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 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Aug02 020813 593.00 594.50 583.00 593.25 +2.75 1,299 1,167 -602
Sep02 020813 581.50 590.00 576.00 585.00 +3.25 16,555 29,966 +1,337
Nov02 020813 553.50 565.50 550.50 562.00 +9.25 56,848 103,411 +3,852
Jan03 020813 552.50 565.00 551.00 562.25 +9.50 3,077 18,667 -90
Mar03 020813 550.00 563.00 550.00 561.25 +9.25 2,624 16,082 +729
May03 020813 546.00 557.00 545.00 554.75 +8.25 3,718 27,096 +148
Jul03 020813 545.00 554.00 541.00 552.00 +7.00 2,595 7,137 +316
Total Volume and Open Interest 87,974 207,046 +6,050
Soybean Meal(CBOT)
Aug02 020813 193.00 194.70 190.20 194.30 +2.00 2,139 2,265 -949
Sep02 020813 185.70 188.20 184.50 187.30 +1.90 7,249 20,117 +624
Oct02 020813 176.30 180.20 176.00 179.80 +3.30 1,996 21,068 +231
Dec02 020813 174.30 178.50 173.80 177.60 +3.60 20,068 49,740 -437
Jan03 020813 173.70 177.50 173.40 176.90 +3.20 635 7,114 +175
Mar03 020813 172.00 175.70 171.70 175.10 +3.40 1,220 7,571 +308
May03 020813 169.30 173.30 169.30 172.30 +3.30 2,201 8,382 +769
Jul03 020813 168.50 172.50 168.50 171.50 +3.20 445 5,914 +210
Total Volume and Open Interest 36,054 126,395 +928
Soybean Oil(CBOT)
Aug02 020813 20.63 20.72 20.36 20.57 +0.02 413 363 -298
Sep02 020813 20.63 20.80 20.37 20.62 +0.05 8,771 25,057 +80
Oct02 020813 20.65 20.86 20.40 20.67 +0.09 1,279 15,050 +365
Dec02 020813 20.68 20.97 20.50 20.78 +0.09 13,742 69,703 +995
Jan03 020813 20.50 20.93 20.50 20.73 +0.06 703 5,904 -163
Mar03 020813 20.70 20.84 20.52 20.77 +0.08 663 4,324 -49
May03 020813 20.58 20.87 20.58 20.75 +0.05 491 8,142 -6
Jul03 020813 20.53 20.82 20.53 20.71 +0.02 330 4,644 +101
Total Volume and Open Interest 27,350 136,771 +1,766
Canola(WCE)
Sep02 020813 416.0 416.0 416.0 416.0 unch 0 105 +0
Nov02 020813 421.6 424.2 420.0 424.0 +2.4 6,465 36,252 -828
Jan03 020813 421.0 425.3 421.0 425.3 +3.3 760 10,179 +442
Mar03 020813 421.0 424.0 421.0 424.0 +3.3 215 1,953 -20
May03 020813 420.5 422.8 420.0 422.8 +2.6 90 446 +10
Total Volume and Open Interest 7,643 49,188 -338
Corn(CBOT)
Sep02 020813 262.00 269.00 261.50 267.75 +7.00 37,798 112,345 -6,233
Dec02 020813 274.50 280.50 272.50 279.50 +7.25 91,329 291,588 +9,266
Mar03 020813 277.75 284.50 277.00 284.00 +7.75 7,102 47,824 +885
May03 020813 279.75 285.00 278.75 284.75 +6.75 1,450 12,336 +261
Jul03 020813 279.00 285.25 278.50 284.50 +6.25 4,229 20,026 +1,976
Sep03 020813 261.50 267.00 261.50 266.50 +5.00 556 3,885 +281
Total Volume and Open Interest 145,869 508,166 +7,585
Wheat(CBOT)
Sep02 020813 351.50 360.00 350.00 356.75 +5.00 9,770 28,938 -2,458
Dec02 020813 362.50 373.00 361.00 370.00 +7.25 21,813 79,534 +533
Mar03 020813 368.50 377.00 366.50 376.50 +7.75 1,742 13,091 +515
May03 020813 362.00 367.00 361.00 367.00 +5.50 161 824 +123
Jul03 020813 341.00 346.00 339.50 344.50 +2.75 867 5,981 -38
Total Volume and Open Interest 34,712 129,494 -1,243
Wheat(KCBT)
Sep02 020813 390.50 399.50 390.00 398.25 +8.25 4,977 26,775 -531
Dec02 020813 396.00 404.00 395.00 403.50 +7.25 7,381 42,786 +1,782
Mar03 020813 396.00 403.00 394.50 402.50 +6.50 1,022 10,052 +307
May03 020813 384.50 391.00 383.00 390.00 +5.50 187 945 +126
Jul03 020813 366.00 370.00 366.00 369.50 -0.50 557 3,282 -169
