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 August 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020815 600.00 601.00 591.00 592.25 -1.75 12,935 27,732 -2,092
Nov02 020815 578.00 579.50 570.00 573.00 +1.25 50,612 103,796 +985
Jan03 020815 578.00 579.00 570.00 572.75 +2.50 3,933 19,378 +133
Mar03 020815 574.00 576.00 568.50 570.75 +1.50 2,592 17,005 +718
May03 020815 567.00 568.00 561.00 562.75 +1.25 3,143 28,490 +844
Jul03 020815 562.00 563.50 557.50 558.50 +1.50 1,555 8,294 +962
Aug03 020815 553.00 553.00 553.00 553.00 unch 11 52 +9
Total Volume and Open Interest 76,387 208,887 +1,488
Soybean Meal(CBOT)
Sep02 020815 193.50 194.00 187.50 188.30 -2.70 9,894 19,322 -1,650
Oct02 020815 186.00 187.20 181.80 182.30 -1.40 6,116 21,538 +171
Dec02 020815 184.50 185.00 179.90 180.30 -1.80 18,525 53,312 +3,085
Jan03 020815 183.20 183.50 179.00 179.20 -1.10 2,074 8,011 +643
Mar03 020815 181.00 181.00 176.70 176.90 -1.30 1,487 7,854 +459
May03 020815 177.00 177.00 173.50 173.60 -1.00 2,527 9,607 +516
Jul03 020815 175.00 175.20 173.00 173.40 -0.40 1,780 7,141 +791
Aug03 020815 173.00 173.00 171.00 171.10 -0.30 346 1,521 +54
Total Volume and Open Interest 44,894 131,686 +3,632
Soybean Oil(CBOT)
Sep02 020815 21.12 21.29 20.92 21.16 +0.27 5,939 22,647 +195
Oct02 020815 21.15 21.29 20.95 21.19 +0.26 3,582 17,119 +1,152
Dec02 020815 21.27 21.42 21.04 21.26 +0.22 12,693 73,814 +1,716
Jan03 020815 21.25 21.40 21.05 21.23 +0.22 692 6,186 +158
Mar03 020815 21.25 21.35 21.05 21.18 +0.17 618 4,812 +406
May03 020815 21.33 21.33 21.12 21.13 +0.13 1,152 8,346 +66
Jul03 020815 21.28 21.28 21.08 21.12 +0.13 373 4,977 +138
Aug03 020815 21.00 21.00 20.85 20.85 +0.10 1 656 +1
Total Volume and Open Interest 25,615 141,711 +3,703
Canola(WCE)
Sep02 020815 421.5 421.5 421.5 421.5 +0.5 0 105 +0
Nov02 020815 432.0 432.0 427.0 429.7 +1.7 4,277 37,204 +205
Jan03 020815 432.5 434.9 430.3 432.8 +3.0 3,785 14,787 +2,127
Mar03 020815 433.0 434.0 432.3 434.0 +4.2 1,859 2,968 +827
May03 020815 431.9 431.9 431.9 431.9 +3.1 845 1,279 +648
Total Volume and Open Interest 10,875 56,712 +3,896
Corn(CBOT)
Sep02 020815 276.00 277.00 270.00 272.25 -0.75 26,846 101,607 -5,650
Dec02 020815 287.00 288.50 281.00 284.00 -0.75 87,145 306,024 +8,084
Mar03 020815 292.00 292.50 286.50 288.75 -0.25 9,436 50,642 +1,728
May03 020815 292.50 293.00 286.50 289.50 -0.25 3,579 14,742 +2,092
Jul03 020815 291.50 292.00 286.00 288.75 unch 3,201 22,267 +1,205
Sep03 020815 271.50 271.50 266.50 268.00 -1.00 639 4,383 +417
Total Volume and Open Interest 133,745 521,495 +8,463
Wheat(CBOT)
Sep02 020815 358.50 360.00 350.00 350.50 -6.50 6,059 25,211 -1,588
Dec02 020815 370.50 372.00 362.00 362.50 -6.50 21,829 84,893 +1,432
Mar03 020815 376.50 379.50 370.50 371.50 -5.25 3,187 14,372 +560
May03 020815 369.00 372.00 366.00 366.00 -3.00 103 932 +9
Jul03 020815 345.50 349.50 344.00 344.75 unch 1,140 6,713 +340
Total Volume and Open Interest 32,368 133,301 +782
Wheat(KCBT)
Sep02 020815 399.00 400.00 390.50 391.00 -6.50 4,952 24,337 -965
Dec02 020815 404.00 405.50 396.50 397.00 -5.75 6,623 45,066 -979
Mar03 020815 403.00 404.00 396.00 397.00 -5.50 1,298 11,342 +505
May03 020815 391.50 391.50 389.00 389.00 -2.50 120 1,024 -40
Jul03 020815 370.50 372.50 367.00 367.50 -3.00 449 3,122 +86
