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 Fri August 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020809 558.00 568.00 558.00 568.00 +10.25 2,368 2,364 -299
Sep02 020809 546.50 556.00 546.00 554.75 +9.25 9,537 28,331 +1,079
Nov02 020809 523.00 529.00 520.50 525.25 +2.50 33,610 100,265 -190
Jan03 020809 523.50 529.50 522.25 526.25 +2.75 2,091 18,692 +415
Mar03 020809 524.00 529.00 522.00 525.50 +1.00 814 15,324 +178
May03 020809 523.00 527.00 523.00 524.75 +0.50 1,114 27,279 -56
Jul03 020809 522.50 527.50 522.50 524.00 unch 652 6,822 +100
Total Volume and Open Interest 50,687 202,202 +1,184
Soybean Meal(CBOT)
Aug02 020809 180.50 184.50 180.00 184.00 +3.50 3,045 4,047 -954
Sep02 020809 175.20 177.80 174.80 177.50 +2.60 6,206 19,573 +210
Oct02 020809 166.20 168.70 165.80 168.00 +1.90 3,466 20,711 -71
Dec02 020809 163.80 166.80 163.60 165.90 +2.00 7,556 49,992 -401
Jan03 020809 163.50 166.00 163.40 165.50 +2.20 1,035 6,892 -19
Mar03 020809 163.00 165.50 163.00 165.00 +2.00 565 6,909 +200
May03 020809 161.20 163.80 161.20 162.70 +1.60 811 7,300 -239
Jul03 020809 161.30 163.70 161.30 162.40 +1.40 455 5,695 -79
Total Volume and Open Interest 23,238 125,328 -1,346
Soybean Oil(CBOT)
Aug02 020809 19.90 20.02 19.82 19.88 -0.12 1,034 1,333 -647
Sep02 020809 19.80 20.05 19.80 19.91 -0.08 6,099 25,813 -1,899
Oct02 020809 19.90 20.07 19.90 19.95 -0.10 3,714 14,450 +640
Dec02 020809 20.02 20.20 20.00 20.03 -0.17 6,889 67,526 +542
Jan03 020809 20.15 20.15 20.04 20.04 -0.17 13 5,939 +5
Mar03 020809 20.15 20.20 20.02 20.02 -0.20 70 4,140 -9
May03 020809 20.15 20.22 20.03 20.04 -0.22 424 8,617 -205
Jul03 020809 20.15 20.15 20.02 20.04 -0.22 95 4,584 +34
Total Volume and Open Interest 18,397 135,186 -1,485
Canola(WCE)
Sep02 020809 404.2 404.2 404.2 404.2 +6.2 0 111 +0
Nov02 020809 406.5 414.5 405.6 413.6 +8.0 6,006 36,894 -243
Jan03 020809 406.5 414.5 406.5 413.0 +7.3 2,623 9,485 +889
Mar03 020809 410.5 411.5 410.5 411.0 +6.5 185 1,921 +40
May03 020809 409.3 409.3 409.3 409.3 +5.8 0 356 +0
Total Volume and Open Interest 8,854 48,967 +696
Corn(CBOT)
Sep02 020809 246.00 250.50 245.00 250.25 +4.00 21,450 122,982 -5,906
Dec02 020809 258.00 262.00 256.00 261.50 +4.25 33,668 278,905 +360
Mar03 020809 262.75 267.00 261.25 266.25 +4.25 3,889 46,472 +281
May03 020809 265.25 269.00 264.00 268.75 +4.25 614 11,913 +365
Jul03 020809 266.75 271.00 265.75 270.50 +3.75 1,244 18,016 -46
Sep03 020809 255.00 257.50 254.50 256.00 +2.50 351 3,515 +16
Total Volume and Open Interest 62,504 500,164 -5,364
Wheat(CBOT)
Sep02 020809 335.00 346.00 334.00 344.50 +6.00 9,601 33,714 -1,927
Dec02 020809 350.00 358.00 347.50 356.00 +6.00 23,587 74,841 -605
Mar03 020809 355.00 363.50 354.50 362.75 +6.75 1,750 12,095 +327
May03 020809 347.50 356.00 347.50 355.00 +7.00 153 615 +42
Jul03 020809 333.00 338.00 333.00 337.00 +4.00 485 6,160 -78
Total Volume and Open Interest 35,788 128,519 -2,116
Wheat(KCBT)
Sep02 020809 377.00 384.00 376.50 381.75 +4.75 7,229 29,099 -128
Dec02 020809 382.50 389.50 382.00 389.00 +5.75 7,128 39,706 +1,548
Mar03 020809 382.50 389.25 382.00 389.00 +6.00 1,235 8,992 +429
May03 020809 371.00 378.25 371.00 377.00 +3.00 59 874 -46
Jul03 020809 359.00 366.00 359.00 364.75 +4.75 438 3,326 +53
