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 August 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020806 559.00 574.50 558.50 564.75 +5.50 2,264 3,942 -824
Sep02 020806 548.50 559.75 546.00 551.50 +2.50 8,353 26,208 -204
Nov02 020806 533.50 542.00 530.50 533.00 -2.00 38,461 101,473 -1,178
Jan03 020806 534.00 542.50 531.00 533.50 -2.25 982 17,811 +47
Mar03 020806 532.00 541.00 531.00 533.25 -1.25 1,030 14,984 +87
May03 020806 529.00 539.50 529.00 532.25 -2.00 1,276 27,555 -141
Jul03 020806 531.00 537.50 531.00 532.00 -1.00 557 6,624 +134
Total Volume and Open Interest 53,443 201,604 -1,810
Soybean Meal(CBOT)
Aug02 020806 182.00 184.80 181.50 182.80 +0.50 3,180 6,397 -372
Sep02 020806 177.30 180.50 176.30 178.50 +1.20 7,151 20,284 -500
Oct02 020806 170.00 173.20 169.80 170.70 +0.30 1,618 19,664 +129
Dec02 020806 167.80 171.20 167.50 168.50 unch 13,657 51,352 +291
Jan03 020806 167.50 170.40 167.50 167.80 unch 415 7,051 -31
Mar03 020806 166.10 169.20 166.10 167.00 +0.30 932 6,465 +94
May03 020806 165.50 167.50 164.50 164.60 -0.30 1,218 7,326 -125
Jul03 020806 165.50 167.20 164.50 164.60 -0.20 316 5,562 +140
Total Volume and Open Interest 28,627 128,132 -258
Soybean Oil(CBOT)
Aug02 020806 19.90 20.12 19.88 19.92 +0.01 453 3,160 -454
Sep02 020806 19.94 20.17 19.90 19.95 unch 6,781 30,122 +83
Oct02 020806 20.05 20.25 19.99 20.00 -0.05 912 13,824 +145
Dec02 020806 20.23 20.48 20.17 20.19 -0.07 11,174 66,423 +522
Jan03 020806 20.25 20.43 20.23 20.23 -0.08 317 5,761 +36
Mar03 020806 20.55 20.55 20.25 20.25 -0.12 466 3,839 +12
May03 020806 20.40 20.56 20.30 20.30 -0.12 1,302 9,350 -446
Jul03 020806 20.45 20.47 20.28 20.29 -0.16 157 4,559 -4
Total Volume and Open Interest 21,668 139,658 -102
Canola(WCE)
Sep02 020806 400.0 400.0 400.0 400.0 +1.1 0 111 +0
Nov02 020806 401.0 408.5 401.0 404.3 +2.4 9,078 39,502 -2,697
Jan03 020806 402.5 407.0 402.0 404.3 +0.7 1,830 7,941 +1,436
Mar03 020806 402.1 402.3 402.1 402.3 +1.3 455 1,806 +297
May03 020806 400.5 400.5 400.5 400.5 +3.5 10 356 +10
Total Volume and Open Interest 11,384 49,921 -943
Corn(CBOT)
Sep02 020806 253.00 253.75 251.00 251.25 -2.25 24,423 140,916 -8,583
Dec02 020806 263.00 264.50 261.50 262.00 -1.75 58,527 269,676 +9,263
Mar03 020806 266.50 268.50 265.50 266.50 -1.50 3,577 45,291 +263
May03 020806 269.50 271.00 268.50 268.75 -2.00 761 11,385 +10
Jul03 020806 271.00 272.00 270.00 270.25 -1.75 948 17,671 +75
Sep03 020806 256.50 257.75 255.75 255.75 -0.75 162 3,463 +25
Total Volume and Open Interest 90,178 507,623 +1,135
Wheat(CBOT)
Sep02 020806 339.00 344.50 338.50 341.75 +3.75 6,932 39,424 -2,415
Dec02 020806 350.00 356.50 350.00 353.00 +3.75 13,471 69,882 +2,726
Mar03 020806 355.50 361.50 355.50 359.00 +3.75 1,039 10,701 +121
May03 020806 348.50 353.00 348.50 350.00 +2.50 76 598 +44
Jul03 020806 333.00 337.00 332.75 335.50 +2.75 486 6,359 -8
Total Volume and Open Interest 22,262 127,826 +686
Wheat(KCBT)
Sep02 020806 376.50 381.75 376.00 379.25 +2.50 4,629 30,323 -516
Dec02 020806 380.50 386.75 380.50 384.75 +3.25 4,910 34,308 +1,148
Mar03 020806 383.00 385.75 381.00 383.00 +2.00 1,175 8,309 +490
May03 020806 368.00 371.00 368.00 369.00 +4.00 59 808 -6
Jul03 020806 354.50 359.00 354.50 356.50 +2.00 240 3,067 +71
Total Volume and Open Interest 11,013 76,824 +1,186
Wheat(MGE)
Sep02 020806 379.00 383.00 377.50 381.00 +2.00 1,683 11,911 -195
Dec02 020806 383.50 387.75 383.00 386.25 +2.00 840 8,438 +52
Mar03 020806 385.50 388.50 385.50 387.00 +1.25 84 2,248 -15
May03 020806 382.50 382.50 379.00 379.50 +2.75 36 905 +0
Jul03 020806 374.00 374.00 372.00 372.50 +1.50 19 853 -2
Total Volume and Open Interest 2,664 24,706 -161
Oats(CBOT)
Sep02 020806 177.75 184.00 177.25 181.50 +3.75 368 2,755 -28
Dec02 020806 173.00 177.00 172.50 174.75 +2.50 483 6,982 +18
Mar03 020806 168.00 171.00 166.75 170.00 +2.25 68 1,249 +34
May03 020806 165.00 165.00 165.00 165.00 -0.50 1 164 +1
Total Volume and Open Interest 920 11,151 +25
Rough Rice(CBOT)
Sep02 020806 4.40 4.40 4.30 4.30 -0.10 484 2,879 -257
Nov02 020806 4.64 4.64 4.54 4.54 -0.08 419 2,615 -68
Jan03 020806 4.81 4.81 4.76 4.78 -0.08 50 877 +7
Mar03 020806 5.07 5.07 4.99 4.99 -0.08 81 716 +63
Total Volume and Open Interest 1,091 7,759 -237
Live Cattle(CME)
Aug02 020806 64.000 64.850 63.950 64.750 +0.425 4,633 10,750 -1,027
Oct02 020806 66.800 68.200 66.650 68.025 +1.025 5,126 40,527 -77
Dec02 020806 68.450 69.375 68.350 69.300 +0.675 1,111 21,398 -89
Feb03 020806 69.550 70.250 69.375 70.225 +0.625 831 10,654 +282
Apr03 020806 70.150 70.950 70.000 70.950 +0.750 185 4,585 +85
Jun03 020806 66.100 66.850 66.050 66.725 +0.650 94 1,388 +26
Total Volume and Open Interest 11,980 89,325 -800
Feeder Cattle(CME)
Aug02 020806 77.000 77.800 76.950 77.625 +0.575 965 4,363 -115
Sep02 020806 76.400 77.200 76.300 77.125 +0.675 485 2,861 -1
Oct02 020806 76.850 77.500 76.650 77.475 +0.550 557 2,687 +65
Nov02 020806 77.000 77.600 77.000 77.500 +0.475 177 1,200 +17
Jan03 020806 75.850 76.550 75.850 76.500 +0.575 44 847 +5
Mar03 020806 76.000 76.000 75.900 76.000 +0.600 4 109 +2
Apr03 020806 75.600 76.100 75.600 76.000 +0.700 1 86 +1
Total Volume and Open Interest 2,233 12,160 -26
Lean Hogs(CME)
Aug02 020806 48.300 48.900 48.200 48.650 +0.150 2,717 4,764 -1,077
Oct02 020806 37.750 39.100 37.750 38.475 +0.225 3,368 14,322 +140
Dec02 020806 37.300 38.600 37.300 38.250 +0.475 1,425 8,586 +224
Feb03 020806 43.300 43.850 43.200 43.550 +0.150 201 1,468 +43
Apr03 020806 48.250 48.450 48.150 48.200 +0.150 29 295 +11
May03 020806 55.575 55.575 55.575 55.575 -0.075 6 68 +5
Jun03 020806 57.200 57.250 57.200 57.250 +0.025 9 144 +3
Jul03 020806 56.750 56.950 56.750 56.950 +0.150 15 68 +8
Total Volume and Open Interest 7,771 29,730 -642
Pork Bellies(CME)
Aug02 020806 55.500 58.150 55.500 58.150 +3.000 509 369 -231
Feb03 020806 60.500 63.200 60.500 62.675 +2.325 301 629 +46
Mar03 020806 61.800 61.800 61.800 61.800 +2.000 4 25 +3
May03 020806 63.900 63.900 63.900 63.900 +3.000 0 2 +0
Jul03 020806 64.250 64.250 64.250 64.250 +1.650 0 2 +0
Total Volume and Open Interest 814 1,027 -182
Cocoa(NYBOT)
Sep02 020806 1707 1734 1706 1728 +16 4,137 26,558 -1,400
Dec02 020806 1732 1754 1728 1749 +17 3,334 22,885 -710
Mar03 020806 1721 1746 1721 1742 +17 151 18,744 +37
May03 020806 1744 1744 1744 1744 +17 70 7,190 +21
Jul03 020806 1733 1746 1733 1746 +17 362 6,708 -50
Sep03 020806 1749 1749 1749 1749 +18 538 10,712 -163
Dec03 020806 1746 1746 1746 1746 +17 402 9,681 +194
Total Volume and Open Interest 8,994 105,288 -2,071
Coffee "C"(NYBOT)
Sep02 020806 47.25 47.50 47.05 47.35 +0.20 4,191 33,968 +317
Dec02 020806 50.75 50.95 50.55 50.80 +0.15 2,095 19,352 +574
Mar03 020806 53.70 54.00 53.70 53.90 +0.20 598 10,014 +50
May03 020806 55.50 55.70 55.20 55.50 +0.15 367 3,614 +13
Jul03 020806 57.00 57.20 57.00 57.00 +0.10 253 3,699 +159
Sep03 020806 58.60 58.65 58.40 58.40 +0.25 47 2,228 -37
Total Volume and Open Interest 7,580 73,008 +1,105
Orange Juice(NYBOT)
Sep02 020806 99.75 99.80 99.25 99.45 -0.15 639 17,711 -126
Nov02 020806 101.30 101.70 100.95 101.35 -0.15 349 8,222 +231
Jan03 020806 101.65 102.00 101.65 101.95 -0.15 40 4,396 +22
Mar03 020806 102.40 102.80 102.40 102.50 -0.30 30 2,590 +25
May03 020806 103.00 103.00 102.50 102.50 -0.90 40 354 +0
Total Volume and Open Interest 1,058 33,345 +152
Sugar #11(NYBOT)
Oct02 020806 5.80 5.85 5.74 5.84 +0.05 6,715 80,257 -1,270
Mar03 020806 5.82 5.88 5.79 5.87 +0.04 1,993 33,698 +116
May03 020806 5.68 5.75 5.67 5.74 +0.06 214 10,890 +60
Jul03 020806 5.47 5.52 5.45 5.52 +0.06 227 16,610 -74
Oct03 020806 5.50 5.56 5.50 5.56 +0.06 168 10,465 +17
Total Volume and Open Interest 9,422 156,429 -1,153
London Cocoa(LCE)
Sep02 020806 1314 1335 1311 1331 +20 1,509 46,596 -709
Dec02 020806 1244 1270 1241 1269 +29 2,840 26,961 -422
Mar03 020806 1215 1240 1215 1239 +24 2,191 38,878 +738
May03 020806 1236 1253 1236 1252 +23 370 10,049 +72
Jul03 020806 1248 1266 1248 1265 +26 231 8,956 +197
Sep03 020806 1263 1271 1263 1271 +26 15 6,685 +0
Dec03 020806 1263 1271 1263 1271 +26 13 6,861 +0
Total Volume and Open Interest 7,169 146,585 -124
London Coffee(LCE)
Sep02 020806 497.00 504.00 497.00 503.00 +2.00 793 27,822 -129
Nov02 020806 516.00 520.00 514.00 520.00 +2.00 553 39,668 -89
Jan03 020806 530.00 535.00 530.00 535.00 +2.00 835 26,984 +422
Mar03 020806 547.00 552.00 546.00 552.00 +3.00 105 13,754 +82
May03 020806 561.00 567.00 561.00 567.00 +3.00 443 9,957 -12
Jul03 020806 578.00 582.00 578.00 582.00 +4.00 277 6,999 -2
Total Volume and Open Interest 3,010 125,760 +274
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020806 178.50 178.80 176.20 178.50 +1.00 1,377 20,549 -48
Dec02 020806 174.00 175.60 173.80 175.60 +0.60 204 6,922 +156
Mar03 020806 176.50 177.70 175.90 177.70 +0.20 397 8,456 +274
May03 020806 177.00 177.70 175.90 177.70 +0.20 180 3,793 +122
Total Volume and Open Interest 2,266 41,695 +567
Cotton(NYBOT)
Oct02 020806 44.35 45.65 44.20 44.80 +0.58 664 3,064 -140
Dec02 020806 46.00 47.15 45.55 46.14 +0.35 10,005 54,187 -2,339
Mar03 020806 47.60 48.90 47.60 48.03 +0.28 914 8,726 -16
May03 020806 50.15 51.10 50.00 50.75 +0.55 317 5,106 +133
Jul03 020806 51.20 52.05 51.00 51.75 +0.50 16 2,167 -7
Oct03 020806 52.50 52.75 52.50 52.75 +0.25 0 110 +0
Total Volume and Open Interest 11,970 74,490 -2,361
Lumber(CME)
Sep02 020806 251.3 253.7 243.5 244.8 -6.7 366 1,505 +48
Nov02 020806 252.6 254.0 246.9 248.1 -4.8 99 409 +22
Jan03 020806 262.2 262.2 258.0 258.0 -5.0 4 83 -1
Mar03 020806 270.9 270.9 263.0 263.0 -6.2 0 12 +0
Total Volume and Open Interest 469 2,036 +69
Crude Oil(NYM)
Sep02 020806 26.78 27.19 26.74 27.17 +0.59 57,855 113,568 -5,245
Oct02 020806 26.25 26.65 26.20 26.61 +0.58 33,111 76,095 +3,131
Nov02 020806 26.05 26.35 26.00 26.34 +0.53 7,626 23,777 +409
Dec02 020806 25.90 26.17 25.82 26.17 +0.50 8,093 48,114 -798
Jan03 020806 25.75 25.96 25.65 25.96 +0.49 2,829 22,223 +76
Feb03 020806 25.52 25.77 25.45 25.77 +0.48 259 9,488 +140
Mar03 020806 25.35 25.58 25.30 25.58 +0.46 464 8,786 -31
Apr03 020806 25.22 25.40 25.22 25.40 +0.45 423 6,899 -128
May03 020806 25.00 25.22 25.00 25.22 +0.44 100 4,072 -80
Jun03 020806 24.80 25.04 24.80 25.04 +0.43 1,463 15,419 +321
Total Volume and Open Interest 114,748 418,278 -2,174
Heating Oil(NYM)
Sep02 020806 67.00 67.90 67.00 67.78 +1.14 16,291 42,629 -39
Oct02 020806 68.20 68.80 67.95 68.72 +1.05 7,708 16,769 +506
Nov02 020806 69.20 69.70 68.90 69.62 +1.00 1,816 10,196 +348
Dec02 020806 69.90 70.50 69.60 70.37 +0.95 1,950 19,296 +666
Jan03 020806 70.40 71.20 70.35 70.92 +0.90 1,542 11,561 +815
Feb03 020806 70.60 71.00 70.15 70.67 +0.85 397 9,670 +110
Mar03 020806 69.45 69.80 68.95 69.42 +0.80 547 6,274 +171
Apr03 020806 67.85 68.10 67.85 67.87 +0.75 194 2,938 -24
May03 020806 66.40 66.70 66.32 66.32 +0.70 2 1,955 -1
Jun03 020806 66.30 66.30 65.82 65.82 +0.70 211 2,992 +24
Total Volume and Open Interest 30,813 127,425 +2,545
Unleaded Gas(NYM)
Sep02 020806 77.50 77.90 76.60 77.47 +0.65 20,065 43,834 -178
Oct02 020806 73.50 73.90 72.90 73.74 +0.95 7,352 18,580 +953
Nov02 020806 71.70 72.40 71.70 72.14 +1.00 258 6,705 +122
Dec02 020806 70.50 71.24 70.30 71.24 +0.95 46 5,419 +86
Jan03 020806 70.70 71.04 70.70 71.04 +0.95 92 2,680 +55
Feb03 020806 70.75 71.19 70.75 71.19 +0.95 10 1,112 +5
Mar03 020806 71.89 71.89 71.89 71.89 +0.95 0 2,030 +0
Apr03 020806 78.04 78.04 78.04 78.04 +1.00 10 1,415 +5
Total Volume and Open Interest 27,983 83,587 +1,098
Natural Gas(NYM)
Sep02 020806 2.710 2.745 2.690 2.716 +0.038 40,412 65,046 +3,602
Oct02 020806 2.765 2.775 2.730 2.755 +0.035 9,934 37,332 +2,300
Nov02 020806 3.085 3.115 3.080 3.104 +0.039 4,718 29,850 +719
Dec02 020806 3.390 3.405 3.380 3.404 +0.044 4,480 34,178 +185
Jan03 020806 3.560 3.576 3.555 3.576 +0.044 4,174 31,617 -581
Feb03 020806 3.555 3.561 3.540 3.561 +0.044 1,412 21,000 -301
Mar03 020806 3.535 3.540 3.510 3.533 +0.041 2,198 19,644 -178
Apr03 020806 3.475 3.490 3.460 3.473 +0.043 1,448 15,855 -74
Total Volume and Open Interest 74,965 448,313 +5,547
Brent Crude Oil(IPE)
Sep02 020806 24.89 25.56 24.84 25.53 +0.64 31,611 55,976 -1,973
Oct02 020806 24.81 25.40 24.77 25.38 +0.50 19,973 52,730 -193
Nov02 020806 24.78 25.30 24.72 25.30 +0.48 4,615 17,931 +1,303
Dec02 020806 24.69 25.18 24.62 25.18 +0.47 4,163 30,572 +559
Jan03 020806 24.46 24.99 24.46 24.99 +0.45 100 20,286 +0
Feb03 020806 24.50 24.81 24.50 24.81 +0.43 215 6,147 +0
Mar03 020806 24.63 24.63 24.63 24.63 +0.41 100 3,718 +0
Apr03 020806 24.30 24.46 24.28 24.46 +0.40 0 2,675 +0
Total Volume and Open Interest 62,807 226,862 -758
Gas Oil(IPE)
Aug02 020806 207.00 211.00 206.75 210.75 +4.00 9,781 31,019 -339
Sep02 020806 207.00 210.75 206.75 210.50 +3.75 10,321 42,748 -572
Oct02 020806 208.25 211.50 208.25 211.50 +3.50 2,060 20,700 +966
Nov02 020806 209.75 212.25 209.75 212.25 +3.25 1,044 22,273 +570
Dec02 020806 210.25 213.25 210.25 212.75 +3.00 1,572 44,084 -397
Jan03 020806 212.75 212.75 212.75 212.75 +3.00 0 9,630 +0
Feb03 020806 211.00 211.00 211.00 211.00 +3.00 0 4,511 +0
Mar03 020806 208.00 208.00 208.00 208.00 +2.75 0 6,216 +0
Total Volume and Open Interest 25,078 211,567 -22
US Dollar Index(NYBOT)
Sep02 020806 108.15 109.25 108.08 108.98 +1.40 581 8,574 +11
Dec02 020806 108.73 109.80 108.73 109.53 +1.42 54 2,573 +23
Mar03 020806 110.09 110.09 110.09 110.09 +1.42 0 2 +0
Total Volume and Open Interest 635 11,151 +34
Australian Dollar(IMM)
Sep02 020806 52.51 53.00 52.43 52.89 +0.32 5,864 24,033 -941
Dec02 020806 52.05 52.45 52.02 52.45 +0.32 19 743 -6
Mar03 020806 52.01 52.01 52.01 52.01 +0.32 0 16 +0
Total Volume and Open Interest 5,951 25,592 -887
British Pound(IMM)
Sep02 020806 153.82 154.04 153.04 153.26 -2.48 1,450 34,065 -245
Dec02 020806 153.10 153.20 152.00 152.36 -2.48 7 570 +3
Mar03 020806 151.46 151.46 151.46 151.46 -2.48 0 35 +0
Total Volume and Open Interest 1,457 34,674 -242
Canadian Dollar(IMM)
Sep02 020806 62.57 63.10 62.43 63.07 +0.53 5,164 54,712 -385
Dec02 020806 62.40 62.95 62.25 62.90 +0.53 202 7,202 +33
Mar03 020806 62.35 62.74 62.22 62.74 +0.53 57 1,772 +40
Jun03 020806 62.07 62.59 62.06 62.59 +0.53 20 637 +0
Total Volume and Open Interest 5,466 64,550 -304
Japanese Yen(IMM)
Sep02 020806 82.86 83.13 82.62 82.82 -0.89 4,383 68,989 -1,086
Dec02 020806 83.17 83.43 83.12 83.16 -0.89 18 1,859 +11
Mar03 020806 83.50 83.50 83.50 83.50 -0.89 0 228 +0
Total Volume and Open Interest 4,401 71,301 -1,075
Swiss Franc(IMM)
Sep02 020806 66.65 66.70 66.10 66.30 -1.24 3,898 38,062 +325
Dec02 020806 66.84 66.84 66.28 66.45 -1.24 31 877 +19
Mar03 020806 66.83 66.83 66.59 66.59 -1.24 0 41 +0
Total Volume and Open Interest 3,929 39,015 +344
EuroFX(IMM)
Sep02 020806 96.64 96.73 96.06 96.32 -1.58 9,490 101,277 +212
Dec02 020806 96.30 96.35 95.69 95.93 -1.58 225 4,077 +169
Mar03 020806 95.88 95.88 95.50 95.55 -1.58 2 141 -1
Total Volume and Open Interest 9,721 105,754 +380
Mexican Peso(IMM)
Sep02 020806 10180.0 10230.0 10170.0 10212.0 +69.5 3,767 13,501 +13
Dec02 020806 10042.0 10042.0 10042.0 10042.0 +74.5 1 1,545 -5
Total Volume and Open Interest 3,768 15,489 +8
30-Year T-Bonds(CBOT)
Sep02 020806 108~05 108~09 106~23 106~27 -1~03 201,608 400,581 -7,062
Dec02 020806 107~00 107~00 105~18 105~20 -1~03 13,812 47,686 +2,418
Mar03 020806 105~04 105~04 104~15 104~15 -1~03 0 49 +0
Total Volume and Open Interest 215,420 448,316 -4,644
Municipal Bonds(CBOT)
Sep02 020806 106~07 106~07 105~20 105~24 -0~26 455 4,239 +40
Total Volume and Open Interest 455 4,239 +40
10-Year T-Notes(CBOT)
Sep02 020806 112~210 112~240 111~110 111~120 -1~005 374,695 886,438 -8,425
Dec02 020806 110~130 110~180 109~310 109~315 -1~005 25,980 99,293 +3,345
Total Volume and Open Interest 400,678 985,734 -5,077
5-Year T-Notes(CBOT)
Sep02 020806 111~135 111~175 111~025 111~030 -0~230 42,705 606,940 +3,377
Dec02 020806 110~150 110~165 110~045 110~045 -0~245 1,271 12,045 +1,219
Total Volume and Open Interest 43,976 618,985 +4,596
2 Year T-Notes(CBOT)
Sep02 020806 106~121 107~004 106~102 106~104 -0~041 7,309 106,611 -886
Total Volume and Open Interest 7,309 106,611 -886
3-Mth T-Bills(IMM)
Sep02 020806 98.47 98.47 98.47 98.47 -0.03 16 668 +1
Total Volume and Open Interest 16 668 +1
Eurodollars(IMM)
Sep02 020806 98.290 98.305 98.265 98.295 -0.035 139,916 739,902 +8,969
Dec02 020806 98.290 98.310 98.260 98.300 -0.040 131,291 680,713 -12,221
Mar03 020806 98.150 98.175 98.095 98.115 -0.110 182,890 610,836 -8,475
Jun03 020806 97.855 97.885 97.765 97.775 -0.190 119,516 450,460 +17,821
Sep03 020806 97.460 97.475 97.330 97.335 -0.225 76,762 368,408 -2,436
Dec03 020806 97.010 97.015 96.870 96.875 -0.230 34,580 290,286 +1,608
Mar04 020806 96.565 96.590 96.445 96.450 -0.215 32,901 190,541 -172
Jun04 020806 96.200 96.225 96.090 96.095 -0.195 12,717 162,078 +941
Sep04 020806 95.880 95.930 95.810 95.820 -0.170 11,309 129,279 +1,533
Dec04 020806 95.590 95.655 95.545 95.545 -0.165 9,155 112,291 -372
Mar05 020806 95.425 95.450 95.335 95.340 -0.160 5,869 99,165 +1,867
Jun05 020806 95.170 95.230 95.130 95.130 -0.160 7,136 86,343 -127
Total Volume and Open Interest 794,304 4,471,891 +7,450
3-Mth Euro-Yen(IMM)
Sep02 020806 99.93 99.93 99.93 99.93 unch 101 10,630 +899
Dec02 020806 99.92 99.92 99.92 99.92 unch 0 5,126 -2
Mar03 020806 99.89 99.89 99.89 99.89 unch 130 2,935 -433
Jun03 020806 99.90 99.90 99.90 99.90 +0.01 0 4,832 +2
Sep03 020806 99.88 99.88 99.88 99.88 unch 105 5,694 +0
Dec03 020806 99.84 99.84 99.84 99.84 unch 551 2,614 +531
Mar04 020806 99.78 99.78 99.78 99.78 unch 0 720 +0
Jun04 020806 99.74 99.74 99.74 99.74 unch 0 377 +0
Sep04 020806 99.67 99.67 99.67 99.67 unch 0 900 +0
Dec04 020806 99.65 99.65 99.65 99.65 +0.03 0 162 +0
Total Volume and Open Interest 887 35,550 +997
3-Mth Euro-Yen(SIMEX)
Sep02 020806 99.92 99.93 99.92 99.92 -0.01 2,132 42,254 +1,101
Dec02 020806 99.92 99.92 99.92 99.92 0.00 2,501 37,856 +357
Mar03 020806 99.89 99.89 99.89 99.89 unch 876 35,214 -641
Jun03 020806 99.90 99.90 99.89 99.89 -0.01 887 49,370 +69
Sep03 020806 99.88 99.88 99.87 99.87 -0.01 92 28,310 +32
Dec03 020806 99.84 99.84 99.83 99.83 unch 779 17,490 +11
Mar04 020806 99.78 99.78 99.77 99.78 unch 100 15,636 +36
Jun04 020806 99.76 99.76 99.76 99.76 unch 50 6,472 +50
Total Volume and Open Interest 7,467 240,737 +1,065
German Euro-Bund(EUREX)
Sep02 020806 110.86 111.08 110.18 110.36 -0.42 709,658 807,841 -39,148
Dec02 020806 110.33 110.33 109.65 109.70 -0.43 3,728 40,665 +314
Mar03 020806 109.66 109.66 109.66 109.66 -0.42 1,301 0 +0
Total Volume and Open Interest 714,687 848,506 -38,834
German Euro-Bobl(EUREX)
Sep02 020806 108.69 108.85 108.21 108.29 -0.39 493,180 600,895 +2,934
Dec02 020806 108.02 108.02 107.53 107.57 -0.37 3,395 26,703 +1,509
Mar03 020806 107.54 107.54 107.54 107.54 -0.39 444 0 +0
Total Volume and Open Interest 497,019 627,598 +4,443
Long Gilt(LIFFE)
Sep02 020806 115~23 115~27 115~01 115~07 -0~11 30,945 108,011 -1,524
Dec02 020806 117~21 117~21 117~21 117~21 -0~06      
Total Volume and Open Interest 30,945 108,011 -1,524
3-Mth Short Sterling(LIFFE)
Sep02 020806 96.13 96.15 96.04 96.07 -0.06 19,742 0 +0
Dec02 020806 96.16 96.16 96.02 96.07 -0.06 36,135 0 +0
Mar03 020806 96.02 96.06 95.87 95.91 -0.09 45,492 0 +0
Total Volume and Open Interest 150,638    
3-Mth Euribor(LIFFE)
Sep02 020806 96.745 96.780 96.675 96.700 -0.040 91,852 388,475 +4,956
Dec02 020806 96.820 96.840 96.680 96.710 -0.095 131,190 379,344 -1,204
Mar03 020806 96.820 96.850 96.655 96.690 -0.110 134,534 385,671 -6,862
Total Volume and Open Interest 497,153 1,820,841 +147
3-Mth Aus T-Bills(SFE)
Sep02 020806 95.23 95.23 95.17 95.18 -0.01 3,700 276,466 -8,517
Dec02 020806 95.19 95.21 95.17 95.18 +0.04 6,563 176,634 +1,696
Mar03 020806 95.06 95.07 95.04 95.06 +0.06 1,370 67,901 +721
Jun03 020806 94.92 94.93 94.91 94.92 +0.05 299 30,299 +57
Sep03 020806 94.78 94.79 94.77 94.77 +0.05 624 18,930 +382
Dec03 020806 94.68 94.68 94.64 94.64 +0.05 19 14,769 -294
Mar04 020806 94.52 94.53 94.51 94.52 +0.05 9 9,730 -115
Jun04 020806 94.38 94.38 94.38 94.38 +0.01 268 4,646 -258
Sep04 020806 94.29 94.29 94.27 94.27 +0.01 19 2,059 +19
Dec04 020806 94.16 94.16 94.16 94.16 -0.01 50 1,360 -25
Total Volume and Open Interest 12,623 603,855 -6,364
10-Year Aus T-Bonds(SFE)
Sep02 020806 94.46 94.46 94.41 94.46 +0.01 3,338 217,809 -2,958
Dec02 020806 94.46 94.46 94.46 94.46 +0.07      
Total Volume and Open Interest 13,286 224,867 +0
3-Year Aus T-Bonds(SFE)
Sep02 020806 95.00 95.00 94.95 94.98 +0.06 16,385 593,091 -25,432
Dec02 020806 94.98 94.98 94.98 94.98 +0.06      
Total Volume and Open Interest 16,385 593,091 -25,432
Gold(CMX)
Aug02 020806 305.9 306.1 304.8 305.5 -2.3 392 949 -2,468
Oct02 020806 305.7 306.9 305.5 306.3 -2.4 2,678 13,724 +991
Dec02 020806 307.0 308.0 306.5 307.3 -2.3 20,921 82,348 -753
Feb03 020806 307.3 308.2 307.3 308.0 -2.2 51 8,651 +15
Apr03 020806 308.6 308.6 308.6 308.6 -2.1 7 4,252 +0
Jun03 020806 309.0 309.1 308.8 309.1 -2.1 87 5,836 -37
Total Volume and Open Interest 24,435 141,553 -2,080
Silver(CMX)
Sep02 020806 460.5 463.5 460.0 461.3 -2.0 5,529 42,328 -604
Dec02 020806 462.5 466.5 462.5 464.2 -2.0 1,282 27,362 +345
Mar03 020806 466.5 467.0 466.0 466.1 -2.0 9 2,490 +3
May03 020806 467.1 467.1 467.1 467.1 -2.0 0 2,072 +0
Jul03 020806 468.1 468.1 468.1 468.1 -2.0 2 4,433 +2
Total Volume and Open Interest 6,880 83,226 -263
Platinum(NYM)
Oct02 020806 525.0 527.0 522.0 525.3 +2.7 125 4,980 -27
Jan03 020806 520.0 520.0 519.3 519.3 +2.7 0 65 +0
Total Volume and Open Interest 125 5,045 -27
Palladium(NYME)
Sep02 020806 322.00 324.00 319.00 321.00 -0.80 33 2,194 +10
Dec02 020806 319.50 321.75 319.50 321.75 -1.05 2 144 -2
Total Volume and Open Interest 35 2,338 +8
Copper(CMX)
Sep02 020806 67.40 68.20 67.15 67.55 +0.35 5,257 45,758 -236
Dec02 020806 68.25 69.00 68.05 68.35 +0.30 1,204 15,411 +179
Mar03 020806 69.10 69.80 69.10 69.15 +0.25 267 4,158 +214
May03 020806 69.90 70.40 69.70 69.70 +0.20 89 2,813 +19
Jul03 020806 70.35 70.90 70.15 70.15 +0.15 65 2,250 +20
Total Volume and Open Interest 7,689 95,516 +393
DJIA Index(CBOT)
Sep02 020806 8160 8415 8155 8285 +248 24,571 33,755 +727
Dec02 020806 8145 8385 8145 8270 +248 101 570 +35
Mar03 020806 8267 8267 8267 8267 +248 0 1 +0
Jun03 020806 8265 8265 8265 8265 +248      
Total Volume and Open Interest 24,673 34,353 +762
S & P 500(CME)
Sep02 020806 847.50 875.00 847.00 861.00 +27.00 68,211 586,589 -1,201
Dec02 020806 851.00 872.00 851.00 860.80 +27.30 992 21,471 +541
Mar03 020806 860.50 860.50 860.50 860.50 +27.50 112 19,537 +30
Jun03 020806 860.80 860.80 860.80 860.80 +27.30 0 324 +0
Total Volume and Open Interest 69,315 627,965 -630
S & P 500 E-Mini(Globex)
Sep02 020806 833.25 875.00 828.50 861.00 +27.00 553,381 356,714 -15,458
Dec02 020806 837.25 875.25 829.50 860.75 +27.25 19 95 +3
Total Volume and Open Interest 553,400 356,809 -15,455
NASDAQ 100(CME)
Sep02 020806 879.00 928.00 879.00 906.00 +41.00 11,247 67,103 +597
Dec02 020806 907.00 909.50 907.00 909.50 +41.00 0 61 +0
Mar03 020806 913.00 913.00 913.00 913.00 +41.00 0 2 +0
Total Volume and Open Interest 11,247 67,166 +597
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020806 862.0 927.5 857.0 906.0 +41.0 187,954 162,833 +2,280
Dec02 020806 900.0 927.5 900.0 909.5 +41.0 28 11 -16
Total Volume and Open Interest 187,982 162,844 +2,264
NYSE Composite(NYBOT)
Sep02 020806 460.00 471.75 460.00 465.00 +12.00 1,842 6,209 -9
Dec02 020806 460.20 470.50 460.20 465.00 +12.00 400 250 -260
Mar03 020806 465.00 465.00 465.00 465.00 +12.00 200 100 -100
Total Volume and Open Interest 2,442 6,559 -369
S & P Midcap 400(CME)
Sep02 020806 412.00 424.00 412.00 422.00 +14.25 995 15,950 -36
Dec02 020806 422.80 422.80 422.80 422.80 +14.25      
Mar03 020806 425.80 425.80 425.80 425.80 +14.25      
Total Volume and Open Interest 995 15,950 -36
Russell 2000(CME)
Sep02 020806 372.50 382.00 371.50 380.50 +14.00 1,820 24,597 -87
Dec02 020806 381.25 381.25 381.25 381.25 +14.00 0 1 +0
Mar03 020806 383.25 383.25 383.25 383.25 +14.00      
Total Volume and Open Interest 1,820 24,598 -87
Value Line(KCBT)
Sep02 020806 958.00 983.00 958.00 972.00 +31.50 33 115 -4
Total Volume and Open Interest 33 118 -4
Nikkei 225(CME)
Sep02 020806 9645 9755 9620 9740 +145 1,037 25,247 -721
Dec02 020806 9740 9740 9740 9740 +145 0 55 +0
Total Volume and Open Interest 1,037 25,306 -721
Nikkei 225(SIMEX)
Sep02 020806 9575 9615 9430 9505 -220 10,298 82,106 -1,043
Dec02 020806 9475 9475 9475 9475 -220 0 151 +0
Mar03 020806 9475 9475 9475 9475 -220 0 300 +0
Total Volume and Open Interest 10,333 83,100 -1,008
CAC 40(MATIF)
Aug02 020806 3077.0 3316.0 3023.5 3288.0 +139.5 64,572 383,769 -12,874
Sep02 020806 3072.0 3312.0 3040.0 3296.0 +139.5 799 129,101 -195
Oct02 020806 3305.5 3305.5 3305.5 3305.5 +140.0      
Total Volume and Open Interest 65,371 537,561 -13,069
DAX Index(EUREX)
Sep02 020806 3320.0 3621.0 3247.0 3550.5 +192.5 81,471 211,122 +8,720
Dec02 020806 3368.5 3632.5 3365.0 3580.0 +194.0 325 5,855 +245
Mar03 020806 3396.0 3672.5 3393.5 3609.5 +196.5 104 1,251 +8
Total Volume and Open Interest 81,900 218,228 +8,973
FT-SE 100(LIFFE)
Sep02 020806 3914.50 4142.00 3868.00 4117.00 +122.00 59,680 452,046 -744
Dec02 020806 3895.00 4150.00 3895.00 4139.00 +126.00 2,032 30,323 -11
Mar03 020806 4004.50 4162.00 4004.50 4162.00 +152.00 0 15,153 +0
Total Volume and Open Interest 63,712 502,297 +1,245
SPI 200(SFE)
Sep02 020806 2968.0 2978.0 2942.0 2967.0 -25.0 8,685 164,961 +1,781
Dec02 020806 2965.0 2974.0 2950.0 2974.0 -26.0 10 2,045 +7
Mar03 020806 2968.0 2983.0 2968.0 2983.0 -25.0 0 945 +0
Total Volume and Open Interest 8,700 169,080 +1,793
GSCI(CME)
Aug02 020806 199.30 202.00 199.20 202.00 +3.20 295 18,368 -236
Sep02 020806 201.10 201.10 201.10 201.10 +3.10 3 71 +0
Oct02 020806 202.50 202.50 202.50 202.50 +2.50      
Total Volume and Open Interest 298 18,439 -236
Bridge CRB Index(NYBOT)
Nov02 020806 213.50 214.80 213.00 213.75 +1.00 30 197 +5
Jan03 020806 217.25 217.25 217.25 217.25 +1.00 0 53 +0
Feb03 020806 217.25 217.25 217.25 217.25 +1.00      
Total Volume and Open Interest 64 431 -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

Main Menu

MRCI Online

Free Links

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