Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed August 28, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020828 564.00 565.00 558.00 559.50 -3.25 6,466 12,526 -354
Nov02 020828 547.00 548.00 540.50 542.75 -1.75 33,791 98,643 +217
Jan03 020828 548.00 549.00 542.50 544.50 -1.00 2,091 21,475 -88
Mar03 020828 547.00 548.00 542.50 544.25 -0.25 1,644 17,405 +62
May03 020828 544.50 545.50 541.00 543.25 +0.75 1,228 28,699 +323
Jul03 020828 544.00 544.00 540.50 542.00 +1.00 701 9,314 +338
Aug03 020828 540.00 540.00 537.00 540.00 +2.50 8 271 +8
Total Volume and Open Interest 46,517 192,213 +635
Soybean Meal(CBOT)
Sep02 020828 180.20 180.90 178.50 180.40 +1.70 8,115 11,634 -1,813
Oct02 020828 174.20 174.20 171.30 172.50 +0.20 5,662 24,203 +1,137
Dec02 020828 171.70 172.00 168.80 170.30 -0.40 10,101 57,341 +805
Jan03 020828 171.40 171.40 168.40 169.80 -0.60 1,289 8,337 -103
Mar03 020828 168.80 169.00 166.70 168.10 -0.70 1,068 8,253 +229
May03 020828 168.00 168.00 164.80 166.10 -0.90 919 13,272 +233
Jul03 020828 167.50 167.80 164.80 165.80 -1.20 427 7,896 +51
Aug03 020828 166.20 166.20 163.70 164.10 -1.10 2 1,974 -1
Total Volume and Open Interest 27,798 136,980 +665
Soybean Oil(CBOT)
Sep02 020828 20.83 20.94 20.64 20.66 -0.11 10,945 12,196 -3,551
Oct02 020828 20.80 20.94 20.63 20.65 -0.10 5,485 19,502 +742
Dec02 020828 20.85 20.96 20.64 20.67 -0.09 13,555 82,307 +526
Jan03 020828 20.85 20.90 20.63 20.64 -0.08 714 9,444 +74
Mar03 020828 20.80 20.88 20.61 20.61 -0.05 1,515 6,444 -116
May03 020828 20.78 20.80 20.55 20.57 -0.10 1,581 8,579 +533
Jul03 020828 20.70 20.75 20.57 20.57 -0.09 332 5,022 +81
Aug03 020828 20.53 20.53 20.41 20.41 -0.12 66 998 +11
Total Volume and Open Interest 34,383 147,831 -1,660
Canola(WCE)
Sep02 020828 422.0 422.0 422.0 422.0 -4.4 0 105 +0
Nov02 020828 431.0 431.0 424.1 426.3 -4.0 4,983 32,821 +532
Jan03 020828 434.4 434.5 428.0 430.3 -4.6 2,919 16,342 +806
Mar03 020828 433.5 433.5 429.5 430.4 -3.0 397 7,390 -2
May03 020828 428.9 428.9 428.9 428.9 -2.6 61 1,728 -11
Total Volume and Open Interest 8,365 58,932 +1,330
Corn(CBOT)
Sep02 020828 261.00 261.50 259.25 259.50 -1.75 22,454 46,618 -8,928
Dec02 020828 272.25 272.75 270.00 270.25 -2.00 37,302 321,598 +1,672
Mar03 020828 278.25 278.75 276.00 276.25 -2.00 5,552 68,028 +1,357
May03 020828 281.00 281.00 278.50 278.75 -1.75 951 15,987 +376
Jul03 020828 280.00 280.00 278.25 278.50 -1.25 1,464 23,557 +135
Sep03 020828 264.00 264.00 262.50 262.50 unch 114 5,171 +94
Total Volume and Open Interest 68,871 503,632 -5,105
Wheat(CBOT)
Sep02 020828 352.50 358.00 352.00 355.25 +2.75 5,549 10,091 -1,755
Dec02 020828 364.50 369.50 363.75 366.00 +1.50 18,700 93,593 +1,857
Mar03 020828 372.00 375.00 370.00 373.00 +1.00 2,291 17,465 +657
May03 020828 365.50 366.00 363.00 364.00 +1.00 57 1,413 +11
Jul03 020828 343.50 345.75 342.00 344.50 +2.00 1,092 7,500 +174
Total Volume and Open Interest 27,888 131,842 +1,126
Wheat(KCBT)
Sep02 020828 408.00 409.50 405.00 408.25 +3.00 3,858 5,148 -1,419
Dec02 020828 410.00 413.00 407.50 410.50 +2.00 10,923 54,366 +2,663
Mar03 020828 409.25 411.00 407.00 409.25 +1.75 2,514 13,602 +884
May03 020828 394.50 396.50 394.00 394.50 +0.50 166 1,208 +79
Jul03 020828 365.00 367.00 363.00 365.00 unch 431 4,230 +139
Total Volume and Open Interest 17,892 78,621 +2,346