Total Volume and Open Interest 13,446 84,942 -1,391
Wheat(MGE)
Sep02 020815 412.00 415.00 405.25 409.50 -1.75 3,833 10,174 -1,370
Dec02 020815 416.00 417.50 410.50 414.50 +0.25 3,036 11,201 -66
Mar03 020815 416.00 416.00 410.00 412.00 -1.00 310 2,615 +58
May03 020815 401.00 401.50 398.00 398.00 -1.25 47 1,187 +25
Jul03 020815 386.00 387.25 384.00 384.25 +0.25 296 1,172 +141
Total Volume and Open Interest 7,537 27,013 -1,204
Oats(CBOT)
Sep02 020815 190.00 192.00 187.00 190.75 +1.50 650 2,591 -99
Dec02 020815 189.50 190.00 185.00 188.00 +1.00 904 6,977 +88
Mar03 020815 183.00 183.00 179.50 183.00 +2.50 210 1,449 +76
May03 020815 178.50 183.00 178.50 183.00 +5.25 3 180 +0
Total Volume and Open Interest 1,767 11,198 +65
Rough Rice(CBOT)
Sep02 020815 4.10 4.11 4.07 4.07 -0.02 119 2,018 -11
Nov02 020815 4.36 4.37 4.31 4.31 -0.03 168 2,656 +56
Jan03 020815 4.56 4.58 4.53 4.53 -0.03 27 891 -2
Mar03 020815 4.75 4.75 4.75 4.75 -0.03 0 726 +0
Total Volume and Open Interest 314 7,204 +43
Live Cattle(CME)
Aug02 020815 65.575 66.075 65.550 65.850 +0.275 2,658 4,706 -270
Oct02 020815 68.750 68.950 68.425 68.650 -0.025 4,733 44,853 +696
Dec02 020815 70.600 70.750 70.400 70.575 -0.050 1,658 22,843 -213
Feb03 020815 71.700 71.800 71.550 71.600 -0.100 1,109 13,188 +358
Apr03 020815 72.200 72.275 72.050 72.250 +0.050 596 5,885 +328
Jun03 020815 67.500 67.800 67.400 67.450 -0.025 136 1,985 +49
Total Volume and Open Interest 10,914 93,519 +969
Feeder Cattle(CME)
Aug02 020815 77.700 78.300 77.575 78.125 +0.550 441 2,745 -180
Sep02 020815 77.075 77.625 77.000 77.525 +0.450 467 2,196 -175
Oct02 020815 77.375 77.750 77.100 77.600 +0.225 783 4,014 +246
Nov02 020815 77.500 77.950 77.250 77.750 +0.250 211 1,426 -11
Jan03 020815 76.375 76.800 76.300 76.625 +0.250 67 911 +26
Mar03 020815 75.800 76.000 75.750 75.800 unch 10 124 +5
Apr03 020815 76.050 76.050 75.925 75.925 +0.275 12 78 -5
Total Volume and Open Interest 1,993 11,513 -91
Lean Hogs(CME)
Oct02 020815 36.600 37.325 36.350 36.775 -0.325 3,371 17,095 +547
Dec02 020815 36.850 37.500 36.850 37.175 +0.225 1,355 10,563 +246
Feb03 020815 44.900 45.200 44.400 44.450 -0.500 462 1,896 +31
Apr03 020815 50.550 51.500 50.500 51.200 +0.850 242 453 +103
May03 020815 57.800 58.900 57.800 58.900 +1.100 21 98 +11
Jun03 020815 59.700 60.500 59.700 60.500 +1.200 64 177 +10
Jul03 020815 59.300 60.300 59.300 60.200 +1.000 31 86 +11
Aug03 020815 58.000 58.050 57.500 58.050 +0.550 10 25 +9
Total Volume and Open Interest 5,866 33,114 +874
Pork Bellies(CME)
Aug02 020815 63.100 65.350 63.100 65.350 +2.950 82 80 -26
Feb03 020815 62.550 63.250 61.750 62.500 +0.075 170 788 +54
Mar03 020815 61.900 61.900 61.900 61.900 +0.300 1 26 +0
May03 020815 63.500 63.500 63.500 63.500 unch 0 2 +0
Jul03 020815 64.250 64.250 64.250 64.250 unch 1 3 +0
Total Volume and Open Interest 254 899 +28
Cocoa(NYBOT)
Sep02 020815 1820 1876 1820 1871 +44 3,817 7,314 -1,412
Dec02 020815 1845 1887 1842 1884 +40 5,559 35,738 +1,891
Mar03 020815 1830 1868 1830 1866 +35 1,709 19,626 -467
May03 020815 1839 1863 1839 1863 +33 461 7,125 -21
Jul03 020815 1840 1861 1840 1861 +33 990 6,979 -365
Sep03 020815 1838 1865 1838 1861 +33 110 10,244 +6
Dec03 020815 1842 1861 1840 1861 +33 98 9,603 -83
Total Volume and Open Interest 13,269 100,464 +74
