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 Mon July 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020715 568.50 572.50 566.00 570.00 +11.75 14,324 41,081 -46
Sep02 020715 549.00 549.50 543.50 547.50 +13.00 4,530 18,599 +276
Nov02 020715 535.00 536.75 530.00 533.25 +11.75 32,518 99,216 +479
Jan03 020715 533.00 536.00 529.00 532.00 +11.00 917 15,535 +265
Mar03 020715 530.00 533.50 529.00 530.75 +9.75 735 12,306 +89
May03 020715 529.00 532.00 526.00 528.75 +7.75 2,012 21,738 +856
Jul03 020715 528.00 533.00 527.00 527.00 +7.50 906 4,855 +425
Total Volume and Open Interest 56,794 215,328 +2,013
Soybean Meal(CBOT)
Aug02 020715 186.90 188.20 186.20 187.20 +2.70 9,691 26,501 +130
Sep02 020715 179.00 180.60 178.20 179.60 +2.90 4,289 18,983 +188
Oct02 020715 172.50 173.80 171.80 172.50 +2.50 1,559 15,739 -202
Dec02 020715 170.50 171.90 169.60 170.60 +2.60 8,104 57,448 +555
Jan03 020715 169.00 169.80 168.50 168.70 +2.20 691 5,593 +238
Mar03 020715 166.70 167.30 166.00 166.20 +2.00 680 5,258 +113
May03 020715 165.50 165.50 164.00 164.00 +0.70 451 7,158 +92
Jul03 020715 165.80 165.80 163.70 163.70 +0.70 52 2,433 +31
Total Volume and Open Interest 27,055 141,952 +426
Soybean Oil(CBOT)
Aug02 020715 19.70 20.00 19.65 19.91 +0.68 14,611 31,987 -635
Sep02 020715 19.78 20.13 19.78 19.99 +0.62 4,235 21,977 -124
Oct02 020715 19.95 20.17 19.90 20.07 +0.58 413 8,641 -133
Dec02 020715 20.18 20.46 20.14 20.30 +0.59 12,143 50,744 +3,470
Jan03 020715 20.30 20.50 20.30 20.42 +0.60 59 5,462 +15
Mar03 020715 20.50 20.65 20.45 20.52 +0.52 305 4,110 +80
May03 020715 20.42 20.72 20.42 20.59 +0.49 140 7,590 +64
Jul03 020715 20.55 20.75 20.55 20.69 +0.54 417 2,604 +193
Total Volume and Open Interest 33,280 135,284 +2,569
Canola(WCE)
Jul02 020715 402.0 402.0 402.0 402.0 +9.0 75 101 -75
Sep02 020715 402.8 402.8 402.8 402.8 +12.3 0 116 +0
Nov02 020715 399.0 405.0 395.0 395.0 +0.6 4,580 45,221 +272
Jan03 020715 395.0 401.5 393.5 393.5 +0.7 857 2,060 +447
Mar03 020715 400.0 400.0 392.5 392.5 +3.5 33 873 +18
Total Volume and Open Interest 5,545 48,386 +662
Corn(CBOT)
Sep02 020715 227.00 229.25 226.50 227.25 +4.75 17,689 153,360 +205
Dec02 020715 237.00 239.25 236.50 237.25 +4.50 39,554 208,006 +502
Mar03 020715 243.50 245.75 243.50 243.75 +4.25 2,697 36,037 +195
May03 020715 247.00 249.50 246.00 248.25 +4.75 151 8,677 -164
Jul03 020715 251.00 253.00 249.50 251.25 +4.25 882 13,951 +191
Sep03 020715 245.00 247.00 245.00 245.50 +4.50 27 1,521 +3
Total Volume and Open Interest 63,968 440,720 +1,210
Wheat(CBOT)
Sep02 020715 320.00 328.00 320.00 323.75 +5.50 8,162 48,656 -870
Dec02 020715 330.00 337.00 329.00 332.50 +6.50 13,687 51,623 -1,265
Mar03 020715 333.50 339.50 332.50 337.00 +6.75 1,682 6,883 +495
May03 020715 329.50 332.00 329.50 330.00 +6.00 24 312 +18
Jul03 020715 320.00 324.50 320.00 324.00 +4.50 694 4,707 +154
Total Volume and Open Interest 24,366 112,599 -1,473
Wheat(KCBT)
Jul02 020715 349.00 349.00 349.00 349.00 +8.00 13 210 +0
Sep02 020715 345.50 351.50 345.50 350.00 +7.25 6,816 38,933 -3,219
Dec02 020715 349.50 354.00 349.50 352.00 +5.00 4,097 32,814 -760
Mar03 020715 348.00 351.00 347.50 349.50 +5.00 1,074 7,461 +332
May03 020715 341.00 344.00 341.00 342.25 +4.25 23 577 +3