Total Volume and Open Interest 14,124 83,886 +1,515
Wheat(MGE)
Sep02 020813 406.00 414.00 403.00 412.75 +6.00 2,972 11,525 +108
Dec02 020813 409.50 414.00 405.50 413.50 +4.25 2,948 10,862 +193
Mar03 020813 406.50 410.25 403.50 409.50 +4.25 312 2,581 -63
May03 020813 393.00 396.00 393.00 396.00 +3.00 198 1,070 +125
Jul03 020813 380.00 380.00 378.00 380.00 +0.50 355 995 +135
Total Volume and Open Interest 6,967 27,637 +653
Oats(CBOT)
Sep02 020813 183.75 187.00 182.00 186.75 +3.75 400 2,665 -50
Dec02 020813 181.50 184.00 180.00 183.00 +2.25 981 7,065 +32
Mar03 020813 176.75 178.75 174.00 177.75 +2.50 142 1,339 +28
May03 020813 173.50 174.00 173.25 173.25 +3.25 10 169 +0
Total Volume and Open Interest 1,533 11,239 +10
Rough Rice(CBOT)
Sep02 020813 4.08 4.08 4.01 4.04 -0.07 152 2,073 -16
Nov02 020813 4.34 4.34 4.26 4.28 -0.07 244 2,584 +29
Jan03 020813 4.56 4.56 4.49 4.51 -0.09 12 904 -2
Mar03 020813 4.80 4.80 4.73 4.73 -0.10 46 724 -1
Total Volume and Open Interest 469 7,190 +25
Live Cattle(CME)
Aug02 020813 65.050 65.375 64.900 65.300 +0.775 4,186 5,870 -963
Oct02 020813 68.850 68.900 68.525 68.650 +0.125 9,325 43,255 -105
Dec02 020813 70.650 70.775 70.400 70.625 +0.150 2,505 22,706 +465
Feb03 020813 71.700 71.900 71.525 71.700 +0.100 1,632 12,749 +415
Apr03 020813 72.375 72.450 72.150 72.325 +0.125 956 5,264 +161
Jun03 020813 67.900 68.000 67.550 67.600 unch 488 1,843 +258
Total Volume and Open Interest 19,095 91,716 +234
Feeder Cattle(CME)
Aug02 020813 77.850 77.950 77.650 77.725 +0.150 577 3,092 -132
Sep02 020813 77.500 77.700 77.300 77.350 +0.150 791 2,330 -183
Oct02 020813 77.850 78.150 77.650 77.775 +0.075 907 3,460 +97
Nov02 020813 77.650 78.000 77.650 77.800 +0.200 263 1,353 +72
Jan03 020813 76.400 76.800 76.400 76.575 +0.325 124 884 -19
Mar03 020813 76.000 76.100 76.000 76.100 +0.300 22 117 +4
Apr03 020813 76.000 76.150 76.000 76.150 +0.250 11 91 -3
Total Volume and Open Interest 2,701 11,342 -159
Lean Hogs(CME)
Aug02 020813 48.300 48.475 48.300 48.325 +0.050 1,003 3,092 -266
Oct02 020813 37.250 37.975 37.200 37.450 -0.200 4,063 15,688 +750
Dec02 020813 37.450 37.750 36.900 37.175 -0.400 2,658 9,943 +952
Feb03 020813 43.200 44.050 43.050 44.000 +0.675 365 1,844 +85
Apr03 020813 48.300 48.900 48.025 48.650 +0.625 70 357 +40
May03 020813 55.350 56.000 55.350 56.000 +0.625 10 89 +7
Jun03 020813 57.500 58.300 57.400 57.950 +0.650 34 159 +16
Jul03 020813 57.250 57.900 57.250 57.800 +0.675 13 72 +1
Total Volume and Open Interest 8,217 31,260 +1,586
Pork Bellies(CME)
Aug02 020813 61.200 61.950 59.200 61.750 -0.450 55 122 -27
Feb03 020813 60.300 61.850 60.050 61.800 +1.200 199 735 -3
Mar03 020813 60.425 60.425 60.425 60.425 +0.575 3 26 +0
May03 020813 62.800 62.800 62.800 62.800 +0.700 1 2 +1
Jul03 020813 63.500 63.500 63.500 63.500 unch 1 3 +1
Total Volume and Open Interest 259 888 -28
Cocoa(NYBOT)
Sep02 020813 1785 1845 1785 1810 +24 6,672 11,543 -4,815
Dec02 020813 1822 1865 1818 1832 +21 6,240 31,202 +2,315
Mar03 020813 1810 1850 1808 1821 +20 1,417 19,606 +1,099
May03 020813 1814 1828 1814 1821 +20 0 6,869 +0
Jul03 020813 1818 1843 1818 1821 +19 4 6,744 +0
Sep03 020813 1813 1835 1813 1821 +16 175 10,188 -9
Dec03 020813 1821 1821 1821 1821 +17 4 9,686 +2
Total Volume and Open Interest 14,512 99,148 -1,408