Total Volume and Open Interest 16,125 82,043 +1,872
Wheat(MGE)
Sep02 020809 386.00 394.00 385.25 393.00 +7.25 3,047 11,271 -190
Dec02 020809 390.25 396.25 389.25 395.25 +5.00 3,885 10,156 +786
Mar03 020809 390.00 395.75 390.00 395.00 +5.75 481 2,504 +77
May03 020809 385.00 388.25 385.00 387.00 +3.50 85 946 -53
Jul03 020809 379.00 379.00 379.00 379.00 +4.00 244 907 +52
Total Volume and Open Interest 8,056 26,232 +753
Oats(CBOT)
Sep02 020809 175.25 179.50 175.25 178.75 +1.75 203 2,749 +24
Dec02 020809 169.50 176.75 169.25 175.50 +3.50 404 7,005 +15
Mar03 020809 167.00 172.00 167.00 172.00 +4.50 112 1,259 -13
May03 020809 167.00 167.00 167.00 167.00 +3.50 0 169 +0
Total Volume and Open Interest 719 11,183 +26
Rough Rice(CBOT)
Sep02 020809 4.00 4.08 3.98 4.02 +0.01 853 2,233 -199
Nov02 020809 4.24 4.31 4.21 4.26 +0.01 1,063 2,571 -91
Jan03 020809 4.48 4.53 4.48 4.51 +0.02 103 926 +28
Mar03 020809 4.69 4.74 4.69 4.74 +0.02 11 722 -10
Total Volume and Open Interest 2,163 7,337 -228
Live Cattle(CME)
Aug02 020809 64.150 65.425 64.150 65.225 +1.050 5,424 7,668 -1,121
Oct02 020809 67.300 69.150 67.300 68.800 +1.125 8,142 42,829 +1,095
Dec02 020809 69.200 70.600 69.175 70.525 +1.125 2,282 21,810 +312
Feb03 020809 70.250 71.400 70.250 71.250 +0.750 1,169 11,710 +195
Apr03 020809 70.750 71.800 70.700 71.800 +0.850 295 4,919 -43
Jun03 020809 66.400 66.950 66.400 66.825 +0.275 16 1,540 +7
Total Volume and Open Interest 17,328 90,499 +445
Feeder Cattle(CME)
Aug02 020809 77.650 78.900 77.500 78.700 +0.825 459 3,629 -105
Sep02 020809 77.000 78.600 77.000 78.500 +1.350 657 2,471 -167
Oct02 020809 77.250 78.950 77.250 78.950 +1.500 710 3,134 +61
Nov02 020809 77.350 78.100 77.350 78.050 +0.575 114 1,248 -2
Jan03 020809 76.500 77.050 76.500 77.050 +0.600 32 907 +11
Mar03 020809 75.850 76.250 75.850 76.250 +0.250 2 112 +2
Apr03 020809 76.000 76.450 75.950 76.450 +0.450 16 89 +13
Total Volume and Open Interest 1,993 11,599 -185
Lean Hogs(CME)
Aug02 020809 48.600 49.000 48.600 48.875 +0.250 1,163 3,639 -91
Oct02 020809 39.000 39.600 39.000 39.450 +0.400 3,169 14,987 -123
Dec02 020809 38.000 38.750 38.000 38.700 +0.500 1,179 8,917 +185
Feb03 020809 43.500 43.900 43.400 43.900 +0.550 341 1,714 +126
Apr03 020809 48.200 48.700 48.200 48.500 +0.275 13 310 +0
May03 020809 55.400 55.450 55.300 55.450 +0.025 1 77 +0
Jun03 020809 57.500 57.500 57.400 57.475 +0.025 10 146 -1
Jul03 020809 57.100 57.300 57.100 57.300 +0.050 2 70 +0
Total Volume and Open Interest 5,878 29,875 +96
Pork Bellies(CME)
Aug02 020809 64.550 65.400 63.850 65.200 +0.750 140 176 -47
Feb03 020809 63.250 63.600 61.150 62.225 -0.775 201 720 +27
Mar03 020809 62.700 62.700 60.700 61.550 -0.950 1 26 +1
May03 020809 64.500 64.500 63.750 63.750 -0.500 0 2 +0
Jul03 020809 65.150 65.150 65.150 65.150 -0.150 0 2 +0
Total Volume and Open Interest 342 926 -19
Cocoa(NYBOT)
Sep02 020809 1780 1800 1752 1783 +29 4,693 19,075 -1,880
Dec02 020809 1810 1828 1782 1811 +31 4,782 27,129 +2,674
Mar03 020809 1800 1812 1770 1803 +34 354 18,324 +43
May03 020809 1803 1803 1803 1803 +34 581 6,869 +131
Jul03 020809 1810 1810 1780 1802 +33 101 6,503 -95
Sep03 020809 1795 1805 1775 1802 +32 607 10,133 -280
Dec03 020809 1803 1803 1803 1803 +34 0 9,674 +0
Total Volume and Open Interest 11,698 101,017 +1,093