Total Volume and Open Interest 12,314 82,005 -3,587
Wheat(MGE)
Jul02 020715 352.00 352.00 352.00 352.00 +4.00 5 5 +3
Sep02 020715 358.00 364.00 358.00 363.50 +9.25 3,252 12,174 -177
Dec02 020715 361.00 366.25 361.00 365.75 +8.75 1,113 6,474 +132
Mar03 020715 364.00 367.00 364.00 366.00 +7.00 353 2,002 -152
May03 020715 363.00 363.00 362.00 362.50 +7.50 15 751 +2
Total Volume and Open Interest 4,762 22,429 -187
Oats(CBOT)
Sep02 020715 167.00 172.50 166.25 170.75 +8.75 772 2,588 +254
Dec02 020715 159.25 164.50 159.25 164.50 +9.50 598 6,963 +74
Mar03 020715 162.00 167.00 162.00 167.00 +9.00 68 312 +33
May03 020715 167.00 167.00 167.00 167.00 +7.00 0 10 +0
Total Volume and Open Interest 1,549 9,873 +308
Rough Rice(CBOT)
Jul02 020715 4.20 4.20 4.20 4.20 -0.03 37 256 +15
Sep02 020715 4.41 4.43 4.36 4.39 -0.01 103 2,898 +24
Nov02 020715 4.63 4.65 4.56 4.58 -0.01 77 2,146 -89
Jan03 020715 4.75 4.75 4.75 4.75 -0.01 6 737 +4
Total Volume and Open Interest 223 7,265 -46
Live Cattle(CME)
Aug02 020715 65.225 65.900 64.975 65.850 +0.450 9,231 31,238 -1,830
Oct02 020715 67.500 67.975 67.225 67.700 unch 4,596 34,428 +1,705
Dec02 020715 68.300 68.800 68.125 68.675 +0.225 1,871 18,611 +268
Feb03 020715 69.500 69.850 69.150 69.750 +0.125 675 6,426 +165
Apr03 020715 70.000 70.100 69.600 70.050 -0.050 176 3,160 +46
Jun03 020715 65.650 65.950 65.450 65.825 +0.025 121 807 +84
Total Volume and Open Interest 16,670 94,673 +438
Feeder Cattle(CME)
Aug02 020715 78.000 78.225 77.500 78.025 -0.325 2,273 5,980 -323
Sep02 020715 78.200 78.350 77.800 78.075 -0.650 695 2,448 +295
Oct02 020715 78.300 78.350 77.775 78.000 -0.725 517 1,847 +130
Nov02 020715 78.650 78.650 77.950 78.300 -0.400 174 944 +38
Jan03 020715 77.700 77.725 77.250 77.425 -0.225 114 528 +32
Mar03 020715 76.600 76.800 76.600 76.800 -0.300 13 39 +5
Apr03 020715 76.500 76.500 76.500 76.500 -0.300 3 86 +2
Total Volume and Open Interest 3,789 11,874 +179
Lean Hogs(CME)
Aug02 020715 51.700 52.600 51.650 52.400 +1.050 4,702 10,704 +66
Oct02 020715 43.500 43.850 42.975 43.650 +0.275 3,378 11,002 +1,336
Dec02 020715 40.400 41.100 40.100 41.050 +0.650 987 6,049 +348
Feb03 020715 42.800 43.500 42.650 43.475 +0.875 121 870 +32
Apr03 020715 46.050 46.100 46.050 46.100 +0.450 18 129 +2
May03 020715 53.200 53.500 53.200 53.500 +0.500 0 19 +0
Jun03 020715 55.625 55.625 55.375 55.375 -0.025 1 84 +1
Jul03 020715 55.500 55.500 55.250 55.250 unch 1 21 +0
Total Volume and Open Interest 10,025 30,273 +1,517
Pork Bellies(CME)
Jul02 020715 77.200 77.875 76.000 77.875 +0.900 83 265 -65
Aug02 020715 74.850 75.500 72.600 75.200 +1.450 653 1,568 +33
Feb03 020715 64.600 65.400 64.000 65.100 +1.325 42 205 +26
Mar03 020715 64.700 64.700 64.000 64.100 +0.800 2 5 +2
May03 020715 64.000 64.000 64.000 64.000 +0.500 0 3 +0
Total Volume and Open Interest 780 2,046 -4
Cocoa(NYBOT)
Jul02 020715 1758 1800 1758 1798 +58 38 98 -2
Sep02 020715 1766 1805 1758 1804 +53 7,326 35,355 +1,140
Dec02 020715 1743 1785 1740 1783 +48 2,547 22,666 +834
Mar03 020715 1700 1750 1700 1750 +53 390 17,591 +274
May03 020715 1706 1750 1706 1750 +55 240 7,006 +23
Jul03 020715 1710 1763 1710 1760 +63 15 6,069 +15
Sep03 020715 1753 1753 1753 1753 +53 23 11,276 +5
Total Volume and Open Interest 10,787 109,230 +2,456
Coffee "C"(NYBOT)
