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 October 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021008 539.00 539.75 535.00 535.25 -4.50 31,859 89,085 -401
Jan03 021008 543.50 544.25 539.75 540.00 -4.75 7,473 33,843 +2,057
Mar03 021008 545.50 546.50 542.50 542.75 -4.00 2,808 26,827 +466
May03 021008 545.00 546.75 542.50 543.00 -4.25 1,057 31,251 +18
Jul03 021008 546.50 547.00 542.50 542.75 -4.25 1,065 15,086 -6
Aug03 021008 541.00 541.00 538.00 538.00 -4.25 202 1,026 +46
Sep03 021008 521.00 521.00 521.00 521.00 -4.00 0 222 +0
Total Volume and Open Interest 44,972 204,708 +2,226
Soybean Meal(CBOT)
Oct02 021008 167.80 168.00 166.80 167.30 -0.50 2,368 3,382 -150
Dec02 021008 170.80 171.00 169.70 169.90 -1.10 11,215 66,160 +210
Jan03 021008 171.50 171.80 170.40 170.60 -1.40 1,242 14,274 -170
Mar03 021008 172.50 172.50 170.80 171.20 -1.60 1,933 13,242 +390
May03 021008 172.20 172.20 170.30 170.60 -1.80 1,434 15,361 +84
Jul03 021008 172.30 172.30 170.50 170.70 -2.10 989 10,598 -151
Aug03 021008 170.00 170.20 169.00 169.00 -2.10 357 2,027 -206
Sep03 021008 168.20 168.20 166.80 167.00 -1.20 54 1,897 -28
Total Volume and Open Interest 19,627 132,015 -4
Soybean Oil(CBOT)
Oct02 021008 19.50 19.55 19.40 19.40 -0.01 831 2,232 -384
Dec02 021008 19.59 19.63 19.46 19.47 -0.03 8,573 73,888 -1,082
Jan03 021008 19.61 19.69 19.54 19.55 unch 1,875 14,238 -220
Mar03 021008 19.67 19.76 19.63 19.63 +0.01 1,172 17,082 +317
May03 021008 19.70 19.78 19.64 19.67 +0.03 496 11,238 -14
Jul03 021008 19.68 19.75 19.68 19.69 +0.05 360 7,383 +147
Aug03 021008 19.60 19.65 19.60 19.65 +0.10 39 1,418 +3
Sep03 021008 19.42 19.42 19.42 19.42 +0.02 17 728 -4
Total Volume and Open Interest 13,417 133,643 -1,210
Canola(WCE)
Nov02 021008 418.5 418.5 416.0 416.2 -2.2 1,548 13,114 -24
Jan03 021008 423.8 424.5 422.8 423.2 -0.4 1,435 19,405 +780
Mar03 021008 425.5 426.1 425.0 425.0 -0.5 531 10,187 +111
May03 021008 424.7 424.7 424.0 424.0 -0.8 10 2,679 +0
Jul03 021008 422.0 422.0 422.0 422.0 -1.0 0 671 +0
Total Volume and Open Interest 3,617 48,615 +874
Corn(CBOT)
Dec02 021008 258.25 260.25 257.25 257.50 -2.50 33,039 269,121 -220
Mar03 021008 264.50 266.00 263.00 263.25 -2.50 9,742 110,936 +1,810
May03 021008 267.75 269.25 267.00 267.25 -2.00 2,246 32,276 +1,130
Jul03 021008 269.00 270.25 267.75 268.00 -1.75 3,102 34,188 +780
Sep03 021008 257.75 258.50 257.25 257.25 -0.75 372 8,562 +304
Dec03 021008 247.50 250.00 246.50 249.25 +1.75 1,666 26,415 +286
Total Volume and Open Interest 50,183 485,079 +4,095
Wheat(CBOT)
Dec02 021008 382.00 385.50 381.00 381.75 unch 13,381 75,902 -842
Mar03 021008 386.50 389.50 386.00 386.25 +0.50 2,039 23,116 +280
May03 021008 370.00 371.50 369.00 369.00 +1.50 138 2,227 -11
Jul03 021008 342.00 344.50 341.75 343.50 +1.75 1,337 14,207 +213
Sep03 021008 345.00 347.00 345.00 346.50 +1.50 20 958 +1
Total Volume and Open Interest 16,926 119,041 -364
Wheat(KCBT)
Dec02 021008 468.00 473.00 467.50 470.75 +3.00 3,690 41,942 +232
Mar03 021008 456.00 460.50 455.00 458.00 +2.75 1,231 18,468 +122
May03 021008 429.50 434.50 429.50 431.00 +2.25 119 2,376 +29
Jul03 021008 381.50 386.00 381.50 385.50 +3.75 402 7,460 +31
Sep03 021008 387.00 387.00 387.00 387.00 +5.50 7 356 +7
