Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu August 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020808 562.00 562.00 554.50 557.75 -2.25 2,818 2,663 -725
Sep02 020808 550.00 551.00 543.50 545.50 -5.25 10,052 27,252 +1,035
Nov02 020808 528.75 531.50 521.00 522.75 -7.75 33,052 100,455 -2,290
Jan03 020808 529.50 532.50 522.50 523.50 -8.00 1,435 18,277 +470
Mar03 020808 530.00 531.00 523.00 524.50 -6.75 931 15,146 +182
May03 020808 528.50 530.00 522.00 524.25 -7.50 691 27,335 -14
Jul03 020808 530.00 530.00 522.00 524.00 -6.25 378 6,722 +50
Total Volume and Open Interest 49,646 201,018 -1,208
Soybean Meal(CBOT)
Aug02 020808 180.70 182.70 179.50 180.50 -0.90 2,668 5,001 -794
Sep02 020808 176.10 177.50 174.50 174.90 -2.00 6,978 19,363 +98
Oct02 020808 168.00 169.00 165.30 166.10 -2.40 3,150 20,782 +569
Dec02 020808 166.00 166.50 163.00 163.90 -2.50 9,531 50,393 -1,034
Jan03 020808 165.50 165.80 162.70 163.30 -2.40 410 6,911 -76
Mar03 020808 164.30 164.70 161.70 163.00 -1.60 821 6,709 +301
May03 020808 162.20 162.80 160.00 161.10 -1.70 1,537 7,539 +362
Jul03 020808 162.30 162.60 160.00 161.00 -1.30 198 5,774 -63
Total Volume and Open Interest 25,414 126,674 -633
Soybean Oil(CBOT)
Aug02 020808 20.10 20.12 19.97 20.00 -0.08 1,240 1,980 -642
Sep02 020808 20.12 20.13 19.98 19.99 -0.11 8,180 27,712 -885
Oct02 020808 20.16 20.18 20.03 20.05 -0.10 2,442 13,810 +40
Dec02 020808 20.30 20.34 20.17 20.20 -0.10 9,773 66,984 -198
Jan03 020808 20.21 20.30 20.21 20.21 -0.08 317 5,934 -132
Mar03 020808 20.31 20.32 20.22 20.22 -0.10 615 4,149 +288
May03 020808 20.30 20.32 20.26 20.26 -0.09 941 8,822 +88
Jul03 020808 20.33 20.33 20.25 20.26 -0.07 106 4,550 +17
Total Volume and Open Interest 23,802 136,671 -1,351
Canola(WCE)
Sep02 020808 398.0 398.0 398.0 398.0 -1.9 0 111 +0
Nov02 020808 407.0 408.9 402.0 405.6 -1.1 4,679 37,137 -1,678
Jan03 020808 407.3 408.5 403.5 405.7 -1.2 1,440 8,596 +457
Mar03 020808 406.5 406.5 404.0 404.5 -0.2 70 1,881 +70
May03 020808 403.5 403.5 403.5 403.5 +0.5 0 356 +0
Total Volume and Open Interest 6,189 48,271 -1,156
Corn(CBOT)
Sep02 020808 249.00 249.00 245.25 246.25 -2.75 22,031 128,888 -4,386
Dec02 020808 259.00 259.25 256.25 257.25 -2.75 41,113 278,545 +4,060
Mar03 020808 264.00 264.00 261.00 262.00 -2.50 3,836 46,191 +772
May03 020808 266.50 266.75 264.50 264.50 -2.75 356 11,548 +28
Jul03 020808 268.25 268.75 265.75 266.75 -2.50 719 18,062 +259
Sep03 020808 256.50 256.50 253.50 253.50 -1.75 66 3,499 +13
Total Volume and Open Interest 69,697 505,528 +190
Wheat(CBOT)
Sep02 020808 348.00 350.00 337.00 338.50 -7.75 7,031 35,641 -1,578
Dec02 020808 359.50 361.75 349.50 350.00 -8.00 13,159 75,446 +2,456
Mar03 020808 364.25 366.00 355.00 356.00 -8.75 2,106 11,768 +940
May03 020808 355.00 355.50 348.00 348.00 -5.00 12 573 +1
Jul03 020808 339.00 339.00 332.00 333.00 -4.50 486 6,238 -156
Total Volume and Open Interest 23,122 130,635 +1,766
Wheat(KCBT)
Sep02 020808 383.50 383.50 375.50 377.00 -4.75 5,853 29,227 -306
Dec02 020808 388.00 388.50 380.00 383.25 -3.75 6,447 38,158 +2,577
Mar03 020808 387.25 388.00 380.25 383.00 -3.00 1,028 8,563 -94
May03 020808 373.00 374.00 369.00 374.00 +1.50 120 920 +63
Jul03 020808 360.00 360.50 358.00 360.00 +0.25 292 3,273 +123