Coffee "C"(NYBOT)
Sep02 020813 48.25 48.40 47.60 47.90 -0.55 5,438 28,247 -4
Dec02 020813 51.60 52.00 51.25 51.40 -0.60 3,981 23,178 +1,449
Mar03 020813 54.70 54.75 54.10 54.10 -0.80 1,148 10,802 +484
May03 020813 56.30 56.35 55.60 55.60 -0.80 112 3,547 +24
Jul03 020813 57.60 57.60 57.00 57.00 -0.80 32 3,699 +2
Sep03 020813 59.10 59.10 58.40 58.40 -0.60 26 2,325 +18
Total Volume and Open Interest 10,743 71,944 +1,979
Orange Juice(NYBOT)
Sep02 020813 106.00 106.00 102.50 102.75 -1.85 1,961 16,729 +128
Nov02 020813 107.75 108.40 105.20 105.50 -1.60 1,305 10,449 +545
Jan03 020813 109.50 109.60 107.60 107.60 -1.10 53 4,495 +37
Mar03 020813 110.25 110.30 107.80 107.80 -1.30 231 3,118 +171
May03 020813 107.60 107.60 107.60 107.60 -1.65 16 525 +9
Total Volume and Open Interest 3,648 35,601 +910
Sugar #11(NYBOT)
Oct02 020813 5.70 5.90 5.69 5.89 +0.19 11,325 81,368 -2,622
Mar03 020813 5.74 5.90 5.73 5.89 +0.16 3,186 36,558 -20
May03 020813 5.62 5.72 5.61 5.72 +0.12 290 11,937 +81
Jul03 020813 5.39 5.47 5.38 5.47 +0.09 269 16,570 -81
Oct03 020813 5.47 5.53 5.45 5.53 +0.08 150 11,079 +74
Total Volume and Open Interest 15,330 163,368 -2,480
London Cocoa(LCE)
Sep02 020813 1365 1373 1359 1366 +8 480 42,651 -230
Dec02 020813 1325 1340 1323 1334 +16 1,021 31,277 +301
Mar03 020813 1290 1313 1290 1306 +16 735 37,327 +343
May03 020813 1315 1325 1315 1319 +15 30 10,176 +4
Jul03 020813 1315 1337 1315 1331 +13 79 9,445 +27
Sep03 020813 1319 1335 1319 1335 +12 151 7,198 +115
Dec03 020813 1335 1335 1335 1335 +12 0 7,415 +0
Total Volume and Open Interest 2,523 147,347 +587
London Coffee(LCE)
Sep02 020813 508.00 509.00 502.00 504.00 -2.00 1,350 24,355 -394
Nov02 020813 525.00 525.00 521.00 522.00 -1.00 1,366 40,406 -14
Jan03 020813 539.00 540.00 536.00 537.00 +1.00 287 27,864 +54
Mar03 020813 557.00 557.00 551.00 554.00 +2.00 564 15,188 +274
May03 020813 569.00 569.00 567.00 569.00 +3.00 2 10,343 -1
Jul03 020813 584.00 584.00 580.00 582.00 +3.00 24 7,871 +22
Total Volume and Open Interest 3,594 126,679 -58
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020813 176.50 180.90 176.30 180.60 +4.10 2,544 19,894 +16
Dec02 020813 173.10 176.60 172.50 176.60 +4.10 1,213 8,416 +76
Mar03 020813 175.30 179.10 175.00 179.10 +4.10 277 9,629 +48
May03 020813 174.80 178.10 173.80 178.10 +4.00 69 3,875 +55
Total Volume and Open Interest 4,410 44,692 +268
Cotton(NYBOT)
Oct02 020813 46.00 46.30 44.80 44.98 -0.45 576 2,966 -13
Dec02 020813 47.45 47.88 46.35 46.42 -0.50 8,574 53,132 +919
Mar03 020813 49.45 49.55 48.10 48.24 -0.46 857 8,815 +144
May03 020813 51.70 52.00 50.80 51.00 -0.20 63 5,282 +6
Jul03 020813 52.80 52.80 51.60 51.65 -0.55 33 2,227 +5
Oct03 020813 52.75 52.75 52.75 52.75 -0.55 2 125 +2
Total Volume and Open Interest 10,110 73,633 +1,063
Lumber(CME)
Sep02 020813 244.0 246.5 240.6 246.2 +5.2 150 1,600 +6
Nov02 020813 246.0 248.5 244.3 247.0 +2.0 105 507 +46
Jan03 020813 256.0 257.2 255.0 257.2 +0.5 5 76 -5
Mar03 020813 263.1 263.1 263.1 263.1 +1.9 2 12 +0
Total Volume and Open Interest 263 2,226 +48
Crude Oil(NYM)
Sep02 020813 27.86 28.10 27.65 27.90 +0.04 115,665 96,485 +1,182
Oct02 020813 27.20 27.30 26.90 27.19 +0.04 83,205 120,126 +15,037
Nov02 020813 26.87 26.87 26.60 26.79 unch 14,602 30,503 +1,996