Total Volume and Open Interest 5,457 71,114 +422
Wheat(MGE)
Dec02 021008 494.00 499.00 493.75 497.75 +4.00 2,458 18,479 -594
Mar03 021008 493.00 496.75 492.75 494.00 +1.25 1,186 9,392 -360
May03 021008 473.00 478.00 473.00 474.50 +1.50 135 1,974 -131
Jul03 021008 441.00 446.00 441.00 442.00 +1.25 88 1,908 +0
Sep03 021008 409.50 409.50 407.50 408.00 unch 5 875 +1
Total Volume and Open Interest 3,874 33,612 -1,184
Oats(CBOT)
Dec02 021008 213.25 214.50 212.50 213.50 -0.25 459 7,233 +16
Mar03 021008 206.00 207.50 206.00 206.75 -0.75 160 2,490 -14
May03 021008 200.00 200.00 200.00 200.00 -0.50 1 501 -2
Jul03 021008 195.50 195.50 193.00 193.00 -1.50 0 11 +0
Total Volume and Open Interest 620 10,243 +0
Rough Rice(CBOT)
Nov02 021008 3.88 3.90 3.86 3.86 +0.01 468 4,351 -289
Jan03 021008 4.11 4.14 4.10 4.10 +0.02 140 1,228 +40
Mar03 021008 4.33 4.36 4.33 4.33 +0.01 17 1,090 -6
May03 021008 4.56 4.56 4.56 4.56 +0.01 0 968 +0
Total Volume and Open Interest 690 8,244 -204
Live Cattle(CME)
Oct02 021008 66.400 67.600 66.250 67.425 +0.900 5,480 11,808 -259
Dec02 021008 69.550 71.075 69.550 71.025 +1.175 4,253 50,239 +461
Feb03 021008 71.500 72.600 71.400 72.575 +1.025 1,192 23,656 +90
Apr03 021008 71.875 72.875 71.800 72.825 +0.850 1,139 12,913 +474
Jun03 021008 67.350 68.325 67.350 68.200 +0.800 196 8,516 +55
Aug03 021008 68.000 68.500 68.000 68.500 +0.800 12 645 +8
Total Volume and Open Interest 12,272 107,836 +829
Feeder Cattle(CME)
Oct02 021008 79.450 80.250 79.450 80.200 +0.725 360 3,545 -126
Nov02 021008 79.050 80.400 79.000 80.350 +1.250 693 4,253 -87
Jan03 021008 78.050 79.450 78.025 79.400 +1.250 377 2,879 +172
Mar03 021008 76.050 77.400 76.050 77.400 +1.325 31 558 +5
Apr03 021008 75.850 77.300 75.800 77.275 +1.375 2 277 +1
May03 021008 76.050 77.500 76.050 77.500 +1.350 17 278 +16
Aug03 021008 78.125 79.000 78.125 79.000 +1.100 2 55 +1
Total Volume and Open Interest 1,482 11,846 -18
Lean Hogs(CME)
Oct02 021008 41.700 43.100 41.500 43.000 +1.550 1,954 3,381 -181
Dec02 021008 38.700 40.400 38.500 40.350 +1.925 4,584 23,318 +865
Feb03 021008 45.200 46.600 45.125 46.575 +1.375 1,046 5,569 +543
Apr03 021008 50.250 51.175 50.000 51.175 +0.825 118 1,326 +31
May03 021008 58.200 58.400 58.200 58.300 +0.425 6 720 +1
Jun03 021008 60.200 61.200 60.100 61.200 +0.900 75 1,172 +56
Jul03 021008 58.400 59.325 58.400 59.325 +0.325 14 273 +1
Aug03 021008 56.725 56.725 56.625 56.625 +0.150 31 179 +15
Total Volume and Open Interest 7,835 35,961 +1,331
Pork Bellies(CME)
Feb03 021008 72.600 75.250 72.600 75.250 +3.000 453 1,134 -99
Mar03 021008 71.900 74.600 71.900 74.600 +3.000 20 43 +3
May03 021008 75.950 77.050 75.950 77.050 +3.000 1 16 -1
Jul03 021008 75.250 75.250 75.250 75.250 +2.000 0 12 +0
Aug03 021008 74.000 74.000 74.000 74.000 +1.750 0 5 +0
Total Volume and Open Interest 474 1,210 -97
Cocoa(NYBOT)
Dec02 021008 2261 2274 2254 2268 +18 2,326 35,488 -1,223
Mar03 021008 2265 2274 2260 2269 +13 1,108 26,440 -45
May03 021008 2275 2282 2272 2275 +11 65 9,297 +3
Jul03 021008 2277 2285 2277 2281 +10 68 8,636 +32
Sep03 021008 2285 2290 2285 2287 +9 23 10,529 +3
Dec03 021008 2303 2303 2294 2294 +8 1 13,438 +0
Mar04 021008 2301 2301 2301 2301 +7 21 2,525 -20
Total Volume and Open Interest 3,614 113,783 -1,248
Coffee "C"(NYBOT)