Coffee "C"(NYBOT)
Sep02 020809 47.90 48.05 47.40 47.55 -0.35 7,010 31,046 -1,271
Dec02 020809 51.50 51.65 51.10 51.20 -0.30 3,812 21,034 +987
Mar03 020809 54.60 54.75 54.10 54.35 -0.25 396 10,312 +14
May03 020809 56.40 56.40 55.90 55.90 -0.30 160 3,495 -5
Jul03 020809 57.90 57.90 57.40 57.40 -0.30 49 3,724 -10
Sep03 020809 59.30 59.35 58.70 58.70 -0.30 37 2,273 +55
Total Volume and Open Interest 11,471 72,024 -223
Orange Juice(NYBOT)
Sep02 020809 102.90 103.85 102.90 103.50 +0.60 2,160 16,966 -161
Nov02 020809 104.80 106.20 104.80 105.70 +0.70 1,186 9,149 +306
Jan03 020809 105.80 107.50 105.80 107.00 +1.20 377 4,501 -80
Mar03 020809 106.40 107.55 106.40 107.55 +1.40 357 2,789 +78
May03 020809 106.55 107.75 106.55 107.70 +1.20 109 456 +71
Total Volume and Open Interest 4,299 34,065 +305
Sugar #11(NYBOT)
Oct02 020809 6.01 6.06 5.87 5.89 -0.09 9,809 83,966 +1,895
Mar03 020809 5.99 6.05 5.88 5.89 -0.07 4,366 35,391 +1,166
May03 020809 5.91 5.91 5.73 5.75 -0.06 1,182 11,483 +505
Jul03 020809 5.66 5.70 5.52 5.52 -0.07 537 16,640 -104
Oct03 020809 5.70 5.72 5.58 5.58 -0.05 896 10,914 +429
Total Volume and Open Interest 17,415 164,082 +4,267
London Cocoa(LCE)
Sep02 020809 1346 1382 1340 1357 +7 3,489 43,387 -1,873
Dec02 020809 1294 1334 1293 1320 +21 4,037 29,251 +2,672
Mar03 020809 1264 1302 1264 1290 +20 1,004 37,995 -185
May03 020809 1301 1312 1292 1303 +21 232 10,106 +36
Jul03 020809 1310 1318 1300 1317 +23 61 9,027 -24
Sep03 020809 1304 1323 1303 1323 +20 2 6,732 +2
Dec03 020809 1321 1326 1313 1323 +23 288 7,192 +221
Total Volume and Open Interest 9,198 145,321 +881
London Coffee(LCE)
Sep02 020809 507.00 510.00 502.00 503.00 -1.00 2,399 25,493 -1,179
Nov02 020809 520.00 526.00 517.00 518.00 -2.00 2,185 39,440 +7
Jan03 020809 535.00 540.00 531.00 533.00 -3.00 836 27,433 +347
Mar03 020809 552.00 555.00 548.00 549.00 -3.00 940 14,734 +188
May03 020809 570.00 570.00 564.00 564.00 -3.00 381 10,314 +81
Jul03 020809 585.00 585.00 578.00 578.00 -3.00 593 7,599 +450
Total Volume and Open Interest 7,334 125,664 -106
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020809 182.00 183.70 178.00 178.50 -3.00 1,867 19,997 -189
Dec02 020809 178.00 178.50 173.20 174.30 -3.20 1,216 8,159 +606
Mar03 020809 180.00 181.40 177.10 177.10 -3.40 350 9,288 +187
May03 020809 179.20 179.20 176.40 176.40 -3.40 78 3,718 +68
Total Volume and Open Interest 3,744 43,919 +847
Cotton(NYBOT)
Oct02 020809 44.22 45.10 43.90 44.29 -0.31 92 3,052 -7
Dec02 020809 45.90 46.58 45.40 45.63 -0.48 1,851 52,958 -294
Mar03 020809 47.60 48.35 47.20 47.40 -0.61 363 8,762 +52
May03 020809 50.00 50.70 49.92 49.92 -0.63 39 5,250 +55
Jul03 020809 51.05 51.55 50.90 50.90 -0.65 35 2,207 +19
Oct03 020809 52.30 52.30 52.30 52.30 -0.35 0 123 +0
Total Volume and Open Interest 2,382 73,438 -175
Lumber(CME)
Sep02 020809 242.8 248.0 242.8 244.2 -2.5 200 1,612 +9
Nov02 020809 249.5 251.4 248.1 248.3 -2.7 105 443 -14
Jan03 020809 260.7 260.7 260.7 260.7 -0.1 11 81 +4
Mar03 020809 264.6 264.6 264.6 264.6 +0.3 1 12 +0
Total Volume and Open Interest 317 2,177 -1
Crude Oil(NYM)
Sep02 020809 26.55 26.95 26.45 26.86 +0.19 67,364 100,155 -1,796
Oct02 020809 26.15 26.46 26.05 26.37 +0.15 43,349 94,210 +10,070
Nov02 020809 25.90 26.15 25.79 26.07 +0.11 8,745 25,912 +784