Coffee "C"(NYBOT)
Sep02 020815 48.00 48.40 46.00 46.50 -1.70 7,499 23,044 -2,718
Dec02 020815 51.25 51.75 49.80 50.00 -1.60 4,931 26,449 +1,490
Mar03 020815 54.15 54.50 53.00 53.00 -1.30 909 11,337 +168
May03 020815 55.70 55.90 54.65 54.65 -1.15 63 3,668 +24
Jul03 020815 57.00 57.30 56.25 56.25 -0.95 19 3,772 +18
Sep03 020815 58.00 58.00 57.70 57.70 -0.90 8 2,355 +3
Total Volume and Open Interest 13,429 70,771 -1,015
Orange Juice(NYBOT)
Sep02 020815 103.10 103.10 102.15 102.85 -0.25 2,071 15,088 -1,149
Nov02 020815 105.90 105.90 104.70 105.80 -0.10 1,520 11,167 +346
Jan03 020815 107.70 107.70 106.50 107.10 -0.60 44 4,511 +1
Mar03 020815 108.25 108.25 107.50 107.50 -0.55 36 3,138 +3
May03 020815 108.00 108.00 107.75 107.95 -0.30 55 545 +20
Total Volume and Open Interest 3,800 34,774 -739
Sugar #11(NYBOT)
Oct02 020815 5.90 6.15 5.89 6.10 +0.20 8,773 81,939 -4
Mar03 020815 5.88 6.02 5.87 6.01 +0.13 2,035 36,981 +541
May03 020815 5.73 5.85 5.73 5.84 +0.12 184 12,044 +62
Jul03 020815 5.49 5.60 5.49 5.59 +0.12 246 16,628 -103
Oct03 020815 5.54 5.63 5.54 5.62 +0.10 237 10,868 -39
Total Volume and Open Interest 11,706 164,444 +558
London Cocoa(LCE)
Sep02 020815 1359 1376 1356 1376 +17 470 42,072 -171
Dec02 020815 1327 1348 1325 1348 +21 705 32,396 +270
Mar03 020815 1301 1327 1300 1327 +26 457 37,641 +299
May03 020815 1326 1339 1323 1339 +26 7 10,150 +7
Jul03 020815 1337 1347 1337 1347 +24 28 10,173 -7
Sep03 020815 1342 1350 1342 1350 +23 16 7,249 +16
Dec03 020815 1332 1350 1332 1350 +23 0 7,415 +0
Total Volume and Open Interest 1,683 148,954 +414
London Coffee(LCE)
Sep02 020815 504.00 505.00 497.00 501.00 -2.00 2,079 22,818 -793
Nov02 020815 522.00 522.00 515.00 518.00 -3.00 1,245 40,223 +172
Jan03 020815 536.00 537.00 532.00 534.00 -2.00 842 28,722 +353
Mar03 020815 553.00 553.00 547.00 550.00 -3.00 1,851 16,974 +1,168
May03 020815 568.00 568.00 563.00 565.00 -3.00 37 10,327 +0
Jul03 020815 582.00 582.00 576.00 578.00 -3.00 104 7,986 +45
Total Volume and Open Interest 6,169 128,181 +952
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020815 181.00 183.40 179.80 183.40 +2.90 1,704 19,347 +103
Dec02 020815 177.00 179.40 176.00 179.40 +2.40 275 8,201 -95
Mar03 020815 180.00 181.90 178.50 181.90 +2.40 245 10,028 +130
May03 020815 178.80 180.90 178.00 180.90 +2.30 6 4,028 +0
Total Volume and Open Interest 2,312 44,782 +218
Cotton(NYBOT)
Oct02 020815 45.52 45.95 44.15 44.22 -1.26 109 3,009 +37
Dec02 020815 47.00 47.60 45.70 45.78 -1.24 1,972 52,847 +146
Mar03 020815 48.90 49.30 47.60 47.69 -1.16 127 8,792 +10
May03 020815 50.90 50.90 50.09 50.09 -1.31 18 5,328 +0
Jul03 020815 52.60 52.60 51.10 51.10 -1.20 12 2,221 +2
Oct03 020815 52.20 52.20 52.20 52.20 -1.20 0 125 +0
Total Volume and Open Interest 2,238 73,408 +195
Lumber(CME)
Sep02 020815 243.9 250.9 243.0 245.2 +2.5 171 1,611 +11
Nov02 020815 246.1 251.9 246.0 246.7 +0.5 70 513 +8
Jan03 020815 259.0 259.0 257.1 258.8 -2.2 9 76 -1
Mar03 020815 265.5 265.5 264.3 264.3 +0.7 2 13 +1
Total Volume and Open Interest 253 2,245 +20
Crude Oil(NYM)
Sep02 020815 28.20 29.10 28.02 29.06 +0.91 86,360 79,942 -3,606
Oct02 020815 27.55 28.44 27.43 28.38 +0.87 88,267 149,724 +14,304
Nov02 020815 27.08 27.86 27.07 27.86 +0.80 18,798 33,915 +1,771