Jul02 020715 49.25 49.25 49.00 49.00 -0.85 35 172 -48
Sep02 020715 50.75 51.20 50.70 50.75 -0.90 7,519 38,315 -444
Dec02 020715 53.90 54.20 53.80 53.80 -0.75 3,092 14,583 +449
Mar03 020715 56.75 57.00 56.65 56.70 -0.65 306 7,389 +100
May03 020715 58.50 58.50 58.15 58.25 -0.50 51 3,394 +7
Jul03 020715 60.00 60.00 59.60 59.60 -0.40 78 2,702 +18
Total Volume and Open Interest 11,118 68,400 +89
Orange Juice(NYBOT)
Sep02 020715 91.40 94.25 91.25 94.20 +3.00 286 13,873 +26
Nov02 020715 91.45 93.95 91.25 93.95 +2.75 99 3,482 +23
Jan03 020715 93.00 94.00 93.00 93.75 +2.40 11 4,160 +3
Mar03 020715 94.50 94.95 93.00 94.95 +2.40 9 2,351 -1
May03 020715 96.15 96.15 96.15 96.15 +2.40 0 346 +0
Total Volume and Open Interest 405 24,214 +33
Sugar #11(NYBOT)
Oct02 020715 5.95 5.95 5.70 5.71 -0.28 19,254 74,678 +1,050
Mar03 020715 5.97 5.99 5.80 5.81 -0.24 4,068 29,459 +634
May03 020715 5.78 5.82 5.70 5.70 -0.20 344 10,009 +79
Jul03 020715 5.54 5.62 5.53 5.54 -0.14 648 15,021 +234
Oct03 020715 5.70 5.70 5.60 5.62 -0.17 15 10,055 +0
Total Volume and Open Interest 24,394 142,712 +2,023
London Cocoa(LCE)
Jul02 020715 1404 1428 1391 1423 +16 1,424 20,916 -849
Sep02 020715 1366 1397 1361 1392 +26 3,949 46,334 +27
Dec02 020715 1260 1280 1256 1278 +15 2,524 24,276 -768
Mar03 020715 1215 1234 1211 1234 +16 1,921 37,107 -580
May03 020715 1227 1242 1219 1242 +15 202 8,782 +85
Jul03 020715 1235 1254 1232 1254 +13 41 6,917 +17
Sep03 020715 1250 1256 1249 1256 +10 18 4,625 +0
Total Volume and Open Interest 10,104 157,059 -2,043
London Coffee(LCE)
Jul02 020715 509.00 510.00 490.00 490.00 -28.00 38 773 -33
Sep02 020715 540.00 540.00 508.00 511.00 -30.00 7,387 45,954 -365
Nov02 020715 554.00 554.00 526.00 528.00 -28.00 2,560 29,769 +293
Jan03 020715 565.00 565.00 537.00 540.00 -27.00 835 15,962 +21
Mar03 020715 564.00 564.00 552.00 552.00 -26.00 710 9,943 +480
May03 020715 570.00 575.00 565.00 565.00 -25.00 54 8,328 -12
Total Volume and Open Interest 11,606 111,750 +391
London Sugar(LCE)
Aug02 020715 202.00 202.00 195.50 196.10 -6.10 3,132 3,235 -1,388
Oct02 020715 179.30 179.30 176.00 176.60 -3.10 1,803 18,281 +561
Dec02 020715 178.50 178.50 174.60 175.10 -3.90 205 4,796 +42
Mar03 020715 182.40 182.40 178.20 178.40 -3.60 175 6,575 -35
May03 020715 179.00 179.00 179.00 179.00 -4.00 65 2,513 -35
Total Volume and Open Interest 5,400 36,174 -855
Cotton(NYBOT)
Oct02 020715 44.40 44.60 43.25 43.49 -1.25 715 3,676 +16
Dec02 020715 45.89 45.90 44.65 44.90 -1.40 8,984 57,371 -1,338
Mar03 020715 47.70 47.75 46.65 46.82 -1.45 968 8,120 +415
May03 020715 50.00 50.00 49.00 49.70 -1.35 229 4,275 +85
Jul03 020715 50.45 50.45 50.25 50.40 -1.15 22 1,934 +18
Oct03 020715 51.60 51.60 51.60 51.60 -1.10 0 106 +0
Total Volume and Open Interest 10,940 76,437 -795
Lumber(CME)
Jul02 020715 270.9 270.9 261.1 261.1 -9.9 211 148 -104
Sep02 020715 270.0 271.3 265.7 266.0 -3.7 354 1,298 +43
Nov02 020715 269.5 269.6 267.3 268.4 -0.7 31 170 +8
Jan03 020715 280.6 280.7 279.6 280.7 -3.1 6 52 -3
Total Volume and Open Interest 602 1,696 -56
Crude Oil(NYM)
Aug02 020715 27.40 27.75 26.96 27.07 -0.41 79,858 94,907 -10,967
Sep02 020715 27.45 27.65 26.96 27.04 -0.39 60,796 107,618 +11,041
Oct02 020715 27.10 27.25 26.65 26.70 -0.37 16,099 38,202 +1,151