Total Volume and Open Interest 13,756 80,171 +2,379
Wheat(MGE)
Sep02 020808 388.50 394.00 385.00 385.75 -1.25 2,461 11,461 -253
Dec02 020808 392.00 396.00 388.00 390.25 -0.25 1,914 9,370 +210
Mar03 020808 392.00 394.50 389.00 389.25 -1.25 335 2,427 +118
May03 020808 385.50 388.00 383.00 383.50 -1.00 72 999 +57
Jul03 020808 377.00 377.00 375.00 375.00 -1.00 15 855 +0
Total Volume and Open Interest 4,821 25,479 +143
Oats(CBOT)
Sep02 020808 180.25 181.00 175.75 177.00 -3.50 184 2,725 -81
Dec02 020808 173.00 174.00 171.75 172.00 -0.75 409 6,990 -38
Mar03 020808 167.00 167.50 167.00 167.50 -0.50 37 1,272 +20
May03 020808 163.50 163.50 163.50 163.50 -1.50 6 169 +5
Total Volume and Open Interest 636 11,157 -94
Rough Rice(CBOT)
Sep02 020808 3.98 4.07 3.95 4.01 +0.02 1,291 2,432 -310
Nov02 020808 4.24 4.32 4.19 4.25 -0.02 880 2,662 -43
Jan03 020808 4.50 4.54 4.44 4.49 -0.03 40 898 +21
Mar03 020808 4.70 4.72 4.70 4.72 -0.03 23 732 +6
Total Volume and Open Interest 2,400 7,565 -237
Live Cattle(CME)
Aug02 020808 64.450 64.450 63.950 64.175 -0.450 4,125 8,789 -739
Oct02 020808 67.650 67.800 67.100 67.675 -0.175 7,974 41,734 +458
Dec02 020808 69.250 69.450 68.800 69.400 +0.050 2,279 21,498 +243
Feb03 020808 70.100 70.550 69.875 70.500 +0.150 1,211 11,515 +332
Apr03 020808 70.750 71.000 70.500 70.950 +0.025 430 4,962 +104
Jun03 020808 66.350 66.550 66.350 66.550 -0.025 113 1,533 +53
Total Volume and Open Interest 16,132 90,054 +451
Feeder Cattle(CME)
Aug02 020808 77.800 77.875 77.225 77.875 -0.050 1,207 3,734 -489
Sep02 020808 77.250 77.300 76.700 77.150 -0.200 675 2,638 -102
Oct02 020808 77.600 77.650 76.800 77.450 -0.300 844 3,073 +195
Nov02 020808 77.400 77.500 77.025 77.475 -0.225 124 1,250 +24
Jan03 020808 76.650 76.650 76.200 76.450 -0.325 84 896 +36
Mar03 020808 76.000 76.000 76.000 76.000 -0.350 2 110 +0
Apr03 020808 76.300 76.300 75.900 76.000 -0.300 2 76 +1
Total Volume and Open Interest 2,938 11,784 -335
Lean Hogs(CME)
Aug02 020808 48.000 48.750 48.000 48.625 +0.775 1,209 3,730 -357
Oct02 020808 38.250 39.400 38.200 39.050 +1.000 2,894 15,110 +348
Dec02 020808 37.900 38.700 37.900 38.200 +0.425 1,167 8,732 +106
Feb03 020808 43.350 43.800 43.250 43.350 unch 179 1,588 +73
Apr03 020808 48.150 48.400 48.150 48.225 +0.150 4 310 +0
May03 020808 55.350 55.425 55.350 55.425 +0.025 8 77 +9
Jun03 020808 57.300 57.450 57.300 57.450 +0.100 3 147 +2
Jul03 020808 57.250 57.250 57.250 57.250 +0.200 0 70 +0
Total Volume and Open Interest 5,464 29,779 +181
Pork Bellies(CME)
Aug02 020808 61.600 64.950 61.300 64.450 +3.300 142 223 -72
Feb03 020808 62.800 63.850 62.100 63.000 +0.725 287 693 +78
Mar03 020808 62.500 62.500 62.500 62.500 +0.950 0 25 +0
May03 020808 64.250 64.250 64.250 64.250 +0.350 0 2 +0
Jul03 020808 65.300 65.300 65.300 65.300 +1.050 0 2 +0
Total Volume and Open Interest 429 945 +6
Cocoa(NYBOT)
Sep02 020808 1746 1773 1745 1754 -13 3,858 20,955 -4,362
Dec02 020808 1770 1794 1767 1780 -10 5,515 24,455 +929
Mar03 020808 1770 1781 1765 1769 -11 941 18,281 -492
May03 020808 1769 1769 1769 1769 -11 452 6,738 -452
Jul03 020808 1769 1769 1769 1769 -13 200 6,598 -143
Sep03 020808 1770 1770 1770 1770 -12 235 10,413 -167
Dec03 020808 1769 1769 1769 1769 -11 27 9,674 +0
Total Volume and Open Interest 11,230 99,924 -4,687
Coffee "C"(NYBOT)