Dec02 020809 25.80 26.01 25.70 25.91 +0.09 8,050 49,742 -944
Jan03 020809 25.70 25.75 25.65 25.69 +0.07 3,396 21,804 +133
Feb03 020809 25.46 25.50 25.46 25.50 +0.06 256 9,766 +28
Mar03 020809 25.29 25.31 25.29 25.31 +0.05 2,313 9,370 +164
Apr03 020809 25.07 25.14 25.07 25.14 +0.05 472 7,084 +263
May03 020809 24.97 24.97 24.97 24.97 +0.05 5 3,990 +5
Jun03 020809 24.70 24.85 24.70 24.81 +0.05 900 16,079 +426
Total Volume and Open Interest 138,127 431,550 +9,487
Heating Oil(NYM)
Sep02 020809 66.90 67.80 66.85 67.18 -0.06 20,322 39,359 -1,679
Oct02 020809 68.00 68.80 67.85 68.22 -0.03 10,124 22,825 +2,624
Nov02 020809 68.90 69.60 68.70 69.07 -0.08 1,838 11,110 +374
Dec02 020809 69.60 70.20 69.45 69.77 -0.08 2,516 19,122 +89
Jan03 020809 70.15 70.70 70.00 70.27 -0.08 1,176 11,750 +11
Feb03 020809 70.00 70.50 69.90 70.02 -0.13 638 9,968 +261
Mar03 020809 68.90 69.30 68.70 68.77 -0.18 1,527 6,625 +187
Apr03 020809 67.60 67.80 67.27 67.27 -0.18 199 3,024 +13
May03 020809 66.25 66.30 65.77 65.77 -0.18 30 1,965 +6
Jun03 020809 65.50 65.50 65.27 65.27 -0.18 94 3,000 +5
Total Volume and Open Interest 38,546 132,141 +1,922
Unleaded Gas(NYM)
Sep02 020809 75.10 76.40 74.75 75.50 -0.04 31,630 40,134 -3,172
Oct02 020809 72.50 73.50 72.10 73.16 +0.28 12,112 19,760 +515
Nov02 020809 71.60 72.10 71.35 71.71 +0.23 1,573 7,518 +183
Dec02 020809 70.60 70.91 70.60 70.91 +0.23 1,009 5,906 +55
Jan03 020809 70.45 70.76 70.45 70.76 +0.23 527 2,710 +7
Feb03 020809 70.96 70.96 70.96 70.96 +0.23 121 1,067 -21
Mar03 020809 71.61 71.61 71.61 71.61 +0.18 147 2,065 +35
Apr03 020809 77.76 77.76 77.76 77.76 +0.18 6 1,416 -6
Total Volume and Open Interest 47,125 82,388 -2,404
Natural Gas(NYM)
Sep02 020809 2.770 2.800 2.755 2.761 +0.016 46,659 59,380 -3,594
Oct02 020809 2.805 2.835 2.800 2.804 +0.020 20,216 39,409 +885
Nov02 020809 3.160 3.175 3.140 3.146 +0.012 6,237 31,215 +1,042
Dec02 020809 3.460 3.470 3.440 3.446 +0.004 4,635 31,509 -492
Jan03 020809 3.625 3.640 3.610 3.611 +0.002 5,315 28,727 -228
Feb03 020809 3.620 3.620 3.594 3.594 +0.002 2,987 21,058 -517
Mar03 020809 3.585 3.595 3.568 3.568 +0.002 1,057 20,365 -122
Apr03 020809 3.530 3.530 3.498 3.498 -0.003 1,741 16,598 -531
Total Volume and Open Interest 95,207 442,979 -3,945
Brent Crude Oil(IPE)
Sep02 020809 25.19 25.37 24.92 25.34 +0.23 26,312 45,101 +1,556
Oct02 020809 25.12 25.20 24.81 25.18 +0.15 29,114 50,910 -1,706
Nov02 020809 25.00 25.15 24.77 25.15 +0.16 9,271 21,012 +2,172
Dec02 020809 24.99 25.03 24.69 25.03 +0.14 5,473 27,676 +464
Jan03 020809 24.73 24.86 24.73 24.86 +0.13 930 20,644 +739
Feb03 020809 24.69 24.69 24.69 24.69 +0.12 114 7,152 +114
Mar03 020809 24.40 24.52 24.40 24.52 +0.11 770 4,017 +244
Apr03 020809 24.20 24.35 24.20 24.35 +0.10 450 2,625 +200
Total Volume and Open Interest 76,172 219,281 +4,495
Gas Oil(IPE)
Aug02 020809 211.00 211.00 207.50 210.75 +1.75 13,823 20,187 -3,480
Sep02 020809 210.75 210.75 207.50 210.25 +2.00 14,351 43,613 +1,456
Oct02 020809 210.50 211.50 209.00 211.50 +1.50 3,742 25,692 +816
Nov02 020809 211.75 212.75 210.25 212.75 +1.75 1,293 22,338 +287
Dec02 020809 212.50 213.25 211.00 213.25 +1.50 1,860 44,805 +20
Jan03 020809 213.50 213.50 213.50 213.50 +1.50 1,072 9,230 -300
Feb03 020809 212.00 212.00 212.00 212.00 +1.50 300 4,511 +0