Wheat(MGE)
Sep02 020828 427.50 437.00 427.50 432.50 +5.25 3,898 4,162 -766
Dec02 020828 427.50 432.00 426.00 429.25 +3.75 5,522 17,199 +1,173
Mar03 020828 426.00 429.50 425.00 425.25 +1.25 1,201 4,395 +444
May03 020828 412.00 417.00 411.00 411.00 +0.75 150 1,440 -19
Jul03 020828 395.00 396.50 390.00 390.00 -1.00 359 1,400 +146
Total Volume and Open Interest 11,280 29,425 +1,044
Oats(CBOT)
Sep02 020828 188.00 189.00 186.50 186.50 unch 365 854 -129
Dec02 020828 190.50 193.00 190.50 190.50 +1.00 1,191 7,698 +459
Mar03 020828 185.00 187.00 184.25 184.50 unch 64 1,806 -5
May03 020828 182.75 182.75 180.25 180.25 -1.25 2 216 +2
Total Volume and Open Interest 1,622 10,575 +327
Rough Rice(CBOT)
Sep02 020828 4.01 4.02 3.95 3.99 -0.15 400 1,341 -88
Nov02 020828 4.28 4.29 4.20 4.25 -0.14 419 3,216 +162
Jan03 020828 4.50 4.52 4.43 4.47 -0.15 56 965 +46
Mar03 020828 4.75 4.75 4.66 4.69 -0.15 1 786 +0
Total Volume and Open Interest 886 7,273 +130
Live Cattle(CME)
Aug02 020828 64.650 65.000 64.325 65.000 +0.500 390 980 -238
Oct02 020828 67.050 67.450 66.825 67.375 +0.375 4,129 41,446 -1,363
Dec02 020828 69.650 70.150 69.450 70.050 +0.350 1,937 25,184 +297
Feb03 020828 71.250 71.700 71.100 71.700 +0.325 1,047 15,459 -41
Apr03 020828 72.050 72.550 71.950 72.450 +0.250 409 7,401 +66
Jun03 020828 67.350 67.650 67.250 67.650 +0.225 208 3,005 +167
Total Volume and Open Interest 8,134 93,573 -1,108
Feeder Cattle(CME)
Aug02 020828 79.475 79.500 79.400 79.500 +0.050 262 1,997 -75
Sep02 020828 79.100 79.450 78.900 79.425 +0.425 169 1,775 -26
Oct02 020828 78.825 79.325 78.700 79.125 +0.300 504 5,288 +2
Nov02 020828 79.200 79.525 78.950 79.500 +0.375 177 1,823 -16
Jan03 020828 77.400 77.800 77.350 77.750 +0.225 52 1,061 +0
Mar03 020828 76.450 76.650 76.450 76.650 +0.100 2 170 +2
Apr03 020828 76.500 76.550 76.500 76.550 +0.200 29 135 +17
Total Volume and Open Interest 1,214 12,315 -77
Lean Hogs(CME)
Oct02 020828 31.700 31.750 30.225 30.225 -2.000 3,468 18,229 -144
Dec02 020828 33.500 33.750 32.850 33.375 -0.275 2,540 11,581 +350
Feb03 020828 41.850 41.950 41.150 41.450 -0.600 866 2,867 +353
Apr03 020828 48.250 48.250 47.700 47.825 -0.550 246 793 +53
May03 020828 57.150 57.150 56.500 57.100 +0.100 53 232 +32
Jun03 020828 58.750 58.900 58.525 58.900 +0.125 27 293 +11
Jul03 020828 58.350 58.600 58.050 58.600 +0.100 3 121 +0
Aug03 020828 55.350 55.400 55.300 55.400 +0.100 1 45 +1
Total Volume and Open Interest 7,208 34,167 +660
Pork Bellies(CME)
Feb03 020828 61.500 61.700 59.900 60.300 -1.775 341 939 -28
Mar03 020828 59.950 59.950 59.950 59.950 -1.550 2 31 +1
May03 020828 62.050 62.050 61.300 61.300 -0.800 0 1 +0
Jul03 020828 62.500 63.000 62.300 62.300 -0.600 2 11 +0
Aug03 020828 61.100 61.100 61.100 61.100 -0.500 0 3 +0
Total Volume and Open Interest 347 986 -28
Cocoa(NYBOT)
Sep02 020828 1970 1988 1965 1983 +19 498 960 -442
Dec02 020828 1964 1988 1958 1984 +20 4,018 38,915 +18
Mar03 020828 1969 1992 1965 1990 +20 705 21,396 +119
May03 020828 1986 2003 1986 2001 +21 337 7,599 +229
Jul03 020828 2005 2005 2005 2005 +21 327 7,602 +215
Sep03 020828 1994 2008 1994 2008 +20 283 11,448 +42
Dec03 020828 2000 2013 1998 2013 +20 220 9,958 +55
Total Volume and Open Interest 6,453 102,624 +277
Coffee "C"(NYBOT)
Sep02 020828 49.50 50.80 49.40 50.80 +2.20 215 2,195 -84