Nov02 020715 26.85 26.94 26.44 26.44 -0.34 5,379 17,237 +290
Dec02 020715 26.55 26.65 26.19 26.19 -0.32 15,040 50,762 -1,404
Jan03 020715 26.25 26.40 25.93 25.93 -0.32 3,630 19,568 -1,443
Feb03 020715 26.10 26.10 25.69 25.69 -0.31 550 9,564 +174
Mar03 020715 25.77 25.80 25.47 25.47 -0.30 269 8,840 +32
Apr03 020715 25.60 25.60 25.26 25.26 -0.29 186 6,619 +51
May03 020715 25.30 25.30 25.05 25.05 -0.28 70 3,177 +40
Total Volume and Open Interest 193,151 458,901 +1,114
Heating Oil(NYM)
Aug02 020715 70.60 71.40 69.40 69.55 -0.99 20,810 36,138 -923
Sep02 020715 71.30 72.00 70.15 70.27 -0.96 9,882 29,093 +3,012
Oct02 020715 72.00 72.25 70.60 70.77 -0.96 1,526 10,763 +129
Nov02 020715 72.50 72.85 71.27 71.27 -1.01 917 8,984 +60
Dec02 020715 72.80 73.20 71.72 71.72 -1.01 2,617 18,352 -747
Jan03 020715 73.40 73.60 72.02 72.02 -1.01 812 9,332 +4
Feb03 020715 73.00 73.00 71.62 71.62 -1.01 139 7,807 -62
Mar03 020715 71.60 71.60 70.12 70.12 -1.01 540 5,149 -150
Apr03 020715 69.70 69.70 68.27 68.27 -1.01 3 2,773 +63
May03 020715 67.80 67.80 66.42 66.42 -1.01 5 1,535 -1
Total Volume and Open Interest 37,252 136,043 +1,387
Unleaded Gas(NYM)
Aug02 020715 82.50 83.15 80.70 80.85 -1.59 35,393 42,362 -1,666
Sep02 020715 80.50 80.95 78.70 78.96 -1.60 19,558 35,715 +4,824
Oct02 020715 76.20 76.50 74.50 74.81 -1.62 2,899 16,285 -338
Nov02 020715 74.30 74.50 73.05 73.05 -1.54 808 4,528 +458
Dec02 020715 73.25 73.25 71.81 71.81 -1.54 148 3,433 -38
Jan03 020715 72.90 72.90 71.47 71.47 -1.53 135 2,434 +75
Feb03 020715 71.52 71.52 71.52 71.52 -1.58 75 449 +31
Mar03 020715 72.15 72.15 72.15 72.15 -1.60 80 1,784 +50
Total Volume and Open Interest 59,366 109,859 +3,555
Natural Gas(NYM)
Aug02 020715 2.790 2.860 2.770 2.784 -0.003 39,219 55,396 +582
Sep02 020715 2.850 2.900 2.810 2.825 -0.005 9,718 48,993 +2,626
Oct02 020715 2.905 2.945 2.860 2.873 -0.004 6,818 49,743 -168
Nov02 020715 3.275 3.320 3.240 3.258 -0.007 4,146 31,666 +20
Dec02 020715 3.585 3.630 3.550 3.563 -0.010 4,266 33,364 -581
Jan03 020715 3.730 3.760 3.695 3.700 -0.008 3,620 29,756 +2,421
Feb03 020715 3.700 3.730 3.670 3.670 -0.008 2,473 19,991 -471
Mar03 020715 3.660 3.690 3.630 3.630 -0.008 1,725 24,028 +880
Total Volume and Open Interest 83,939 509,523 +5,870
Brent Crude Oil(IPE)
Aug02 020715 26.50 26.66 26.05 26.06 -0.26 26,387 36,558 -10,223
Sep02 020715 26.30 26.40 25.72 25.74 -0.36 51,165 66,344 +4,319
Oct02 020715 26.14 26.19 25.59 25.59 -0.37 17,118 43,978 +6,264
Nov02 020715 25.93 26.00 25.44 25.44 -0.33 4,362 13,361 +1,611
Dec02 020715 25.69 25.77 25.21 25.21 -0.31 7,405 30,562 +347
Jan03 020715 25.48 25.50 24.96 24.96 -0.33 2,135 16,585 +1,775
Feb03 020715 25.24 25.24 24.73 24.73 -0.35 46 5,539 -105
Mar03 020715 24.95 24.95 24.50 24.50 -0.37 853 3,532 -419
Total Volume and Open Interest 113,149 248,189 +4,742
Gas Oil(IPE)
Aug02 020715 218.25 219.00 216.25 217.00 +2.25 16,798 50,780 +441
Sep02 020715 219.00 219.75 217.25 217.75 +1.75 6,534 24,956 -414
Oct02 020715 220.00 220.25 218.00 218.50 +1.75 793 20,609 +117
Nov02 020715 220.50 220.50 219.25 219.25 +1.50 608 19,649 -56
Dec02 020715 220.75 221.25 219.00 219.50 +1.50 3,228 40,165 +467
Jan03 020715 220.75 220.75 219.00 219.00 +1.25 700 7,853 +100
Feb03 020715 216.25 216.25 216.25 216.25 +0.75 0 4,390 +0
Mar03 020715 213.50 213.50 212.75 212.75 +0.75 0 5,666 +0
Total Volume and Open Interest 29,961 199,214 +529
US Dollar Index(NYBOT)
Sep02 020715 105.80 105.84 104.80 105.05 -1.17 668 10,076 -108
Dec02 020715 106.46 106.46 105.44 105.66 -1.17 27 2,329 +14
Mar03 020715 106.26 106.26 106.26 106.26 -1.17 0 2 +0
Total Volume and Open Interest 695 12,408 -94
Australian Dollar(IMM)
Sep02 020715 55.90 55.95 55.57 55.63 +0.02 1,937 31,802 -591
Dec02 020715 55.50 55.50 55.18 55.18 +0.02 7 720 +0
Mar03 020715 54.73 54.73 54.73 54.73 +0.02 0 16 +0
Total Volume and Open Interest 1,947 33,238 -588
British Pound(IMM)
Sep02 020715 155.72 156.80 155.70 156.54 +2.02 1,601 38,767 -568
Dec02 020715 154.90 155.58 154.90 155.58 +2.02 6 397 +19
Mar03 020715 154.68 154.68 154.68 154.68 +2.02 0 33 +0
Total Volume and Open Interest 1,607 39,201 -549
Canadian Dollar(IMM)
Sep02 020715 65.08 65.22 64.80 64.90 -0.23 6,475 73,467 -1,526
Dec02 020715 64.87 65.00 64.62 64.71 -0.23 132 4,091 +78
Mar03 020715 64.60 64.60 64.53 64.53 -0.23 37 753 +9
Jun03 020715 64.55 64.55 64.36 64.36 -0.23 0 422 +0
Total Volume and Open Interest 6,653 78,910 -1,432
Japanese Yen(IMM)
Sep02 020715 86.51 86.75 86.28 86.31 +0.45 2,566 77,006 +357
Dec02 020715 86.85 86.85 86.70 86.70 +0.44 5 1,493 -13
Mar03 020715 87.13 87.13 87.13 87.13 +0.43 0 168 +0
Total Volume and Open Interest 2,571 78,892 +344
Swiss Franc(IMM)
Sep02 020715 68.34 68.87 68.28 68.68 +1.18 3,344 42,508 -720
Dec02 020715 68.35 68.92 68.35 68.79 +1.18 17 511 +10
Mar03 020715 68.90 68.90 68.90 68.90 +1.18 0 39 +0
Total Volume and Open Interest 3,361 43,064 -710
EuroFX(IMM)
Sep02 020715 99.99 100.62 99.92 100.29 +1.51 8,246 110,427 +1,384
Dec02 020715 99.60 100.14 99.58 99.89 +1.50 59 2,894 -4
Mar03 020715 99.52 99.52 99.52 99.52 +1.50 98 170 +98
Total Volume and Open Interest 8,403 113,737 +1,478
Mexican Peso(IMM)
Sep02 020715 10202.0 10205.0 10097.0 10135.0 -32.0 6,943 14,381 -2,724
Dec02 020715 9950.0 9950.0 9950.0 9950.0 -32.0 1 1,523 -9
Total Volume and Open Interest 6,956 16,247 -2,741
30-Year T-Bonds(CBOT)
Sep02 020715 105~14 105~24 104~16 104~27 -0~13 210,932 392,802 -2,748
Dec02 020715 104~10 104~18 103~15 103~21 -0~14 1,963 28,435 +312
Mar03 020715 102~19 102~19 102~19 102~19 -0~14 0 14 +0
Total Volume and Open Interest 212,895 421,251 -2,436
Municipal Bonds(CBOT)
Sep02 020715 105~22 106~01 105~15 105~17 -0~03 477 4,085 +88
Total Volume and Open Interest 477 4,085 +88
10-Year T-Notes(CBOT)
Sep02 020715 109~040 109~150 108~245 108~300 -0~030 349,089 813,909 -1,653
Dec02 020715 107~230 108~030 107~175 107~185 -0~035 3,364 40,627 +818
Total Volume and Open Interest 352,453 854,536 -836
5-Year T-Notes(CBOT)
Sep02 020715 108~265 109~035 108~250 108~260 -0~005 63,462 538,571 -1,992
Dec02 020715 107~250 107~250 107~245 107~245 -0~005 92 3,404 +82
Total Volume and Open Interest 63,554 541,975 -1,910
2 Year T-Notes(CBOT)
Sep02 020715 105~093 105~117 105~093 105~104 +0~008 9,457 100,821 +1,438
Total Volume and Open Interest 9,457 100,821 +1,438
3-Mth T-Bills(IMM)
Sep02 020715 98.35 98.35 98.35 98.35 +0.04 0 133 +0
Total Volume and Open Interest 0 133 +0
Eurodollars(IMM)
Sep02 020715 98.135 98.200 98.125 98.165 +0.040 99,005 647,647 -28,079
Dec02 020715 97.945 98.035 97.935 97.975 +0.035 196,719 644,293 -3,552
Mar03 020715 97.695 97.790 97.680 97.730 +0.040 281,325 567,930 +20,033
Jun03 020715 97.235 97.345 97.215 97.285 +0.060 199,766 391,535 +15,078
Sep03 020715 96.690 96.820 96.680 96.755 +0.065 98,214 300,316 -23,698
Dec03 020715 96.220 96.320 96.210 96.265 +0.040 45,947 234,025 +1,652
Mar04 020715 95.840 95.930 95.830 95.870 +0.020 43,314 169,789 -1,846
Jun04 020715 95.540 95.635 95.540 95.580 +0.020 16,941 147,078 -1,139
Sep04 020715 95.360 95.430 95.360 95.360 -0.020 22,164 135,798 -563
Dec04 020715 95.140 95.210 95.130 95.130 -0.030 18,312 99,264 +1,332
Mar05 020715 95.015 95.065 94.990 94.995 -0.040 6,250 103,389 -588
Jun05 020715 94.890 94.920 94.835 94.840 -0.045 5,457 81,676 +101
Total Volume and Open Interest 1,072,907 4,056,647 -17,566
3-Mth Euro-Yen(IMM)
Sep02 020715 99.91 99.91 99.91 99.91 unch 150 7,187 -41
Dec02 020715 99.90 99.90 99.90 99.90 unch 850 5,268 +709
Mar03 020715 99.86 99.86 99.86 99.86 unch 250 1,918 +9
Jun03 020715 99.86 99.87 99.86 99.87 unch 650 5,057 +650
Sep03 020715 99.82 99.83 99.82 99.83 unch 0 6,146 -62
Dec03 020715 99.78 99.78 99.78 99.78 unch 0 1,779 +3
Mar04 020715 99.73 99.73 99.73 99.73 +0.01 0 708 +0
Jun04 020715 99.70 99.70 99.70 99.70 unch 40 327 -40
Sep04 020715 99.63 99.63 99.63 99.63 unch 0 730 +0
Dec04 020715 99.54 99.54 99.54 99.54 unch 0 162 +0
Total Volume and Open Interest 1,940 30,442 +1,228
3-Mth Euro-Yen(SIMEX)
Sep02 020715 99.91 99.91 99.91 99.91 unch 680 40,437 +392
Dec02 020715 99.90 99.90 99.90 99.90 unch 1,018 39,127 -2,614
Mar03 020715 99.86 99.86 99.86 99.86 unch 525 34,865 -746
Jun03 020715 99.86 99.86 99.86 99.86 unch 50 52,340 +23
Sep03 020715 99.83 99.83 99.83 99.83 unch 79 29,036 -567
Dec03 020715 99.78 99.78 99.78 99.78 unch 15 16,303 -509
Mar04 020715 99.73 99.73 99.73 99.73 +0.01 133 15,227 -69
Jun04 020715 99.70 99.70 99.70 99.70 unch 102 5,784 -110
Total Volume and Open Interest 2,602 240,780 -4,200
German Euro-Bund(EUREX)
Sep02 020715 108.35 108.65 108.14 108.46 +0.25 864,389 803,634 +31,597
Dec02 020715 107.68 107.98 107.54 107.84 +0.24 7,553 17,415 -11
Mar03 020715 107.76 107.76 107.76 107.76 +0.25 100 0 +0
Total Volume and Open Interest 872,042 821,049 +31,586
German Euro-Bobl(EUREX)
Sep02 020715 106.68 106.90 106.58 106.79 +0.16 383,509 586,579 +7,874
Dec02 020715 106.15 106.15 106.12 106.12 +0.15 4,720 14,674 -47
Mar03 020715 106.09 106.09 106.09 106.09 +0.16      
Total Volume and Open Interest 388,229 601,253 +7,827
Long Gilt(LIFFE)
Sep02 020715 113~13 113~21 113~05 113~19 +0~08 28,827 104,506 +1,758
Dec02 020715 115~20 115~20 115~20 115~20 +0~08      
Total Volume and Open Interest 28,827 104,506 +1,758
3-Mth Short Sterling(LIFFE)
Sep02 020715 95.79 95.86 95.76 95.82 +0.05 30,111 0 +0
Dec02 020715 95.51 95.64 95.49 95.57 +0.08 29,966 0 +0
Mar03 020715 95.24 95.37 95.21 95.31 +0.10 21,304 0 +0
Total Volume and Open Interest 111,561    
3-Mth Euribor(LIFFE)
Sep02 020715 96.535 96.565 96.510 96.545 +0.025 60,955 426,193 -216
Dec02 020715 96.425 96.475 96.395 96.440 +0.045 124,266 354,905 -6,960
Mar03 020715 96.330 96.380 96.300 96.340 +0.050 173,408 360,199 +26,354
Total Volume and Open Interest 470,359 1,785,627 +27,372
3-Mth Aus T-Bills(SFE)
Sep02 020715 95.03 95.07 95.02 95.04 +0.08 7,035 245,765 -10,645
Dec02 020715 94.90 94.92 94.86 94.88 +0.11 3,717 136,150 -1,920
Mar03 020715 94.69 94.75 94.69 94.70 +0.12 1,542 54,667 +57
Jun03 020715 94.54 94.57 94.53 94.54 +0.13 997 29,369 +852
Sep03 020715 94.41 94.41 94.39 94.39 +0.13 140 17,874 -305
Dec03 020715 94.29 94.29 94.27 94.27 +0.13 105 14,266 -20
Mar04 020715 94.16 94.16 94.16 94.16 +0.13 10 8,995 -114
Jun04 020715 94.07 94.07 94.05 94.06 +0.13 1 4,099 -2
Sep04 020715 93.98 93.98 93.98 93.98 +0.13 0 1,889 -20
Dec04 020715 93.90 93.90 93.90 93.90 +0.12 0 1,370 -245
Total Volume and Open Interest 13,572 515,348 -12,338
10-Year Aus T-Bonds(SFE)
Sep02 020715 94.17 94.19 94.15 94.16 +0.08 2,394 181,711 +8,151
Dec02 020715 94.16 94.16 94.16 94.16 +0.08      
Total Volume and Open Interest 9,525 173,560 -26,160
3-Year Aus T-Bonds(SFE)
Sep02 020715 94.59 94.64 94.57 94.59 +0.12 30,675 420,321 -51,524
Dec02 020715 94.59 94.59 94.59 94.59 +0.12      
Total Volume and Open Interest 30,675 420,321 -51,524
Gold(CMX)
Aug02 020715 317.3 320.3 317.2 319.9 +4.0 33,266 82,784 -7,797
Oct02 020715 319.0 321.8 319.0 321.2 +4.0 580 6,693 +169
Dec02 020715 320.0 322.9 319.5 322.2 +4.0 9,263 41,047 +4,257
Feb03 020715 321.6 323.0 321.6 323.0 +4.0 40 8,152 +45
Apr03 020715 321.5 324.5 321.5 323.7 +4.0 54 3,780 -1
Jun03 020715 323.3 324.6 323.3 324.6 +4.0 12 5,749 +4
Total Volume and Open Interest 43,251 171,208 -3,327
Silver(CMX)
Jul02 020715 514.0 514.0 510.0 510.1 +5.5 44 373 -1
Sep02 020715 509.0 515.5 508.5 511.8 +5.3 7,238 68,814 +216
Dec02 020715 512.0 519.5 511.5 514.6 +5.4 714 19,588 +251
Mar03 020715 517.0 521.0 516.3 516.3 +5.2 0 1,801 +0
May03 020715 523.0 523.0 517.6 517.6 +5.1 0 1,638 +0
Total Volume and Open Interest 7,999 100,815 +478
Platinum(NYM)
Jul02 020715 529.0 533.9 529.0 533.9 +2.9 0 158 -7
Oct02 020715 526.0 529.0 526.0 526.9 +2.9 375 5,540 -11
Jan03 020715 520.9 520.9 520.9 520.9 +2.9 0 19 +0
Total Volume and Open Interest 375 5,717 -18
Palladium(NYME)
Sep02 020715 319.00 321.50 318.50 318.50 -1.50 56 2,092 +24
Total Volume and Open Interest 56 2,092 +24
Copper(CMX)
Jul02 020715 73.70 73.75 73.30 73.35 -0.60 404 2,389 -90
Sep02 020715 74.15 74.25 73.80 73.90 -0.60 9,774 37,940 -985
Dec02 020715 75.00 75.00 74.55 74.65 -0.65 886 10,646 +369
Mar03 020715 75.50 75.60 75.30 75.35 -0.65 37 2,022 +10
May03 020715 75.80 75.80 75.80 75.80 -0.65 31 2,069 +16
Total Volume and Open Interest 11,257 72,021 -655
DJIA Index(CBOT)
Sep02 020715 8670 8675 8230 8662 +14 33,145 31,895 +680
Dec02 020715 8650 8660 8210 8654 +13 59 450 -11
Mar03 020715 8661 8661 8661 8661 +11 0 1 +0
Jun03 020715 8679 8679 8679 8679 +9      
Total Volume and Open Interest 33,204 32,371 +669
S & P 500(CME)
Sep02 020715 913.10 921.20 875.50 920.60 +3.30 72,695 547,985 -1,781
Dec02 020715 913.50 920.90 879.50 920.90 +3.20 927 19,899 -147
Mar03 020715 921.40 921.40 921.40 921.40 +2.90 595 14,727 -168
Jun03 020715 923.40 923.40 923.40 923.40 +2.60 12 358 -2
Total Volume and Open Interest 74,230 583,009 -2,096
S & P 500 E-Mini(Globex)
Sep02 020715 916.75 921.75 875.75 920.50 +3.25 520,596 237,242 -1,247
Dec02 020715 920.00 921.00 877.25 921.00 +3.25 7 26 +1
Total Volume and Open Interest 520,603 237,268 -1,246