Mar03 020809 207.75 209.25 207.75 209.25 +1.50 0 6,216 +0
Total Volume and Open Interest 37,541 208,036 -601
US Dollar Index(NYBOT)
Sep02 020809 108.68 108.68 108.15 108.42 -0.47 1,046 8,138 -20
Dec02 020809 109.03 109.03 108.95 108.97 -0.47 17 2,621 +9
Mar03 020809 109.53 109.53 109.53 109.53 -0.47 0 2 +0
Total Volume and Open Interest 1,063 10,765 -11
Australian Dollar(IMM)
Sep02 020809 53.42 53.45 53.10 53.44 +0.21 818 22,924 -428
Dec02 020809 52.75 53.01 52.75 53.01 +0.21 68 742 +18
Mar03 020809 52.58 52.58 52.58 52.58 +0.21 0 16 +0
Total Volume and Open Interest 886 24,461 -410
British Pound(IMM)
Sep02 020809 152.60 152.66 151.76 152.06 -0.58 2,316 31,094 -1,283
Dec02 020809 151.90 151.90 150.80 151.18 -0.56 16 596 +9
Mar03 020809 150.28 150.28 150.28 150.28 -0.56 0 35 +0
Total Volume and Open Interest 2,332 31,730 -1,274
Canadian Dollar(IMM)
Sep02 020809 63.54 63.63 63.36 63.47 +0.27 4,534 52,568 -952
Dec02 020809 63.35 63.48 63.25 63.30 +0.27 194 7,451 +11
Mar03 020809 63.15 63.30 63.08 63.14 +0.27 79 1,789 +24
Jun03 020809 62.92 63.11 62.92 62.99 +0.27 6 642 +4
Total Volume and Open Interest 4,817 62,804 -913
Japanese Yen(IMM)
Sep02 020809 83.17 83.50 83.03 83.38 +0.61 4,067 67,911 -401
Dec02 020809 83.52 83.80 83.52 83.72 +0.61 64 1,753 +19
Mar03 020809 84.06 84.06 84.06 84.06 +0.61 0 228 +0
Total Volume and Open Interest 4,131 70,117 -382
Swiss Franc(IMM)
Sep02 020809 66.70 66.80 66.41 66.58 +0.49 5,913 35,984 -660
Dec02 020809 66.58 66.76 66.58 66.72 +0.49 35 913 +16
Mar03 020809 66.85 66.85 66.85 66.85 +0.49 0 41 +0
Total Volume and Open Interest 5,948 36,973 -644
EuroFX(IMM)
Sep02 020809 97.12 97.19 96.65 96.90 +0.49 8,226 96,435 +85
Dec02 020809 96.75 96.77 96.31 96.51 +0.49 203 4,557 -8
Mar03 020809 96.20 96.20 96.13 96.13 +0.49 0 151 +0
Total Volume and Open Interest 8,429 101,402 +77
Mexican Peso(IMM)
Sep02 020809 10165.0 10210.0 10140.0 10165.0 -27.0 3,454 13,495 -228
Dec02 020809 9995.0 9995.0 9995.0 9995.0 -27.0 36 1,521 -26
Total Volume and Open Interest 3,490 15,459 -254
30-Year T-Bonds(CBOT)
Sep02 020809 107~09 108~26 107~02 108~20 +1~19 181,376 391,310 -1,757
Dec02 020809 106~04 107~17 106~04 107~14 +1~20 5,340 50,445 +1,863
Mar03 020809 105~08 106~08 105~08 106~08 +1~20 115 182 +100
Total Volume and Open Interest 186,831 441,937 +206
Municipal Bonds(CBOT)
Sep02 020809 106~00 106~27 105~23 106~25 +1~07 209 4,024 -12
Dec02 020809 104~26 105~17 104~26 105~17 +1~07 1 1  
Total Volume and Open Interest 210 4,025  
10-Year T-Notes(CBOT)
Sep02 020809 111~210 112~175 111~110 112~150 +1~005 355,495 838,654 -17,171
Dec02 020809 110~100 111~030 110~055 111~030 +1~005 24,793 163,127 +16,383
Total Volume and Open Interest 380,288 1,001,784 -788
5-Year T-Notes(CBOT)
Sep02 020809 111~090 111~220 111~060 111~190 +0~125 37,352 616,587 +143
Dec02 020809 110~105 110~210 110~070 110~205 +0~130 2,825 16,023 +626
Total Volume and Open Interest 40,177 632,610 +769
2 Year T-Notes(CBOT)
Sep02 020809 106~100 106~108 106~089 106~104 unch 7,214 107,022 +842
Total Volume and Open Interest 7,214 107,022 +842
3-Mth T-Bills(IMM)
Sep02 020809 98.49 98.49 98.49 98.49 -0.03 0 674 +0
Total Volume and Open Interest 0 674 +0
Eurodollars(IMM)
Sep02 020809 98.310 98.315 98.285 98.305 -0.005 106,880 743,088 +12,378