Dec02 020813 26.60 26.63 26.37 26.55 -0.05 15,008 50,258 -837
Jan03 020813 26.40 26.40 26.18 26.29 -0.06 4,077 22,345 +328
Feb03 020813 26.00 26.05 25.90 26.05 -0.08 476 9,779 +77
Mar03 020813 25.80 25.85 25.75 25.82 -0.09 2,007 10,483 +1,093
Apr03 020813 25.55 25.67 25.55 25.61 -0.10 252 7,178 -58
May03 020813 25.30 25.50 25.30 25.42 -0.10 396 4,178 +61
Jun03 020813 25.25 25.27 25.15 25.23 -0.11 1,783 15,971 -82
Total Volume and Open Interest 241,021 461,153 +19,866
Heating Oil(NYM)
Sep02 020813 69.40 69.70 68.80 69.42 -0.04 28,172 33,633 -3,066
Oct02 020813 70.35 70.55 69.75 70.43 -0.09 10,007 27,216 +3,043
Nov02 020813 71.15 71.20 70.60 71.18 -0.14 1,343 11,503 +434
Dec02 020813 71.90 71.90 71.10 71.78 -0.19 3,399 19,844 +843
Jan03 020813 72.20 72.40 71.60 72.23 -0.19 775 11,809 +76
Feb03 020813 72.00 72.00 71.50 71.88 -0.24 307 9,843 -128
Mar03 020813 70.20 70.65 70.10 70.48 -0.34 363 6,522 -124
Apr03 020813 68.70 68.83 68.60 68.83 -0.44 148 3,076 -5
May03 020813 67.23 67.23 67.23 67.23 -0.49 220 1,975 +11
Jun03 020813 66.63 66.63 66.63 66.63 -0.54 235 3,043 +45
Total Volume and Open Interest 45,000 131,898 +1,161
Unleaded Gas(NYM)
Sep02 020813 77.75 78.00 76.70 77.38 -0.37 28,339 38,654 +137
Oct02 020813 75.00 75.30 74.00 74.85 -0.12 10,701 24,102 +2,733
Nov02 020813 73.50 73.50 72.60 73.37 unch 1,353 8,154 +243
Dec02 020813 72.60 72.60 71.90 72.42 unch 499 5,984 -13
Jan03 020813 71.75 72.15 71.75 72.15 unch 161 2,577 +16
Feb03 020813 72.30 72.30 72.30 72.30 unch 0 1,068 +0
Mar03 020813 72.90 72.90 72.90 72.90 unch 0 2,066 +0
Apr03 020813 78.70 79.00 78.70 79.00 unch 0 1,453 +0
Total Volume and Open Interest 41,125 85,947 +3,185
Natural Gas(NYM)
Sep02 020813 2.935 3.000 2.910 2.975 +0.010 50,850 53,373 -3,240
Oct02 020813 2.975 3.040 2.950 3.018 +0.017 13,379 39,036 +692
Nov02 020813 3.290 3.345 3.270 3.328 +0.012 2,944 31,265 -100
Dec02 020813 3.580 3.635 3.565 3.618 +0.012 3,688 31,993 +610
Jan03 020813 3.745 3.800 3.730 3.770 +0.011 3,792 29,208 -1
Feb03 020813 3.710 3.750 3.685 3.745 +0.016 2,622 21,354 +265
Mar03 020813 3.675 3.720 3.660 3.701 +0.012 927 20,272 -160
Apr03 020813 3.580 3.630 3.580 3.611 +0.007 392 16,700 -58
Total Volume and Open Interest 81,905 438,302 -2,114
Brent Crude Oil(IPE)
Sep02 020813 25.97 26.28 25.82 26.15 +0.11 34,254 37,916 -3,498
Oct02 020813 25.67 25.88 25.55 25.75 unch 42,867 51,976 +3,283
Nov02 020813 25.52 25.75 25.45 25.62 -0.03 8,533 26,431 +1,890
Dec02 020813 25.45 25.58 25.30 25.43 -0.06 7,485 27,853 -315
Jan03 020813 25.11 25.31 25.11 25.22 -0.06 784 20,545 -199
Feb03 020813 24.98 25.09 24.98 25.01 -0.08 350 6,802 -350
Mar03 020813 24.80 24.85 24.79 24.79 -0.11 0 4,017 +0
Apr03 020813 24.55 24.58 24.55 24.58 -0.13 100 2,305 +0
Total Volume and Open Interest 96,365 217,981 +1,096
Gas Oil(IPE)
Sep02 020813 213.00 214.50 212.00 213.00 +4.50 20,855 43,006 -2,844
Oct02 020813 214.25 215.50 213.25 214.50 +4.50 4,733 27,044 +759
Nov02 020813 215.00 216.00 214.50 216.00 +5.00 720 23,743 +295
Dec02 020813 215.75 217.00 215.25 216.25 +4.75 1,254 44,407 -384
Jan03 020813 215.75 216.75 215.75 216.50 +4.75 430 9,480 +250
Feb03 020813 214.50 214.50 214.50 214.50 +4.50 0 4,511 +0
Mar03 020813 211.00 211.75 211.00 211.75 +4.25 0 6,337 +0