Dec02 020828 52.00 53.50 52.00 52.65 +1.85 2,425 40,153 +7
Mar03 020828 55.50 55.75 54.70 55.40 +1.80 391 12,764 +79
May03 020828 56.60 57.00 56.25 56.80 +1.80 120 4,589 +112
Jul03 020828 58.25 58.25 57.80 58.10 +1.80 50 4,354 +24
Sep03 020828 59.40 59.40 59.30 59.30 +1.55 5 3,038 +3
Total Volume and Open Interest 3,210 67,343 +144
Orange Juice(NYBOT)
Sep02 020828 99.95 99.95 98.00 98.45 -1.05 2,264 5,606 -1,724
Nov02 020828 102.70 102.70 101.00 101.45 -1.15 2,132 15,906 +410
Jan03 020828 104.90 104.90 103.70 104.00 -0.85 268 5,042 +135
Mar03 020828 105.80 105.80 105.00 105.25 -0.55 40 3,364 +10
May03 020828 106.00 106.25 106.00 106.25 -0.55 0 633 +0
Total Volume and Open Interest 4,704 31,006 -1,169
Sugar #11(NYBOT)
Oct02 020828 6.01 6.02 5.78 5.79 -0.20 17,393 89,184 +3,565
Mar03 020828 5.93 5.93 5.76 5.77 -0.18 3,916 43,865 +1,113
May03 020828 5.69 5.69 5.56 5.57 -0.14 820 13,135 +123
Jul03 020828 5.46 5.46 5.34 5.35 -0.12 687 18,482 +126
Oct03 020828 5.53 5.54 5.44 5.44 -0.09 429 11,697 -42
Total Volume and Open Interest 23,392 182,998 +4,924
London Cocoa(LCE)
Sep02 020828 1388 1393 1378 1389 +1 648 14,490 -216
Dec02 020828 1406 1418 1398 1415 +7 1,968 54,492 +237
Mar03 020828 1408 1420 1401 1417 +5 2,137 40,458 +277
May03 020828 1426 1429 1415 1429 +2 503 9,943 -27
Jul03 020828 1435 1440 1427 1438 +1 1,260 11,327 +217
Sep03 020828 1442 1442 1442 1442 unch 371 8,680 +70
Dec03 020828 1445 1445 1444 1444 unch 13 7,902 +13
Total Volume and Open Interest 6,900 149,155 +571
London Coffee(LCE)
Sep02 020828 501.00 516.00 500.00 516.00 +15.00 4,416 13,439 -2,946
Nov02 020828 518.00 533.00 517.00 533.00 +15.00 3,148 43,824 +1,139
Jan03 020828 534.00 549.00 533.00 547.00 +13.00 977 31,292 +344
Mar03 020828 551.00 563.00 550.00 563.00 +13.00 926 20,060 +667
May03 020828 565.00 578.00 564.00 578.00 +13.00 340 10,790 +222
Jul03 020828 579.00 592.00 579.00 592.00 +13.00 261 9,141 +163
Total Volume and Open Interest 10,483 132,147 -45
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020828 182.30 182.80 179.50 179.60 -2.80 3,023 17,670 -319
Dec02 020828 176.50 176.70 173.50 173.90 -1.50 1,078 11,325 +133
Mar03 020828 177.90 178.70 176.20 176.20 -2.20 154 11,146 +110
May03 020828 177.30 177.30 175.40 175.40 -2.10 26 4,054 +23
Total Volume and Open Interest 4,281 48,273 -53
Cotton(NYBOT)
Oct02 020828 44.80 45.50 44.40 45.23 +1.88 215 2,661 -37
Dec02 020828 46.50 47.45 46.09 46.90 +1.84 2,085 49,012 -480
Mar03 020828 48.45 49.10 48.05 48.88 +1.83 537 8,877 +125
May03 020828 51.70 51.80 50.90 51.80 +1.70 515 6,114 +215
Jul03 020828 52.80 52.85 52.20 52.85 +1.70 0 2,376 +0
Oct03 020828 53.65 53.65 53.65 53.65 +1.70 0 156 +0
Total Volume and Open Interest 3,353 70,338 -176
Lumber(CME)
Sep02 020828 240.5 241.0 236.6 238.1 -3.2 400 1,538 -21
Nov02 020828 242.9 243.5 240.5 240.9 -2.3 333 667 +21
Jan03 020828 255.0 255.5 254.0 254.8 -1.6 32 120 +12
Mar03 020828 264.5 264.5 263.1 263.1 -1.5 25 40 +17
Total Volume and Open Interest 794 2,405 +33
Crude Oil(NYM)
Oct02 020828 28.75 28.75 28.17 28.34 -0.49 107,534 175,667 -3,579
Nov02 020828 28.50 28.55 28.08 28.23 -0.37 52,715 53,739 +6,452
Dec02 020828 28.30 28.35 28.00 28.12 -0.25 34,238 58,227 +996
Jan03 020828 27.90 27.95 27.84 27.84 -0.12 7,595 27,383 +1,522
Feb03 020828 27.50 27.63 27.43 27.51 -0.05 1,763 11,830 +259