Dec02 020809 98.315 98.350 98.290 98.330 +0.005 144,389 695,391 -9,801
Mar03 020809 98.170 98.210 98.110 98.185 +0.005 165,365 619,085 -13,487
Jun03 020809 97.820 97.865 97.750 97.830 +0.010 111,691 433,157 -6,657
Sep03 020809 97.370 97.405 97.310 97.375 unch 51,363 374,433 -2,792
Dec03 020809 96.890 96.940 96.840 96.925 +0.040 31,707 284,674 +356
Mar04 020809 96.470 96.530 96.430 96.520 +0.060 20,276 180,741 -2,857
Jun04 020809 96.135 96.210 96.120 96.195 +0.075 14,608 164,218 +588
Sep04 020809 95.900 95.970 95.880 95.955 +0.075 10,229 128,521 +1,319
Dec04 020809 95.645 95.720 95.645 95.710 +0.080 8,202 111,175 -1,082
Mar05 020809 95.480 95.535 95.455 95.525 +0.090 5,967 102,695 +1,403
Jun05 020809 95.285 95.345 95.255 95.340 +0.105 6,995 90,332 +935
Total Volume and Open Interest 728,002 4,491,119 -14,004
3-Mth Euro-Yen(IMM)
Sep02 020809 99.93 99.93 99.93 99.93 +0.01 167 10,844 +316
Dec02 020809 99.92 99.92 99.92 99.92 unch 0 5,245 -5
Mar03 020809 99.90 99.90 99.90 99.90 +0.01 0 2,911 +0
Jun03 020809 99.90 99.90 99.90 99.90 unch 0 5,213 -100
Sep03 020809 99.87 99.87 99.87 99.87 unch 0 5,954 -1
Dec03 020809 99.84 99.84 99.84 99.84 unch 0 4,159 +998
Mar04 020809 99.78 99.78 99.78 99.78 unch 0 720 +0
Jun04 020809 99.75 99.75 99.75 99.75 unch 0 379 +0
Sep04 020809 99.67 99.67 99.67 99.67 unch 0 900 +0
Dec04 020809 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 167 38,046 +1,208
3-Mth Euro-Yen(SIMEX)
Sep02 020809 99.93 99.93 99.93 99.93 unch 2,078 42,800 +475
Dec02 020809 99.92 99.92 99.92 99.92 unch 208 38,552 +76
Mar03 020809 99.89 99.89 99.89 99.89 unch 753 35,463 +255
Jun03 020809 99.90 99.90 99.90 99.90 unch 712 49,909 +168
Sep03 020809 99.88 99.88 99.88 99.88 unch 1,880 29,387 +1,125
Dec03 020809 99.84 99.84 99.84 99.84 unch 22 17,130 -8
Mar04 020809 99.78 99.78 99.78 99.78 unch 101 15,367 -159
Jun04 020809 99.76 99.76 99.76 99.76 unch 32 6,558 +0
Total Volume and Open Interest 5,986 243,589 +2,132
German Euro-Bund(EUREX)
Sep02 020809 110.36 110.87 110.25 110.73 +0.20 844,066 817,445 -6,246
Dec02 020809 109.81 110.16 109.81 110.08 +0.21 1,388 43,216 +516
Mar03 020809 110.04 110.04 110.04 110.04 +0.21 2,101 0 +0
Total Volume and Open Interest 847,555 860,661 -5,730
German Euro-Bobl(EUREX)
Sep02 020809 108.29 108.50 108.16 108.38 -0.04 533,922 605,517 -8,614
Dec02 020809 107.62 107.70 107.62 107.66 -0.03 8,394 33,955 +4,200
Mar03 020809 107.58 107.58 107.58 107.58 -0.04 4,092 0 +0
Total Volume and Open Interest 546,408 639,472 -4,414
Long Gilt(LIFFE)
Sep02 020809 115~13 115~29 115~12 115~22 +0~06 29,375 111,050 +2,155
Dec02 020809 118~02 118~02 118~02 118~02 +0~06      
Total Volume and Open Interest 29,375 111,050 +2,155
3-Mth Short Sterling(LIFFE)
Sep02 020809 96.08 96.10 96.07 96.09 -0.01 14,192 0 +0
Dec02 020809 96.08 96.13 96.07 96.12 -0.01 23,091 0 +0
Mar03 020809 95.94 95.99 95.92 95.97 -0.02 30,370 0 +0
Total Volume and Open Interest 108,261    
3-Mth Euribor(LIFFE)
Sep02 020809 96.680 96.705 96.670 96.685 -0.020 63,300 384,979 -4,259
Dec02 020809 96.705 96.740 96.680 96.720 -0.030 121,994 384,317 +9,972
Mar03 020809 96.695 96.730 96.665 96.705 -0.045 135,350 377,678 -2,573
Total Volume and Open Interest 457,783 1,829,049 +5,493
3-Mth Aus T-Bills(SFE)
Sep02 020809 95.15 95.17 95.10 95.13 -0.05 14,042 289,830 +8,536
Dec02 020809 95.15 95.19 95.09 95.11 -0.09 15,374 203,391 +13,253
Mar03 020809 95.01 95.03 94.93 94.96 -0.09 3,572 75,019 +2,744
Jun03 020809 94.85 94.88 94.80 94.80 -0.09 1,064 33,115 +913
Sep03 020809 94.73 94.74 94.65 94.66 -0.09 478 21,076 +428
Dec03 020809 94.56 94.61 94.51 94.52 -0.08 358 16,945 +158
Mar04 020809 94.47 94.47 94.38 94.38 -0.09 65 10,311 +65
Jun04 020809 94.28 94.29 94.27 94.28 -0.07 70 5,114 -100
Sep04 020809 94.19 94.19 94.16 94.19 -0.05 43 2,206 +43
Dec04 020809 94.08 94.08 94.08 94.08 -0.05 53 1,438 +53
Total Volume and Open Interest 35,169 659,556 +26,143
10-Year Aus T-Bonds(SFE)
Sep02 020809 94.34 94.39 94.33 94.36 -0.04 13,682 228,057 +0
Dec02 020809 94.36 94.36 94.36 94.36 -0.04      
Total Volume and Open Interest 13,682 228,057 +7,510
3-Year Aus T-Bonds(SFE)
Sep02 020809 94.91 94.96 94.85 94.88 -0.09 51,469 642,245 +17,864
Dec02 020809 94.83 94.83 94.83 94.83 -0.09      
Total Volume and Open Interest 51,469 642,245 +17,864
Gold(CMX)
Aug02 020809 310.0 315.0 310.0 314.2 +3.8 177 606 -49
Oct02 020809 311.5 315.8 311.5 315.0 +3.8 1,071 13,493 +160
Dec02 020809 312.3 316.7 312.2 316.0 +3.8 31,143 83,302 +335
Feb03 020809 315.7 317.0 315.0 316.7 +3.8 2,070 9,485 +621
Apr03 020809 318.0 318.0 317.2 317.2 +3.8 5 4,279 +0
Jun03 020809 317.8 318.3 317.0 317.7 +3.8 0 5,862 +0
Total Volume and Open Interest 35,894 143,151 +1,285
Silver(CMX)
Sep02 020809 462.5 468.0 462.0 467.0 +3.2 6,603 42,224 -95
Dec02 020809 466.5 471.0 465.0 469.9 +3.2 903 28,019 +115
Mar03 020809 469.5 473.0 469.5 471.8 +3.2 62 2,502 -9
May03 020809 472.9 472.9 472.9 472.9 +3.3 0 2,072 +0
Jul03 020809 475.5 476.0 474.0 474.0 +3.4 3 4,333 +2
Total Volume and Open Interest 7,584 83,967 +14
Platinum(NYM)
Oct02 020809 541.0 546.8 538.5 545.5 +6.0 1,883 5,576 -21
Jan03 020809 540.5 540.5 540.5 540.5 +6.0 36 65 -10
Total Volume and Open Interest 1,919 5,641 -31
Palladium(NYME)
Sep02 020809 320.00 323.50 320.00 321.10 -2.40 55 2,012 -41
Dec02 020809 322.00 323.00 321.90 321.90 -2.35 23 303 +14
Total Volume and Open Interest 78 2,315 -27
Copper(CMX)
Sep02 020809 67.70 68.25 67.40 67.80 +0.30 5,891 46,111 -54
Dec02 020809 68.55 69.00 68.25 68.55 +0.25 2,643 16,508 +967
Mar03 020809 69.40 69.60 69.30 69.30 +0.20 912 4,399 +143
May03 020809 69.85 69.85 69.85 69.85 +0.20 55 2,920 +38
Jul03 020809 70.65 70.65 70.30 70.30 +0.20 31 2,356 +31
Total Volume and Open Interest 10,030 97,802 +1,360
DJIA Index(CBOT)
Sep02 020809 8616 8790 8565 8725 +30 27,739 32,964 +537
Dec02 020809 8595 8760 8555 8711 +31 111 623 +50
Mar03 020809 8703 8703 8703 8703 +31 0 1 +0
Jun03 020809 8695 8695 8695 8695 +31      
Total Volume and Open Interest 27,850 33,615 +585
S & P 500(CME)
Sep02 020809 896.00 914.50 890.00 907.80 +2.10 62,867 582,164 -7
Dec02 020809 893.50 910.00 893.50 907.70 +2.20 290 24,196 +160
Mar03 020809 907.60 907.60 907.60 907.60 +2.30 12 19,716 -24
Jun03 020809 907.80 907.80 907.80 907.80 +2.30 32 320 +6
Total Volume and Open Interest 63,201 626,440 +135
S & P 500 E-Mini(Globex)
Sep02 020809 904.75 914.75 889.75 907.75 +2.00 618,677 347,052 -435
Dec02 020809 900.25 911.00 895.25 907.75 +2.25 48 102 -2
Total Volume and Open Interest 618,725 347,154 -437
NASDAQ 100(CME)
Sep02 020809 934.00 955.00 922.00 939.00 -10.00 15,498 67,366 +42
Dec02 020809 942.50 942.50 942.50 942.50 -10.00 9 60 -1
Mar03 020809 946.00 946.00 946.00 946.00 -10.00 0 2 +0
Total Volume and Open Interest 15,507 67,428 +41
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020809 948.5 955.5 922.0 939.0 -10.0 239,898 174,928 +1,332
Dec02 020809 946.0 946.0 942.5 942.5 -10.0 17 24 +4
Total Volume and Open Interest 239,915 174,952 +1,336
NYSE Composite(NYBOT)
Sep02 020809 483.00 491.25 481.00 490.00 +2.00 453 5,718 -50
Dec02 020809 482.75 490.00 482.75 490.00 +2.00 10 320 +0
Mar03 020809 490.00 490.00 490.00 490.00 +2.00 0 100 +0
Total Volume and Open Interest 463 6,138 -50
S & P Midcap 400(CME)
Sep02 020809 432.00 438.75 428.00 435.00 -1.00 774 16,344 +120
Dec02 020809 435.80 435.80 435.80 435.80 -1.00      
Mar03 020809 438.80 438.80 438.80 438.80 -1.00      
Total Volume and Open Interest 774 16,344 +120
Russell 2000(CME)
Sep02 020809 384.80 392.50 383.00 386.75 -2.60 1,950 25,438 +388
Dec02 020809 387.50 387.50 387.50 387.50 -2.60 0 1 +0
Mar03 020809 389.50 389.50 389.50 389.50 -2.60      
Total Volume and Open Interest 1,950 25,439 +388
Value Line(KCBT)
Sep02 020809 991.00 1009.00 985.00 1003.00 -3.00 35 194 -9
Total Volume and Open Interest 36 195 -11
Nikkei 225(CME)
Sep02 020809 9900 10020 9880 9950 -15 1,269 25,124 +220
Dec02 020809 9970 9970 9945 9945 -20 0 56 +0
Total Volume and Open Interest 1,269 25,184 +220
Nikkei 225(SIMEX)
Sep02 020809 9940 10045 9850 9975 +170 17,782 86,368 -1,962
Dec02 020809 9945 9945 9945 9945 +170 0 151 +0
Mar03 020809 9945 9945 9945 9945 +170 0 300 +0
Total Volume and Open Interest 18,378 86,819 -2,586
CAC 40(MATIF)
Aug02 020809 3440.0 3488.0 3343.0 3452.0 +57.0 70,136 437,697 +13,646
Sep02 020809 3437.0 3475.0 3363.5 3461.0 +57.5 1,689 132,744 +427
Oct02 020809 3471.5 3471.5 3471.5 3471.5 +58.0 10 10 +10
Total Volume and Open Interest 71,835 595,142 +14,083
DAX Index(EUREX)
Sep02 020809 3665.0 3763.5 3621.5 3748.0 +66.0 85,375 206,904 +44
Dec02 020809 3760.0 3790.0 3667.0 3779.5 +67.0 101 6,113 +0
Mar03 020809 3747.0 3811.0 3694.0 3811.0 +69.0 28 1,343 +0
Total Volume and Open Interest 85,504 214,360 +44
FT-SE 100(LIFFE)
Sep02 020809 4289.00 4355.00 4171.50 4308.50 +91.00 60,777 454,451 +575
Dec02 020809 4215.00 4358.00 4202.00 4330.50 +95.00 42 31,193 +4
Mar03 020809 4203.00 4322.50 4203.00 4322.50 +98.00 0 15,653 +0
Total Volume and Open Interest 60,819 506,072 +579
SPI 200(SFE)
Sep02 020809 3092.0 3111.0 3086.0 3098.0 +36.0 11,526 171,077 +6,125
Dec02 020809 3100.0 3110.0 3100.0 3105.0 +36.0 99 2,224 -9
Mar03 020809 3109.0 3117.0 3109.0 3111.0 +32.0 0 1,050 -42
Total Volume and Open Interest 11,628 175,550 +6,067
GSCI(CME)
Aug02 020809 199.40 201.50 199.20 201.50 +1.30 3,873 11,422 -3,759
Sep02 020809 199.80 201.75 199.70 201.55 +1.25 3,910 7,130 +3,792
Oct02 020809 202.25 202.25 202.25 202.25 +1.25      
Total Volume and Open Interest 7,783 18,552 +33
Bridge CRB Index(NYBOT)
Nov02 020809 214.45 216.00 214.25 216.00 +1.85 18 182 +1
Jan03 020809 216.95 218.00 216.95 218.00 +0.85 1 104 +1
Feb03 020809 218.00 218.00 218.00 218.00 -0.15 0 50 +0
Total Volume and Open Interest 25 459 -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