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 Wed July 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020724 577.00 587.50 576.50 584.00 +8.00 15,030 31,189 -2,062
Sep02 020724 549.50 563.50 549.00 560.00 +9.25 6,239 23,010 -47
Nov02 020724 535.00 547.25 534.00 544.00 +8.50 57,669 111,846 -1,253
Jan03 020724 535.00 547.00 535.00 543.50 +7.50 2,633 17,774 +360
Mar03 020724 534.50 544.50 534.50 541.25 +6.75 1,439 15,391 +105
May03 020724 532.00 541.00 532.00 538.75 +6.00 2,846 28,267 +558
Jul03 020724 532.00 541.00 532.00 537.00 +6.00 592 6,342 +106
Total Volume and Open Interest 86,865 236,040 -2,135
Soybean Meal(CBOT)
Aug02 020724 186.30 188.60 186.10 187.80 +1.70 9,943 22,247 -1,113
Sep02 020724 179.00 181.50 178.40 180.20 +1.70 5,623 20,356 -201
Oct02 020724 172.20 175.10 172.20 174.40 +2.60 1,557 17,243 +87
Dec02 020724 170.50 174.00 170.20 173.30 +2.90 12,802 58,120 -374
Jan03 020724 169.50 172.50 169.50 172.00 +2.60 595 5,677 -274
Mar03 020724 169.00 171.00 168.10 170.40 +2.30 496 5,534 +175
May03 020724 167.00 169.10 166.80 168.70 +1.80 3,027 8,395 -1,027
Jul03 020724 167.00 169.00 166.90 168.80 +1.90 287 3,985 -21
Total Volume and Open Interest 34,581 144,259 -2,730
Soybean Oil(CBOT)
Aug02 020724 19.60 19.88 19.53 19.73 +0.24 9,190 24,249 -853
Sep02 020724 19.64 19.99 19.64 19.86 +0.27 6,532 23,967 +631
Oct02 020724 19.77 20.10 19.77 19.97 +0.26 1,111 9,850 +203
Dec02 020724 20.01 20.35 20.01 20.21 +0.25 10,359 57,570 +100
Jan03 020724 20.07 20.42 20.07 20.30 +0.23 206 7,057 +94
Mar03 020724 20.17 20.54 20.12 20.39 +0.27 252 4,039 +83
May03 020724 20.35 20.62 20.35 20.47 +0.27 1,923 10,081 +290
Jul03 020724 20.35 20.65 20.35 20.51 +0.26 116 3,845 +60
Total Volume and Open Interest 29,790 142,832 +653
Canola(WCE)
Sep02 020724 399.0 402.0 399.0 402.0 +2.7 0 111 +0
Nov02 020724 400.0 406.0 400.0 403.2 +1.9 5,717 44,852 -938
Jan03 020724 399.5 404.0 399.5 402.0 +1.6 1,127 3,347 +627
Mar03 020724 400.5 401.5 399.0 399.0 -0.1 40 1,026 -19
May03 020724 398.5 398.5 398.5 398.5 -0.4 0 25 +0
Total Volume and Open Interest 6,884 49,386 -431
Corn(CBOT)
Sep02 020724 242.50 250.00 242.25 249.25 +7.75 23,802 152,997 -2,219
Dec02 020724 252.00 260.00 252.00 259.25 +8.00 66,548 234,837 -777
Mar03 020724 257.75 264.50 257.75 264.00 +7.50 5,571 39,774 +600
May03 020724 261.25 267.50 261.25 266.50 +6.75 1,214 9,572 +873
Jul03 020724 263.50 269.00 263.25 268.25 +6.00 2,757 15,287 +269
Sep03 020724 252.50 254.00 252.00 253.00 +3.00 386 2,004 +193
Total Volume and Open Interest 103,459 473,368 -1,760
Wheat(CBOT)
Sep02 020724 332.50 338.00 332.50 336.00 +3.25 7,206 45,886 -1,033
Dec02 020724 343.50 347.75 343.00 345.50 +3.00 14,843 63,138 -395
Mar03 020724 347.00 352.75 347.00 351.50 +2.75 1,060 8,981 +58
May03 020724 343.00 344.00 342.50 342.50 +2.00 20 440 +14
Jul03 020724 330.00 334.00 330.00 332.50 +2.00 526 5,506 +116
Total Volume and Open Interest 23,660 124,511 -1,237
Wheat(KCBT)
Sep02 020724 365.00 370.75 364.50 368.00 +2.50 5,303 36,612 -1,694
Dec02 020724 369.50 374.50 369.00 372.25 +3.00 4,399 34,299 -152
Mar03 020724 368.00 373.25 368.00 371.00 +2.50 413 7,999 +4
May03 020724 359.00 361.50 359.00 360.50 +3.50 64 668 -21
Jul03 020724 348.00 350.50 347.00 350.00 +3.50 119 2,152 +67
Total Volume and Open Interest 10,303 81,738 -1,791
Wheat(MGE)
Sep02 020724 375.50 383.00 375.50 382.25 +6.50 2,323 13,036 +49
Dec02 020724 379.50 387.00 379.25 385.00 +4.75 1,782 8,246 +68
Mar03 020724 381.50 386.00 381.50 383.00 +3.00 85 2,406 +13
May03 020724 376.00 380.00 376.00 376.50 +3.50 27 879 +12
Jul03 020724 375.50 375.50 372.50 372.50 +2.50 58 780 -8
Total Volume and Open Interest 4,287 25,569 +134
Oats(CBOT)
Sep02 020724 170.50 177.00 170.50 176.00 unch 621 3,063 +16
Dec02 020724 170.75 177.25 170.50 177.00 +2.00 876 7,023 -28
Mar03 020724 174.50 178.00 174.50 178.00 +2.25 25 813 +15
May03 020724 178.50 178.50 178.50 178.50 +0.50 0 119 +0
Total Volume and Open Interest 1,522 11,018 +3
Rough Rice(CBOT)
Sep02 020724 4.76 4.77 4.64 4.69 -0.05 740 3,683 -28
Nov02 020724 4.98 4.99 4.86 4.88 -0.09 350 2,634 +66
Jan03 020724 5.18 5.18 5.08 5.08 -0.06 13 791 -2
Mar03 020724 5.28 5.28 5.28 5.28 -0.05 32 651 -8
Total Volume and Open Interest 1,142 8,362 -111
Live Cattle(CME)
Aug02 020724 64.700 64.850 64.200 64.225 -0.675 4,507 25,271 -965
Oct02 020724 66.800 67.150 66.650 66.725 -0.200 4,569 37,877 -718
Dec02 020724 67.900 68.100 67.675 67.850 -0.250 1,084 20,042 -80
Feb03 020724 69.000 69.200 68.900 68.925 -0.200 515 8,175 +106
Apr03 020724 69.750 69.900 69.600 69.700 -0.250 144 3,788 +50
Jun03 020724 65.600 65.675 65.500 65.500 -0.150 56 1,083 +35
Total Volume and Open Interest 10,876 96,248 -1,571
Feeder Cattle(CME)
Aug02 020724 76.750 76.800 75.400 75.450 -1.325 856 5,391 -27
Sep02 020724 76.600 76.750 75.450 75.475 -1.175 280 2,905 +26
Oct02 020724 76.700 76.950 75.750 75.800 -1.125 202 2,076 -45
Nov02 020724 77.250 77.250 76.175 76.175 -1.025 69 1,059 -9
Jan03 020724 76.050 76.100 74.900 74.950 -1.125 46 689 +13
Mar03 020724 75.400 75.400 74.650 74.650 -0.750 21 55 +9
Apr03 020724 75.250 75.250 74.325 74.325 -0.975 21 78 -9
Total Volume and Open Interest 1,500 12,260 -37
Lean Hogs(CME)
Aug02 020724 49.750 50.100 49.075 49.850 -0.425 2,443 8,579 -375
Oct02 020724 40.900 41.150 39.600 40.600 -0.775 1,652 12,468 -78
Dec02 020724 39.000 39.200 38.300 38.775 -0.475 339 7,178 -33
Feb03 020724 43.950 44.150 43.850 44.125 +0.100 66 1,079 -3
Apr03 020724 48.300 48.500 47.850 47.850 -0.150 26 206 -1
May03 020724 55.000 55.450 55.000 55.450 +0.300 0 43 +0
Jun03 020724 56.675 56.800 56.650 56.800 +0.125 5 129 +3
Jul03 020724 56.200 56.600 56.200 56.600 +0.150 1 42 +1
Total Volume and Open Interest 4,532 29,730 -486
Pork Bellies(CME)
Jul02 020724 76.000 76.000 74.000 75.400 -1.600 6 109 -20
Aug02 020724 73.000 73.000 70.675 71.225 -1.900 387 1,449 -14
Feb03 020724 64.400 65.650 64.400 65.400 -0.500 54 286 +7
Mar03 020724 64.600 64.600 64.000 64.000 -0.500 0 6 +0
May03 020724 65.750 65.750 65.250 65.250 -0.350 0 4 +0
Total Volume and Open Interest 447 1,854 -27
Cocoa(NYBOT)
Sep02 020724 1760 1761 1712 1723 -50 5,393 33,583 -1,560
Dec02 020724 1761 1763 1724 1733 -41 1,642 22,089 +22
Mar03 020724 1742 1742 1711 1715 -35 684 17,348 +158
May03 020724 1730 1735 1715 1715 -35 151 6,993 -106
Jul03 020724 1737 1737 1715 1715 -35 90 6,668 -35
Sep03 020724 1735 1735 1718 1718 -35 121 11,140 -88
Dec03 020724 1739 1739 1721 1721 -38 334 9,182 -29
Total Volume and Open Interest 8,415 108,398 -1,638
Coffee "C"(NYBOT)