Dec02 021008 58.50 58.60 57.60 58.25 +0.50 6,602 38,345 +1,091
Mar03 021008 61.10 61.30 60.40 61.05 +0.45 1,749 15,951 -3
May03 021008 62.60 63.00 62.30 62.70 +0.45 276 6,988 +50
Jul03 021008 64.20 64.30 63.70 64.10 +0.55 25 5,295 -16
Sep03 021008 65.65 65.70 65.00 65.50 +0.65 221 4,224 +107
Dec03 021008 67.50 67.50 67.25 67.25 +0.50 22 327 +17
Total Volume and Open Interest 8,895 71,221 +1,246
Orange Juice(NYBOT)
Nov02 021008 92.15 92.50 90.75 91.70 -0.80 1,242 12,176 -191
Jan03 021008 95.15 95.30 93.75 94.55 -0.90 544 5,548 +155
Mar03 021008 97.75 98.00 96.90 97.00 -1.00 32 4,747 +19
May03 021008 99.50 99.60 98.50 98.80 -0.80 130 1,246 +8
Jul03 021008 99.80 99.80 99.80 99.80 -0.80 0 750 +0
Total Volume and Open Interest 1,948 24,493 -9
Sugar #11(NYBOT)
Mar03 021008 6.92 7.15 6.89 7.12 +0.24 7,747 137,177 -80
May03 021008 6.53 6.68 6.51 6.64 +0.16 1,757 20,853 +668
Jul03 021008 6.10 6.19 6.06 6.12 +0.05 1,369 21,237 -357
Oct03 021008 5.99 6.07 5.98 6.02 +0.05 718 11,793 -42
Mar04 021008 6.00 6.08 6.00 6.02 unch 685 5,399 +194
Total Volume and Open Interest 12,683 199,509 +589
London Cocoa(LCE)
Dec02 021008 1549 1556 1542 1555 +15 2,246 61,168 -872
Mar03 021008 1560 1571 1560 1570 +15 1,131 42,176 +88
May03 021008 1580 1587 1575 1586 +15 1,503 13,667 -114
Jul03 021008 1590 1598 1590 1597 +15 123 13,608 -14
Sep03 021008 1603 1607 1601 1607 +15 1 9,298 +0
Dec03 021008 1610 1614 1610 1614 +15 25 11,157 +20
Mar04 021008 1621 1624 1619 1624 +15 0 2,838 +0
Total Volume and Open Interest 5,029 153,948 -892
London Coffee(LCE)
Nov02 021008 612.00 631.00 612.00 627.00 +15.00 4,959 33,528 -1,107
Jan03 021008 626.00 647.00 626.00 643.00 +16.00 4,196 39,617 +1,053
Mar03 021008 646.00 660.00 640.00 657.00 +17.00 1,262 31,456 +678
May03 021008 662.00 671.00 661.00 671.00 +17.00 813 14,944 +548
Jul03 021008 676.00 687.00 675.00 684.00 +17.00 362 11,943 +102
Sep03 021008 689.00 698.00 687.00 696.00 +16.00 159 4,547 +140
Total Volume and Open Interest 11,751 137,058 +1,414
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021008 202.00 206.00 201.80 205.20 +5.10 1,187 18,289 +81
Mar03 021008 195.30 198.60 195.20 198.20 +4.40 899 16,704 +287
May03 021008 190.50 192.90 190.50 192.90 +4.10 22 5,274 +4
Aug03 021008 187.70 188.50 186.50 187.40 +2.60 103 3,630 +59
Total Volume and Open Interest 2,278 47,586 +456
Cotton(NYBOT)
Oct02 021008 41.20 41.20 40.95 41.05 -0.05 5 172 -3
Dec02 021008 42.61 42.95 42.55 42.65 -0.12 9,163 45,199 +1,462
Mar03 021008 45.45 45.63 45.30 45.30 -0.12 1,241 9,252 +79
May03 021008 48.95 49.10 48.80 48.80 -0.10 552 9,349 +60
Jul03 021008 50.00 50.00 49.80 49.95 +0.02 570 3,908 +236
Oct03 021008 51.40 51.40 51.40 51.40 unch 50 205 +16
Total Volume and Open Interest 12,124 69,716 +1,900
Lumber(CME)
Nov02 021008 229.1 231.0 220.0 222.0 -6.6 272 2,265 -34
Jan03 021008 243.6 245.1 238.7 239.5 -4.1 66 512 +3
Mar03 021008 254.0 254.0 251.0 251.0 -2.9 6 134 +4
May03 021008 259.0 259.0 257.7 257.7 -4.4 1 48 +1
Total Volume and Open Interest 345 2,965 -26
Crude Oil(NYM)
Nov02 021008 29.08 29.57 29.03 29.48 -0.16 69,618 144,491 -14,387
Dec02 021008 29.10 29.60 29.08 29.51 -0.13 47,695 103,070 +7,851
Jan03 021008 28.82 29.25 28.80 29.15 -0.15 8,794 47,013 +306