Sep02 020808 48.00 49.50 47.40 47.90 +0.55 2,801 32,317 -438
Dec02 020808 52.50 52.75 51.00 51.50 +0.60 1,667 20,047 +439
Mar03 020808 55.75 55.90 54.30 54.60 +0.60 326 10,298 +162
May03 020808 57.75 57.80 56.20 56.20 +0.60 46 3,500 -21
Jul03 020808 59.40 59.50 57.70 57.70 +0.50 112 3,734 +84
Sep03 020808 61.00 61.35 59.00 59.00 +0.50 5 2,218 -14
Total Volume and Open Interest 4,957 72,247 +212
Orange Juice(NYBOT)
Sep02 020808 100.90 103.10 100.70 102.90 +2.60 1,119 17,127 -203
Nov02 020808 102.90 105.00 102.70 105.00 +2.90 587 8,843 +317
Jan03 020808 103.20 105.80 103.20 105.80 +3.25 189 4,581 +141
Mar03 020808 103.25 106.15 103.25 106.15 +3.15 110 2,711 +86
May03 020808 103.80 106.50 103.80 106.50 +3.80 51 385 +21
Total Volume and Open Interest 2,088 33,760 +393
Sugar #11(NYBOT)
Oct02 020808 5.97 6.05 5.96 5.98 +0.06 7,368 82,071 +1,286
Mar03 020808 5.97 6.00 5.95 5.96 +0.05 2,331 34,225 +618
May03 020808 5.83 5.85 5.81 5.81 +0.03 120 10,978 +81
Jul03 020808 5.59 5.64 5.58 5.59 +0.04 142 16,744 +127
Oct03 020808 5.61 5.67 5.61 5.63 +0.05 108 10,485 +27
Total Volume and Open Interest 10,589 159,815 +1,770
London Cocoa(LCE)
Sep02 020808 1354 1354 1340 1350 -5 1,051 45,260 -1,131
Dec02 020808 1297 1300 1289 1299 +4 3,838 26,579 -730
Mar03 020808 1268 1272 1260 1270 +5 2,071 38,180 -493
May03 020808 1276 1282 1275 1282 +4 12 10,070 -6
Jul03 020808 1287 1294 1286 1294 +3 106 9,051 +56
Sep03 020808 1296 1303 1296 1303 +4 50 6,730 +50
Dec03 020808 1299 1300 1294 1300 +1 112 6,971 +110
Total Volume and Open Interest 7,240 144,440 -2,144
London Coffee(LCE)
Sep02 020808 500.00 513.00 500.00 504.00 +3.00 699 26,672 -656
Nov02 020808 517.00 530.00 516.00 520.00 +3.00 1,299 39,433 -64
Jan03 020808 531.00 544.00 531.00 536.00 +5.00 814 27,086 +89
Mar03 020808 549.00 561.00 548.00 552.00 +4.00 403 14,546 +219
May03 020808 563.00 568.00 563.00 567.00 +4.00 334 10,233 +241
Jul03 020808 580.00 584.00 580.00 581.00 +3.00 175 7,149 +100
Total Volume and Open Interest 3,799 125,770 +4
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020808 179.30 181.80 178.50 181.50 +3.10 1,554 20,186 -30
Dec02 020808 175.70 178.50 175.30 177.50 +2.20 204 7,553 +94
Mar03 020808 179.30 181.50 179.30 180.50 +2.20 94 9,101 +70
May03 020808 179.00 179.80 178.80 179.80 +2.00 132 3,650 +7
Total Volume and Open Interest 2,242 43,072 +297
Cotton(NYBOT)
Oct02 020808 44.75 45.40 44.60 44.60 -0.36 156 3,059 +15
Dec02 020808 46.35 46.90 46.10 46.11 -0.37 1,814 53,252 -161
Mar03 020808 48.22 48.65 48.01 48.01 -0.34 71 8,710 -26
May03 020808 50.70 50.90 50.55 50.55 -0.35 41 5,195 +2
Jul03 020808 51.90 51.90 51.55 51.55 -0.35 42 2,188 +23
Oct03 020808 52.65 52.65 52.65 52.65 -0.35 0 123 +0
Total Volume and Open Interest 2,124 73,613 -147
Lumber(CME)
Sep02 020808 244.9 248.3 242.3 246.7 +2.5 258 1,603 +17
Nov02 020808 248.5 252.0 246.4 251.0 +2.5 104 457 -7
Jan03 020808 257.9 260.8 256.6 260.8 +2.0 22 77 -2
Mar03 020808 265.1 265.1 264.3 264.3 -0.7 0 12 +0
Total Volume and Open Interest 387 2,178 +9
Crude Oil(NYM)
Sep02 020808 26.51 26.83 26.28 26.67 +0.17 98,451 101,951 -12,862
Oct02 020808 26.05 26.36 25.85 26.22 +0.16 62,256 84,140 +8,361
Nov02 020808 25.80 26.03 25.68 25.96 +0.14 9,947 25,128 +2,178
Dec02 020808 25.68 25.95 25.50 25.82 +0.15 10,888 50,686 +1,065