Dec02 020815 26.78 27.49 26.70 27.49 +0.71 13,610 50,556 -25
Jan03 020815 26.50 27.18 26.50 27.18 +0.67 2,807 23,097 +655
Feb03 020815 26.42 26.89 26.35 26.89 +0.63 1,346 10,431 +384
Mar03 020815 26.05 26.61 26.05 26.61 +0.60 988 11,196 +352
Apr03 020815 25.90 26.36 25.90 26.36 +0.57 90 6,826 +16
May03 020815 25.64 26.14 25.64 26.14 +0.55 576 3,969 -163
Jun03 020815 25.40 25.92 25.40 25.92 +0.53 4,695 15,550 +1
Total Volume and Open Interest 221,510 479,425 +13,915
Heating Oil(NYM)
Sep02 020815 70.20 72.90 69.85 72.78 +2.64 16,355 34,302 +1,062
Oct02 020815 71.00 73.70 70.70 73.55 +2.64 10,574 33,023 +2,536
Nov02 020815 71.70 74.25 71.70 74.15 +2.59 2,585 12,432 +77
Dec02 020815 72.40 74.90 72.15 74.70 +2.59 1,896 18,970 -144
Jan03 020815 72.85 75.30 72.50 75.05 +2.54 436 11,734 +123
Feb03 020815 72.45 75.00 72.15 74.55 +2.44 550 9,643 -266
Mar03 020815 71.00 72.95 71.00 72.95 +2.29 379 6,793 +15
Apr03 020815 69.40 71.10 69.40 71.10 +2.14 291 3,297 +175
May03 020815 67.80 69.25 67.80 69.25 +1.94 2 1,981 +1
Jun03 020815 68.20 68.55 68.15 68.55 +1.84 57 3,140 +4
Total Volume and Open Interest 33,137 138,823 +3,589
Unleaded Gas(NYM)
Sep02 020815 77.80 80.00 77.40 79.76 +2.12 19,209 36,918 -900
Oct02 020815 75.30 77.35 74.80 77.08 +2.08 11,356 29,184 +2,040
Nov02 020815 73.70 75.70 73.70 75.55 +2.02 3,466 8,607 -357
Dec02 020815 73.00 74.53 72.60 74.53 +1.92 3,599 6,682 +634
Jan03 020815 72.70 74.11 72.70 74.11 +1.81 636 2,968 +297
Feb03 020815 72.55 74.21 72.55 74.21 +1.81 451 1,555 +196
Mar03 020815 74.76 74.76 74.76 74.76 +1.81 358 2,010 -153
Apr03 020815 80.00 80.86 80.00 80.86 +1.81 10 1,481 +3
Total Volume and Open Interest 39,085 91,294 +1,760
Natural Gas(NYM)
Sep02 020815 2.880 3.140 2.880 3.127 +0.217 49,574 52,719 +2,326
Oct02 020815 2.935 3.190 2.930 3.172 +0.217 14,005 41,388 +956
Nov02 020815 3.250 3.480 3.240 3.457 +0.190 5,483 30,524 -693
Dec02 020815 3.555 3.750 3.545 3.730 +0.163 3,833 32,022 -362
Jan03 020815 3.705 3.870 3.700 3.870 +0.151 3,972 29,866 +284
Feb03 020815 3.690 3.838 3.680 3.838 +0.140 1,830 21,018 -95
Mar03 020815 3.650 3.778 3.645 3.778 +0.121 2,722 20,742 +522
Apr03 020815 3.550 3.668 3.550 3.668 +0.101 2,565 17,142 +240
Total Volume and Open Interest 93,329 437,707 +3,724
Brent Crude Oil(IPE)
Oct02 020815 25.95 26.87 25.89 26.85 +0.90 52,545 63,029 +5,756
Nov02 020815 25.76 26.60 25.73 26.60 +0.83 11,007 33,038 +2,735
Dec02 020815 25.59 26.35 25.55 26.35 +0.76 9,563 31,557 +1,494
Jan03 020815 25.40 26.08 25.39 26.08 +0.70 803 20,321 +1
Feb03 020815 25.60 25.81 25.60 25.81 +0.65 700 6,417 -360
Mar03 020815 25.40 25.54 25.40 25.54 +0.60 0 4,042 +0
Apr03 020815 24.75 25.27 24.75 25.27 +0.55 100 2,880 +0
May03 020815 25.04 25.04 25.04 25.04 +0.54 0 1,853 +0
Total Volume and Open Interest 101,117 221,496 +1,905
Gas Oil(IPE)
Sep02 020815 215.75 222.50 215.25 221.00 +4.50 14,974 43,252 -148
Oct02 020815 216.75 222.75 216.25 222.50 +5.00 10,475 30,136 +1,991
Nov02 020815 217.75 223.25 217.25 223.25 +4.50 1,765 24,311 +174
Dec02 020815 218.50 223.25 218.25 223.25 +4.50 2,048 45,422 +369
Jan03 020815 220.50 223.25 220.50 223.25 +4.50 1,050 10,608 +609
Feb03 020815 221.00 221.00 221.00 221.00 +4.25 75 4,546 +35
Mar03 020815 217.75 217.75 217.75 217.75 +3.75 100 6,037 -100
Apr03 020815 214.75 214.75 214.75 214.75 +3.75 35 1,611 -35
Total Volume and Open Interest 31,562 196,201 +3,225
US Dollar Index(NYBOT)
Sep02 020815 107.40 107.57 106.74 106.85 -0.19 858 8,277 +155
Dec02 020815 108.13 108.13 107.30 107.42 -0.17 78 2,665 +14
Mar03 020815 107.98 107.98 107.98 107.98 -0.17 0 2 +0
Total Volume and Open Interest 936 10,948 +169
Australian Dollar(IMM)
Sep02 020815 54.01 54.44 53.90 54.17 +0.64 1,532 22,042 +214
Dec02 020815 53.55 53.85 53.55 53.74 +0.64 21 827 +15
Mar03 020815 53.41 53.41 53.31 53.31 +0.64 0 16 +0
Total Volume and Open Interest 1,553 23,667 +229
British Pound(IMM)
Sep02 020815 152.96 153.82 152.84 153.46 -0.10 2,162 28,564 +357
Dec02 020815 152.10 152.80 152.00 152.58 -0.10 23 711 -3
Mar03 020815 151.68 151.68 151.68 151.68 -0.10 0 35 +0
Total Volume and Open Interest 2,185 29,315 +354
Canadian Dollar(IMM)
Sep02 020815 64.08 64.20 63.89 63.96 +0.05 4,739 50,753 -1,035
Dec02 020815 63.91 64.00 63.70 63.78 +0.04 451 8,070 +93
Mar03 020815 63.70 63.78 63.61 63.61 +0.03 210 1,994 +200
Jun03 020815 63.60 63.61 63.45 63.45 +0.02 91 737 +90
Total Volume and Open Interest 5,544 61,957 -599
Japanese Yen(IMM)
Sep02 020815 85.30 85.60 85.02 85.46 +0.03 11,990 73,368 +4,688
Dec02 020815 85.67 85.94 85.43 85.82 +0.05 88 1,831 +16
Mar03 020815 86.18 86.18 86.18 86.18 +0.07 0 228 +0
Total Volume and Open Interest 12,078 75,652 +4,704
Swiss Franc(IMM)
Sep02 020815 66.96 67.38 66.77 67.29 +0.03 4,953 35,650 +71
Dec02 020815 67.15 67.48 66.95 67.44 +0.03 31 984 +5
Mar03 020815 67.57 67.57 67.57 67.57 +0.03 0 44 +0
Total Volume and Open Interest 4,984 36,713 +76
EuroFX(IMM)
Sep02 020815 97.71 98.37 97.51 98.23 +0.16 8,758 95,123 +2,318
Dec02 020815 97.28 97.94 97.17 97.83 +0.16 379 4,698 +166
Mar03 020815 97.44 97.44 97.44 97.44 +0.16 100 251 +100
Total Volume and Open Interest 9,237 100,331 +2,584
Mexican Peso(IMM)
Sep02 020815 10020.0 10040.0 9985.0 10000.0 +40.0 4,211 15,113 +1,558
Dec02 020815 9860.0 9860.0 9832.0 9832.0 +40.0 2 2,245 +0
Total Volume and Open Interest 4,214 17,802 +1,559
30-Year T-Bonds(CBOT)
Sep02 020815 110~18 111~04 109~17 110~02 -1~04 406,245 412,132 +11,155
Dec02 020815 109~12 109~29 108~16 108~28 -1~04 28,388 76,256 +5,993
Mar03 020815 107~23 108~04 107~23 107~23 -1~05 3 105 +2
Total Volume and Open Interest 434,636 488,493 +17,150
Municipal Bonds(CBOT)
Sep02 020815 107~30 108~06 107~19 107~25 -0~29 820 4,372 +89
Dec02 020815 106~13 106~13 106~13 106~13 -0~28 4 13 +4
Total Volume and Open Interest 824 4,385 +93
10-Year T-Notes(CBOT)
Sep02 020815 113~000 113~085 112~035 112~170 -0~225 642,878 816,471 +15,661
Dec02 020815 111~140 111~190 110~260 111~060 -0~230 56,079 203,947 +26,258
Total Volume and Open Interest 698,957 1,020,418 +41,919
5-Year T-Notes(CBOT)
Sep02 020815 111~100 111~215 110~315 111~130 -0~125 98,849 604,788 +5,294
Dec02 020815 110~180 110~275 110~075 110~210 -0~125 19,684 35,465 +6,416
Total Volume and Open Interest 118,533 640,253 +11,710
2 Year T-Notes(CBOT)
Sep02 020815 106~076 106~097 106~056 106~076 -0~025 9,029 111,241 +559
Dec02 020815 106~004 106~020 106~004 106~010 -0~035 10 10  
Total Volume and Open Interest 9,039 111,251  
3-Mth T-Bills(IMM)
Sep02 020815 98.40 98.43 98.40 98.43 unch 5 870 +0
Total Volume and Open Interest 5 870 +0
Eurodollars(IMM)
Sep02 020815 98.225 98.285 98.215 98.275 unch 144,212 742,980 +4,452
Dec02 020815 98.240 98.325 98.190 98.290 -0.015 228,932 732,081 +1,612
Mar03 020815 98.050 98.155 97.950 98.075 -0.080 231,599 648,794 +15,588
Jun03 020815 97.730 97.820 97.570 97.710 -0.135 171,130 449,014 +6,773
Sep03 020815 97.330 97.395 97.155 97.285 -0.170 99,280 389,980 +12,143
Dec03 020815 96.870 96.970 96.730 96.850 -0.160 63,814 295,046 +5,877
Mar04 020815 96.520 96.575 96.360 96.480 -0.150 37,775 183,276 +4,010
Jun04 020815 96.230 96.300 96.100 96.210 -0.130 36,780 170,324 +1,929
Sep04 020815 96.000 96.070 95.885 95.985 -0.125 12,884 129,526 -345
Dec04 020815 95.760 95.840 95.690 95.760 -0.130 15,505 122,343 +6,066
Mar05 020815 95.625 95.655 95.525 95.600 -0.125 8,060 106,217 +761
Jun05 020815 95.455 95.485 95.355 95.430 -0.125 8,434 94,551 +1,312
Total Volume and Open Interest 1,116,290 4,632,329 +66,731
3-Mth Euro-Yen(IMM)
Sep02 020815 99.93 99.93 99.93 99.93 unch 6 12,030 -5
Dec02 020815 99.92 99.92 99.92 99.92 unch 1 5,227 -346
Mar03 020815 99.90 99.90 99.90 99.90 unch 0 3,941 +400
Jun03 020815 99.90 99.90 99.90 99.90 unch 2 6,355 -25
Sep03 020815 99.88 99.88 99.88 99.88 unch 4 2,853 -2,827
Dec03 020815 99.84 99.84 99.84 99.84 unch 0 2,652 +0
Mar04 020815 99.79 99.79 99.79 99.79 unch 0 720 +0
Jun04 020815 99.75 99.75 99.75 99.75 unch 0 477 +0
Sep04 020815 99.69 99.69 99.69 99.69 unch 0 800 +0
Dec04 020815 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 13 36,776 -2,803
3-Mth Euro-Yen(SIMEX)
Sep02 020815 99.92 99.93 99.92 99.93 +0.01 158 43,020 +915
Dec02 020815 99.92 99.92 99.92 99.92 +0.00 593 40,038 +971
Mar03 020815 99.89 99.89 99.89 99.89 +0.00 925 35,087 -340
Jun03 020815 99.90 99.90 99.90 99.90 +0.00 735 50,152 +218
Sep03 020815 99.88 99.88 99.88 99.88 unch 294 27,113 -3,120
Dec03 020815 99.85 99.85 99.85 99.85 unch 67 16,588 +13
Mar04 020815 99.80 99.80 99.80 99.80 +0.01 5 15,251 -2
Jun04 020815 99.78 99.78 99.78 99.78 +0.01 1 6,357 +0
Total Volume and Open Interest 3,028 242,879 -1,145
German Euro-Bund(EUREX)
Sep02 020815 111.33 111.38 110.37 110.77 -0.76 1,039,311 863,712 +7,852
Dec02 020815 110.68 110.68 109.76 110.14 -0.74 11,449 54,245 +6,711
Mar03 020815 110.07 110.07 110.07 110.07 -0.76 5,687 0 +0
Total Volume and Open Interest 1,056,447 917,957 +14,563
German Euro-Bobl(EUREX)
Sep02 020815 108.56 108.66 107.86 108.16 -0.57 682,363 633,137 +27,859
Dec02 020815 107.89 107.89 107.23 107.47 -0.53 4,006 40,401 +2,174
Mar03 020815 107.35 107.35 107.35 107.35 -0.58 956 0 +0
Total Volume and Open Interest 687,325 673,538 +30,033
Long Gilt(LIFFE)
Sep02 020815 116~04 116~10 115~12 115~18 -1~00 25,525 108,963 -2,248
Dec02 020815 118~05 118~05 118~05 118~05 -1~00 0 22 +0
Total Volume and Open Interest 25,525 108,985 -2,248
3-Mth Short Sterling(LIFFE)
Sep02 020815 96.06 96.06 95.99 96.01 -0.06 14,742 0 +0
Dec02 020815 96.04 96.08 95.95 95.98 -0.14 34,552 0 +0
Mar03 020815 95.92 95.97 95.77 95.80 -0.23 44,887 0 +0
Total Volume and Open Interest 144,249    
3-Mth Euribor(LIFFE)
Sep02 020815 96.670 96.690 96.635 96.650 -0.050 62,804 377,718 +3,437
Dec02 020815 96.685 96.720 96.580 96.615 -0.140 109,640 388,461 +2,971
Mar03 020815 96.675 96.710 96.485 96.530 -0.225 101,607 350,429 +249
Total Volume and Open Interest 426,888 1,826,087 +17,754
3-Mth Aus T-Bills(SFE)
Sep02 020815 95.05 95.08 95.05 95.06 -0.05 7,360 271,764 -12,813
Dec02 020815 95.04 95.06 95.03 95.05 -0.07 12,077 214,644 +5,849
Mar03 020815 94.92 94.93 94.90 94.92 -0.10 2,345 74,492 +500
Jun03 020815 94.81 94.82 94.78 94.80 -0.11 880 33,364 +22
Sep03 020815 94.68 94.70 94.67 94.68 -0.10 978 21,173 +557
Dec03 020815 94.55 94.59 94.54 94.56 -0.11 240 16,718 +240
Mar04 020815 94.45 94.45 94.45 94.45 -0.11 302 10,847 +266
Jun04 020815 94.33 94.35 94.33 94.34 -0.10 517 5,305 +265
Sep04 020815 94.23 94.24 94.23 94.23 -0.13 0 2,021 -35
Dec04 020815 94.13 94.13 94.13 94.13 -0.12 0 1,425 -50
Total Volume and Open Interest 24,783 652,860 -5,165
10-Year Aus T-Bonds(SFE)
Sep02 020815 94.44 94.46 94.43 94.46 -0.09 4,942 235,421 +1,819
Dec02 020815 94.42 94.42 94.42 94.42 -0.10 400 400 +400
Total Volume and Open Interest 12,740 233,602 +4,821
3-Year Aus T-Bonds(SFE)
Sep02 020815 94.85 94.88 94.83 94.87 -0.14 53,137 676,163 +40,419
Dec02 020815 94.83 94.83 94.83 94.83 -0.15      
Total Volume and Open Interest 53,137 676,163 +40,419
Gold(CMX)
Aug02 020815 311.6 316.5 311.1 314.3 +2.5 68 500 -19
Oct02 020815 313.2 316.1 312.0 314.9 +2.6 2,810 12,303 -1,031
Dec02 020815 313.8 317.8 313.0 316.1 +2.6 37,978 87,522 +2,294
Feb03 020815 314.5 317.0 314.4 316.8 +2.6 58 9,541 +11
Apr03 020815 315.0 317.4 314.3 317.4 +2.7 13 4,277 +1
Jun03 020815 318.0 318.0 318.0 318.0 +2.8 43 5,882 +27
Total Volume and Open Interest 41,748 146,737 +2,014
Silver(CMX)
Sep02 020815 447.5 450.5 446.0 448.3 +2.5 17,475 35,072 -4,017
Dec02 020815 451.5 453.5 448.5 451.0 +2.4 5,632 31,654 +2,019
Mar03 020815 450.0 455.0 450.0 452.8 +2.3 55 2,464 +0
May03 020815 455.0 455.0 454.0 454.0 +2.3 5 2,072 +0
Jul03 020815 452.5 457.0 452.5 455.1 +2.3 39 4,353 +21
Total Volume and Open Interest 23,282 80,435 -1,956
Platinum(NYM)
Oct02 020815 559.8 560.0 554.5 558.8 -1.4 1,032 6,417 +394
Jan03 020815 552.0 553.8 552.0 553.8 -1.4 15 78 +11
Total Volume and Open Interest 1,047 6,495 +405
Palladium(NYME)
Sep02 020815 323.00 325.00 321.00 323.35 -2.15 72 1,997 -4
Dec02 020815 321.00 324.15 321.00 324.15 -2.15 15 326 +9
Total Volume and Open Interest 87 2,323 +5
Copper(CMX)
Sep02 020815 67.75 69.20 67.40 68.25 +1.25 5,696 44,714 +523
Dec02 020815 68.45 69.85 68.30 68.95 +1.20 1,971 21,091 +459
Mar03 020815 69.25 70.15 69.00 69.70 +1.20 328 4,577 +15
May03 020815 69.85 70.65 69.85 70.25 +1.20 160 2,899 -39
Jul03 020815 70.30 71.15 70.30 70.70 +1.20 242 2,567 +126
Total Volume and Open Interest 9,104 106,061 +825
DJIA Index(CBOT)
Sep02 020815 8780 8870 8680 8807 +87 32,136 31,280 +367
Dec02 020815 8775 8845 8690 8792 +87 132 651 +2
Mar03 020815 8784 8784 8784 8784 +87 0 5 +0
Jun03 020815 8777 8777 8777 8777 +87      
Total Volume and Open Interest 32,268 31,963 +369
S & P 500(CME)
Sep02 020815 923.00 935.00 917.50 930.50 +12.50 84,214 579,676 +3,907
Dec02 020815 924.00 935.00 921.00 930.60 +12.70 628 25,854 +51
Mar03 020815 930.60 930.60 930.60 930.60 +12.80 0 19,717 +0
Jun03 020815 930.80 930.80 930.80 930.80 +12.80 0 320 +0
Total Volume and Open Interest 84,842 625,611 +3,958
S & P 500 E-Mini(Globex)
Sep02 020815 918.75 934.50 915.75 930.50 +12.50 703,547 351,659 +10,210
Dec02 020815 925.00 931.00 922.00 930.50 +12.50 144 202 +38