Feb03 021008 28.35 28.78 28.35 28.72 -0.14 4,890 21,356 +236
Mar03 021008 27.90 28.20 27.90 28.16 -0.14 2,641 20,881 +751
Apr03 021008 27.39 27.61 27.39 27.60 -0.12 744 26,414 +229
May03 021008 26.95 27.04 26.95 27.04 -0.10 384 17,406 +73
Jun03 021008 26.35 26.55 26.35 26.48 -0.08 2,401 30,448 -199
Jul03 021008 25.80 25.95 25.80 25.95 -0.08 284 11,675 -34
Aug03 021008 25.47 25.53 25.47 25.53 -0.08 249 8,325 +59
Total Volume and Open Interest 143,892 549,484 -3,398
Heating Oil(NYM)
Nov02 021008 77.70 79.20 77.70 79.05 -0.11 19,132 49,797 -4,512
Dec02 021008 78.70 79.80 78.70 79.74 -0.22 10,733 31,917 +2,611
Jan03 021008 79.10 80.20 79.10 80.09 -0.22 2,805 17,928 -114
Feb03 021008 78.30 79.10 78.00 78.99 -0.17 1,473 12,617 +237
Mar03 021008 76.15 76.60 76.00 76.54 -0.07 538 8,666 +15
Apr03 021008 73.25 73.70 73.00 73.69 +0.03 421 5,529 -60
May03 021008 70.05 70.70 70.05 70.64 +0.08 460 3,558 +112
Jun03 021008 68.50 69.20 68.50 69.19 +0.13 494 5,909 +186
Jul03 021008 68.00 68.50 68.00 68.44 +0.13 168 2,721 +90
Aug03 021008 68.10 68.45 68.10 68.34 +0.13 146 1,814 +102
Total Volume and Open Interest 36,794 149,386 -1,169
Unleaded Gas(NYM)
Nov02 021008 79.70 82.50 79.50 82.35 +1.88 26,077 47,878 -1,539
Dec02 021008 78.30 80.20 78.00 80.10 +0.98 11,820 24,052 +2,418
Jan03 021008 77.60 78.95 77.10 78.95 +0.63 2,032 8,899 +229
Feb03 021008 78.85 78.85 78.85 78.85 +0.63 95 2,525 +4
Mar03 021008 79.10 79.10 79.10 79.10 +0.68 126 2,853 -78
Apr03 021008 82.40 84.10 82.40 84.10 +0.68 418 4,164 +23
May03 021008 82.70 83.50 82.70 83.50 +0.68 20 3,539 +20
Jun03 021008 82.30 82.30 82.30 82.30 +0.68 20 1,003 +0
Total Volume and Open Interest 40,608 96,758 +1,077
Natural Gas(NYM)
Nov02 021008 3.815 3.890 3.800 3.862 +0.122 36,787 44,732 -4,944
Dec02 021008 4.040 4.130 4.040 4.120 +0.130 13,230 37,611 -171
Jan03 021008 4.170 4.243 4.170 4.243 +0.128 4,072 32,886 -1,150
Feb03 021008 4.085 4.153 4.085 4.153 +0.118 1,601 22,544 +316
Mar03 021008 3.970 4.023 3.970 4.023 +0.113 1,527 29,378 +89
Apr03 021008 3.830 3.883 3.830 3.883 +0.103 1,238 17,911 -239
May03 021008 3.820 3.858 3.815 3.858 +0.098 509 13,039 +86
Jun03 021008 3.870 3.883 3.850 3.883 +0.093 376 20,460 +25
Total Volume and Open Interest 63,600 397,976 -5,117
Brent Crude Oil(IPE)
Nov02 021008 28.20 28.20 27.60 28.09 -0.14 29,975 51,623 -7,374
Dec02 021008 28.14 28.15 27.53 27.96 -0.19 23,670 82,997 -1,157
Jan03 021008 27.94 27.94 27.43 27.77 -0.23 7,734 29,122 -522
Feb03 021008 27.46 27.49 27.20 27.45 -0.21 1,676 17,073 -879
Mar03 021008 26.98 26.98 26.72 26.95 -0.14 1,200 12,614 -83
Apr03 021008 26.39 26.44 26.22 26.42 -0.09 945 10,847 -364
May03 021008 25.87 25.91 25.68 25.90 -0.04 378 11,183 +250
Jun03 021008 25.30 25.40 25.20 25.36 -0.07 1,874 23,036 +382
Total Volume and Open Interest 70,187 293,658 -9,826
Gas Oil(IPE)
Oct02 021008 241.50 242.00 234.75 238.50 -2.00 22,145 24,635 -9,096
Nov02 021008 241.25 242.00 235.00 238.25 -1.75 19,611 69,766 -254
Dec02 021008 240.25 240.25 234.50 237.75 -1.50 8,344 48,465 +2,144
Jan03 021008 238.50 238.50 234.00 237.00 -1.00 2,101 20,908 +1,084
Feb03 021008 234.50 234.50 232.00 233.25 -0.50 435 7,495 +97
Mar03 021008 228.00 228.50 228.00 228.25 unch 279 8,416 +187
Apr03 021008 221.00 222.00 221.00 222.00 +0.75 0 3,664 +0