NASDAQ 100(CME)
Sep02 020715 995.00 1034.00 958.00 1030.00 +29.00 20,743 57,680 +343
Dec02 020715 1035.00 1035.00 1035.00 1035.00 +29.00 0 61 +0
Mar03 020715 1040.00 1040.00 1040.00 1040.00 +29.00      
Total Volume and Open Interest 20,743 57,741 +343
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020715 1000.0 1033.5 958.0 1030.0 +29.0 249,183 115,504 +1,925
Dec02 020715 1000.0 1035.0 1000.0 1035.0 +29.0 0 7 +0
Total Volume and Open Interest 249,183 115,511 +1,925
NYSE Composite(NYBOT)
Sep02 020715 490.50 493.00 471.00 492.85 -0.15 1,069 2,509 +71
Dec02 020715 493.10 493.10 493.10 493.10 -0.15 0 450 +0
Mar03 020715 493.35 493.35 493.35 493.35 -0.15 0 200 +0
Total Volume and Open Interest 1,069 3,159 +71
S & P Midcap 400(CME)
Sep02 020715 444.00 444.00 427.10 441.75 -4.00 1,105 14,485 -98
Dec02 020715 443.00 443.00 443.00 443.00 -4.00      
Mar03 020715 446.00 446.00 446.00 446.00 -4.00      
Total Volume and Open Interest 1,105 14,485 -98
Russell 2000(CME)
Sep02 020715 410.00 411.50 396.50 408.65 -3.85 2,261 24,282 -225
Dec02 020715 409.65 409.65 409.65 409.65 -3.85 0 2 +0
Mar03 020715 411.65 411.65 411.65 411.65 -3.85      
Total Volume and Open Interest 2,261 24,284 -225
Value Line(KCBT)
Sep02 020715 1051.50 1055.00 1022.00 1055.00 -2.50 129 162 +24
Total Volume and Open Interest 129 167 +24
Nikkei 225(CME)
Sep02 020715 10410 10410 10155 10400 -85 1,080 22,902 -450
Dec02 020715 10300 10390 10300 10390 -85 0 43 +0
Total Volume and Open Interest 1,080 22,947 -450
Nikkei 225(SIMEX)
Sep02 020715 10510 10540 10365 10430 -195 16,389 72,789 +739
Dec02 020715 10400 10400 10400 10400 -195 2 151 +1
Mar03 020715 10400 10400 10400 10400 -195 0 300 +0
Total Volume and Open Interest 16,391 73,241 +740
CAC 40(MATIF)
Jul02 020715 3475.0 3568.5 3260.0 3330.0 -193.0 76,846 475,477 +19,414
Aug02 020715 3339.5 3339.5 3339.5 3339.5 -193.5 0 229 +0
Sep02 020715 3525.0 3552.0 3343.5 3347.5 -194.5 895 108,986 -102
Total Volume and Open Interest 77,759 608,336 +19,313
DAX Index(EUREX)
Sep02 020715 4130.0 4170.0 3953.5 3966.0 -189.5 76,037 177,443 +1,650
Dec02 020715 4152.0 4158.0 3996.0 4000.0 -192.5 63 4,680 +9
Mar03 020715 4213.5 4213.5 4031.0 4033.5 -197.0 21 422 +11
Total Volume and Open Interest 76,121 182,545 +1,670
FT-SE 100(LIFFE)
Sep02 020715 4190.00 4231.00 3952.00 3987.50 -210.00 79,820 382,052 +9,566
Dec02 020715 4180.00 4180.00 3978.00 4006.00 -217.00 103 12,019 +31
Mar03 020715 4015.50 4015.50 4015.50 4015.50 -208.00 0 7,415 +0
Total Volume and Open Interest 79,923 402,786 +9,597
SPI 200(SFE)
Sep02 020715 3180.0 3187.0 3176.0 3180.0 -12.0 6,660 121,125 -1,101
Dec02 020715 3195.0 3195.0 3191.0 3191.0 -13.0 77 1,798 +77
Mar03 020715 3206.0 3206.0 3206.0 3206.0 -11.0 6 1,058 +6
Total Volume and Open Interest 6,827 124,961 -934
GSCI(CME)
Aug02 020715 205.00 205.60 203.40 203.50 -1.20 3,883 19,230 +4,040
Sep02 020715 203.25 203.25 203.25 203.25 -1.25 1 1 +1
Total Volume and Open Interest 8,074 20,450 -6
Bridge CRB Index(NYBOT)
Aug02 020715 213.00 213.10 211.80 212.00 +0.20 22 320 -7
Nov02 020715 215.30 215.30 214.50 215.00 +0.20 6 115 +3
Jan03 020715 217.50 217.50 217.50 217.50 +0.20 0 51 +0
Total Volume and Open Interest 28 486 -4
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf