64,323
3-Mth Euro-Yen(IMM)
Sep02 020725 99.92 99.92 99.91 99.92 +0.01 0 9,694 +700
Dec02 020725 99.91 99.91 99.91 99.91 unch 119 4,344 +99
Mar03 020725 99.86 99.86 99.86 99.86 unch 0 1,752 -156
Jun03 020725 99.87 99.87 99.87 99.87 unch 5 4,930 +455
Sep03 020725 99.84 99.84 99.84 99.84 unch 0 5,805 -175
Dec03 020725 99.79 99.79 99.79 99.79 unch 0 2,062 +0
Mar04 020725 99.73 99.73 99.73 99.73 unch 0 714 +0
Jun04 020725 99.71 99.71 99.71 99.71 unch 0 277 +0
Sep04 020725 99.65 99.65 99.65 99.65 unch 0 720 +0
Dec04 020725 99.58 99.58 99.58 99.58 unch 0 162 +0
Total Volume and Open Interest 124 32,020 +923
3-Mth Euro-Yen(SIMEX)
Sep02 020725 99.91 99.91 99.91 99.91 unch 1,005 43,602 +636
Dec02 020725 99.90 99.90 99.90 99.90 unch 1,810 38,727 +326
Mar03 020725 99.86 99.86 99.86 99.86 unch 732 36,129 +528
Jun03 020725 99.87 99.87 99.87 99.87 unch 3,347 51,534 -400
Sep03 020725 99.83 99.84 99.83 99.84 unch 1,275 28,050 -1,035
Dec03 020725 99.79 99.80 99.79 99.80 unch 721 17,340 +552
Mar04 020725 99.74 99.74 99.74 99.74 unch 12 15,207 -4
Jun04 020725 99.72 99.72 99.72 99.72 unch 4 6,224 -4
Total Volume and Open Interest 8,906 244,693 +599
German Euro-Bund(EUREX)
Sep02 020725 109.00 109.52 108.95 109.20 -0.21 1,490,373 904,992 +44,931
Dec02 020725 108.43 108.80 108.43 108.56 -0.20 8,685 26,166 +4,979
Mar03 020725 108.50 108.50 108.50 108.50 -0.21 3,101 0 +0
Total Volume and Open Interest 1,502,159 931,158 +49,910
German Euro-Bobl(EUREX)
Sep02 020725 107.15 107.52 107.15 107.40 -0.08 813,700 596,776 +29,003
Dec02 020725 106.74 106.78 106.74 106.74 -0.08 3,481 18,815 +802
Mar03 020725 106.70 106.70 106.70 106.70 -0.08 865 0 +0
Total Volume and Open Interest 818,046 615,591 +29,805
Long Gilt(LIFFE)
Sep02 020725 114~05 114~17 114~00 114~06 -0~06 49,603 111,520 -386
Dec02 020725 116~07 116~07 116~07 116~07 -0~06      
Total Volume and Open Interest 49,603 111,520 -386
3-Mth Short Sterling(LIFFE)
Sep02 020725 95.97 96.01 95.96 95.98 -0.04 69,163 0 +0
Dec02 020725 95.84 95.92 95.82 95.86 -0.06 84,206 0 +0
Mar03 020725 95.60 95.68 95.57 95.63 -0.06 63,078 0 +0
Total Volume and Open Interest 296,108    
3-Mth Euribor(LIFFE)
Sep02 020725 96.650 96.660 96.605 96.635 -0.030 186,702 399,024 -2,972
Dec02 020725 96.530 96.600 96.520 96.565 -0.035 232,416 366,515 +7,549
Mar03 020725 96.455 96.520 96.425 96.480 -0.035 291,578 357,885 +6,624
Total Volume and Open Interest 926,853 1,748,628 +9,351
3-Mth Aus T-Bills(SFE)
Sep02 020725 95.10 95.13 95.08 95.11 -0.03 33,957 302,373 +29,118
Dec02 020725 94.95 94.97 94.91 94.96 -0.05 15,297 169,829 +13,801
Mar03 020725 94.75 94.77 94.72 94.76 -0.07 6,056 64,576 +5,481
Jun03 020725 94.61 94.62 94.57 94.61 -0.08 718 28,949 +369
Sep03 020725 94.49 94.49 94.47 94.49 -0.09 257 18,957 -133
Dec03 020725 94.39 94.39 94.38 94.39 -0.09 295 15,542 +240
Mar04 020725 94.29 94.30 94.29 94.29 -0.10 246 10,256 +171
Jun04 020725 94.22 94.22 94.22 94.22 -0.09 162 4,715 +21
Sep04 020725 94.14 94.14 94.14 94.14 -0.09 22 1,981 +22
Dec04 020725 94.06 94.06 94.06 94.06 -0.08 0 1,335 -50
Total Volume and Open Interest 57,010 619,503 +49,040
10-Year Aus T-Bonds(SFE)
Sep02 020725 94.23 94.26 94.20 94.23 -0.06 3,822 232,436 +8,106
Dec02 020725 94.23 94.23 94.23 94.23 -0.06      
Total Volume and Open Interest 22,426 224,330 +19,155
3-Year Aus T-Bonds(SFE)
Sep02 020725 94.72 94.74 94.66 94.71 -0.08 98,419 647,200 +95,923
Dec02 020725 94.71 94.71 94.71 94.71 -0.08      
Total Volume and Open Interest 98,419 647,200 +95,923
Gold(CMX)
Aug02 020725 310.3 311.1 308.9 309.7 -1.7 51,761 56,274 -9,960
Oct02 020725 311.4 312.0 310.0 310.9 -1.6 1,257 8,426 +299
Dec02 020725 312.5 313.1 310.9 311.7 -1.6 19,435 56,569 +2,283
Feb03 020725 313.5 313.5 312.0 312.4 -1.7 181 8,136 -8
Apr03 020725 313.0 313.0 313.0 313.0 -1.6 185 4,304 +114
Jun03 020725 314.0 314.0 313.0 313.6 -1.6 2 5,940 +0
Total Volume and Open Interest 73,381 164,041 -7,192
Silver(CMX)
Jul02 020725 485.0 486.0 484.0 485.1 -0.3 78 211 -144
Sep02 020725 486.5 488.5 482.0 485.5 -0.5 18,076 58,463 -2,517
Dec02 020725 489.0 492.0 485.0 488.6 -0.4 2,995 21,508 +15
Mar03 020725 493.0 493.0 490.7 490.7 -0.3 327 2,083 +206
May03 020725 491.8 491.8 491.8 491.8 -0.3 95 1,872 +75
Total Volume and Open Interest 21,651 92,992 -2,325
Platinum(NYM)
Jul02 020725 529.0 529.8 529.0 529.8 +3.8 19 16 -22
Oct02 020725 515.2 519.0 515.2 517.8 +3.8 530 4,953 +98
Jan03 020725 511.8 511.8 511.8 511.8 +3.8 0 64 +0
Total Volume and Open Interest 549 5,033 +76
Palladium(NYME)
Sep02 020725 326.00 332.00 326.00 331.60 +9.60 56 2,032 +5
Dec02 020725 324.00 332.60 324.00 332.60 +9.60 6 131 +6
Total Volume and Open Interest 62 2,163 +11
Copper(CMX)
Jul02 020725 69.05 69.05 68.40 68.70 -0.55 249 978 -158
Sep02 020725 69.50 69.65 68.60 69.00 -0.65 9,204 51,363 -830
Dec02 020725 70.50 70.50 69.60 69.90 -0.65 716 13,599 +217
Mar03 020725 71.60 71.60 70.70 70.75 -0.65 121 2,817 +76
May03 020725 71.65 71.75 71.25 71.25 -0.65 189 2,336 -65
Total Volume and Open Interest 11,162 91,194 -533
DJIA Index(CBOT)
Sep02 020725 8175 8300 7915 8170 -35 54,582 35,446 -864
Dec02 020725 8145 8270 7955 8155 -35 258 557 -1
Mar03 020725 8152 8152 8152 8152 -35 3 4 +3
Jun03 020725 8152 8152 8152 8152 -35 0 1 +0
Total Volume and Open Interest 54,843 36,034 -862
S & P 500(CME)
Sep02 020725 840.00 854.50 812.00 836.80 -7.20 135,674 579,920 +2,149
Dec02 020725 830.50 850.50 821.50 836.70 -7.40 492 20,360 +156
Mar03 020725 844.80 844.80 836.70 836.70 -7.40 75 14,986 +22
Jun03 020725 837.40 837.40 837.40 837.40 -7.70 52 376 +22
Total Volume and Open Interest 136,293 615,681 +2,349
S & P 500 E-Mini(Globex)
Sep02 020725 844.75 854.75 812.50 836.75 -7.25 975,947 370,292 +3,952
Dec02 020725 838.75 854.25 826.00 836.75 -7.25 38 74 +16
Total Volume and Open Interest 975,985 370,366 +3,968
NASDAQ 100(CME)
Sep02 020725 937.00 943.00 880.00 897.00 -55.00 24,488 64,624 +1,332
Dec02 020725 940.00 940.00 901.00 901.00 -55.50 5 61 +0
Mar03 020725 905.00 905.00 905.00 905.00 -56.00 0 2 +0
Total Volume and Open Interest 24,493 64,687 +1,332
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020725 952.0 953.0 879.5 897.0 -55.0 376,117 158,206 -4,035
Dec02 020725 951.0 951.0 886.5 901.0 -55.5 3 8 +1
Total Volume and Open Interest 376,120 158,214 -4,034
NYSE Composite(NYBOT)
Sep02 020725 449.50 458.00 441.25 452.50 -0.50 1,480 7,569 +140
Dec02 020725 452.50 452.50 452.50 452.50 -0.50 0 510 +0
Mar03 020725 452.50 452.50 452.50 452.50 -0.50 0 200 +0
Total Volume and Open Interest 1,480 8,279 +140
S & P Midcap 400(CME)
Sep02 020725 414.50 422.00 404.50 412.75 -4.25 2,400 16,060 +177
Dec02 020725 413.55 413.55 413.55 413.55 -4.25      
Mar03 020725 416.55 416.55 416.55 416.55 -4.25      
Total Volume and Open Interest 2,400 16,060 +177
Russell 2000(CME)
Sep02 020725 378.00 386.50 369.50 378.25 -2.85 4,619 24,631 +356
Dec02 020725 379.00 379.00 379.00 379.00 -2.85 0 1 +0
Mar03 020725 381.00 381.00 381.00 381.00 -2.85      
Total Volume and Open Interest 4,619 24,632 +356
Value Line(KCBT)
Sep02 020725 976.25 981.00 941.00 967.00 -10.00 122 183 +84
Total Volume and Open Interest 123 189 +83
Nikkei 225(CME)
Sep02 020725 9925 9990 9800 9830 -355 3,318 25,001 +14
Dec02 020725 9825 9825 9825 9825 -355 0 44 +0
Total Volume and Open Interest 3,319 25,048 +15
Nikkei 225(SIMEX)
Sep02 020725 10200 10225 9895 9920 unch 15,177 77,324 +245
Dec02 020725 9890 9890 9890 9890 unch 0 151 +0
Mar03 020725 9890 9890 9890 9890 unch 0 300 +0
Total Volume and Open Interest 15,177 78,275 +245
CAC 40(MATIF)
Jul02 020725 3150.0 3206.0 3060.0 3149.0 +119.0 147,542 625,202 +53,697
Aug02 020725 3150.0 3210.0 3089.5 3157.0 +119.0 3,448 25,140 +3,151
Sep02 020725 3170.0 3216.0 3090.0 3165.5 +120.0 2,595 113,851 +987
Total Volume and Open Interest 153,740 788,127 +57,941
DAX Index(EUREX)
Sep02 020725 3729.0 3731.5 3486.0 3495.0 -172.5 138,166 204,359 +8,108
Dec02 020725 3695.0 3749.0 3525.5 3525.5 -173.0 781 5,133 +155
Mar03 020725 3794.0 3794.0 3555.0 3555.0 -172.5 527 989 +321
Total Volume and Open Interest 139,474 210,481 +8,584
FT-SE 100(LIFFE)
Sep02 020725 3850.00 3995.00 3804.00 3945.00 +205.50 147,594 456,868 +13,168
Dec02 020725 3902.00 4000.00 3842.00 3964.00 +211.00 13,520 34,156 +12,963
Mar03 020725 3917.50 3952.50 3848.50 3952.50 +206.00 1,300 14,702 +1,300
Total Volume and Open Interest 162,414 508,101 +27,431
SPI 200(SFE)
Sep02 020725 3060.0 3069.0 3037.0 3042.0 +28.0 16,320 152,611 +12,646
Dec02 020725 3060.0 3060.0 3048.0 3051.0 +28.0 69 1,973 +55
Mar03 020725 3095.0 3095.0 3062.0 3062.0 +28.0 33 1,066 +29
Total Volume and Open Interest 16,487 156,693 +12,795
GSCI(CME)
Aug02 020725 203.00 203.05 201.10 202.20 -0.50 29 19,485 +3
Sep02 020725 201.50 201.50 201.50 201.50 -0.50 0 1 +0
Oct02 020725 202.50 202.50 202.50 202.50 -0.50      
Total Volume and Open Interest 29 19,486 +3
Bridge CRB Index(NYBOT)
Aug02 020725 211.50 212.00 211.00 211.50 -0.50 106 272 -52
Nov02 020725 214.00 215.00 214.00 214.75 -0.25 21 156 +12
Jan03 020725 217.50 217.50 217.50 217.50 unch 8 53 +2
Total Volume and Open Interest 135 481 -38
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