May03 021008 216.50 216.50 216.50 216.50 +0.50 0 1,956 +0
Total Volume and Open Interest 52,995 225,916 -5,893
US Dollar Index(NYBOT)
Dec02 021008 108.12 108.54 108.10 108.49 +0.59 2,167 7,843 -358
Mar03 021008 108.03 109.03 108.03 109.03 +0.59 0 2,022 +0
Jun03 021008 108.57 109.57 108.57 109.57 +0.59 0 4 +0
Total Volume and Open Interest 2,167 9,869 -358
Australian Dollar(IMM)
Dec02 021008 54.49 54.52 54.30 54.39 -0.22 5,166 23,024 +3,445
Mar03 021008 53.96 53.96 53.96 53.96 -0.22 0 106 +0
Jun03 021008 53.53 53.53 53.53 53.53 -0.22 0 685 +0
Total Volume and Open Interest 5,166 24,003 +3,445
British Pound(IMM)
Dec02 021008 155.74 155.74 154.60 154.72 -1.08 2,823 29,951 +248
Mar03 021008 153.96 153.96 153.70 153.78 -1.08 0 192 +0
Jun03 021008 152.84 152.84 152.84 152.84 -1.08 0 4 +0
Total Volume and Open Interest 2,823 30,148 +248
Canadian Dollar(IMM)
Dec02 021008 62.71 62.81 62.47 62.58 -0.05 3,119 48,179 -86
Mar03 021008 62.50 62.59 62.25 62.37 -0.06 120 4,488 +99
Jun03 021008 62.30 62.50 62.08 62.17 -0.07 402 1,885 +251
Sep03 021008 62.08 62.08 61.85 61.98 -0.07 30 573 +19
Total Volume and Open Interest 3,672 55,439 +283
Japanese Yen(IMM)
Dec02 021008 80.73 80.87 80.48 80.67 -0.11 12,439 81,255 +7,394
Mar03 021008 80.98 80.98 80.98 80.98 -0.11 27 642 +24
Jun03 021008 81.28 81.28 81.28 81.28 -0.11 0 40 +0
Total Volume and Open Interest 12,466 82,149 +7,418
Swiss Franc(IMM)
Dec02 021008 66.92 67.02 66.69 66.78 -0.51 3,947 32,747 -291
Mar03 021008 66.94 66.94 66.94 66.94 -0.51 3 499 +0
Jun03 021008 67.09 67.09 67.09 67.09 -0.51 0 3 +0
Total Volume and Open Interest 3,951 33,281 -291
EuroFX(IMM)
Dec02 021008 97.72 97.76 97.37 97.44 -0.49 9,515 82,152 -1,042
Mar03 021008 97.40 97.40 97.10 97.10 -0.49 57 832 +57
Jun03 021008 97.13 97.13 96.80 96.80 -0.49 0 255 +0
Total Volume and Open Interest 9,572 83,264 -985
Mexican Peso(IMM)
Dec02 021008 9695.0 9740.0 9690.0 9732.5 +62.5 2,664 17,944 +1,084
Mar03 021008 9530.0 9530.0 9490.0 9527.5 +62.5 124 1,243 +48
Total Volume and Open Interest 2,848 19,331 +1,082
30-Year T-Bonds(CBOT)
Dec02 021008 113~30 115~04 113~20 113~27 -0~03 173,733 431,087 -5,393
Mar03 021008 112~19 113~26 112~16 112~22 -0~02 1,289 42,994 -280
Jun03 021008 111~19 111~19 111~19 111~19 -0~01 5 183 +0
Total Volume and Open Interest 175,027 474,264 -5,673
Municipal Bonds(CBOT)
Dec02 021008 110~05 110~27 109~26 109~26 -0~12 244 5,020 +20
Total Volume and Open Interest 244 5,020 +20
10-Year T-Notes(CBOT)
Dec02 021008 115~240 116~080 115~150 115~190 -0~045 319,432 965,293 +6,430
Mar03 021008 114~220 115~070 114~160 114~185 -0~050 4,617 33,377 -499
Total Volume and Open Interest 324,049 998,695 +5,931
5-Year T-Notes(CBOT)
Dec02 021008 113~315 114~110 113~265 113~275 -0~055 118,361 0 -644,739
Mar03 021008 112~310 112~310 112~205 112~205 -0~055 1 7,014 +0
Total Volume and Open Interest 118,362 7,014 -644,739
2 Year T-Notes(CBOT)
Dec02 021008 107~045 107~062 107~035 107~036 -0~012 3,367 106,030 +1,375
Total Volume and Open Interest 3,367 106,030 +1,375
3-Mth T-Bills(IMM)
Dec02 021008 98.56 98.56 98.56 98.56 -0.04 0 167 +0
Total Volume and Open Interest 0 169 +0
Eurodollars(IMM)
Dec02 021008 98.390 98.405 98.350 98.370 -0.030 136,103 855,797 -11,531
Mar03 021008 98.375 98.410 98.325 98.340 -0.045 111,762 652,370 -2,410
Jun03 021008 98.190 98.260 98.150 98.160 -0.045 87,807 496,042 -4,699
Sep03 021008 97.900 97.980 97.870 97.885 -0.035 59,865 382,216 +2,696
Dec03 021008 97.570 97.640 97.540 97.550 -0.040 38,798 360,814 +452
Mar04 021008 97.250 97.325 97.230 97.230 -0.035 13,676 218,224 +1,780
Jun04 021008 96.965 97.040 96.945 96.965 -0.015 12,165 164,600 -1,205
Sep04 021008 96.730 96.810 96.715 96.735 unch 9,518 143,464 -523
Dec04 021008 96.530 96.595 96.515 96.530 unch 4,447 126,222 +1,039
Mar05 021008 96.360 96.415 96.360 96.360 unch 4,303 108,773 -22
Jun05 021008 96.180 96.250 96.180 96.185 +0.005 2,248 91,204 +45
Sep05 021008 96.020 96.090 96.020 96.025 +0.005 1,565 78,060 -54
Total Volume and Open Interest 509,881 4,221,851 -14,883
3-Mth Euro-Yen(IMM)
Dec02 021008 99.92 99.92 99.92 99.92 unch 2,319 7,130 -373
Mar03 021008 99.90 99.90 99.90 99.90 unch 0 8,864 +0
Jun03 021008 99.91 99.91 99.91 99.91 unch 50 4,970 -1,000
Sep03 021008 99.89 99.89 99.89 99.89 +0.01 0 5,900 +11
Dec03 021008 99.86 99.86 99.86 99.86 +0.01 0 2,171 +0
Mar04 021008 99.81 99.81 99.81 99.81 unch 0 801 +0
Jun04 021008 99.81 99.81 99.81 99.81 +0.01 38 630 +37
Sep04 021008 99.75 99.75 99.75 99.75 unch 0 1,115 +0
Dec04 021008 99.71 99.71 99.71 99.71 +0.01 0 261 +0
Mar05 021008 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 2,407 35,402 -1,325
3-Mth Euro-Yen(SIMEX)
Dec02 021008 99.92 99.92 99.92 99.92 +0.00 37 45,628 -1,031
Mar03 021008 99.90 99.90 99.90 99.90 +0.01 17 36,545 +18
Jun03 021008 99.90 99.91 99.90 99.91 +0.01 1,301 46,695 +194
Sep03 021008 99.89 99.89 99.89 99.89 +0.01 25 35,561 +4
Dec03 021008 99.86 99.86 99.86 99.86 +0.01 127 28,247 +99
Mar04 021008 99.81 99.82 99.81 99.82 +0.01 16 21,075 -1
Jun04 021008 99.81 99.81 99.81 99.81 unch 162 9,934 -42
Sep04 021008 99.75 99.75 99.75 99.75 unch 0 2,818 +0
Total Volume and Open Interest 1,685 240,051 -759
German Euro-Bund(EUREX)
Dec02 021008 112.30 112.77 112.11 112.57 +0.19 664,807 739,591 -11,970
Mar03 021008 111.92 112.19 111.80 112.19 +0.19 2,203 4,960 +0
Jun03 021008 111.77 111.77 111.77 111.77 +0.19      
Total Volume and Open Interest 667,010 744,551 -12,208
German Euro-Bobl(EUREX)
Dec02 021008 109.71 109.94 109.57 109.83 +0.07 369,299 603,972 +1,250
Mar03 021008 109.65 109.79 109.64 109.79 +0.07 1,190 919 +0
Jun03 021008 109.43 109.43 109.43 109.43 +0.07      
Total Volume and Open Interest 370,489 604,891 +1,250
Long Gilt(LIFFE)
Dec02 021008 120~03 120~14 119~28 120~11 +0~02 24,396 89,796 +1,267
Mar03 021008 118~22 118~22 118~22 118~22 +0~02      
Total Volume and Open Interest 24,396 89,796 +1,267
3-Mth Short Sterling(LIFFE)
Dec02 021008 96.20 96.23 96.17 96.21 unch 20,447 0 +0
Mar03 021008 96.20 96.25 96.16 96.21 unch 31,623 0 +0
Jun03 021008 96.10 96.16 96.06 96.12 -0.01 25,138 0 +0
Total Volume and Open Interest 102,471    
3-Mth Euribor(LIFFE)
Dec02 021008 97.035 97.085 96.985 97.035 -0.020 126,377 509,934 +8,874
Mar03 021008 97.180 97.225 97.135 97.190 -0.015 137,743 489,147 +2,873
Jun03 021008 97.150 97.195 97.100 97.180 unch 92,784 342,896 +2,380
Total Volume and Open Interest 496,878 2,039,594 +13,369
3-Mth Aus T-Bills(SFE)
Dec02 021008 95.20 95.20 95.15 95.16 -0.03 2,134 233,862 +1,513
Mar03 021008 95.17 95.18 95.10 95.11 -0.03 616 55,863 -287
Jun03 021008 95.05 95.07 94.99 95.00 -0.02 86 33,876 -181
Sep03 021008 94.93 94.96 94.88 94.89 -0.01 246 18,666 -104
Dec03 021008 94.83 94.84 94.77 94.77 -0.01 198 14,443 -6
Mar04 021008 94.74 94.74 94.67 94.67 unch 3 8,422 +2
Jun04 021008 94.57 94.57 94.57 94.57 -0.01 1 5,328 +0
Sep04 021008 94.49 94.49 94.49 94.49 -0.01 0 3,462 +0
Dec04 021008 94.39 94.39 94.39 94.39 -0.02 0 1,642 +0
Mar05 021008 94.30 94.30 94.30 94.30 -0.04 0 608 +0
Total Volume and Open Interest 3,284 376,599 +937
10-Year Aus T-Bonds(SFE)
Dec02 021008 94.53 94.61 94.50 94.53 -0.04 3,663 159,848 +9,075
Mar03 021008 94.54 94.54 94.54 94.54 -0.03      
Total Volume and Open Interest 3,099 150,773 +3,507
3-Year Aus T-Bonds(SFE)
Dec02 021008 95.00 95.08 94.96 94.98 -0.01 8,369 315,125 +15,454
Mar03 021008 94.98 94.98 94.98 94.98 -0.01      
Total Volume and Open Interest 8,369 315,125 +15,454
Gold(CMX)
Oct02 021008 319.0 319.7 318.2 318.2 -3.7 117 953 +96
Dec02 021008 321.3 321.3 318.8 319.4 -3.7 16,584 127,690 -42
Feb03 021008 322.0 322.6 319.5 320.2 -3.7 180 9,568 +47
Apr03 021008 322.5 323.0 320.8 320.9 -3.7 70 4,759 +44
Jun03 021008 323.7 323.7 321.0 321.5 -3.7 110 6,748 +27
Aug03 021008 322.1 322.1 322.1 322.1 -3.7 0 7,062 +0
Total Volume and Open Interest 17,123 178,057 +158
Silver(CMX)
Dec02 021008 443.0 443.5 436.5 437.3 -7.7 5,231 60,435 +1,314
Mar03 021008 445.0 446.0 439.0 439.9 -7.7 44 9,626 +28
May03 021008 444.0 444.0 441.2 441.2 -7.7 1 2,233 +0
Jul03 021008 449.0 449.0 442.0 442.3 -7.7 10 6,375 +6
Sep03 021008 443.6 443.6 443.6 443.6 -7.7 0 819 +0
Total Volume and Open Interest 5,439 85,420 +1,502
Platinum(NYM)
Oct02 021008 570.0 573.9 569.0 573.9 +10.4 13 44 -11
Jan03 021008 559.5 568.0 558.5 566.9 +10.4 163 6,924 +43
Apr03 021008 560.9 560.9 560.9 560.9 +9.4 5 20 +4
Jul03 021008 557.4 557.4 557.4 557.4 +9.4 0 5 +0
Total Volume and Open Interest 181 6,993 +36
Palladium(NYME)
Dec02 021008 314.00 317.50 314.00 316.60 +1.10 148 1,960 +7
Mar03 021008 316.60 316.60 316.60 316.60 +1.10 0 2 +0
Total Volume and Open Interest 148 1,962 +7
Copper(CMX)
Dec02 021008 66.55 66.80 66.40 66.45 -0.05 4,060 62,154 +8
Mar03 021008 67.45 67.55 67.25 67.25 -0.05 135 7,650 +11
May03 021008 68.10 68.10 67.80 67.80 -0.05 19 3,742 +1
Jul03 021008 68.60 68.60 68.25 68.25 -0.05 72 3,274 +48
Sep03 021008 69.05 69.05 68.70 68.70 -0.05 82 4,712 +57
Total Volume and Open Interest 5,381 105,300 +826
DJIA Index(CBOT)
Dec02 021008 7475 7615 7310 7510 +67 30,040 31,544 +248
Mar03 021008 7450 7585 7300 7494 +67 19 200 +7
Jun03 021008 7475 7475 7475 7475 +67 7 1 +1
Total Volume and Open Interest 30,066 31,772 +255
S & P 500(CME)
Dec02 021008 794.50 809.50 778.70 801.10 +12.60 71,211 547,992 +1,972
Mar03 021008 794.50 807.00 779.00 800.30 +12.70 223 43,488 -5
Jun03 021008 800.00 800.00 800.00 800.00 +12.80 25 4,049 +25
Sep03 021008 801.50 801.50 801.50 801.50 +12.80 0 36 +0
Total Volume and Open Interest 71,459 595,586 +1,992
S & P 500 E-Mini(Globex)
Dec02 021008 788.25 810.00 778.50 801.00 +12.50 752,007 268,907 +14,431
Mar03 021008 798.25 800.25 778.00 800.25 +12.75 7 23 +3
Total Volume and Open Interest 752,014 268,930 +14,434
NASDAQ 100(CME)
Dec02 021008 816.50 831.00 797.00 814.50 +1.50 10,123 69,662 -1,132
Mar03 021008 818.50 818.50 818.50 818.50 +1.50 2 491 +1
Jun03 021008 824.00 824.00 824.00 824.00 +1.50      
Total Volume and Open Interest 10,125 70,153 -1,131
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021008 812.5 831.0 797.5 814.5 +1.5 251,207 102,918 -308
Mar03 021008 818.5 818.5 818.5 818.5 +1.5 0 4 +0
Total Volume and Open Interest 251,207 102,922 -308
NYSE Composite(NYBOT)
Dec02 021008 431.00 438.00 426.50 435.00 +3.75 230 1,631 +10
Mar03 021008 434.80 434.80 434.80 434.80 +3.80 0 20 +0
Jun03 021008 434.50 434.50 434.50 434.50 +3.75      
Total Volume and Open Interest 230 1,651 +10
S & P Midcap 400(CME)
Dec02 021008 382.00 389.25 376.00 386.25 +5.75 746 14,124 -82
Mar03 021008 386.75 386.75 386.75 386.75 +5.75      
Jun03 021008 388.75 388.75 388.75 388.75 +5.75      
Total Volume and Open Interest 746 14,124 -82
Russell 2000(CME)
Dec02 021008 343.00 343.00 333.50 341.35 +2.35 1,844 24,129 -289
Mar03 021008 341.85 341.85 341.85 341.85 +2.35      
Jun03 021008 343.85 343.85 343.85 343.85 +2.35      
Total Volume and Open Interest 1,844 24,129 -289
Value Line(KCBT)
Dec02 021008 865.00 872.50 851.50 862.00 +7.00 48 50 -7
Total Volume and Open Interest 49 51 -8
Nikkei 225(CME)
Dec02 021008 8760 8775 8510 8730 +100 1,384 19,249 +35
Mar03 021008 8780 8780 8600 8730 +100 1 22 +0
Total Volume and Open Interest 1,385 19,274 +35
Nikkei 225(SIMEX)
Dec02 021008 8670 8795 8655 8730 +50 17,947 90,368 +1,049
Mar03 021008 8725 8725 8725 8725 +50 0 438 +0
Jun03 021008 8680 8680 8680 8680 +50      
Total Volume and Open Interest 17,947 90,936 +1,049
CAC 40(MATIF)
Oct02 021008 2738.0 2792.0 2683.0 2743.0 +42.0 73,323 481,758 +3,084
Nov02 021008 2705.0 2705.0 2705.0 2705.0 -38.0 1 10,263 +0
Dec02 021008 2756.0 2793.0 2701.0 2711.5 -38.0 601 95,552 -718
Total Volume and Open Interest 73,925 617,548 +2,366
DAX Index(EUREX)
Dec02 021008 2716.0 2744.0 2558.5 2637.5 -58.5 93,579 227,518 +2,490
Mar03 021008 2752.0 2752.0 2581.5 2656.5 -58.5 106 7,287 +101
Jun03 021008 2672.5 2675.5 2672.5 2675.5 -58.5 9 1,023 +6
Total Volume and Open Interest 93,694 235,828 +2,597
FT-SE 100(LIFFE)
Dec02 021008 3807.00 3854.50 3708.00 3739.50 -52.50 54,011 418,353 +5,936
Mar03 021008 3806.50 3829.50 3710.50 3722.50 -52.50 312 31,106 +206
Jun03 021008 3807.00 3826.00 3728.50 3728.50 -51.50 29 16,738 +0
Total Volume and Open Interest 54,352 466,199 +6,142
SPI 200(SFE)
Dec02 021008 2938.0 2957.0 2938.0 2944.0 +6.0 5,464 129,695 +2,548
Mar03 021008 2951.0 2951.0 2951.0 2951.0 +6.0 2 1,344 +2
Jun03 021008 2962.0 2962.0 2962.0 2962.0 +3.0 0 1,008 -70
Total Volume and Open Interest 5,466 132,819 +2,480
GSCI(CME)
Oct02 021008 220.20 223.65 220.10 223.00 +0.25 3,131 15,203 -2,555
Nov02 021008 221.40 224.10 221.40 224.10 +0.30 3,193 3,007 +2,881
Dec02 021008 225.00 225.00 225.00 225.00 +0.50 0 2 +0
Total Volume and Open Interest 6,324 18,212 +326
Bridge CRB Index(NYBOT)
Nov02 021008 225.00 227.00 225.00 227.00 +2.20 25 300 -16
Jan03 021008 228.50 228.50 228.50 228.50 +2.20 7 138 +1
Feb03 021008 228.00 228.00 228.00 228.00 +2.20 4 54 -1
Total Volume and Open Interest 47 511 -9
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

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