Total Volume and Open Interest 703,691 351,861 +10,248
NASDAQ 100(CME)
Sep02 020815 976.00 990.00 956.00 989.00 +22.00 19,927 67,436 -1,089
Dec02 020815 992.50 992.50 992.50 992.50 +22.00 3 60 +0
Mar03 020815 996.00 996.00 996.00 996.00 +22.00 8 2 +2
Total Volume and Open Interest 19,938 67,498 -1,087
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020815 965.5 990.5 956.0 989.0 +22.0 242,614 165,711 +591
Dec02 020815 982.0 996.0 970.0 992.5 +22.0 12 26 -2
Total Volume and Open Interest 242,626 165,737 +589
NYSE Composite(NYBOT)
Sep02 020815 495.50 500.00 493.50 500.00 +6.95 622 5,378 -90
Dec02 020815 498.00 500.00 498.00 500.00 +6.95 0 310 +0
Mar03 020815 500.00 500.00 500.00 500.00 +6.95 0 100 +0
Total Volume and Open Interest 622 5,788 -90
S & P Midcap 400(CME)
Sep02 020815 443.00 448.00 441.00 447.60 +8.00 1,256 16,617 +326
Dec02 020815 448.40 448.40 448.40 448.40 +8.00      
Mar03 020815 451.40 451.40 451.40 451.40 +8.00      
Total Volume and Open Interest 1,256 16,617 +326
Russell 2000(CME)
Sep02 020815 392.00 393.00 387.50 390.75 +1.75 3,250 25,114 +170
Dec02 020815 391.50 391.50 391.50 391.50 +1.75 5 4 +3
Mar03 020815 393.50 393.50 393.50 393.50 +1.75      
Total Volume and Open Interest 3,255 25,118 +173
Value Line(KCBT)
Sep02 020815 1016.00 1024.50 1004.00 1020.00 +15.00 80 163 +34
Total Volume and Open Interest 80 165 +34
Nikkei 225(CME)
Sep02 020815 9815 9915 9810 9860 +95 1,763 25,225 +322
Dec02 020815 9855 9855 9855 9855 +95 9 89 +7
Total Volume and Open Interest 1,772 25,318 +329
Nikkei 225(SIMEX)
Sep02 020815 9770 9855 9760 9785 +130 10,502 83,692 -982
Dec02 020815 9755 9755 9755 9755 +130 0 151 +0
Mar03 020815 9755 9755 9755 9755 +130 0 300 +0
Total Volume and Open Interest 10,502 84,143 -982
CAC 40(MATIF)
Aug02 020815 3344.5 3400.0 3318.5 3397.0 +157.0 50,522 434,847 +14,183
Sep02 020815 3348.0 3405.5 3338.0 3405.5 +157.5 1,004 135,559 -142
Oct02 020815 3416.0 3416.0 3416.0 3416.0 +158.0 0 10 +0
Total Volume and Open Interest 52,576 596,107 +15,041
DAX Index(EUREX)
Sep02 020815 3700.0 3740.0 3652.5 3667.5 +56.0 75,651 210,959 +2,450
Dec02 020815 3733.0 3735.5 3699.0 3699.0 +57.0 37 6,224 -8
Mar03 020815 3761.5 3765.0 3730.5 3730.5 +60.0 100 1,546 +100
Total Volume and Open Interest 75,788 218,729 +2,542
FT-SE 100(LIFFE)
Sep02 020815 4269.50 4354.00 4256.50 4329.00 +159.00 59,199 456,277 -630
Dec02 020815 4300.00 4370.00 4293.00 4352.50 +161.50 48 34,058 -13
Mar03 020815 4289.50 4341.00 4289.50 4341.00 +162.00 1,842 15,176 +250
Total Volume and Open Interest 61,589 510,551 -128
SPI 200(SFE)
Sep02 020815 3117.0 3123.0 3108.0 3121.0 +29.0 11,033 167,438 +2,146
Dec02 020815 3125.0 3129.0 3120.0 3129.0 +29.0 98 2,424 +93
Mar03 020815 3129.0 3137.0 3129.0 3137.0 +29.0 0 1,105 +0
Total Volume and Open Interest 11,136 172,205 +2,247
GSCI(CME)
Sep02 020815 208.40 213.10 208.00 213.00 +5.50 126 17,915 +54
Oct02 020815 212.50 212.50 212.50 212.50 +4.00      
Total Volume and Open Interest 246 19,131 -581
Bridge CRB Index(NYBOT)
Nov02 020815 220.00 221.00 219.50 220.25 +0.85 27 238 +5
Jan03 020815 222.50 222.50 222.25 222.25 +0.85 0 102 +0
Feb03 020815 222.25 222.25 222.25 222.25 +0.85 0 50 +0
Total Volume and Open Interest 27 390 +5
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