Apr03 020813 209.00 209.00 209.00 209.00 +4.00 0 1,646 +0
Total Volume and Open Interest 39,364 191,978 -10,609
US Dollar Index(NYBOT)
Sep02 020813 107.78 107.87 107.12 107.24 -0.37 447 8,216 +47
Dec02 020813 108.24 108.40 107.75 107.79 -0.37 28 2,623 -4
Mar03 020813 108.35 108.35 108.35 108.35 -0.37 0 2 +0
Total Volume and Open Interest 475 10,845 +43
Australian Dollar(IMM)
Sep02 020813 53.62 53.75 53.60 53.60 -0.28 2,645 22,233 -805
Dec02 020813 53.20 53.20 53.17 53.17 -0.28 47 763 +26
Mar03 020813 52.74 52.74 52.74 52.74 -0.28 0 16 +0
Total Volume and Open Interest 2,695 23,794 -776
British Pound(IMM)
Sep02 020813 152.90 153.24 152.32 153.16 +0.34 3,213 28,786 -1,156
Dec02 020813 151.70 152.40 151.70 152.28 +0.34 43 650 +26
Mar03 020813 151.38 151.38 151.38 151.38 +0.34 0 35 +0
Total Volume and Open Interest 3,256 29,476 -1,130
Canadian Dollar(IMM)
Sep02 020813 63.40 63.98 63.40 63.91 +0.51 1,909 51,356 -281
Dec02 020813 63.25 63.82 63.25 63.74 +0.51 140 7,751 +17
Mar03 020813 63.45 63.61 63.37 63.58 +0.51 11 1,790 -3
Jun03 020813 62.95 63.43 62.95 63.43 +0.51 25 642 -2
Total Volume and Open Interest 2,087 61,889 -277
Japanese Yen(IMM)
Sep02 020813 84.15 84.35 84.00 84.26 +0.06 8,592 69,059 +1,596
Dec02 020813 84.50 84.64 84.41 84.60 +0.06 14 1,757 -1
Mar03 020813 84.94 84.94 84.94 84.94 +0.06 0 228 +0
Total Volume and Open Interest 8,606 71,269 +1,595
Swiss Franc(IMM)
Sep02 020813 66.94 67.30 66.70 67.18 +0.20 3,783 34,993 +261
Dec02 020813 67.12 67.50 66.85 67.33 +0.21 11 910 +5
Mar03 020813 67.20 67.46 67.15 67.46 +0.21 0 42 +0
Total Volume and Open Interest 3,794 35,980 +266
EuroFX(IMM)
Sep02 020813 97.78 98.15 97.40 98.01 +0.27 6,547 93,457 +319
Dec02 020813 97.40 97.69 97.10 97.62 +0.27 140 4,492 -32
Mar03 020813 97.24 97.24 97.24 97.24 +0.27 0 151 +0
Total Volume and Open Interest 6,687 98,359 +287
Mexican Peso(IMM)
Sep02 020813 9980.0 10025.0 9935.0 10007.0 -28.0 7,727 13,369 -605
Dec02 020813 9800.0 9850.0 9800.0 9840.0 -30.0 812 2,242 +722
Total Volume and Open Interest 8,539 16,054 +117
30-Year T-Bonds(CBOT)
Sep02 020813 109~10 110~21 109~04 110~08 +0~30 192,414 391,260 -6,282
Dec02 020813 108~08 109~14 108~05 109~01 +0~29 18,994 57,412 +2,648
Mar03 020813 107~03 107~27 107~03 107~27 +0~28 37 103 +20
Total Volume and Open Interest 211,445 448,775 -3,614
Municipal Bonds(CBOT)
Sep02 020813 107~08 108~00 107~06 107~27 +0~22 736 4,269 +106
Dec02 020813 106~10 106~19 105~31 106~19 +0~22 2 4 +3
Total Volume and Open Interest 738 4,273 +109
10-Year T-Notes(CBOT)
Sep02 020813 112~205 113~195 112~190 113~100 +0~200 320,014 799,918 -36,762
Dec02 020813 111~100 112~010 111~090 111~305 +0~205 19,128 172,514 +2,238
Total Volume and Open Interest 339,142 972,435 -34,524
5-Year T-Notes(CBOT)
Sep02 020813 111~275 112~090 111~200 112~050 +0~155 56,035 596,492 -17,337
Dec02 020813 110~310 111~100 110~305 111~100 +0~170 16,562 27,532 +9,952
Total Volume and Open Interest 72,597 624,024 -7,385
2 Year T-Notes(CBOT)
Sep02 020813 106~108 107~004 106~088 107~001 +0~025 8,887 108,350 -224
Total Volume and Open Interest 8,887 108,350 -224
3-Mth T-Bills(IMM)
Sep02 020813 98.47 98.47 98.44 98.44 +0.03 73 708 +34
Total Volume and Open Interest 73 708 +34
Eurodollars(IMM)
Sep02 020813 98.305 98.350 98.290 98.320 +0.025 95,946 744,214 +2,475
Dec02 020813 98.330 98.420 98.310 98.395 +0.080 110,739 707,260 +6,968
Mar03 020813 98.170 98.320 98.100 98.290 +0.140 118,030 619,515 -2,921
Jun03 020813 97.830 98.030 97.770 97.985 +0.170 67,461 424,513 -4,440
Sep03 020813 97.410 97.600 97.360 97.575 +0.185 37,749 377,356 +1,398
Dec03 020813 96.940 97.135 96.930 97.105 +0.170 19,308 283,264 +352
Mar04 020813 96.570 96.710 96.560 96.710 +0.160 22,635 176,068 -4,885
Jun04 020813 96.290 96.410 96.265 96.400 +0.150 22,993 166,119 +2,457
Sep04 020813 96.050 96.170 96.045 96.155 +0.140 11,127 129,770 +1,910
Dec04 020813 95.820 95.940 95.805 95.915 +0.135 11,497 112,248 +1,101
Mar05 020813 95.645 95.730 95.635 95.725 +0.125 7,309 103,997 +894
Jun05 020813 95.470 95.560 95.465 95.540 +0.115 11,605 91,105 +76
Total Volume and Open Interest 584,917 4,498,242 +4,137
3-Mth Euro-Yen(IMM)
Sep02 020813 99.93 99.93 99.92 99.93 unch 17 10,794 -75
Dec02 020813 99.92 99.92 99.92 99.92 unch 547 5,701 +456
Mar03 020813 99.90 99.90 99.90 99.90 unch 0 3,141 +0
Jun03 020813 99.90 99.90 99.90 99.90 unch 23 5,263 -2
Sep03 020813 99.88 99.88 99.88 99.88 unch 1 5,680 +1
Dec03 020813 99.84 99.84 99.84 99.84 unch 204 2,846 -812
Mar04 020813 99.78 99.78 99.78 99.78 unch 0 720 +0
Jun04 020813 99.75 99.75 99.75 99.75 unch 0 477 +98
Sep04 020813 99.69 99.69 99.69 99.69 +0.01 0 800 -100
Dec04 020813 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 792 37,143 -434
3-Mth Euro-Yen(SIMEX)
Sep02 020813 99.93 99.93 99.92 99.92 -0.01 1,231 42,171 -578
Dec02 020813 99.92 99.92 99.92 99.92 unch 503 39,025 -305
Mar03 020813 99.89 99.89 99.89 99.89 unch 529 35,537 +9
Jun03 020813 99.90 99.90 99.90 99.90 unch 590 49,842 -202
Sep03 020813 99.88 99.88 99.87 99.87 unch 182 29,448 -18
Dec03 020813 99.84 99.84 99.84 99.84 unch 188 16,673 +43
Mar04 020813 99.79 99.79 99.79 99.79 unch 306 15,253 +1
Jun04 020813 99.77 99.77 99.77 99.77 unch 397 6,357 -201
Total Volume and Open Interest 4,326 243,379 -851
German Euro-Bund(EUREX)
Sep02 020813 110.92 111.38 110.86 111.23 +0.25 490,431 828,703 +4,234
Dec02 020813 110.27 110.68 110.25 110.58 +0.26 2,461 44,531 +504
Mar03 020813 110.53 110.53 110.53 110.53 +0.25 2,493 0 +0
Total Volume and Open Interest 495,385 873,234 +4,738
German Euro-Bobl(EUREX)
Sep02 020813 108.45 108.79 108.41 108.64 +0.16 315,456 599,335 -485
Dec02 020813 107.75 107.98 107.75 107.93 +0.16 2,686 36,405 +1,431
Mar03 020813 107.84 107.84 107.84 107.84 +0.16 1,244 0 +0
Total Volume and Open Interest 319,386 635,740 +946
Long Gilt(LIFFE)
Sep02 020813 115~26 116~07 115~26 116~02 +0~05 22,837 111,693 -40
Dec02 020813 118~22 118~23 118~20 118~20 +0~11      
Total Volume and Open Interest 22,837 111,693 -40
3-Mth Short Sterling(LIFFE)
Sep02 020813 96.08 96.10 96.06 96.07 -0.01 12,812 0 +0
Dec02 020813 96.12 96.15 96.08 96.10 -0.02 18,445 0 +0
Mar03 020813 95.97 96.01 95.94 95.97 unch 13,911 0 +0
Total Volume and Open Interest 63,148    
3-Mth Euribor(LIFFE)
Sep02 020813 96.675 96.705 96.670 96.685 +0.005 51,222 375,111 -4,209
Dec02 020813 96.705 96.770 96.695 96.725 +0.020 71,255 387,977 +8,215
Mar03 020813 96.690 96.755 96.675 96.720 +0.035 69,271 366,522 -8,877
Total Volume and Open Interest 249,684 1,815,460 -107
3-Mth Aus T-Bills(SFE)
Sep02 020813 95.09 95.10 95.07 95.08 -0.01 17,343 287,879 -1,260
Dec02 020813 95.06 95.07 95.04 95.06 -0.01 15,636 206,993 +2,066
Mar03 020813 94.92 94.94 94.91 94.93 -0.02 1,763 72,903 -1,102
Jun03 020813 94.79 94.81 94.78 94.79 -0.01 294 32,279 -193
Sep03 020813 94.68 94.68 94.66 94.66 unch 60 20,129 -255
Dec03 020813 94.53 94.55 94.53 94.54 unch 434 16,252 +326
Mar04 020813 94.41 94.43 94.41 94.42 +0.02 400 10,575 +399
Jun04 020813 94.31 94.31 94.31 94.31 unch 201 5,108 +111
Sep04 020813 94.22 94.22 94.22 94.22 unch 59 2,101 -57
Dec04 020813 94.12 94.12 94.12 94.12 unch 1 1,475 +0
Total Volume and Open Interest 36,194 656,743 -29
10-Year Aus T-Bonds(SFE)
Sep02 020813 94.44 94.44 94.42 94.43 +0.01 4,405 228,781 +5,145
Dec02 020813 94.40 94.40 94.40 94.40 +0.02      
Total Volume and Open Interest 10,988 223,636 -4,927
3-Year Aus T-Bonds(SFE)
Sep02 020813 94.88 94.90 94.86 94.89 +0.01 50,600 664,966 -1,527
Dec02 020813 94.86 94.86 94.86 94.86 +0.03      
Total Volume and Open Interest 50,600 664,966 -1,527
Gold(CMX)
Aug02 020813 313.6 315.0 313.6 314.2 +0.1 29 521 -58
Oct02 020813 315.1 316.0 314.0 314.7 -0.1 857 13,160 +196
Dec02 020813 316.5 316.9 315.1 315.9 +0.1 28,992 86,026 +736
Feb03 020813 316.7 317.0 316.2 316.6 +0.1 46 9,524 +26
Apr03 020813 317.2 317.2 317.2 317.2 +0.1 34 4,276 -7
Jun03 020813 317.2 318.1 317.2 317.7 +0.1 20 5,855 -6
Total Volume and Open Interest 30,038 145,352 +945
Silver(CMX)
Sep02 020813 461.0 461.5 457.5 458.0 -1.3 10,540 39,330 -270
Dec02 020813 464.0 464.5 460.5 460.9 -1.3 2,099 29,121 +784
Mar03 020813 463.0 466.0 462.0 462.8 -1.3 54 2,461 -40
May03 020813 464.0 464.0 464.0 464.0 -1.2 0 2,072 +0
Jul03 020813 469.0 469.5 465.4 465.4 -1.1 4 4,334 +1
Total Volume and Open Interest 12,713 82,116 +483
Platinum(NYM)
Oct02 020813 552.8 552.8 549.0 551.6 +3.6 805 5,823 +5
Jan03 020813 546.6 546.6 546.6 546.6 +3.6 3 67 +3
Total Volume and Open Interest 808 5,890 +8
Palladium(NYME)
Sep02 020813 325.80 325.80 323.00 324.50 +1.00 31 2,013 -2
Dec02 020813 322.00 325.30 322.00 325.30 +1.00 3 315 +0
Total Volume and Open Interest 34 2,328 -2
Copper(CMX)
Sep02 020813 67.45 68.30 67.15 67.60 -0.25 5,187 45,201 -698
Dec02 020813 68.30 69.10 68.00 68.30 -0.30 1,771 18,938 +548
Mar03 020813 69.55 69.55 69.05 69.05 -0.30 151 4,457 +13
May03 020813 69.60 69.60 69.60 69.60 -0.30 55 2,934 +13
Jul03 020813 70.05 70.05 70.05 70.05 -0.30 122 2,441 +62
Total Volume and Open Interest 8,074 99,913 -323
DJIA Index(CBOT)
Sep02 020813 8610 8740 8450 8480 -190 15,087 30,443 -1,194
Dec02 020813 8595 8715 8445 8465 -191 60 633 +1
Mar03 020813 8700 8700 8455 8455 -193 0 1 +0
Jun03 020813 8445 8445 8445 8445 -195      
Total Volume and Open Interest 15,147 31,104 -1,203
S & P 500(CME)
Sep02 020813 897.50 912.00 882.00 885.30 -17.20 50,827 576,203 -4,718
Dec02 020813 911.50 911.50 883.00 885.00 -17.40 332 25,703 +300
Mar03 020813 883.00 884.90 883.00 884.90 -17.50 0 19,716 +0
Jun03 020813 885.10 885.10 885.10 885.10 -17.50 10 320 +0
Total Volume and Open Interest 51,169 621,986 -4,418
S & P 500 E-Mini(Globex)
Sep02 020813 902.50 912.25 882.00 885.25 -17.25 406,946 330,633 -14,348
Dec02 020813 902.50 910.25 882.00 885.00 -17.50 79 156 +45
Total Volume and Open Interest 407,025 330,789 -14,303
NASDAQ 100(CME)
Sep02 020813 936.00 962.00 909.00 911.00 -32.50 6,915 66,201 -1,195
Dec02 020813 913.50 913.50 913.50 913.50 -33.50 0 60 +0
Mar03 020813 917.00 917.00 917.00 917.00 -33.50      
Total Volume and Open Interest 6,915 66,261 -1,197
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020813 944.0 962.0 909.0 911.0 -32.5 117,977 165,789 -3,664
Dec02 020813 950.0 964.0 914.5 914.5 -32.5 6 25 +1
Total Volume and Open Interest 117,983 165,814 -3,663
NYSE Composite(NYBOT)
Sep02 020813 484.75 490.45 477.00 479.00 -8.25 223 5,708 -110
Dec02 020813 479.00 479.00 479.00 479.00 -8.25 0 310 +0
Mar03 020813 479.00 479.00 479.00 479.00 -8.25 0 100 +0
Total Volume and Open Interest 223 6,118 -110
S & P Midcap 400(CME)
Sep02 020813 434.00 439.00 426.00 426.50 -9.50 567 16,363 +4
Dec02 020813 427.30 427.30 427.30 427.30 -9.50      
Mar03 020813 430.30 430.30 430.30 430.30 -9.50      
Total Volume and Open Interest 567 16,363 +4
Russell 2000(CME)
Sep02 020813 385.00 390.50 376.50 377.35 -10.40 1,473 25,234 -181
Dec02 020813 378.10 378.10 378.10 378.10 -10.40 0 1 +0
Mar03 020813 380.10 380.10 380.10 380.10 -10.40      
Total Volume and Open Interest 1,473 25,235 -181
Value Line(KCBT)
Sep02 020813 996.00 1009.00 976.00 976.00 -22.00 99 175 -9
Total Volume and Open Interest 99 176 -9
Nikkei 225(CME)
Sep02 020813 9660 9745 9610 9680 +125 1,032 24,989 +78
Dec02 020813 9725 9725 9700 9700 +150 2 57 +2
Total Volume and Open Interest 1,034 25,050 +80
Nikkei 225(SIMEX)
Sep02 020813 9650 9795 9645 9710 -15 13,397 85,234 -1,430
Dec02 020813 9680 9680 9680 9680 -15 0 151 +0
Mar03 020813 9680 9680 9680 9680 -15 0 300 +0
Total Volume and Open Interest 13,397 85,685 -1,430
CAC 40(MATIF)
Aug02 020813 3400.0 3415.0 3311.5 3398.0 +28.0 49,267 451,046 +10,698
Sep02 020813 3390.0 3420.5 3330.0 3406.5 +28.0 1,484 133,625 +891
Oct02 020813 3416.5 3416.5 3416.5 3416.5 +28.0 0 10 +0
Total Volume and Open Interest 51,251 609,372 +11,589
DAX Index(EUREX)
Sep02 020813 3675.0 3720.0 3565.0 3695.0 +10.0 48,980 205,004 -1,770
Dec02 020813 3625.5 3726.0 3625.5 3726.0 +10.0 159 6,221 +102
Mar03 020813 3756.0 3756.0 3756.0 3756.0 +9.5 51 1,446 +50
Total Volume and Open Interest 49,190 212,671 -1,618
FT-SE 100(LIFFE)
Sep02 020813 4230.00 4284.00 4138.50 4261.00 +52.00 59,134 457,153 +907
Dec02 020813 4198.00 4298.00 4171.00 4282.50 +52.50 2,767 33,051 +1,764
Mar03 020813 4222.50 4270.50 4222.50 4270.50 +52.00 2,500 14,756 -897
Total Volume and Open Interest 64,401 509,735 +1,774
SPI 200(SFE)
Sep02 020813 3093.0 3107.0 3077.0 3105.0 +10.0 5,751 161,779 -9,497
Dec02 020813 3089.0 3112.0 3089.0 3112.0 +10.0 33 2,280 -3
Mar03 020813 3119.0 3119.0 3119.0 3119.0 +10.0 0 1,125 -27
Total Volume and Open Interest 5,795 166,414 -9,542
GSCI(CME)
Aug02 020813 206.20 207.90 205.60 207.30 +0.90 5,450 4,803 -5,262
Sep02 020813 206.40 207.50 206.20 206.70 +0.90 4,493 13,972 +4,402
Oct02 020813 207.50 207.50 207.50 207.50 +1.00      
Total Volume and Open Interest 9,943 18,775 -860
Bridge CRB Index(NYBOT)
Nov02 020813 219.25 219.75 218.25 219.00 +0.25 60 216 +25
Jan03 020813 221.00 221.00 221.00 221.00 +0.25 0 102 +0
Feb03 020813 221.00 221.00 221.00 221.00 +0.25 0 50 +0
Total Volume and Open Interest 60 368 -65
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz