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 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020726 570.00 570.50 550.00 550.75 -17.00 14,397 25,880 -834
Sep02 020726 544.50 548.00 531.50 532.50 -10.25 10,686 25,212 +260
Nov02 020726 526.00 529.50 514.50 515.25 -9.50 60,952 109,176 -4,662
Jan03 020726 527.00 530.00 517.00 518.00 -7.75 1,907 17,410 +24
Mar03 020726 528.00 530.00 518.00 518.75 -6.50 1,601 15,290 -201
May03 020726 523.50 528.50 519.00 519.50 -4.50 3,184 27,541 -1,116
Jul03 020726 524.50 527.50 519.00 519.25 -3.75 754 6,460 +91
Total Volume and Open Interest 94,049 229,428 -6,306
Soybean Meal(CBOT)
Aug02 020726 182.80 182.80 177.20 177.30 -5.00 14,671 18,237 -2,397
Sep02 020726 175.00 175.90 171.20 171.80 -3.00 10,977 22,719 +2,601
Oct02 020726 168.80 169.40 164.80 165.00 -3.40 4,214 18,323 +739
Dec02 020726 167.50 168.00 163.00 163.60 -3.50 17,187 54,814 -1,960
Jan03 020726 166.80 166.90 162.80 163.00 -3.40 1,002 6,321 +590
Mar03 020726 165.30 165.90 162.00 162.20 -2.60 887 5,509 +51
May03 020726 164.30 164.60 160.70 161.00 -2.60 2,697 7,243 -878
Jul03 020726 164.30 164.50 161.00 161.20 -2.20 1,151 4,223 +484
Total Volume and Open Interest 53,171 140,300 -574
Soybean Oil(CBOT)
Aug02 020726 19.60 19.74 19.27 19.30 -0.19 13,478 19,179 -4,330
Sep02 020726 19.74 19.84 19.43 19.44 -0.16 9,601 25,575 +1,047
Oct02 020726 19.84 19.92 19.52 19.53 -0.20 2,505 10,824 +209
Dec02 020726 20.16 20.17 19.76 19.81 -0.18 13,431 58,956 +867
Jan03 020726 20.11 20.11 19.87 19.89 -0.19 90 6,789 +16
Mar03 020726 20.15 20.32 19.95 20.00 -0.15 274 4,568 +197
May03 020726 20.37 20.40 19.95 20.06 -0.24 978 10,433 +185
Jul03 020726 20.45 20.45 20.10 20.10 -0.18 157 4,000 +95
Total Volume and Open Interest 40,832 142,590 -1,618
Canola(WCE)
Sep02 020726 396.0 396.0 396.0 396.0 +1.6 0 111 +0
Nov02 020726 396.0 400.0 394.4 399.5 +4.5 5,981 44,594 +167
Jan03 020726 395.0 398.5 393.5 398.5 +4.0 636 3,599 +301
Mar03 020726 395.0 399.0 393.5 399.0 +5.8 98 1,166 +8
May03 020726 394.5 394.5 392.0 392.0 -1.0 0 275 +0
Total Volume and Open Interest 6,725 49,790 +486
Corn(CBOT)
Sep02 020726 245.25 245.75 241.50 243.00 -1.25 19,954 150,878 -1,643
Dec02 020726 255.00 255.75 251.50 252.75 -1.50 52,322 241,563 -372
Mar03 020726 258.50 260.25 256.75 258.00 -0.75 4,190 41,482 +952
May03 020726 262.50 263.25 260.25 261.25 -0.25 906 9,729 +178
Jul03 020726 264.50 265.00 262.50 264.00 unch 1,681 16,481 +618
Sep03 020726 252.00 252.50 250.25 251.75 -0.25 391 2,328 +230
Total Volume and Open Interest 81,169 480,145 -245
Wheat(CBOT)
Sep02 020726 335.50 336.75 333.00 335.00 unch 5,646 45,011 -454
Dec02 020726 345.50 347.00 343.00 344.00 +0.25 14,686 62,424 -2,390
Mar03 020726 349.00 351.75 348.00 350.25 +1.00 796 9,259 +100
May03 020726 341.00 341.00 339.50 340.00 +1.00 46 509 +46
Jul03 020726 330.00 331.50 328.00 329.50 +0.25 441 5,859 +56
Total Volume and Open Interest 21,619 123,659 -2,646
Wheat(KCBT)
Sep02 020726 367.00 368.50 364.50 368.00 +2.00 4,225 35,284 -839
Dec02 020726 371.00 372.50 368.00 372.00 +2.50 3,941 32,330 -708
Mar03 020726 370.00 371.00 366.25 368.50 +2.00 526 7,745 -54
May03 020726 355.50 356.00 355.50 356.00 -0.50 60 674 +0
Jul03 020726 345.00 346.00 343.00 345.25 -1.25 34 2,161 -25
Total Volume and Open Interest 8,786 78,202 -1,626
Wheat(MGE)
Sep02 020726 381.00 381.75 376.25 377.25 -3.50 2,490 13,171 -787
Dec02 020726 384.00 385.00 380.00 381.00 -2.50 1,087 8,102 -1,368
Mar03 020726 381.75 384.00 379.50 380.25 -1.75 140 2,366 -37
May03 020726 375.00 377.50 374.00 374.00 -0.25 38 876 -3
Jul03 020726 369.00 369.00 369.00 369.00 -0.50 31 778 +0
Total Volume and Open Interest 3,809 25,528 -2,194
Oats(CBOT)
Sep02 020726 175.75 175.75 165.50 167.25 -8.50 367 2,807 -98
Dec02 020726 174.25 174.25 168.00 168.00 -6.00 532 7,011 +22
Mar03 020726 170.00 170.00 168.50 168.75 -6.75 25 816 -7
May03 020726 171.00 171.00 171.00 171.00 -4.25 10 134 +10
Total Volume and Open Interest 934 10,768 -73
Rough Rice(CBOT)
Sep02 020726 4.53 4.70 4.51 4.69 +0.13 327 3,472 -86
Nov02 020726 4.72 4.91 4.72 4.89 +0.16 265 2,597 +31
Jan03 020726 5.05 5.12 5.05 5.10 +0.14 45 826 +22
Mar03 020726 5.12 5.30 5.12 5.30 +0.13 0 651 +0
Total Volume and Open Interest 650 8,162 -20
Live Cattle(CME)
Aug02 020726 65.000 65.025 64.550 64.900 -0.050 7,604 23,681 -1,269
Oct02 020726 67.800 67.925 67.500 67.650 -0.150 6,243 39,080 +896
Dec02 020726 68.750 68.950 68.550 68.900 +0.025 2,609 20,502 +91
Feb03 020726 69.700 69.900 69.550 69.825 -0.075 1,208 8,733 +489
Apr03 020726 70.300 70.400 70.125 70.375 -0.075 430 3,963 +123
Jun03 020726 66.100 66.200 65.950 66.150 +0.100 235 1,241 +116
Total Volume and Open Interest 18,340 97,221 +455
Feeder Cattle(CME)
Aug02 020726 76.800 77.100 76.350 76.925 +0.075 1,881 5,117 -346
Sep02 020726 76.800 76.800 76.250 76.650 unch 679 2,938 +31
Oct02 020726 77.100 77.200 76.550 77.075 +0.075 674 2,234 -10
Nov02 020726 77.475 77.475 76.900 77.150 -0.325 124 1,008 -27
Jan03 020726 76.225 76.225 75.850 75.925 -0.250 88 737 +20
Mar03 020726 75.250 75.250 75.250 75.250 -0.275 0 53 +0
Apr03 020726 75.250 75.300 75.100 75.100 -0.325 10 75 -3
Total Volume and Open Interest 3,456 12,169 -335
Lean Hogs(CME)
Aug02 020726 50.900 51.375 50.650 50.800 +0.100 3,451 8,156 -177
Oct02 020726 41.700 42.200 41.400 41.550 -0.100 2,045 12,612 +91
Dec02 020726 39.800 40.300 39.675 39.825 +0.025 669 7,394 +99
Feb03 020726 44.700 45.050 44.700 44.700 -0.075 114 1,147 +12
Apr03 020726 48.500 48.750 48.325 48.325 unch 10 220 +7
May03 020726 55.750 55.900 55.750 55.750 +0.225 3 55 +3
Jun03 020726 57.150 57.300 57.050 57.100 +0.150 3 132 +2
Jul03 020726 56.875 57.000 56.875 56.975 +0.175 6 45 +1
Total Volume and Open Interest 6,303 29,768 +39
Pork Bellies(CME)
Aug02 020726 70.025 70.700 67.100 68.575 -1.075 713 1,248 -199
Feb03 020726 65.950 67.350 65.700 66.400 +0.575 106 319 +8
Mar03 020726 64.000 64.000 64.000 64.000 unch 0 5 +0
May03 020726 65.250 65.250 65.250 65.250 unch 0 2 +0
Total Volume and Open Interest 833 1,655 -203
Cocoa(NYBOT)
Sep02 020726 1800 1822 1772 1788 -8 5,499 31,009 -485
Dec02 020726 1814 1830 1782 1796 -8 1,861 21,976 +42
Mar03 020726 1802 1810 1770 1780 -6 361 17,243 -144
May03 020726 1806 1808 1779 1779 -6 2 7,067 +2
Jul03 020726 1779 1779 1779 1779 -6 21 6,788 -36
Sep03 020726 1772 1783 1772 1783 -6 98 11,231 +60
Dec03 020726 1772 1783 1772 1783 -8 305 9,239 +210
Total Volume and Open Interest 8,237 106,288 -261
Coffee "C"(NYBOT)
Sep02 020726 48.35 48.70 47.85 48.40 +0.05 3,205 36,229 +5
Dec02 020726 51.50 51.90 51.10 51.60 +0.05 1,345 16,350 +343
Mar03 020726 54.40 54.75 54.00 54.55 +0.10 504 8,323 +186
May03 020726 56.00 56.10 55.80 56.10 unch 83 3,604 +17
Jul03 020726 57.50 57.50 57.50 57.50 unch 75 3,132 +55
Sep03 020726 59.25 59.25 58.80 59.00 unch 33 2,025 +14
Total Volume and Open Interest 5,317 69,753 +648
Orange Juice(NYBOT)
Sep02 020726 100.40 100.40 99.60 99.60 -0.90 866 18,510 +66
Nov02 020726 101.10 101.10 100.35 100.35 -0.85 723 6,749 +214
Jan03 020726 101.30 101.30 100.50 100.55 -0.70 26 4,344 -12
Mar03 020726 101.45 101.45 101.45 101.45 -0.55 32 2,399 +11
May03 020726 102.20 102.20 102.20 102.20 -1.00 0 356 +0
Total Volume and Open Interest 1,647 32,360 +279
Sugar #11(NYBOT)
Oct02 020726 5.94 5.96 5.72 5.81 -0.11 9,726 84,806 -2,019
Mar03 020726 5.96 5.98 5.80 5.88 -0.07 1,903 32,657 -378
May03 020726 5.79 5.80 5.66 5.72 -0.07 631 10,080 +60
Jul03 020726 5.59 5.60 5.46 5.51 -0.08 369 15,855 +13
Oct03 020726 5.59 5.62 5.55 5.60 -0.08 28 10,034 +2
Total Volume and Open Interest 12,811 157,572 -2,404
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020726 1397 1423 1381 1405 +5 1,050 50,546 -42
Dec02 020726 1286 1311 1270 1291 +5 930 25,674 +162
Mar03 020726 1247 1266 1235 1251 +4 534 37,970 +156
May03 020726 1257 1267 1248 1263 +6 185 9,099 -87
Jul03 020726 1265 1282 1255 1270 +3 570 8,632 +346
Sep03 020726 1270 1281 1260 1276 +4 120 5,917 +78
Total Volume and Open Interest 3,402 145,953 +621
London Coffee(LCE)
Jul02 020726 499.00 499.00 495.00 498.00 -1.00 158 315 -24
Sep02 020726 521.00 524.00 518.00 520.00 -1.00 1,992 36,872 -187
Nov02 020726 540.00 544.00 538.00 540.00 unch 1,281 34,829 +392
Jan03 020726 559.00 559.00 555.00 557.00 +1.00 734 21,986 +394
Mar03 020726 573.00 575.00 570.00 572.00 +1.00 174 12,374 +106
May03 020726 585.00 586.00 585.00 586.00 +1.00 123 9,002 +13
Total Volume and Open Interest 5,006 117,996 +1,114
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020726 182.50 183.00 179.70 180.00 -2.10 1,261 21,443 +18
Dec02 020726 178.10 178.10 176.80 177.00 -1.20 64 5,147 -19
Mar03 020726 181.00 181.80 178.00 178.50 -1.90 436 7,350 +243
May03 020726 179.50 180.00 177.80 178.00 -1.90 460 2,992 +205
Total Volume and Open Interest 2,376 38,172 +502
Cotton(NYBOT)
Oct02 020726 45.74 46.05 45.50 45.75 -0.19 236 3,337 -11
Dec02 020726 47.40 47.75 47.01 47.43 -0.12 3,311 55,521 +436
Mar03 020726 49.20 49.45 49.00 49.20 -0.18 246 8,529 -3
May03 020726 51.50 51.70 51.50 51.70 -0.10 28 4,713 +64
Jul03 020726 52.50 52.60 52.40 52.60 -0.10 1 2,125 +1
Oct03 020726 53.80 53.80 53.80 53.80 -0.15 0 110 +0
Total Volume and Open Interest 3,825 75,375 +494
Lumber(CME)
Sep02 020726 251.8 255.4 251.3 252.5 +1.6 234 1,623 -34
Nov02 020726 253.0 256.4 253.0 253.7 +1.2 63 299 +11
Jan03 020726 265.7 265.7 264.3 264.3 +0.5 11 59 +7
Mar03 020726 270.0 270.5 270.0 270.5 +2.7 2 10 +0
Total Volume and Open Interest 312 2,018 -14
Crude Oil(NYM)
Sep02 020726 26.65 26.70 26.17 26.54 -0.23 77,084 143,519 -7,048
Oct02 020726 26.20 26.24 25.80 26.11 -0.25 32,064 60,110 -1,078
Nov02 020726 26.08 26.10 25.70 25.96 -0.24 6,319 22,238 +1,203
Dec02 020726 25.85 25.95 25.55 25.79 -0.23 12,031 51,684 -313
Jan03 020726 25.65 25.65 25.35 25.57 -0.22 6,179 20,756 -574
Feb03 020726 25.45 25.45 25.25 25.36 -0.21 1,508 9,476 -770
Mar03 020726 25.00 25.16 24.95 25.16 -0.20 887 8,569 +12
Apr03 020726 25.03 25.03 24.95 24.98 -0.20 381 6,654 -216
May03 020726 24.75 24.80 24.75 24.80 -0.20 290 3,820 -150
Jun03 020726 24.60 24.70 24.55 24.62 -0.20 1,209 15,317 +167
Total Volume and Open Interest 141,657 434,239 -9,698
Heating Oil(NYM)
Aug02 020726 67.00 67.50 66.30 66.75 -0.66 15,392 16,540 -3,003
Sep02 020726 68.10 68.30 67.20 67.79 -0.58 13,683 36,590 -474
Oct02 020726 68.75 68.90 68.00 68.54 -0.53 4,372 13,840 +931
Nov02 020726 69.60 69.70 69.00 69.24 -0.53 675 8,643 +0
Dec02 020726 70.00 70.40 69.50 69.94 -0.53 2,233 16,787 -654
Jan03 020726 70.70 70.90 70.20 70.44 -0.53 2,666 9,901 +49
Feb03 020726 70.25 70.60 70.00 70.24 -0.48 477 8,642 +44
Mar03 020726 69.10 69.40 68.70 68.89 -0.43 309 6,111 -103
Apr03 020726 67.30 67.75 67.05 67.19 -0.38 107 2,876 +66
May03 020726 66.50 66.50 65.30 65.49 -0.33 42 1,770 +36
Total Volume and Open Interest 40,373 127,600 -3,001
Unleaded Gas(NYM)
Aug02 020726 82.00 82.70 80.70 82.21 -0.03 19,290 27,036 -5,368
Sep02 020726 77.70 78.35 77.00 77.80 -0.42 15,692 43,119 +126
Oct02 020726 73.00 73.25 72.85 73.21 -0.36 3,925 18,326 +284
Nov02 020726 71.75 71.75 71.20 71.46 -0.41 733 5,647 -114
Dec02 020726 70.80 70.80 70.10 70.41 -0.41 788 4,453 -325
Jan03 020726 70.11 70.11 70.11 70.11 -0.41 320 2,594 -90
Feb03 020726 70.40 70.40 70.26 70.26 -0.41 262 968 +242
Mar03 020726 70.91 70.91 70.91 70.91 -0.39 234 2,570 -84
Total Volume and Open Interest 41,378 107,705 -5,385
Natural Gas(NYM)
Aug02 020726 2.920 2.950 2.870 2.936 +0.034 66,157 36,038 -1,183
Sep02 020726 2.910 2.925 2.830 2.891 +0.003 36,525 60,789 +2,179
Oct02 020726 2.960 2.970 2.890 2.933 unch 13,330 39,002 +304
Nov02 020726 3.280 3.285 3.210 3.248 +0.005 7,132 30,433 -52
Dec02 020726 3.550 3.550 3.480 3.533 +0.013 7,361 37,066 +1,442
Jan03 020726 3.665 3.685 3.630 3.668 +0.018 5,481 31,786 +233
Feb03 020726 3.660 3.660 3.605 3.643 +0.021 3,383 21,539 -115
Mar03 020726 3.600 3.620 3.570 3.601 +0.021 5,899 23,512 -586
Total Volume and Open Interest 179,652 500,461 +3,326
Brent Crude Oil(IPE)
Sep02 020726 25.15 25.16 24.80 25.03 -0.23 27,609 58,855 -3,209
Oct02 020726 25.03 25.10 24.77 24.95 -0.20 8,725 48,438 -550
Nov02 020726 24.92 25.00 24.69 24.85 -0.19 1,886 13,769 +222
Dec02 020726 24.80 24.89 24.60 24.72 -0.18 3,918 31,495 +460
Jan03 020726 24.62 24.65 24.54 24.54 -0.17 202 18,277 +118
Feb03 020726 24.44 24.44 24.37 24.37 -0.15 11 5,745 +11
Mar03 020726 24.20 24.20 24.20 24.20 -0.13 0 3,493 +0
Apr03 020726 24.03 24.03 24.03 24.03 -0.11 0 2,275 +0
Total Volume and Open Interest 44,156 214,997 -3,318
Gas Oil(IPE)
Aug02 020726 207.50 208.50 206.00 206.75 -0.25 12,430 38,213 +284
Sep02 020726 207.25 208.75 207.00 207.25 -0.75 8,622 38,158 +1,310
Oct02 020726 208.50 209.75 208.50 208.50 -0.75 3,624 16,786 -1,659
Nov02 020726 211.00 211.00 210.00 210.00 -0.75 572 20,450 +280
Dec02 020726 210.50 211.25 210.25 210.25 -1.00 1,383 44,536 +524
Jan03 020726 210.75 211.25 210.25 210.25 -1.00 52 9,945 +0
Feb03 020726 209.25 209.50 208.75 208.75 -0.75 0 4,390 +0
Mar03 020726 206.00 206.00 206.00 206.00 -1.00 0 6,216 -60
Total Volume and Open Interest 27,283 208,737 +129
US Dollar Index(NYBOT)
Sep02 020726 105.65 107.02 105.54 106.89 +1.41 598 9,164 -74
Dec02 020726 106.31 107.64 106.31 107.46 +1.42 33 2,555 +4
Mar03 020726 108.06 108.06 108.06 108.06 +1.42 0 2 +0
Total Volume and Open Interest 631 11,723 -70
Australian Dollar(IMM)
Sep02 020726 53.69 53.72 53.25 53.26 -0.54 1,758 28,366 +298
Dec02 020726 53.15 53.15 52.82 52.82 -0.54 12 745 -5
Mar03 020726 52.38 52.38 52.38 52.38 -0.54 0 16 +0
Total Volume and Open Interest 1,770 29,838 +293
British Pound(IMM)
Sep02 020726 157.42 157.58 155.70 156.10 -1.64 2,385 35,716 +227
Dec02 020726 156.40 156.40 155.04 155.24 -1.64 13 539 -2
Mar03 020726 154.34 154.34 154.34 154.34 -1.64 0 35 +0
Total Volume and Open Interest 2,398 36,294 +225
Canadian Dollar(IMM)
Sep02 020726 63.53 63.57 62.88 62.92 -0.62 8,533 58,138 -7,061
Dec02 020726 63.35 63.36 62.75 62.76 -0.62 625 5,763 +135
Mar03 020726 62.98 62.98 62.61 62.61 -0.62 15 1,070 +9
Jun03 020726 62.55 62.60 62.47 62.47 -0.62 6 552 -3
Total Volume and Open Interest 9,189 65,736 -6,926
Japanese Yen(IMM)
Sep02 020726 85.25 85.25 84.18 84.29 -1.67 4,396 77,265 -782
Dec02 020726 85.63 85.63 84.60 84.66 -1.67 47 1,675 +4
Mar03 020726 85.05 85.05 85.05 85.05 -1.67 0 168 +0
Total Volume and Open Interest 4,445 79,333 -778
Swiss Franc(IMM)
Sep02 020726 69.06 69.08 68.05 68.31 -1.01 5,166 41,349 -982
Dec02 020726 69.20 69.20 68.30 68.45 -1.00 17 616 -227
Mar03 020726 68.58 68.58 68.58 68.58 -0.99 0 39 +0
Total Volume and Open Interest 5,184 42,009 -1,208
EuroFX(IMM)
Sep02 020726 99.82 99.82 98.38 98.50 -1.45 12,139 103,609 -4,090
Dec02 020726 99.40 99.40 98.00 98.10 -1.45 132 4,288 -93
Mar03 020726 97.75 97.76 97.72 97.72 -1.45 1 176 +5
Total Volume and Open Interest 12,272 108,347 -4,163
Mexican Peso(IMM)
Sep02 020726 10160.0 10240.0 10120.0 10207.0 +95.0 6,844 12,372 -1,734
Dec02 020726 9955.0 10032.0 9955.0 10032.0 +95.0 280 1,419 +16
Total Volume and Open Interest 7,124 14,244 -1,718
30-Year T-Bonds(CBOT)
Sep02 020726 106~03 106~19 105~19 105~29 -0~09 287,697 399,251 +1,931
Dec02 020726 104~21 105~01 104~13 104~23 -0~09 1,634 33,867 -789
Mar03 020726 103~19 103~19 103~19 103~19 -0~09 0 33 +0
Total Volume and Open Interest 289,331 433,151 +1,142
Municipal Bonds(CBOT)
Sep02 020726 106~05 106~06 105~20 105~29 -0~08 557 4,084 +118
Total Volume and Open Interest 557 4,084 +118
10-Year T-Notes(CBOT)
Sep02 020726 110~290 111~130 110~220 111~015 +0~065 464,250 879,281 -17,576
Dec02 020726 109~210 109~290 109~130 109~220 +0~070 7,192 65,488 +1,598
Total Volume and Open Interest 471,442 944,769 -15,978
5-Year T-Notes(CBOT)
Sep02 020726 110~220 110~270 110~125 110~230 +0~090 64,673 582,028 -15,594
Dec02 020726 109~240 109~260 109~240 109~260 +0~090 208 3,664 +74
Total Volume and Open Interest 64,881 585,692 -15,520
2 Year T-Notes(CBOT)
Sep02 020726 106~070 106~084 106~060 106~077 +0~021 8,453 96,479 -648
Total Volume and Open Interest 8,453 96,479 -648
3-Mth T-Bills(IMM)
Sep02 020726 98.43 98.43 98.43 98.43 -0.01 0 371 +0
Total Volume and Open Interest 0 371 +0
Eurodollars(IMM)
Sep02 020726 98.255 98.270 98.230 98.240 unch 137,435 699,710 +9,668
Dec02 020726 98.190 98.220 98.140 98.165 +0.005 164,049 653,706 -15,738
Mar03 020726 97.985 98.010 97.915 97.960 +0.035 230,901 551,962 -8,915
Jun03 020726 97.590 97.630 97.525 97.600 +0.070 148,008 407,177 -1,115
Sep03 020726 97.100 97.140 97.030 97.110 +0.090 68,840 342,170 +9,861
Dec03 020726 96.620 96.665 96.565 96.635 +0.085 54,455 271,455 -656
Mar04 020726 96.240 96.260 96.170 96.240 +0.060 26,012 185,870 +1,850
Jun04 020726 95.920 95.940 95.860 95.930 +0.085 17,146 154,407 -341
Sep04 020726 95.665 95.695 95.610 95.680 +0.055 7,763 127,425 -1,620
Dec04 020726 95.445 95.450 95.365 95.440 +0.045 5,767 108,344 +729
Mar05 020726 95.295 95.295 95.210 95.280 +0.035 6,623 95,698 -1,747
Jun05 020726 95.140 95.140 95.055 95.115 +0.025 3,424 86,410 -44
Total Volume and Open Interest 912,974 4,213,179 -15,506
3-Mth Euro-Yen(IMM)
Sep02 020726 99.92 99.92 99.92 99.92 unch 70 9,698 +4
Dec02 020726 99.91 99.91 99.91 99.91 unch 0 4,674 +330
Mar03 020726 99.87 99.87 99.87 99.87 +0.01 0 2,253 +501
Jun03 020726 99.87 99.87 99.87 99.87 unch 0 4,930 +0
Sep03 020726 99.83 99.84 99.83 99.84 unch 0 5,805 +0
Dec03 020726 99.79 99.79 99.79 99.79 unch 0 2,062 +0
Mar04 020726 99.73 99.73 99.73 99.73 unch 0 719 +5
Jun04 020726 99.71 99.71 99.71 99.71 unch 0 277 +0
Sep04 020726 99.65 99.65 99.65 99.65 unch 0 720 +0
Dec04 020726 99.58 99.58 99.58 99.58 unch 0 162 +0
Total Volume and Open Interest 70 32,860 +840
3-Mth Euro-Yen(SIMEX)
Sep02 020726 99.92 99.92 99.91 99.91 unch 120 41,751 -1,851
Dec02 020726 99.90 99.90 99.90 99.90 unch 1,780 39,361 +634
Mar03 020726 99.86 99.86 99.86 99.86 unch 1,071 36,413 +284
Jun03 020726 99.88 99.88 99.87 99.87 unch 1,216 51,200 -334
Sep03 020726 99.84 99.84 99.84 99.84 unch 427 28,049 -1
Dec03 020726 99.80 99.80 99.80 99.80 unch 85 17,344 +4
Mar04 020726 99.74 99.74 99.74 99.74 unch 30 15,182 -25
Jun04 020726 99.72 99.72 99.72 99.72 unch 0 6,224 +0
Total Volume and Open Interest 4,729 243,404 -1,289
German Euro-Bund(EUREX)
Sep02 020726 109.44 109.72 109.24 109.41 +0.21 1,236,500 921,815 +16,823
Dec02 020726 108.77 109.00 108.66 108.77 +0.21 7,186 26,895 +729
Mar03 020726 108.71 108.71 108.71 108.71 +0.21 977 0 +0
Total Volume and Open Interest 1,244,663 948,710 +17,552
German Euro-Bobl(EUREX)
Sep02 020726 107.57 107.78 107.50 107.58 +0.18 623,323 585,559 -11,217
Dec02 020726 106.90 107.04 106.90 106.91 +0.17 4,368 18,630 -185
Mar03 020726 106.88 106.88 106.88 106.88 +0.18 31 0 +0
Total Volume and Open Interest 627,722 604,189 -11,402
Long Gilt(LIFFE)
Sep02 020726 114~15 114~17 114~00 114~06 unch 40,271 109,065 -2,455
Dec02 020726 116~13 116~13 116~13 116~13 +0~05      
Total Volume and Open Interest 40,271 109,065 -2,455
3-Mth Short Sterling(LIFFE)
Sep02 020726 96.00 96.04 95.98 96.01 +0.03 25,705 0 +0
Dec02 020726 95.87 95.95 95.86 95.90 +0.04 39,939 0 +0
Mar03 020726 95.68 95.73 95.64 95.68 +0.05 33,456 0 +0
Total Volume and Open Interest 134,654    
3-Mth Euribor(LIFFE)
Sep02 020726 96.655 96.690 96.630 96.675 +0.040 95,784 388,023 -11,001
Dec02 020726 96.595 96.650 96.570 96.635 +0.070 162,371 368,178 +1,663
Mar03 020726 96.520 96.590 96.495 96.560 +0.080 165,735 367,366 +9,481
Total Volume and Open Interest 578,229 1,762,443 +13,815
3-Mth Aus T-Bills(SFE)
Sep02 020726 95.13 95.18 95.12 95.17 +0.06 10,665 309,907 +7,534
Dec02 020726 94.99 95.04 94.97 95.03 +0.07 12,959 179,171 +9,342
Mar03 020726 94.79 94.86 94.78 94.85 +0.09 2,887 65,692 +1,116
Jun03 020726 94.65 94.69 94.64 94.69 +0.08 1,861 30,859 +1,910
Sep03 020726 94.53 94.58 94.53 94.56 +0.07 519 18,974 +17
Dec03 020726 94.47 94.47 94.46 94.46 +0.07 306 15,523 -19
Mar04 020726 94.38 94.38 94.38 94.38 +0.09 351 10,557 +301
Jun04 020726 94.31 94.31 94.29 94.29 +0.07 40 4,675 -40
Sep04 020726 94.21 94.21 94.21 94.21 +0.07 0 1,981 +0
Dec04 020726 94.12 94.12 94.12 94.12 +0.06 0 1,335 +0
Total Volume and Open Interest 29,588 639,664 +20,161
10-Year Aus T-Bonds(SFE)
Sep02 020726 94.28 94.31 94.25 94.30 +0.07 2,606 210,074 -22,362
Dec02 020726 94.30 94.30 94.30 94.30 +0.07      
Total Volume and Open Interest 8,230 232,436 +8,106
3-Year Aus T-Bonds(SFE)
Sep02 020726 94.76 94.82 94.72 94.81 +0.10 52,308 691,659 +44,459
Dec02 020726 94.81 94.81 94.81 94.81 +0.10      
Total Volume and Open Interest 52,308 691,659 +44,459
Gold(CMX)
Aug02 020726 307.3 307.9 300.5 303.3 -6.4 35,260 44,968 -11,306
Oct02 020726 309.3 309.3 302.0 304.4 -6.5 526 8,496 +70
Dec02 020726 309.8 309.9 302.0 305.2 -6.5 16,956 62,128 +5,559
Feb03 020726 309.6 309.6 303.5 305.9 -6.5 400 8,328 +192
Apr03 020726 311.0 311.0 303.0 306.5 -6.5 1 4,303 -1
Jun03 020726 311.0 311.0 305.5 307.0 -6.6 334 5,824 -116
Total Volume and Open Interest 54,020 158,142 -5,899
Silver(CMX)
Jul02 020726 484.0 484.0 461.0 466.1 -19.0 27 54 -157
Sep02 020726 482.5 484.5 459.5 466.5 -19.0 13,573 54,015 -4,448
Dec02 020726 487.0 487.0 462.0 469.4 -19.2 3,522 24,521 +3,013
Mar03 020726 488.0 488.0 466.0 471.5 -19.2 5 2,086 +3
May03 020726 479.5 479.5 472.6 472.6 -19.2 0 1,872 +0
Total Volume and Open Interest 17,139 91,393 -1,599
Platinum(NYM)
Jul02 020726 532.7 532.7 532.7 532.7 +2.9 2 9 -7
Oct02 020726 520.0 528.0 520.0 523.2 +5.4 473 4,941 -12
Jan03 020726 518.0 518.0 517.2 517.2 +5.4 0 64 +0
Total Volume and Open Interest 475 5,014 -19
Palladium(NYME)
Sep02 020726 334.00 335.00 331.00 334.45 +2.85 206 2,006 -26
Dec02 020726 335.45 335.45 335.45 335.45 +2.85 10 141 +10
Total Volume and Open Interest 216 2,147 -16
Copper(CMX)
Jul02 020726 69.15 69.35 68.70 68.70 unch 1,141 1,557 +579
Sep02 020726 69.45 70.00 68.80 69.05 +0.05 11,004 52,886 +1,523
Dec02 020726 70.40 70.80 69.80 69.95 +0.05 1,453 13,742 +143
Mar03 020726 71.60 71.60 70.80 70.80 +0.05 606 3,102 +285
May03 020726 72.10 72.10 71.30 71.30 +0.05 116 2,415 +79
Total Volume and Open Interest 15,996 93,799 +2,605
DJIA Index(CBOT)
Sep02 020726 8125 8275 8100 8267 +97 39,358 32,755 -2,691
Dec02 020726 8140 8250 8125 8250 +95 157 564 +7
Mar03 020726 8247 8247 8247 8247 +95      
Jun03 020726 8247 8247 8247 8247 +95 0 1 +0
Total Volume and Open Interest 39,515 33,346 -2,688
S & P 500(CME)
Sep02 020726 842.50 856.00 835.00 853.70 +16.90 117,511 584,211 +4,291
Dec02 020726 838.00 854.00 838.00 853.70 +17.00 562 20,513 +153
Mar03 020726 853.70 853.70 853.70 853.70 +17.00 33 14,995 +9
Jun03 020726 854.70 854.70 854.70 854.70 +17.30 5 381 +5
Total Volume and Open Interest 118,111 620,139 +4,458
S & P 500 E-Mini(Globex)
Sep02 020726 837.25 855.75 824.75 853.75 +17.00 881,267 360,755 -9,537
Dec02 020726 822.75 853.75 822.75 853.75 +17.00 24 66 -8
Total Volume and Open Interest 881,291 360,821 -9,545
NASDAQ 100(CME)
Sep02 020726 911.00 920.00 887.00 912.50 +15.50 20,458 65,938 +1,314
Dec02 020726 916.50 916.50 916.50 916.50 +15.50 1 61 +0
Mar03 020726 920.50 920.50 920.50 920.50 +15.50 0 2 +0
Total Volume and Open Interest 20,458 66,001 +1,314
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020726 897.0 921.0 887.0 912.5 +15.5 304,634 161,167 +2,961
Dec02 020726 900.0 916.5 900.0 916.5 +15.5 10 8 +0
Total Volume and Open Interest 304,644 161,175 +2,961
NYSE Composite(NYBOT)
Sep02 020726 456.00 460.75 453.50 460.75 +8.25 630 7,219 -350
Dec02 020726 460.75 460.75 460.75 460.75 +8.25 0 510 +0
Mar03 020726 460.75 460.75 460.75 460.75 +8.25 0 200 +0
Total Volume and Open Interest 630 7,929 -350
S & P Midcap 400(CME)
Sep02 020726 415.00 417.50 411.10 417.50 +4.75 2,135 16,192 +132
Dec02 020726 418.30 418.30 418.30 418.30 +4.75      
Mar03 020726 421.30 421.30 421.30 421.30 +4.75      
Total Volume and Open Interest 2,135 16,192 +132
Russell 2000(CME)
Sep02 020726 382.00 385.50 375.25 385.00 +6.75 3,831 24,496 -135
Dec02 020726 385.75 385.75 385.75 385.75 +6.75 0 1 +0
Mar03 020726 387.75 387.75 387.75 387.75 +6.75      
Total Volume and Open Interest 3,831 24,497 -135
Value Line(KCBT)
Sep02 020726 976.00 977.50 953.00 977.50 +10.50 220 219 +36
Total Volume and Open Interest 220 225 +36
Nikkei 225(CME)
Sep02 020726 9745 9800 9680 9740 -90 3,520 25,304 +303
Dec02 020726 9735 9735 9735 9735 -90 0 44 +0
Total Volume and Open Interest 3,520 25,351 +303
Nikkei 225(SIMEX)
Sep02 020726 9860 9885 9535 9615 -305 16,687 77,209 -115
Dec02 020726 9585 9585 9585 9585 -305 0 151 +0
Mar03 020726 9585 9585 9585 9585 -305 0 300 +0
Total Volume and Open Interest 16,687 78,160 -115
CAC 40(MATIF)
Jul02 020726 3100.0 3180.0 3031.0 3169.0 +20.0 136,271 631,749 +6,547
Aug02 020726 3125.0 3182.5 3040.0 3177.0 +20.0 25,110 48,401 +23,261
Sep02 020726 3141.0 3185.0 3054.0 3185.0 +19.5 1,843 114,673 +822
Total Volume and Open Interest 163,229 818,752 +30,625
DAX Index(EUREX)
Sep02 020726 3560.0 3602.5 3385.0 3577.5 +82.5 115,448 201,594 -2,765
Dec02 020726 3565.0 3618.0 3427.0 3607.5 +82.0 529 5,195 +62
Mar03 020726 3579.5 3647.0 3555.0 3636.0 +81.0 200 1,011 +22
Total Volume and Open Interest 116,177 207,800 -2,681
FT-SE 100(LIFFE)
Sep02 020726 3944.00 4015.50 3833.00 3998.00 +53.00 123,950 480,155 +23,287
Dec02 020726 3943.00 4019.50 3884.00 4016.00 +52.00 2,097 36,154 +1,998
Mar03 020726 4005.50 4005.50 4005.50 4005.50 +53.00 914 15,450 +748
Total Volume and Open Interest 127,461 534,534 +26,433
SPI 200(SFE)
Sep02 020726 3033.0 3033.0 2975.0 2992.0 -50.0 14,266 147,331 -5,280
Dec02 020726 3033.0 3033.0 2987.0 3000.0 -51.0 3 1,921 -52
Mar03 020726 3011.0 3011.0 3011.0 3011.0 -51.0 4 1,077 +11
Total Volume and Open Interest 14,278 151,377 -5,316
GSCI(CME)
Aug02 020726 200.65 201.00 199.50 200.10 -2.10 71 19,511 +26
Sep02 020726 200.00 200.00 200.00 200.00 -1.50 0 1 +0
Oct02 020726 201.25 201.25 201.25 201.25 -1.25      
Total Volume and Open Interest 71 19,512 +26
Bridge CRB Index(NYBOT)
Aug02 020726 211.00 211.00 208.75 209.25 -2.25 32 256 -16
Nov02 020726 214.75 214.75 211.95 212.50 -2.25 17 162 +6
Jan03 020726 215.25 215.25 215.25 215.25 -2.25 0 53 +0
Total Volume and Open Interest 49 471 -10
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

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!