Mar03 020828 27.04 27.30 27.04 27.16 -0.01 1,888 15,787 -191
Apr03 020828 26.70 26.82 26.70 26.82 +0.02 1,472 8,424 +377
May03 020828 26.50 26.50 26.49 26.49 +0.03 199 5,319 +126
Jun03 020828 26.15 26.27 26.10 26.18 +0.03 4,224 18,205 +545
Jul03 020828 25.75 25.91 25.75 25.91 +0.03 1,625 4,950 -1,105
Total Volume and Open Interest 221,229 471,059 +5,139
Heating Oil(NYM)
Sep02 020828 74.70 75.00 74.10 74.45 -0.56 15,046 16,113 -2,348
Oct02 020828 75.70 75.85 74.80 75.35 -0.62 18,277 57,589 +1,640
Nov02 020828 76.50 76.60 75.80 76.15 -0.57 3,716 19,706 +389
Dec02 020828 77.20 77.30 76.50 76.80 -0.57 3,461 18,977 +773
Jan03 020828 77.40 77.50 76.85 77.05 -0.52 1,190 12,528 +103
Feb03 020828 76.70 76.90 76.20 76.25 -0.47 608 9,270 +35
Mar03 020828 74.50 74.80 74.25 74.25 -0.37 391 6,794 -74
Apr03 020828 72.15 72.55 72.00 72.00 -0.27 123 3,585 -32
May03 020828 69.90 69.90 69.75 69.75 -0.17 424 2,467 +248
Jun03 020828 68.90 68.90 68.75 68.75 -0.12 149 3,418 -62
Total Volume and Open Interest 43,649 154,956 +944
Unleaded Gas(NYM)
Sep02 020828 81.30 81.50 79.85 80.18 -1.62 18,806 18,052 -5,102
Oct02 020828 78.40 78.45 77.20 77.45 -1.27 20,921 56,220 +2,368
Nov02 020828 77.10 77.20 76.40 76.52 -0.90 3,135 12,647 +555
Dec02 020828 76.30 76.40 75.55 75.80 -0.77 1,717 9,476 +481
Jan03 020828 75.30 75.37 75.10 75.37 -0.60 175 3,418 +39
Feb03 020828 75.55 75.55 75.47 75.47 -0.45 178 2,112 +11
Mar03 020828 75.87 75.87 75.87 75.87 -0.30 175 2,449 +112
Apr03 020828 81.62 81.62 81.62 81.62 -0.30 72 1,574 +56
Total Volume and Open Interest 45,179 107,895 -1,480
Natural Gas(NYM)
Sep02 020828 3.380 3.400 3.260 3.288 -0.195 59,191 25,329 -4,146
Oct02 020828 3.430 3.460 3.380 3.403 -0.128 32,868 62,071 +2,659
Nov02 020828 3.700 3.715 3.665 3.673 -0.111 9,207 30,068 +414
Dec02 020828 3.950 3.960 3.910 3.923 -0.103 6,945 32,245 +741
Jan03 020828 4.070 4.080 4.025 4.038 -0.103 7,091 30,451 -261
Feb03 020828 4.010 4.030 3.980 3.983 -0.100 2,774 21,742 +171
Mar03 020828 3.940 3.940 3.885 3.898 -0.098 2,602 25,000 -365
Apr03 020828 3.780 3.810 3.770 3.773 -0.091 787 19,270 +194
Total Volume and Open Interest 132,863 441,624 +2,101
Brent Crude Oil(IPE)
Oct02 020828 27.29 27.29 26.81 26.95 -0.27 46,694 76,639 +2,719
Nov02 020828 27.30 27.30 26.88 27.01 -0.22 19,024 42,829 +1,743
Dec02 020828 27.15 27.15 26.85 26.94 -0.14 13,288 34,787 +1,500
Jan03 020828 26.57 26.75 26.57 26.71 -0.03 2,848 20,243 +428
Feb03 020828 26.33 26.45 26.33 26.45 +0.07 1,449 7,022 +684
Mar03 020828 26.00 26.15 26.00 26.15 +0.13 540 6,549 +156
Apr03 020828 25.65 25.84 25.65 25.83 +0.13 30 6,299 +30
May03 020828 25.40 25.52 25.40 25.51 +0.13 300 3,903 +0
Total Volume and Open Interest 88,933 244,285 +9,639
Gas Oil(IPE)
Sep02 020828 233.50 233.50 229.25 231.25 -1.25 11,456 42,249 +224
Oct02 020828 233.75 233.75 229.75 231.50 -1.25 5,430 41,369 +2,239
Nov02 020828 231.00 232.00 231.00 232.00 -1.25 1,426 28,544 +357
Dec02 020828 232.50 232.50 230.75 231.75 -1.50 3,199 43,775 +2,226
Jan03 020828 230.00 231.50 230.00 231.25 -1.25 1,846 12,212 +152
Feb03 020828 227.25 227.50 227.25 227.50 -1.00 655 4,651 +55
Mar03 020828 223.25 223.25 223.25 223.25 -0.75 0 6,225 +0
Apr03 020828 219.00 219.00 219.00 219.00 -0.50 23 1,735 +23
Total Volume and Open Interest 29,750 215,392 +7,351
US Dollar Index(NYBOT)
Sep02 020828 107.06 107.27 106.86 107.22 +0.38 1,256 7,862 +342
Dec02 020828 107.63 107.72 107.39 107.72 +0.37 92 2,768 +12
Mar03 020828 108.26 108.26 108.26 108.26 +0.37 0 2 +0
Total Volume and Open Interest 1,348 10,636 +354
Australian Dollar(IMM)
Sep02 020828 55.18 55.21 54.95 55.11 -0.24 2,286 21,390 -47
Dec02 020828 54.80 54.80 54.60 54.68 -0.24 37 952 +34
Mar03 020828 54.25 54.25 54.25 54.25 -0.24 0 20 +0
Total Volume and Open Interest 2,323 23,142 -13
British Pound(IMM)
Sep02 020828 153.48 153.60 153.24 153.40 +0.08 5,755 31,710 +3,649
Dec02 020828 152.60 152.82 152.36 152.52 +0.08 55 801 +1
Mar03 020828 151.62 151.62 151.62 151.62 +0.08 0 55 +0
Total Volume and Open Interest 5,810 32,571 +3,650
Canadian Dollar(IMM)
Sep02 020828 64.24 64.26 64.04 64.11 -0.20 4,505 49,129 -2,317
Dec02 020828 64.03 64.05 63.85 63.91 -0.21 292 8,809 +137
Mar03 020828 63.65 63.78 63.65 63.71 -0.21 25 2,164 -6
Jun03 020828 63.52 63.52 63.52 63.52 -0.21 0 779 +0
Total Volume and Open Interest 4,862 61,302 -2,178
Japanese Yen(IMM)
Sep02 020828 84.77 84.88 84.35 84.37 -0.36 7,817 69,912 +2,626
Dec02 020828 85.15 85.25 84.71 84.75 -0.36 340 2,078 +22
Mar03 020828 85.13 85.13 85.13 85.13 -0.36 21 411 +0
Total Volume and Open Interest 8,178 72,646 +2,648
Swiss Franc(IMM)
Sep02 020828 66.86 66.90 66.64 66.72 -0.32 13,707 39,842 +4,401
Dec02 020828 67.06 67.06 66.85 66.89 -0.32 76 1,117 -5
Mar03 020828 67.04 67.04 67.04 67.04 -0.32 1 44 +0
Total Volume and Open Interest 13,784 41,038 +4,396
EuroFX(IMM)
Sep02 020828 98.18 98.25 97.85 97.93 -0.31 17,382 98,409 +4,337
Dec02 020828 97.81 97.87 97.50 97.55 -0.30 580 5,275 +29
Mar03 020828 97.17 97.17 97.17 97.17 -0.29 3 251 +1
Total Volume and Open Interest 17,965 104,194 +4,367
Mexican Peso(IMM)
Sep02 020828 10075.0 10110.0 10040.0 10067.0 -5.0 5,393 13,714 +936
Dec02 020828 9915.0 9945.0 9907.0 9907.0 -5.0 455 3,327 +687
Total Volume and Open Interest 5,848 17,486 +1,622
30-Year T-Bonds(CBOT)
Sep02 020828 109~05 110~02 109~05 109~28 +0~25 249,438 281,600 -50,464
Dec02 020828 108~01 108~27 107~31 108~22 +0~25 72,392 169,683 +13,781
Mar03 020828 107~18 107~18 107~18 107~18 +0~25 7,012 5,114 +4,918
Total Volume and Open Interest 328,842 456,398 -31,765
Municipal Bonds(CBOT)
Sep02 020828 107~21 108~02 107~18 107~19 +0~12 481 3,762 -82
Dec02 020828 106~05 106~11 106~00 106~02 +0~13 49 467 +24
Total Volume and Open Interest 530 4,229 -58
10-Year T-Notes(CBOT)
Sep02 020828 112~080 112~255 112~075 112~185 +0~125 464,033 555,732 -76,455
Dec02 020828 110~290 111~130 110~290 111~065 +0~120 133,763 319,110 +41,867
Total Volume and Open Interest 597,796 874,963 -34,588
5-Year T-Notes(CBOT)
Sep02 020828 111~125 111~200 111~125 111~155 +0~070 114,166 479,220 -68,434
Dec02 020828 110~170 110~230 110~170 110~195 +0~075 73,705 185,145 +36,761
Mar03 020828 109~215 109~215 109~215 109~215 +0~075 0 5 +0
Total Volume and Open Interest 187,871 664,370 -31,673
2 Year T-Notes(CBOT)
Sep02 020828 106~077 106~088 106~077 106~085 +0~012 25,873 82,401 -12,899
Dec02 020828 106~021 106~029 106~020 106~028 +0~012 17,992 24,191 +13,536
Total Volume and Open Interest 43,865 106,592 +637
3-Mth T-Bills(IMM)
Sep02 020828 98.36 98.38 98.36 98.38 0.00 6 853 -9
Total Volume and Open Interest 7 854 -8
Eurodollars(IMM)
Sep02 020828 98.180 98.190 98.177 98.188 +0.007 110,324 692,682 +10,120
Dec02 020828 98.180 98.205 98.180 98.195 +0.025 167,920 723,920 +5,755
Mar03 020828 98.010 98.040 97.995 98.035 +0.055 201,723 617,581 +8,738
Jun03 020828 97.700 97.745 97.690 97.735 +0.060 155,593 422,709 +5,261
Sep03 020828 97.310 97.360 97.310 97.350 +0.060 49,347 359,143 +793
Dec03 020828 96.940 96.990 96.935 96.975 +0.065 32,009 296,329 +3,959
Mar04 020828 96.620 96.685 96.620 96.675 +0.075 17,416 184,529 -879
Jun04 020828 96.370 96.420 96.370 96.410 +0.070 15,726 166,611 +448
Sep04 020828 96.135 96.195 96.135 96.170 +0.075 8,070 128,990 -499
Dec04 020828 95.895 95.955 95.895 95.930 +0.075 4,967 122,456 -214
Mar05 020828 95.710 95.770 95.710 95.745 +0.075 5,529 103,271 -774
Jun05 020828 95.520 95.570 95.520 95.540 +0.070 5,944 94,534 +156
Total Volume and Open Interest 806,938 4,449,354 +36,549
3-Mth Euro-Yen(IMM)
Sep02 020828 99.93 99.93 99.93 99.93 unch 45 12,152 +4
Dec02 020828 99.92 99.92 99.92 99.92 -0.01 0 5,085 +40
Mar03 020828 99.90 99.90 99.90 99.90 unch 0 2,910 +0
Jun03 020828 99.91 99.91 99.91 99.91 unch 0 6,151 -205
Sep03 020828 99.89 99.89 99.89 99.89 unch 0 2,271 +0
Dec03 020828 99.86 99.86 99.86 99.86 unch 41 2,618 +41
Mar04 020828 99.82 99.82 99.82 99.82 +0.01 0 720 +0
Jun04 020828 99.79 99.79 99.79 99.79 unch 0 577 +0
Sep04 020828 99.75 99.75 99.75 99.75 unch 5 810 +5
Dec04 020828 99.67 99.67 99.67 99.67 unch 0 161 +0
Total Volume and Open Interest 91 35,815 -115
3-Mth Euro-Yen(SIMEX)
Sep02 020828 99.93 99.93 99.93 99.93 unch 194 43,199 -305
Dec02 020828 99.93 99.93 99.92 99.92 unch 106 39,197 -43
Mar03 020828 99.90 99.90 99.89 99.90 unch 456 33,527 -204
Jun03 020828 99.91 99.91 99.91 99.91 unch 181 49,798 +17
Sep03 020828 99.89 99.89 99.89 99.89 unch 30 26,712 +0
Dec03 020828 99.86 99.87 99.86 99.87 unch 0 16,014 +0
Mar04 020828 99.81 99.82 99.81 99.82 unch 31 15,471 -90
Jun04 020828 99.79 99.80 99.79 99.80 unch 0 6,759 +0
Total Volume and Open Interest 1,198 241,151 -425
German Euro-Bund(EUREX)
Sep02 020828 110.12 110.74 110.12 110.67 +0.60 847,443 727,878 -83,466
Dec02 020828 109.57 110.09 109.55 110.04 +0.60 23,039 89,735 +11,188
Mar03 020828 109.92 109.92 109.92 109.92 +0.55 4,222 0 +0
Total Volume and Open Interest 874,704 817,613 -72,278
German Euro-Bobl(EUREX)
Sep02 020828 107.93 108.35 107.93 108.30 +0.40 528,994 516,300 -31,527
Dec02 020828 107.34 107.66 107.34 107.62 +0.40 27,876 82,457 +19,782
Mar03 020828 107.52 107.52 107.52 107.52 +0.40 1,173 0 +0
Total Volume and Open Interest 558,043 598,757 -11,745
Long Gilt(LIFFE)
Sep02 020828 115~12 115~30 115~11 115~27 +0~21 54,069 86,289 -9,216
Dec02 020828 117~31 118~15 117~30 118~13 +0~20 22,104 23,098 +18,821
Total Volume and Open Interest 76,173 109,387 +9,605
3-Mth Short Sterling(LIFFE)
Sep02 020828 96.00 96.02 95.99 96.00 unch 26,580 0 +0
Dec02 020828 95.99 96.04 95.98 96.01 +0.04 29,659 0 +0
Mar03 020828 95.86 95.95 95.85 95.92 +0.07 39,631 0 +0
Total Volume and Open Interest 134,093    
3-Mth Euribor(LIFFE)
Sep02 020828 96.630 96.655 96.630 96.655 +0.025 38,622 350,289 +1,023
Dec02 020828 96.600 96.670 96.600 96.655 +0.055 76,872 402,339 +1,590
Mar03 020828 96.520 96.610 96.520 96.600 +0.075 108,026 303,727 +2,454
Total Volume and Open Interest 351,879 1,791,589 +20,735
3-Mth Aus T-Bills(SFE)
Sep02 020828 94.95 94.95 94.92 94.94 -0.06 10,777 249,663 +1
Dec02 020828 94.85 94.86 94.80 94.84 -0.10 17,231 225,995 +9,290
Mar03 020828 94.71 94.71 94.65 94.68 -0.10 2,712 78,896 +1,665
Jun03 020828 94.56 94.56 94.52 94.55 -0.09 898 36,136 +802
Sep03 020828 94.40 94.43 94.40 94.43 -0.08 289 23,459 +114
Dec03 020828 94.29 94.31 94.29 94.30 -0.09 408 17,703 -231
Mar04 020828 94.18 94.20 94.18 94.19 -0.09 111 11,332 +111
Jun04 020828 94.09 94.09 94.08 94.08 -0.10 100 5,394 +100
Sep04 020828 93.99 93.99 93.99 93.99 -0.09 85 2,110 +85
Dec04 020828 93.90 93.90 93.90 93.90 -0.08 95 1,520 +95
Total Volume and Open Interest 32,771 653,260 +12,097
10-Year Aus T-Bonds(SFE)
Sep02 020828 94.19 94.21 94.15 94.19 -0.07 3,195 247,261 +6,877
Dec02 020828 94.18 94.18 94.18 94.18 -0.08 1 401 +1
Total Volume and Open Interest 9,916 240,784 -1,355
3-Year Aus T-Bonds(SFE)
Sep02 020828 94.62 94.64 94.58 94.63 -0.08 36,864 717,128 +6,974
Dec02 020828 94.53 94.57 94.53 94.57 -0.09 100 1,100 +100
Total Volume and Open Interest 36,964 718,228 +7,074
Gold(CMX)
Aug02 020828 311.9 312.5 309.4 309.4 -2.9 153 187 -186
Oct02 020828 311.8 313.1 309.8 309.8 -3.0 402 12,071 +21
Dec02 020828 312.8 314.0 310.7 310.9 -3.0 27,488 90,635 +276
Feb03 020828 313.6 313.6 311.6 311.6 -3.0 11 9,546 +1
Apr03 020828 314.3 314.5 312.2 312.2 -3.0 1 4,338 +1
Jun03 020828 312.8 312.8 312.8 312.8 -3.0 4 6,232 +0
Total Volume and Open Interest 28,130 150,531 +124
Silver(CMX)
Sep02 020828 448.5 454.0 448.5 449.8 -0.5 9,901 8,789 -6,629
Dec02 020828 452.0 457.0 451.5 452.5 -0.5 14,520 54,255 +3,783
Mar03 020828 456.0 460.0 454.7 454.7 -0.4 98 4,465 +33
May03 020828 458.0 458.0 456.0 456.0 -0.4 55 2,175 +50
Jul03 020828 457.1 457.1 457.1 457.1 -0.4 50 4,500 +50
Total Volume and Open Interest 24,689 79,468 -2,676
Platinum(NYM)
Oct02 020828 571.0 578.0 558.0 560.2 +0.5 757 7,078 +171
Jan03 020828 568.0 568.0 554.2 554.2 +0.5 8 165 +3
Apr03 020828 554.2 554.2 554.2 554.2 +0.5 0 2 +0
Total Volume and Open Interest 765 7,245 +174
Palladium(NYME)
Sep02 020828 368.00 380.00 344.75 344.75 -17.60 404 378 -216
Dec02 020828 366.00 380.00 345.00 345.00 -17.75 1,012 1,872 +28
Total Volume and Open Interest 1,416 2,250 -188
Copper(CMX)
Sep02 020828 69.15 69.40 68.10 68.35 -0.55 7,788 23,657 -2,885
Dec02 020828 70.00 70.40 69.00 69.25 -0.50 11,174 40,002 +2,155
Mar03 020828 70.80 71.00 70.00 70.00 -0.50 202 5,789 +75
May03 020828 71.60 71.60 70.55 70.55 -0.50 50 2,915 +13
Jul03 020828 71.60 71.60 71.00 71.00 -0.50 54 2,655 +48
Total Volume and Open Interest 20,721 104,704 -819
DJIA Index(CBOT)
Sep02 020828 8802 8805 8635 8682 -153 28,684 32,041 +1,463
Dec02 020828 8775 8780 8630 8671 -154 111 742 +9
Mar03 020828 8685 8685 8655 8666 -154 0 8 +0
Jun03 020828 8662 8662 8662 8662 -154      
Total Volume and Open Interest 28,795 32,818 +1,472
S & P 500(CME)
Sep02 020828 927.50 929.50 913.00 916.50 -20.00 64,407 555,354 -2,865
Dec02 020828 927.50 929.00 916.00 916.80 -20.10 6,072 38,771 +4,821
Mar03 020828 917.50 917.50 916.50 916.90 -20.10 170 20,520 +135
Jun03 020828 917.40 917.40 917.40 917.40 -20.10 0 326 +0
Total Volume and Open Interest 70,649 615,017 +2,091
S & P 500 E-Mini(Globex)
Sep02 020828 936.75 937.00 913.00 916.50 -20.00 510,032 337,237 -2,391
Dec02 020828 933.00 936.50 913.75 916.75 -20.25 171 232 +9
Total Volume and Open Interest 510,203 337,469 -2,382
NASDAQ 100(CME)
Sep02 020828 967.00 970.00 941.50 946.00 -35.00 16,653 66,900 +1,347
Dec02 020828 973.00 973.00 950.00 950.00 -35.50 3 2,810 -3
Mar03 020828 954.00 954.00 954.00 954.00 -36.00      
Total Volume and Open Interest 16,656 69,710 +1,344
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020828 978.0 982.0 941.5 946.0 -35.0 195,920 177,620 +3,185
Dec02 020828 968.5 968.5 950.0 950.0 -35.5 6 59 +2
Total Volume and Open Interest 195,926 177,679 +3,187
NYSE Composite(NYBOT)
Sep02 020828 500.00 500.50 494.00 495.00 -10.00 570 4,737 +70
Dec02 020828 495.75 495.75 495.00 495.00 -10.00 0 311 +0
Mar03 020828 495.00 495.00 495.00 495.00 -10.00 0 100 +0
Total Volume and Open Interest 570 5,148 +70
S & P Midcap 400(CME)
Sep02 020828 448.00 448.00 439.50 441.25 -9.00 1,683 16,076 +78
Dec02 020828 442.10 442.10 442.10 442.10 -9.00      
Mar03 020828 445.10 445.10 445.10 445.10 -9.00      
Total Volume and Open Interest 1,683 16,076 +78
Russell 2000(CME)
Sep02 020828 395.50 397.00 389.25 390.60 -7.15 2,965 25,178 -768
Dec02 020828 393.50 393.50 391.10 391.10 -7.15 0 15 +0
Mar03 020828 393.10 393.10 393.10 393.10 -7.15      
Total Volume and Open Interest 2,965 25,193 -768
Value Line(KCBT)
Sep02 020828 1044.00 1044.00 1022.00 1022.00 -30.00 54 152 -26
Total Volume and Open Interest 54 152 -27
Nikkei 225(CME)
Sep02 020828 9840 9840 9660 9695 -205 1,708 25,016 +103
Dec02 020828 9840 9840 9675 9690 -205 1 127 -1
Total Volume and Open Interest 1,711 25,150 +104
Nikkei 225(SIMEX)
Sep02 020828 9890 9970 9740 9785 -115 12,502 86,989 +424
Dec02 020828 9750 9750 9750 9750 -115 0 164 +0
Mar03 020828 9750 9750 9750 9750 -115 0 300 +0
Total Volume and Open Interest 12,502 87,453 +424
CAC 40(MATIF)
Aug02 020828 3522.0 3535.0 3392.0 3420.5 -153.0 98,113 519,687 +29,079
Sep02 020828 3530.0 3530.0 3405.0 3429.0 -153.5 34,802 201,072 +31,688
Oct02 020828 3439.5 3439.5 3439.5 3439.5 -153.5 20 10 +0
Total Volume and Open Interest 132,935 748,710 +60,767
DAX Index(EUREX)
Sep02 020828 3830.0 3830.0 3688.0 3712.0 -143.5 70,621 202,133 -1,086
Dec02 020828 3798.0 3824.5 3730.0 3743.5 -145.5 437 8,158 +64
Mar03 020828 3847.5 3851.0 3762.0 3773.5 -148.0 328 1,894 +93
Total Volume and Open Interest 71,386 212,185 -929
FT-SE 100(LIFFE)
Sep02 020828 4422.50 4422.50 4252.50 4280.00 -178.00 49,940 435,536 +1,146
Dec02 020828 4441.00 4441.00 4300.00 4303.00 -179.50 8 33,949 +6
Mar03 020828 4390.50 4391.50 4282.50 4293.00 -180.50 37 15,454 +0
Total Volume and Open Interest 50,171 495,095 +1,207
SPI 200(SFE)
Sep02 020828 3143.0 3161.0 3122.0 3125.0 -19.0 7,753 173,705 +307
Dec02 020828 3165.0 3165.0 3138.0 3138.0 -19.0 87 3,611 +10
Mar03 020828 3146.0 3146.0 3146.0 3146.0 -21.0 0 1,107 +0
Total Volume and Open Interest 7,840 179,970 +317
GSCI(CME)
Sep02 020828 214.65 214.75 213.50 213.65 -2.05 412 17,845 -260
Oct02 020828 215.25 215.25 215.25 215.25 -1.75 0 5 +0
Nov02 020828 216.00 216.00 216.00 216.00 -1.50      
Total Volume and Open Interest 412 17,850 -260
Bridge CRB Index(NYBOT)
Nov02 020828 220.90 220.90 220.30 220.50 -0.25 18 246 +7
Jan03 020828 222.50 222.50 222.50 222.50 -0.25 1 103 +0
Feb03 020828 222.50 222.50 222.50 222.50 -0.25 0 50 +0
Total Volume and Open Interest 19 400 +7
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php