Jan03 020808 25.45 25.63 25.40 25.62 +0.15 2,887 21,671 +8
Feb03 020808 25.44 25.44 25.44 25.44 +0.15 556 9,738 -74
Mar03 020808 25.03 25.26 25.02 25.26 +0.15 421 9,206 +198
Apr03 020808 24.85 25.10 24.85 25.09 +0.15 193 6,821 +46
May03 020808 24.92 24.92 24.92 24.92 +0.15 86 3,985 -60
Jun03 020808 24.60 24.80 24.60 24.76 +0.16 861 15,653 +286
Total Volume and Open Interest 192,341 422,063 +1,406
Heating Oil(NYM)
Sep02 020808 66.60 67.50 65.90 67.24 +0.63 23,330 41,038 -337
Oct02 020808 67.50 68.40 67.00 68.25 +0.54 8,879 20,201 +1,857
Nov02 020808 68.60 69.25 68.10 69.15 +0.49 1,934 10,736 +375
Dec02 020808 69.35 69.95 68.90 69.85 +0.44 2,424 19,033 -92
Jan03 020808 70.10 70.40 69.50 70.35 +0.39 1,108 11,739 +362
Feb03 020808 69.50 70.20 69.50 70.15 +0.39 346 9,707 -68
Mar03 020808 68.50 69.00 68.50 68.95 +0.39 691 6,438 +131
Apr03 020808 67.05 67.45 67.05 67.45 +0.39 161 3,011 +55
May03 020808 65.50 65.95 65.50 65.95 +0.39 14 1,959 +7
Jun03 020808 65.45 65.45 65.45 65.45 +0.39 135 2,995 +1
Total Volume and Open Interest 39,277 130,219 +2,474
Unleaded Gas(NYM)
Sep02 020808 75.20 76.50 74.40 75.54 +0.08 28,748 43,306 -1,669
Oct02 020808 72.00 73.50 71.70 72.88 +0.42 11,418 19,245 +1,051
Nov02 020808 70.70 72.00 70.50 71.48 +0.39 1,447 7,335 +68
Dec02 020808 70.50 70.70 70.25 70.68 +0.39 742 5,851 +322
Jan03 020808 69.60 70.53 69.60 70.53 +0.39 103 2,703 +10
Feb03 020808 70.73 70.73 70.73 70.73 +0.39 35 1,088 -25
Mar03 020808 71.43 71.43 71.43 71.43 +0.39 35 2,030 +0
Apr03 020808 77.58 77.58 77.58 77.58 +0.39 2 1,422 +0
Total Volume and Open Interest 42,530 84,792 -243
Natural Gas(NYM)
Sep02 020808 2.680 2.800 2.670 2.745 +0.085 33,427 62,974 -238
Oct02 020808 2.720 2.830 2.715 2.784 +0.080 14,013 38,524 +1,431
Nov02 020808 3.090 3.170 3.070 3.134 +0.068 6,866 30,173 +1,529
Dec02 020808 3.395 3.480 3.385 3.442 +0.063 6,920 32,001 -553
Jan03 020808 3.580 3.640 3.560 3.609 +0.055 5,503 28,955 -1,857
Feb03 020808 3.565 3.630 3.540 3.592 +0.051 2,635 21,575 +492
Mar03 020808 3.550 3.610 3.510 3.566 +0.047 3,946 20,487 +641
Apr03 020808 3.510 3.560 3.470 3.501 +0.037 1,994 17,129 +475
Total Volume and Open Interest 82,227 446,924 +1,252
Brent Crude Oil(IPE)
Sep02 020808 24.95 25.20 24.75 25.11 +0.16 31,056 43,545 -9,593
Oct02 020808 24.87 25.12 24.70 25.03 +0.11 25,403 52,616 -2,166
Nov02 020808 24.71 25.00 24.65 24.99 +0.13 6,879 18,840 +491
Dec02 020808 24.67 24.90 24.55 24.89 +0.13 9,547 27,212 -4,303
Jan03 020808 24.50 24.73 24.42 24.73 +0.14 581 19,905 -458
Feb03 020808 24.57 24.57 24.57 24.57 +0.14 582 7,038 +188
Mar03 020808 24.18 24.41 24.08 24.41 +0.14 100 3,773 +55
Apr03 020808 24.16 24.25 24.09 24.25 +0.14 0 2,425 +0
Total Volume and Open Interest 79,278 214,786 -14,006
Gas Oil(IPE)
Aug02 020808 209.00 209.50 206.00 209.00 +0.25 10,281 23,667 -4,672
Sep02 020808 208.75 209.25 206.00 208.25 -0.50 18,703 42,157 -5,301
Oct02 020808 209.50 210.75 207.25 210.00 -0.25 8,834 24,876 +1,311
Nov02 020808 209.25 211.25 209.00 211.00 unch 407 22,051 -122
Dec02 020808 210.25 212.00 209.50 211.75 +0.25 2,712 44,785 +681
Jan03 020808 209.50 212.25 209.50 212.00 +0.50 400 9,530 -100
Feb03 020808 209.25 210.50 209.25 210.50 +0.75 100 4,511 +0
Mar03 020808 207.75 207.75 207.75 207.75 +1.00 0 6,216 +0