Sep02 020724 48.80 48.80 47.60 47.80 -1.00 3,302 36,747 -381
Dec02 020724 51.95 51.95 51.00 51.05 -1.00 1,735 15,754 -87
Mar03 020724 54.90 54.90 54.00 54.00 -1.00 563 7,955 -91
May03 020724 56.60 56.60 55.65 55.65 -0.95 195 3,582 +96
Jul03 020724 57.75 57.75 57.05 57.05 -0.95 88 3,020 +4
Sep03 020724 59.15 59.25 58.55 58.55 -0.95 63 1,973 +15
Total Volume and Open Interest 5,946 69,093 -444
Orange Juice(NYBOT)
Sep02 020724 99.05 101.10 99.05 100.50 +0.85 2,699 18,101 +539
Nov02 020724 98.80 101.15 98.80 100.75 +1.05 1,121 5,909 +690
Jan03 020724 99.40 101.00 99.40 100.75 +0.95 18 4,166 -13
Mar03 020724 100.85 101.95 100.85 101.95 +1.25 8 2,390 +1
May03 020724 103.15 103.15 103.15 103.15 +1.25 0 356 +0
Total Volume and Open Interest 3,846 30,924 +1,217
Sugar #11(NYBOT)
Oct02 020724 6.07 6.07 5.82 5.86 -0.31 11,945 87,443 +3,435
Mar03 020724 5.98 5.98 5.84 5.88 -0.27 3,445 32,587 +555
May03 020724 5.75 5.78 5.68 5.70 -0.24 332 10,120 -172
Jul03 020724 5.55 5.56 5.48 5.48 -0.23 528 16,005 +100
Oct03 020724 5.66 5.66 5.56 5.57 -0.22 424 10,011 -140
Total Volume and Open Interest 17,331 160,260 +3,903
London Cocoa(LCE)
Jul02 020716 1430 1451 1425 1449 +26 6,526 20,606 -310
Sep02 020724 1370 1370 1343 1351 -24 2,641 50,544 -970
Dec02 020724 1260 1260 1227 1241 -24 656 24,835 +106
Mar03 020724 1220 1220 1196 1206 -19 891 37,270 +408
May03 020724 1235 1235 1210 1220 -18 91 8,930 -5
Jul03 020724 1243 1246 1221 1230 -23 63 7,887 +6
Sep03 020724 1229 1230 1224 1230 -25 5 5,746 +5
Total Volume and Open Interest 4,347 143,314 -450
London Coffee(LCE)
Jul02 020724 505.00 505.00 498.00 498.00 -4.00 17 331 -73
Sep02 020724 524.00 535.00 521.00 523.00 +1.00 2,554 38,285 -583
Nov02 020724 540.00 553.00 540.00 542.00 +2.00 2,535 33,253 +828
Jan03 020724 557.00 569.00 557.00 558.00 +1.00 831 21,729 +410
Mar03 020724 575.00 582.00 572.00 574.00 +2.00 216 12,182 +93
May03 020724 588.00 592.00 586.00 588.00 +1.00 100 8,839 +100
Total Volume and Open Interest 6,578 116,672 +1,023
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020724 185.50 186.50 180.60 182.50 -4.50 1,033 20,754 +559
Dec02 020724 182.50 183.20 177.00 178.80 -3.80 293 5,105 -33
Mar03 020724 183.50 184.30 179.50 180.80 -3.20 46 7,087 +1
May03 020724 182.80 183.00 178.10 179.30 -4.20 10 2,806 +10
Total Volume and Open Interest 1,382 36,882 +537
Cotton(NYBOT)
Oct02 020724 46.00 46.75 45.35 45.90 -0.43 663 3,278 -65
Dec02 020724 47.90 48.45 47.15 47.54 -0.38 7,845 55,170 -601
Mar03 020724 49.60 50.00 49.05 49.50 -0.30 849 8,455 +97
May03 020724 52.10 52.10 51.65 51.83 -0.42 60 4,671 -4
Jul03 020724 52.90 52.90 52.73 52.73 -0.42 124 2,135 +105
Oct03 020724 53.95 53.95 53.95 53.95 -0.20 0 110 +0
Total Volume and Open Interest 9,556 74,825 -453
Lumber(CME)
Sep02 020724 250.0 252.5 245.7 248.5 -5.0 419 1,622 -58
Nov02 020724 252.0 254.0 249.0 250.6 -2.4 59 261 +4
Jan03 020724 262.7 262.7 259.0 261.4 -3.9 13 50 -5
Mar03 020724 269.7 271.8 269.7 271.8 -3.2 2 11 -1
Total Volume and Open Interest 494 1,969 -59
Crude Oil(NYM)
Sep02 020724 26.10 26.95 25.95 26.87 +0.56 95,985 155,560 -11,178
Oct02 020724 25.70 26.45 25.60 26.36 +0.38 23,560 56,755 +516
Nov02 020724 25.60 26.25 25.50 26.18 +0.33 6,974 21,307 +774
Dec02 020724 25.50 26.05 25.40 25.99 +0.33 13,576 52,769 +499
Jan03 020724 25.30 25.74 25.30 25.74 +0.31 2,669 21,235 -662
Feb03 020724 25.00 25.52 25.00 25.52 +0.31 2,265 10,200 +276
Mar03 020724 25.00 25.31 24.95 25.31 +0.30 263 8,606 +113
Apr03 020724 24.78 25.12 24.78 25.12 +0.29 472 6,733 +237
May03 020724 24.93 24.93 24.80 24.93 +0.28 2 3,724 +6
Jun03 020724 24.50 24.74 24.30 24.74 +0.27 2,617 15,699 -582
Total Volume and Open Interest 157,006 445,853 -18,036
Heating Oil(NYM)
Aug02 020724 65.90 67.90 65.40 67.60 +1.75 25,966 20,766 -3,738
Sep02 020724 66.50 68.60 65.80 68.37 +1.57 24,624 36,987 +1,115
Oct02 020724 67.00 69.10 66.90 69.07 +1.47 2,390 12,350 -199
Nov02 020724 67.80 69.90 67.80 69.77 +1.42 1,874 8,627 -275
Dec02 020724 68.90 70.75 68.50 70.47 +1.37 6,953 18,219 -826
Jan03 020724 69.40 71.25 69.40 70.97 +1.32 2,595 10,133 +171
Feb03 020724 69.30 71.00 69.30 70.72 +1.22 796 8,441 +180
Mar03 020724 68.10 69.60 67.95 69.32 +1.17 812 6,184 +344
Apr03 020724 66.30 67.90 66.30 67.57 +1.12 111 2,776 +11
May03 020724 66.25 66.25 65.82 65.82 +1.07 268 1,731 +163
Total Volume and Open Interest 67,018 132,129 -3,294
Unleaded Gas(NYM)
Aug02 020724 79.40 82.50 79.10 82.33 +2.81 28,043 32,064 -3,052
Sep02 020724 76.50 78.60 76.15 78.33 +1.76 21,892 43,170 +1,373
Oct02 020724 72.30 73.90 72.00 73.83 +1.46 4,245 17,562 +225
Nov02 020724 70.50 72.13 70.50 72.13 +1.36 701 5,604 +33
Dec02 020724 69.50 71.08 69.50 71.08 +1.34 1,172 4,712 +773
Jan03 020724 70.50 70.78 70.50 70.78 +1.29 245 2,719 +75
Feb03 020724 70.93 70.93 70.93 70.93 +1.31 26 686 +35
Mar03 020724 71.56 71.56 71.56 71.56 +1.32 202 2,602 +165
Total Volume and Open Interest 56,678 112,146 -244
Natural Gas(NYM)
Aug02 020724 2.880 3.050 2.800 3.042 +0.153 38,357 42,029 -3,186
Sep02 020724 2.875 3.055 2.800 3.040 +0.145 12,117 54,192 +98
Oct02 020724 2.910 3.080 2.820 3.075 +0.138 9,412 37,590 -1,081
Nov02 020724 3.200 3.367 3.155 3.367 +0.120 3,594 30,921 -574
Dec02 020724 3.450 3.670 3.390 3.627 +0.110 8,706 34,357 +243
Jan03 020724 3.580 3.780 3.550 3.747 +0.080 4,802 30,497 -1,190
Feb03 020724 3.580 3.714 3.550 3.714 +0.067 5,328 21,648 -495
Mar03 020724 3.525 3.667 3.510 3.667 +0.060 7,285 23,027 -950
Total Volume and Open Interest 121,727 494,400 -7,766
Brent Crude Oil(IPE)
Sep02 020724 25.35 25.54 24.65 25.33 +0.29 42,260 69,155 -469
Oct02 020724 25.25 25.45 24.66 25.29 +0.36 14,735 49,348 -41
Nov02 020724 25.23 25.26 24.62 25.18 +0.35 4,707 13,728 -833
Dec02 020724 25.10 25.10 24.51 25.03 +0.37 9,557 30,330 +255
Jan03 020724 24.86 24.90 24.45 24.84 +0.38 2,356 17,762 +668
Feb03 020724 24.64 24.65 24.38 24.65 +0.39 261 5,734 -3
Mar03 020724 24.46 24.46 24.46 24.46 +0.39 235 3,493 +0
Apr03 020724 24.33 24.34 23.92 24.27 +0.38 750 1,750 +700
Total Volume and Open Interest 77,236 224,830 +2
Gas Oil(IPE)
Aug02 020724 208.50 209.50 203.75 207.75 -1.00 13,366 39,893 -932
Sep02 020724 209.50 210.50 204.75 208.50 -1.25 8,010 33,832 +1,559
Oct02 020724 211.00 211.75 206.50 210.00 -1.00 1,136 17,788 -90
Nov02 020724 211.75 212.00 208.50 211.25 -0.75 886 20,405 +327
Dec02 020724 213.25 213.25 208.00 211.75 -1.00 2,969 42,391 +655
Jan03 020724 212.50 212.50 208.00 211.75 -0.75 872 9,816 +228
Feb03 020724 210.00 210.00 210.00 210.00 -0.50 0 4,390 +0
Mar03 020724 207.50 207.50 207.50 207.50 -0.25 760 6,276 +660
Total Volume and Open Interest 29,559 205,257 +2,817
US Dollar Index(NYBOT)
Sep02 020724 106.68 106.74 105.77 105.87 -1.21 2,246 9,203 -769
Dec02 020724 107.22 107.22 106.35 106.43 -1.21 252 2,541 +97
Mar03 020724 107.03 107.03 107.03 107.03 -1.21 0 2 +0
Total Volume and Open Interest 2,498 11,748 -672
Australian Dollar(IMM)
Sep02 020724 53.44 53.88 53.20 53.84 +0.25 5,881 28,556 -2,034
Dec02 020724 52.80 53.40 52.80 53.40 +0.25 22 751 +5
Mar03 020724 52.96 52.96 52.96 52.96 +0.25 0 16 +0
Total Volume and Open Interest 5,904 30,034 -2,028
British Pound(IMM)
Sep02 020724 156.10 157.30 156.08 157.10 +1.86 4,470 35,279 -1,295
Dec02 020724 155.76 156.30 155.66 156.22 +1.86 69 544 +19
Mar03 020724 155.32 155.32 155.32 155.32 +1.86 0 35 +0
Total Volume and Open Interest 4,539 35,862 -1,276
Canadian Dollar(IMM)
Sep02 020724 62.89 63.57 62.55 63.54 +0.62 26,470 63,131 -4,247
Dec02 020724 62.77 63.39 62.49 63.38 +0.61 726 5,470 +439
Mar03 020724 62.63 63.24 62.35 63.23 +0.60 90 989 +36
Jun03 020724 62.40 63.09 62.40 63.09 +0.59 128 540 +72
Total Volume and Open Interest 27,434 70,325 -3,686
Japanese Yen(IMM)
Sep02 020724 85.96 86.52 85.91 86.18 +1.05 9,410 74,412 -2,166
Dec02 020724 86.61 86.90 86.54 86.55 +1.04 143 1,671 +45
Mar03 020724 87.12 87.12 86.94 86.94 +1.02 0 170 +0
Total Volume and Open Interest 9,553 76,478 -2,121
Swiss Franc(IMM)
Sep02 020724 68.39 69.15 68.36 68.91 +1.00 13,260 42,529 -2,576
Dec02 020724 68.55 69.15 68.55 69.04 +1.00 484 899 +412
Mar03 020724 69.16 69.16 69.16 69.16 +1.00 0 39 +0
Total Volume and Open Interest 13,749 43,471 -2,163
EuroFX(IMM)
Sep02 020724 98.94 99.56 98.86 99.37 +0.99 21,480 107,184 -4,276
Dec02 020724 98.50 99.12 98.50 98.97 +0.99 529 4,344 +47
Mar03 020724 98.59 98.59 98.59 98.59 +0.99 3 171 +1
Total Volume and Open Interest 22,025 111,955 -4,231
Mexican Peso(IMM)
Sep02 020724 10200.0 10240.0 10160.0 10232.0 -18.0 3,657 13,875 +703
Dec02 020724 10000.0 10085.0 10000.0 10052.0 -18.0 235 1,414 -195
Total Volume and Open Interest 3,892 15,742 +508
30-Year T-Bonds(CBOT)
Sep02 020724 106~09 107~26 105~07 105~30 -0~09 262,167 400,449 +4,423
Dec02 020724 105~18 106~19 104~01 104~24 -0~09 3,332 31,122 +367
Mar03 020724 104~29 104~29 103~20 103~20 -0~10 3 17 +3
Total Volume and Open Interest 265,502 431,588 +4,793
Municipal Bonds(CBOT)
Sep02 020724 106~28 107~03 105~17 105~27 -0~06 504 4,015 +120
Total Volume and Open Interest 504 4,015 +120
10-Year T-Notes(CBOT)
Sep02 020724 110~210 111~310 110~005 110~215 +0~060 481,076 880,890 +20,304
Dec02 020724 110~170 110~170 108~235 109~100 +0~060 6,511 57,793 +2,537
Total Volume and Open Interest 487,587 938,683 +22,841
5-Year T-Notes(CBOT)
Sep02 020724 111~020 111~095 110~060 110~075 +0~045 65,599 591,133 +24,242
Dec02 020724 110~030 110~030 109~095 109~095 +0~065 104 3,611 +100
Total Volume and Open Interest 65,703 594,744 +24,342
2 Year T-Notes(CBOT)
Sep02 020724 106~080 106~104 106~040 106~041 +0~005 5,104 97,197 -1,112
Total Volume and Open Interest 5,104 97,197 -1,112
3-Mth T-Bills(IMM)
Sep02 020724 98.45 98.46 98.39 98.39 unch 291 371 +247
Total Volume and Open Interest 291 371 +247
Eurodollars(IMM)
Sep02 020724 98.290 98.345 98.215 98.215 unch 106,816 679,326 +7,326
Dec02 020724 98.205 98.285 98.090 98.100 -0.005 129,579 665,458 +3,730
Mar03 020724 98.000 98.090 97.830 97.835 -0.040 188,508 549,144 +2,518
Jun03 020724 97.590 97.680 97.410 97.415 -0.030 135,823 402,405 -2,300
Sep03 020724 97.090 97.200 96.895 96.915 -0.015 58,688 334,690 +876
Dec03 020724 96.615 96.730 96.440 96.445 unch 43,918 248,418 +4,686
Mar04 020724 96.225 96.320 96.075 96.075 unch 18,840 179,670 +2,448
Jun04 020724 95.960 96.020 95.800 95.810 unch 12,807 155,444 +2,165
Sep04 020724 95.775 95.775 95.585 95.590 +0.005 12,640 127,122 -1,967
Dec04 020724 95.505 95.560 95.370 95.370 unch 17,649 107,483 -4,978
Mar05 020724 95.420 95.420 95.230 95.230 unch 16,171 95,679 -7,293
Jun05 020724 95.275 95.275 95.085 95.085 unch 7,912 86,398 +856
Total Volume and Open Interest 783,303 4,164,362 +14,825
3-Mth Euro-Yen(IMM)
Sep02 020724 99.91 99.91 99.91 99.91 unch 201 8,994 -28
Dec02 020724 99.91 99.91 99.91 99.91 +0.01 1 4,245 +1
Mar03 020724 99.86 99.86 99.86 99.86 unch 0 1,908 -14
Jun03 020724 99.87 99.87 99.87 99.87 unch 10 4,475 -19
Sep03 020724 99.84 99.84 99.84 99.84 unch 4 5,980 -110
Dec03 020724 99.79 99.79 99.79 99.79 unch 0 2,062 -10
Mar04 020724 99.73 99.73 99.73 99.73 unch 0 714 +0
Jun04 020724 99.71 99.71 99.71 99.71 unch 0 277 +0
Sep04 020724 99.65 99.65 99.65 99.65 unch 0 720 +0
Dec04 020724 99.58 99.58 99.58 99.58 unch 0 162 +0
Total Volume and Open Interest 216 31,097 -180
3-Mth Euro-Yen(SIMEX)
Sep02 020724 99.91 99.91 99.91 99.91 unch 1,591 42,966 -112
Dec02 020724 99.90 99.90 99.90 99.90 unch 1,751 38,401 +1,138
Mar03 020724 99.86 99.86 99.86 99.86 +0.00 227 35,601 -941
Jun03 020724 99.87 99.87 99.87 99.87 +0.01 391 51,934 +50
Sep03 020724 99.83 99.84 99.83 99.84 +0.01 1,236 29,085 +302
Dec03 020724 99.79 99.80 99.79 99.80 +0.01 204 16,788 +111
Mar04 020724 99.73 99.74 99.73 99.74 +0.01 8 15,211 +0
Jun04 020724 99.71 99.72 99.71 99.72 +0.01 5 6,228 -4
Total Volume and Open Interest 5,413 244,094 +544
German Euro-Bund(EUREX)
Sep02 020724 108.90 109.90 108.76 109.41 +0.81 944,784 860,061 +22,197
Dec02 020724 108.26 109.10 108.26 108.76 +0.78 977 21,187 +227
Mar03 020724 108.71 108.71 108.71 108.71 +0.81 4,833 0 +0
Total Volume and Open Interest 950,594 881,248 +22,424
German Euro-Bobl(EUREX)
Sep02 020724 107.18 107.80 107.10 107.48 +0.53 418,585 567,773 +7,936
Dec02 020724 106.50 107.04 106.50 106.82 +0.51 2,650 18,013 +1,011
Mar03 020724 106.88 106.88 106.78 106.78 +0.47      
Total Volume and Open Interest 421,235 585,786 +8,947
Long Gilt(LIFFE)
Sep02 020724 113~28 114~30 113~25 114~12 +0~22 26,241 111,906 +1,855
Dec02 020724 116~13 116~13 116~13 116~13 +0~22      
Total Volume and Open Interest 26,241 111,906 +1,855
3-Mth Short Sterling(LIFFE)
Sep02 020724 95.94 96.10 95.93 96.02 +0.10 19,450 0 +0
Dec02 020724 95.77 96.00 95.76 95.92 +0.18 46,480 0 +0
Mar03 020724 95.53 95.77 95.53 95.69 +0.21 32,567 0 +0
Total Volume and Open Interest 132,404    
3-Mth Euribor(LIFFE)
Sep02 020724 96.620 96.715 96.595 96.665 +0.080 52,495 401,996 +902
Dec02 020724 96.510 96.690 96.510 96.600 +0.105 93,521 358,966 +2,566
Mar03 020724 96.430 96.625 96.430 96.515 +0.115 110,361 351,261 -7,442
Total Volume and Open Interest 369,572 1,739,277 -11,139
3-Mth Aus T-Bills(SFE)
Sep02 020724 95.08 95.17 95.07 95.14 +0.10 12,802 273,255 +6,968
Dec02 020724 94.95 95.04 94.92 95.01 +0.13 10,419 156,028 +6,948
Mar03 020724 94.79 94.87 94.76 94.83 +0.13 3,184 59,095 +2,151
Jun03 020724 94.64 94.71 94.64 94.69 +0.12 1,333 28,580 +1,203
Sep03 020724 94.55 94.62 94.55 94.58 +0.11 1,216 19,090 +1,116
Dec03 020724 94.48 94.52 94.48 94.48 +0.10 1,136 15,302 +1,116
Mar04 020724 94.37 94.43 94.37 94.39 +0.10 1,445 10,085 +1,225
Jun04 020724 94.30 94.36 94.30 94.31 +0.09 437 4,694 +412
Sep04 020724 94.26 94.28 94.23 94.23 +0.10 10 1,959 +60
Dec04 020724 94.14 94.14 94.14 94.14 +0.08 0 1,385 +50
Total Volume and Open Interest 32,082 570,463 +21,349
10-Year Aus T-Bonds(SFE)
Sep02 020724 94.28 94.33 94.26 94.29 +0.10 5,462 224,330 +19,155
Dec02 020724 94.29 94.29 94.29 94.29 +0.10      
Total Volume and Open Interest 12,743 205,175 +6,857
3-Year Aus T-Bonds(SFE)
Sep02 020724 94.74 94.84 94.72 94.79 +0.13 60,229 551,277 +37,959
Dec02 020724 94.79 94.79 94.79 94.79 +0.13      
Total Volume and Open Interest 60,229 551,277 +37,959
Gold(CMX)
Aug02 020724 310.6 312.0 306.7 311.4 -1.2 68,239 66,234 -10,085
Oct02 020724 312.2 313.1 307.0 312.5 -1.3 1,150 8,127 +51
Dec02 020724 313.0 314.0 308.0 313.3 -1.4 17,145 54,286 +3,940
Feb03 020724 314.5 315.0 307.5 314.1 -1.4 258 8,144 -182
Apr03 020724 313.5 315.5 313.0 314.6 -1.6 2 4,190 +0
Jun03 020724 314.0 315.2 314.0 315.2 -1.8 26 5,940 +14
Total Volume and Open Interest 87,072 171,233 -6,604
Silver(CMX)
Jul02 020724 483.0 486.0 480.5 485.4 -2.0 148 355 -119
Sep02 020724 487.5 487.5 481.0 486.0 -2.3 24,294 60,980 -6,598
Dec02 020724 489.0 490.0 484.0 489.0 -2.3 2,966 21,493 +264
Mar03 020724 490.0 491.0 486.0 491.0 -2.3 34 1,877 +8
May03 020724 486.5 492.1 486.5 492.1 -2.5 400 1,797 +223
Total Volume and Open Interest 27,954 95,317 -6,129
Platinum(NYM)
Jul02 020724 523.0 526.0 523.0 526.0 +3.7 14 38 -20
Oct02 020724 510.0 515.0 509.5 514.0 +2.7 707 4,855 -106
Jan03 020724 508.0 508.0 508.0 508.0 +2.7 0 64 +0
Total Volume and Open Interest 721 4,957 -126
Palladium(NYME)
Sep02 020724 321.00 323.00 320.50 322.00 +3.00 194 2,027 -84
Dec02 020724 319.00 323.00 319.00 323.00 +3.00 100 125 +100
Total Volume and Open Interest 294 2,152 +16
Copper(CMX)
Jul02 020724 67.80 69.50 67.70 69.25 -0.10 244 1,136 -273
Sep02 020724 68.40 70.20 67.95 69.65 -0.15 9,703 52,193 -901
Dec02 020724 69.40 71.00 68.90 70.55 -0.15 498 13,382 +172
Mar03 020724 69.80 71.70 69.80 71.40 -0.15 124 2,741 +3
May03 020724 70.80 72.15 70.65 71.90 -0.15 71 2,401 -41
Total Volume and Open Interest 11,768 91,727 -455
DJIA Index(CBOT)
Sep02 020724 7590 8230 7450 8205 +507 41,898 36,310 -1,023
Dec02 020724 7560 8215 7425 8190 +508 138 558 -72
Mar03 020724 8187 8187 8187 8187 +508 0 1 +0
Jun03 020724 8187 8187 8187 8187 +508 2 1 -35
Total Volume and Open Interest 42,038 36,896 -1,130
S & P 500(CME)
Sep02 020724 778.00 848.00 773.00 844.00 +47.20 136,418 577,771 +7,606
Dec02 020724 776.00 846.00 776.00 844.10 +47.50 651 20,204 +387
Mar03 020724 822.00 844.10 822.00 844.10 +47.30 105 14,964 +30
Jun03 020724 780.00 845.10 780.00 845.10 +47.20 30 354 -14
Total Volume and Open Interest 137,204 613,332 +8,009
S & P 500 E-Mini(Globex)
Sep02 020724 795.25 847.50 771.00 844.00 +47.25 877,937 366,340 +12,184
Dec02 020724 785.25 844.75 775.50 844.00 +47.50 12 58 +3
Total Volume and Open Interest 877,949 366,398 +12,187
NASDAQ 100(CME)
Sep02 020724 880.00 953.00 873.00 952.00 +50.00 19,799 63,292 -191
Dec02 020724 918.00 956.50 918.00 956.50 +50.00 0 61 +0
Mar03 020724 961.00 961.00 961.00 961.00 +50.00 0 2 +2
Total Volume and Open Interest 19,799 63,355 -189
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020724 899.5 953.0 873.0 952.0 +50.0 298,586 162,241 +6,365
Dec02 020724 885.0 956.5 885.0 956.5 +50.0 0 7 +0
Total Volume and Open Interest 298,586 162,248 +6,365
NYSE Composite(NYBOT)
Sep02 020724 420.00 455.00 419.00 453.00 +23.15 1,332 7,429 +1
Dec02 020724 453.00 453.00 453.00 453.00 +23.15 0 510 +0
Mar03 020724 453.00 453.00 453.00 453.00 +23.15 0 200 +0
Total Volume and Open Interest 1,332 8,139 +1
S & P Midcap 400(CME)
Sep02 020724 386.00 418.50 383.00 417.00 +21.00 1,643 15,883 +68
Dec02 020724 417.80 417.80 417.80 417.80 +21.00      
Mar03 020724 420.80 420.80 420.80 420.80 +21.00      
Total Volume and Open Interest 1,643 15,883 +68
Russell 2000(CME)
Sep02 020724 354.00 382.50 352.00 381.10 +18.10 3,441 24,275 -720
Dec02 020724 381.85 381.85 381.85 381.85 +18.10 0 1 +0
Mar03 020724 383.85 383.85 383.85 383.85 +18.10      
Total Volume and Open Interest 3,441 24,276 -720
Value Line(KCBT)
Sep02 020724 910.00 977.00 910.00 977.00 +46.25 69 99 -37
Total Volume and Open Interest 69 106 -37
Nikkei 225(CME)
Sep02 020724 9810 10250 9800 10185 +110 2,247 24,987 +310
Dec02 020724 10180 10180 10180 10180 +110 0 44 +0
Total Volume and Open Interest 2,247 25,033 +310
Nikkei 225(SIMEX)
Sep02 020724 10075 10140 9885 9920 -330 13,267 77,079 +150
Dec02 020724 9890 9890 9890 9890 -330 0 151 +0
Mar03 020724 9890 9890 9890 9890 -330 0 300 +0
Total Volume and Open Interest 13,267 78,030 +149
CAC 40(MATIF)
Jul02 020724 3020.0 3154.5 2902.0 3030.0 -50.0 101,305 571,505 +15,857
Aug02 020724 3038.0 3100.0 2920.0 3038.0 -50.0 7,743 21,989 +6,651
Sep02 020724 3076.0 3103.0 2922.0 3045.5 -50.5 1,893 112,864 +771
Total Volume and Open Interest 110,955 730,186 +23,279
DAX Index(EUREX)
Sep02 020724 3569.5 3668.5 3281.0 3667.5 +106.5 107,517 196,251 -351
Dec02 020724 3624.5 3698.5 3317.0 3698.5 +107.0 179 4,978 +43
Mar03 020724 3404.5 3727.5 3344.5 3727.5 +103.0 82 668 +23
Total Volume and Open Interest 107,778 201,897 -285
FT-SE 100(LIFFE)
Sep02 020724 3750.00 3825.00 3603.50 3739.50 -90.50 110,146 443,700 +17,143
Dec02 020724 3757.00 3790.00 3630.00 3753.00 -97.50 8,039 21,193 +7,661
Mar03 020724 3752.00 3752.00 3746.50 3746.50 -93.50 250 13,402 +250
Total Volume and Open Interest 118,685 480,670 +25,304
SPI 200(SFE)
Sep02 020724 3053.0 3053.0 2996.0 3014.0 -61.0 15,582 139,965 +6,423
Dec02 020724 3046.0 3046.0 3007.0 3023.0 -62.0 81 1,918 +80
Mar03 020724 3036.0 3036.0 3031.0 3034.0 -62.0 5 1,037 +9
Total Volume and Open Interest 15,678 143,898 +6,522
GSCI(CME)
Aug02 020724 199.60 202.70 198.50 202.70 +2.10 137 19,482 -10
Sep02 020724 202.00 202.00 202.00 202.00 +1.50 0 1 +0
Oct02 020724 203.00 203.00 203.00 203.00 +1.00      
Total Volume and Open Interest 137 19,483 -10
Bridge CRB Index(NYBOT)
Aug02 020724 209.25 212.00 208.85 212.00 +0.95 64 324 -20
Nov02 020724 213.00 215.00 212.50 215.00 +0.50 24 144 +4
Jan03 020724 215.50 217.50 215.50 217.50 +0.50 0 51 +0
Total Volume and Open Interest 88 519 -16
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