Total Volume and Open Interest 41,639 208,637 -8,055
US Dollar Index(NYBOT)
Sep02 020808 108.20 109.08 108.20 108.89 +0.76 1,098 8,158 -154
Dec02 020808 109.25 109.55 109.25 109.44 +0.76 22 2,612 +3
Mar03 020808 110.00 110.00 110.00 110.00 +0.76 0 2 +0
Total Volume and Open Interest 1,120 10,776 -151
Australian Dollar(IMM)
Sep02 020808 53.32 53.38 53.05 53.23 -0.29 1,510 23,352 -299
Dec02 020808 52.80 52.95 52.80 52.80 -0.29 109 724 -28
Mar03 020808 52.37 52.37 52.37 52.37 -0.29 0 16 +0
Total Volume and Open Interest 1,619 24,871 -327
British Pound(IMM)
Sep02 020808 152.56 152.90 152.30 152.64 -0.78 3,176 32,377 -273
Dec02 020808 151.56 152.00 151.42 151.74 -0.78 24 587 +12
Mar03 020808 150.84 150.84 150.84 150.84 -0.78 0 35 +0
Total Volume and Open Interest 3,200 33,004 -261
Canadian Dollar(IMM)
Sep02 020808 63.54 63.58 63.04 63.20 -0.16 4,614 53,520 -2,283
Dec02 020808 63.35 63.37 62.87 63.03 -0.16 445 7,440 +36
Mar03 020808 63.08 63.15 62.75 62.87 -0.16 115 1,765 -63
Jun03 020808 62.64 62.83 62.60 62.72 -0.16 15 638 -9
Total Volume and Open Interest 5,315 63,717 -2,239
Japanese Yen(IMM)
Sep02 020808 83.01 83.11 82.66 82.77 -0.62 5,024 68,312 -728
Dec02 020808 83.37 83.37 83.05 83.11 -0.62 250 1,734 -27
Mar03 020808 83.45 83.45 83.45 83.45 -0.62 0 228 +0
Total Volume and Open Interest 5,274 70,499 -755
Swiss Franc(IMM)
Sep02 020808 66.29 66.49 66.00 66.09 -0.80 5,963 36,644 -2,528
Dec02 020808 66.48 66.48 66.17 66.23 -0.81 27 897 +9
Mar03 020808 66.36 66.36 66.36 66.36 -0.82 0 41 +0
Total Volume and Open Interest 5,990 37,617 -2,519
EuroFX(IMM)
Sep02 020808 96.70 96.93 96.25 96.41 -0.84 10,335 96,350 -3,758
Dec02 020808 96.30 96.45 95.89 96.02 -0.84 506 4,565 +130
Mar03 020808 95.64 95.64 95.64 95.64 -0.84 18 151 +3
Total Volume and Open Interest 10,859 101,325 -3,625
Mexican Peso(IMM)
Sep02 020808 10277.0 10285.0 10170.0 10192.0 -8.0 2,992 13,723 +396
Dec02 020808 10110.0 10110.0 10020.0 10022.0 -8.0 250 1,547 -48
Total Volume and Open Interest 3,242 15,713 +348
30-Year T-Bonds(CBOT)
Sep02 020808 107~12 107~15 106~23 107~01 -0~16 209,790 393,067 -2,440
Dec02 020808 105~22 106~06 105~18 105~26 -0~16 2,636 48,582 +533
Mar03 020808 104~20 104~20 104~20 104~20 -0~17 3 82 +3
Total Volume and Open Interest 212,429 441,731 -1,904
Municipal Bonds(CBOT)
Sep02 020808 105~12 105~25 105~11 105~18 -0~12 456 4,036 -56
Dec02 020808 104~04 104~10 104~04 104~10        
10-Year T-Notes(CBOT)
Sep02 020808 111~310 111~315 111~125 111~145 -0~200 515,423 855,825 -15,999
Dec02 020808 110~045 110~160 110~005 110~025 -0~200 60,111 146,744 +46,014
Total Volume and Open Interest 575,534 1,002,572 +30,015
5-Year T-Notes(CBOT)
Sep02 020808 111~075 111~175 111~050 111~065 -0~150 66,409 616,444 -11,737
Dec02 020808 110~100 110~130 110~075 110~075 -0~160 4,445 15,397 +1,754
Total Volume and Open Interest 70,854 631,841 -9,983
2 Year T-Notes(CBOT)
Sep02 020808 106~109 106~124 106~098 106~104 -0~030 4,418 106,180 +1,520
Total Volume and Open Interest 4,418 106,180 +1,520
3-Mth T-Bills(IMM)
Sep02 020808 98.51 98.51 98.51 98.51 -0.02 5 674 -3
Total Volume and Open Interest 5 674 -3
Eurodollars(IMM)
Sep02 020808 98.320 98.350 98.300 98.310 -0.035 146,907 730,710 -7,365
Dec02 020808 98.335 98.370 98.300 98.325 -0.050 247,431 705,192 +5,844
Mar03 020808 98.200 98.255 98.145 98.180 -0.085 253,552 632,572 +5,748
Jun03 020808 97.860 97.925 97.815 97.820 -0.125 174,399 439,814 -2,248
Sep03 020808 97.400 97.485 97.350 97.375 -0.140 92,989 377,225 +9,639
Dec03 020808 96.965 97.000 96.865 96.885 -0.160 53,558 284,318 -862
Mar04 020808 96.500 96.565 96.435 96.460 -0.140 33,822 183,598 -3,055
Jun04 020808 96.145 96.230 96.100 96.120 -0.125 23,495 163,630 -525
Sep04 020808 95.885 95.965 95.860 95.880 -0.095 13,393 127,202 -2,080
Dec04 020808 95.630 95.700 95.620 95.630 -0.080 10,480 112,257 +982
Mar05 020808 95.405 95.500 95.405 95.435 -0.070 8,032 101,292 +89
Jun05 020808 95.195 95.300 95.195 95.235 -0.060 6,339 89,397 +1,776
Total Volume and Open Interest 1,106,141 4,505,123 +8,285
3-Mth Euro-Yen(IMM)
Sep02 020808 99.93 99.93 99.92 99.92 -0.01 105 10,528 -20
Dec02 020808 99.92 99.92 99.92 99.92 unch 130 5,250 +123
Mar03 020808 99.89 99.89 99.89 99.89 unch 0 2,911 +160
Jun03 020808 99.90 99.90 99.90 99.90 unch 502 5,313 +272
Sep03 020808 99.87 99.87 99.87 99.87 unch 308 5,955 +219
Dec03 020808 99.84 99.84 99.84 99.84 unch 1,102 3,161 +876
Mar04 020808 99.78 99.78 99.78 99.78 unch 0 720 +0
Jun04 020808 99.75 99.75 99.75 99.75 +0.01 0 379 +0
Sep04 020808 99.67 99.67 99.67 99.67 unch 0 900 +0
Dec04 020808 99.65 99.65 99.65 99.65 unch 0 161 -1
Total Volume and Open Interest 2,147 36,838 +1,629
3-Mth Euro-Yen(SIMEX)
Sep02 020808 99.92 99.93 99.92 99.93 +0.01 389 42,325 +156
Dec02 020808 99.92 99.92 99.92 99.92 +0.00 82 38,476 -41
Mar03 020808 99.89 99.89 99.89 99.89 +0.00 558 35,208 -374
Jun03 020808 99.90 99.90 99.90 99.90 +0.01 748 49,741 -956
Sep03 020808 99.87 99.88 99.87 99.88 +0.01 23 28,262 -20
Dec03 020808 99.84 99.84 99.84 99.84 +0.01 459 17,138 -301
Mar04 020808 99.78 99.78 99.78 99.78 unch 396 15,526 +0
Jun04 020808 99.75 99.76 99.75 99.76 unch 125 6,558 +100
Total Volume and Open Interest 2,881 241,457 -1,348
German Euro-Bund(EUREX)
Sep02 020808 110.63 110.70 110.24 110.53 -0.22 888,207 823,691 +13,739
Dec02 020808 109.89 109.95 109.59 109.87 -0.21 4,173 42,700 +2,711
Mar03 020808 109.83 109.83 109.83 109.83 -0.22 9,768 0 +0
Total Volume and Open Interest 902,148 866,391 +16,450
German Euro-Bobl(EUREX)
Sep02 020808 108.46 108.52 108.25 108.42 -0.13 590,629 614,131 +4,574
Dec02 020808 107.74 107.74 107.61 107.69 -0.13 3,424 29,755 +1,426
Mar03 020808 107.62 107.62 107.62 107.62 -0.13 3,995 0 +0
Total Volume and Open Interest 598,048 643,886 +6,000
Long Gilt(LIFFE)
Sep02 020808 115~19 115~22 115~09 115~16 -0~10 25,902 108,895 -799
Dec02 020808 117~28 117~28 117~28 117~28 -0~10      
Total Volume and Open Interest 25,902 108,895 -799
3-Mth Short Sterling(LIFFE)
Sep02 020808 96.09 96.12 96.07 96.10 -0.01 17,517 0 +0
Dec02 020808 96.11 96.15 96.10 96.13 -0.03 38,529 0 +0
Mar03 020808 95.97 96.01 95.95 95.99 -0.03 46,968 0 +0
Total Volume and Open Interest 138,223    
3-Mth Euribor(LIFFE)
Sep02 020808 96.715 96.725 96.690 96.705 -0.025 83,987 389,238 +4,897
Dec02 020808 96.765 96.795 96.720 96.750 -0.035 131,548 374,345 +5,424
Mar03 020808 96.765 96.795 96.710 96.750 -0.045 156,204 380,251 +3,615
Total Volume and Open Interest 539,728 1,823,556 +20,699
3-Mth Aus T-Bills(SFE)
Sep02 020808 95.16 95.21 95.16 95.18 +0.03 10,657 281,294 +2,569
Dec02 020808 95.14 95.22 95.14 95.20 +0.07 10,162 190,138 +4,973
Mar03 020808 95.03 95.08 95.02 95.05 +0.07 1,797 72,275 +1,928
Jun03 020808 94.88 94.91 94.87 94.89 +0.06 905 32,202 +511
Sep03 020808 94.71 94.75 94.71 94.75 +0.08 640 20,648 +276
Dec03 020808 94.58 94.60 94.57 94.60 +0.08 1,115 16,787 +989
Mar04 020808 94.46 94.47 94.46 94.47 +0.08 590 10,246 +306
Jun04 020808 94.36 94.36 94.35 94.35 +0.09 558 5,214 +518
Sep04 020808 94.23 94.24 94.23 94.24 +0.09 93 2,163 +93
Dec04 020808 94.11 94.13 94.11 94.13 +0.09 25 1,385 +25
Total Volume and Open Interest 26,542 633,413 +12,188
10-Year Aus T-Bonds(SFE)
Sep02 020808 94.39 94.43 94.37 94.39 +0.03 3,841 228,057 +7,510
Dec02 020808 94.39 94.39 94.39 94.39 +0.03      
Total Volume and Open Interest 9,380 220,547 +2,738
3-Year Aus T-Bonds(SFE)
Sep02 020808 94.92 94.99 94.91 94.97 +0.09 43,671 624,381 +31,499
Dec02 020808 94.92 94.92 94.92 94.92 +0.09      
Total Volume and Open Interest 43,671 624,381 +31,499
Gold(CMX)
Aug02 020808 312.2 313.0 310.3 310.4 -3.9 52 655 -85
Oct02 020808 313.8 314.2 310.7 311.2 -3.9 1,520 13,333 +121
Dec02 020808 315.0 315.1 311.9 312.2 -3.9 44,967 82,967 +1,194
Feb03 020808 315.1 315.3 312.9 312.9 -3.9 98 8,864 +27
Apr03 020808 315.4 315.5 313.4 313.4 -3.9 25 4,279 +7
Jun03 020808 313.9 313.9 313.9 313.9 -3.9 114 5,862 +26
Total Volume and Open Interest 47,125 141,866 +1,382
Silver(CMX)
Sep02 020808 467.5 468.5 462.5 463.8 -3.7 8,401 42,319 -336
Dec02 020808 472.0 472.0 465.0 466.7 -3.7 1,388 27,904 +485
Mar03 020808 473.0 474.5 468.0 468.6 -3.7 38 2,511 +2
May03 020808 469.6 469.6 469.6 469.6 -3.7 0 2,072 +0
Jul03 020808 474.0 474.0 470.6 470.6 -3.7 307 4,331 -102
Total Volume and Open Interest 10,640 83,953 +323
Platinum(NYM)
Oct02 020808 536.8 540.8 535.0 539.5 +6.3 1,343 5,597 +527
Jan03 020808 530.0 534.5 530.0 534.5 +7.3 20 75 +10
Total Volume and Open Interest 1,363 5,672 +537
Palladium(NYME)
Sep02 020808 320.00 323.50 320.00 323.50 +3.50 60 2,053 -51
Dec02 020808 322.50 324.25 322.50 324.25 +3.50 51 289 +33
Total Volume and Open Interest 111 2,342 -18
Copper(CMX)
Sep02 020808 67.55 68.15 67.40 67.50 +0.35 5,693 46,165 +531
Dec02 020808 68.30 68.90 68.30 68.30 +0.35 732 15,541 +28
Mar03 020808 69.25 69.50 69.10 69.10 +0.35 116 4,256 +91
May03 020808 69.85 70.00 69.65 69.65 +0.35 10 2,882 +8
Jul03 020808 70.40 70.60 70.10 70.10 +0.35 22 2,325 +18
Total Volume and Open Interest 6,981 96,442 +722
DJIA Index(CBOT)
Sep02 020808 8555 8710 8415 8695 +255 29,770 32,427 -1,206
Dec02 020808 8530 8685 8390 8680 +258 174 573 +14
Mar03 020808 8672 8672 8672 8672 +255 0 1 +0
Jun03 020808 8664 8664 8664 8664 +252 0 2 +2
Total Volume and Open Interest 29,944 33,030 -1,190
S & P 500(CME)
Sep02 020808 879.50 907.00 874.00 905.70 +29.70 71,417 582,171 -5,211
Dec02 020808 879.00 906.00 879.00 905.50 +29.80 3,178 24,036 +2,582
Mar03 020808 905.30 905.30 905.30 905.30 +30.00 102 19,740 +78
Jun03 020808 905.50 905.50 905.50 905.50 +30.20 34 314 -10
Total Volume and Open Interest 74,731 626,305 -2,561
S & P 500 E-Mini(Globex)
Sep02 020808 876.50 906.75 873.75 905.75 +29.75 637,127 347,487 -17,899
Dec02 020808 905.50 906.25 875.50 905.50 +29.75 11 104 +4
Total Volume and Open Interest 637,138 347,591 -17,895
NASDAQ 100(CME)
Sep02 020808 917.00 951.00 901.00 949.00 +30.00 15,312 67,324 +51
Dec02 020808 917.00 952.50 917.00 952.50 +30.00 3 61 +0
Mar03 020808 956.00 956.00 956.00 956.00 +30.00 0 2 +0
Total Volume and Open Interest 15,315 67,387 +51
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020808 919.5 951.5 900.0 949.0 +30.0 265,919 173,596 -267
Dec02 020808 924.0 952.5 902.0 952.5 +30.0 10 20 +6
Total Volume and Open Interest 265,929 173,616 -261
NYSE Composite(NYBOT)
Sep02 020808 475.10 488.75 473.50 488.00 +15.00 847 5,768 -451
Dec02 020808 475.20 488.00 475.20 488.00 +15.00 30 320 +10
Mar03 020808 488.00 488.00 488.00 488.00 +15.00 0 100 +0
Total Volume and Open Interest 877 6,188 -441
S & P Midcap 400(CME)
Sep02 020808 425.50 436.00 423.50 436.00 +10.75 1,241 16,224 +67
Dec02 020808 436.80 436.80 436.80 436.80 +10.75      
Mar03 020808 439.80 439.80 439.80 439.80 +10.75      
Total Volume and Open Interest 1,241 16,224 +67
Russell 2000(CME)
Sep02 020808 382.50 390.50 379.50 389.35 +5.35 3,002 25,050 -104
Dec02 020808 390.10 390.10 390.10 390.10 +5.35 0 1 +0
Mar03 020808 392.10 392.10 392.10 392.10 +5.35      
Total Volume and Open Interest 3,002 25,051 -104
Value Line(KCBT)
Sep02 020808 987.50 1006.00 975.00 1006.00 +22.00 179 203 +45
Total Volume and Open Interest 179 206 +45
Nikkei 225(CME)
Sep02 020808 9820 9985 9755 9965 +40 1,534 24,904 -14
Dec02 020808 9965 9965 9965 9965 +40 3 56 +1
Total Volume and Open Interest 1,537 24,964 -13
Nikkei 225(SIMEX)
Sep02 020808 9870 9940 9730 9805 -70 21,476 88,330 +4,742
Dec02 020808 9775 9775 9775 9775 -70 0 151 +0
Mar03 020808 9775 9775 9775 9775 -70 0 300 +0
Total Volume and Open Interest 21,556 89,405 +4,822
CAC 40(MATIF)
Aug02 020808 3337.0 3462.5 3300.0 3395.0 +121.0 77,642 424,051 +13,995
Sep02 020808 3334.0 3405.0 3309.0 3403.5 +121.0 2,766 132,317 +1,853
Oct02 020808 3340.0 3413.5 3340.0 3413.5 +121.5      
Total Volume and Open Interest 80,408 581,059 +15,848
DAX Index(EUREX)
Sep02 020808 3580.0 3684.0 3545.0 3682.0 +225.0 88,533 206,860 -1,401
Dec02 020808 3615.5 3712.5 3601.0 3712.5 +226.0 345 6,113 +210
Mar03 020808 3698.0 3742.0 3617.0 3742.0 +227.0 123 1,343 -1
Total Volume and Open Interest 89,001 214,316 -1,192
FT-SE 100(LIFFE)
Sep02 020808 4110.00 4231.00 4110.00 4217.50 +150.00 66,651 453,876 +5,096
Dec02 020808 4200.00 4248.00 4167.50 4235.50 +150.00 10 31,189 -4
Mar03 020808 4224.50 4224.50 4224.50 4224.50 +150.00 0 15,653 +0
Total Volume and Open Interest 66,661 505,493 +5,092
SPI 200(SFE)
Sep02 020808 3064.0 3067.0 3034.0 3062.0 +23.0 12,560 164,952 +4,641
Dec02 020808 3069.0 3069.0 3069.0 3069.0 +24.0 228 2,233 +101
Mar03 020808 3079.0 3079.0 3079.0 3079.0 +25.0 170 1,092 +110
Total Volume and Open Interest 13,055 169,483 +4,929
GSCI(CME)
Aug02 020808 199.20 200.20 199.20 200.20 +1.00 3,461 15,181 -3,154
Sep02 020808 198.90 200.30 198.90 200.30 +1.05 3,413 3,338 +3,267
Oct02 020808 201.00 201.00 201.00 201.00 +1.00      
Total Volume and Open Interest 6,874 18,519 +113
Bridge CRB Index(NYBOT)
Nov02 020808 214.30 214.75 214.00 214.15 +0.30 78 181 -27
Jan03 020808 217.00 217.15 217.00 217.15 +0.30 50 103 +50
Feb03 020808 218.15 218.15 218.15 218.15 +0.30 50 50 +50
Total Volume and Open Interest 249 463 +44
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