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 29, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020829 560.50 561.50 555.25 555.25 -4.25 9,739 12,121 -405
Nov02 020829 544.00 545.50 538.25 539.00 -3.75 31,503 99,532 +889
Jan03 020829 545.00 546.50 539.25 539.75 -4.75 2,490 21,576 +101
Mar03 020829 545.50 545.50 539.00 539.25 -5.00 1,297 17,553 +148
May03 020829 545.00 545.00 537.00 538.00 -5.25 700 28,767 +68
Jul03 020829 543.50 544.00 536.50 536.75 -5.25 322 9,332 +18
Aug03 020829 538.00 538.00 532.00 532.00 -8.00 121 332 +61
Total Volume and Open Interest 46,351 193,085 +872
Soybean Meal(CBOT)
Sep02 020829 181.00 181.70 179.20 180.20 -0.20 10,504 11,175 -459
Oct02 020829 173.20 173.80 171.60 171.70 -0.80 6,897 24,159 -44
Dec02 020829 170.70 171.30 169.00 169.20 -1.10 14,159 59,377 +2,036
Jan03 020829 170.20 170.50 168.30 168.80 -1.00 1,398 8,286 -51
Mar03 020829 167.70 168.50 166.70 167.00 -1.10 1,161 8,565 +312
May03 020829 165.70 166.00 164.50 164.60 -1.50 1,469 13,626 +354
Jul03 020829 165.40 165.50 164.30 164.40 -1.40 496 7,782 -114
Aug03 020829 163.50 164.50 162.50 162.50 -1.60 42 1,992 +18
Total Volume and Open Interest 36,337 139,038 +2,058
Soybean Oil(CBOT)
Sep02 020829 20.68 20.68 20.15 20.21 -0.45 7,564 10,324 -1,872
Oct02 020829 20.58 20.63 20.19 20.25 -0.40 5,025 19,965 +463
Dec02 020829 20.60 20.60 20.20 20.27 -0.40 11,477 83,699 +1,392
Jan03 020829 20.58 20.58 20.23 20.27 -0.37 1,367 9,559 +115
Mar03 020829 20.55 20.55 20.23 20.27 -0.34 1,300 6,347 -97
May03 020829 20.48 20.48 20.20 20.26 -0.31 1,804 9,370 +791
Jul03 020829 20.45 20.45 20.23 20.26 -0.31 574 5,011 -11
Aug03 020829 20.35 20.35 20.10 20.10 -0.31 34 1,032 +34
Total Volume and Open Interest 29,237 148,688 +857
Canola(WCE)
Sep02 020829 416.0 416.0 416.0 416.0 -6.0 0 105 +0
Nov02 020829 427.0 427.0 419.0 421.9 -4.4 6,597 32,477 -344
Jan03 020829 430.3 430.3 423.5 426.1 -4.2 2,602 16,487 +145
Mar03 020829 426.9 426.9 423.0 426.0 -4.4 1,713 7,926 +536
May03 020829 425.0 425.5 423.0 425.5 -3.4 25 1,753 +25
Total Volume and Open Interest 10,965 59,285 +353
Corn(CBOT)
Sep02 020829 258.00 258.50 256.00 256.50 -3.00 32,246 33,159 -13,459
Dec02 020829 268.50 269.00 266.25 266.75 -3.50 52,107 321,090 -508
Mar03 020829 275.00 275.00 272.25 273.00 -3.25 8,614 69,247 +1,219
May03 020829 277.50 277.50 275.00 275.75 -3.00 1,208 16,307 +320
Jul03 020829 277.00 277.25 274.25 274.75 -3.75 2,331 23,409 -148
Sep03 020829 262.25 262.25 260.00 260.00 -2.50 118 5,211 +40
Total Volume and Open Interest 97,418 491,172 -12,460
Wheat(CBOT)
Sep02 020829 357.00 359.50 354.75 355.25 unch 7,312 7,473 -2,618
Dec02 020829 366.50 368.50 363.50 364.00 -2.00 16,321 93,974 +381
Mar03 020829 373.50 373.50 369.00 369.25 -3.75 3,604 18,248 +783
May03 020829 365.00 366.00 360.00 360.00 -4.00 99 1,498 +85
Jul03 020829 344.00 345.00 341.00 341.75 -2.75 1,451 7,780 +280
Total Volume and Open Interest 28,980 130,864 -978
Wheat(KCBT)
Sep02 020829 408.00 413.50 406.50 410.00 +1.75 3,579 3,675 -1,473
Dec02 020829 411.00 412.00 407.50 410.00 -0.50 10,526 54,364 -2
Mar03 020829 411.00 411.00 405.25 405.50 -3.75 1,897 13,986 +384
May03 020829 393.00 394.00 390.50 390.50 -4.00 196 1,360 +152
Jul03 020829 365.00 365.00 359.50 361.50 -3.50 257 4,321 +91
Total Volume and Open Interest 16,458 77,774 -847
Wheat(MGE)
Sep02 020829 435.00 441.00 432.50 437.75 +5.25 3,297 2,773 -1,389
Dec02 020829 430.00 435.50 428.50 433.00 +3.75 6,591 18,807 +1,608
Mar03 020829 429.00 431.00 425.50 429.25 +4.00 1,225 4,218 -177
May03 020829 414.00 418.00 411.00 415.75 +4.75 100 1,475 +35
Jul03 020829 392.00 392.00 386.00 387.00 -3.00 233 1,550 +150
Total Volume and Open Interest 11,621 29,744 +319
Oats(CBOT)
Sep02 020829 186.50 187.75 180.25 181.00 -5.50 373 705 -149
Dec02 020829 191.50 192.00 184.75 186.00 -4.50 1,172 7,233 -465
Mar03 020829 185.25 186.75 181.50 181.50 -3.00 78 1,801 -5
May03 020829 180.00 180.00 179.00 179.00 -1.25 1 217 +1
Total Volume and Open Interest 1,624 9,957 -618
Rough Rice(CBOT)
Sep02 020829 3.99 4.00 3.90 3.95 -0.04 523 1,179 -162
Nov02 020829 4.25 4.27 4.15 4.20 -0.05 1,019 3,475 +259
Jan03 020829 4.50 4.50 4.38 4.42 -0.05 80 996 +31
Mar03 020829 4.69 4.69 4.65 4.65 -0.04 113 817 +31
Total Volume and Open Interest 1,789 7,467 +194
Live Cattle(CME)
Aug02 020829 64.900 65.225 64.875 65.175 +0.175 650 756 -224
Oct02 020829 67.275 67.400 67.075 67.100 -0.275 5,559 41,067 -379
Dec02 020829 69.950 70.150 69.800 69.850 -0.200 2,475 25,763 +579
Feb03 020829 71.550 71.600 71.300 71.450 -0.250 610 15,799 +340
Apr03 020829 72.350 72.400 72.050 72.325 -0.125 437 7,570 +169
Jun03 020829 67.225 67.600 67.225 67.575 -0.075 287 3,052 +47
Total Volume and Open Interest 10,023 94,110 +537
Feeder Cattle(CME)
Aug02 020829 79.400 79.400 79.325 79.325 -0.175 296 1,942 -55
Sep02 020829 79.450 79.700 79.200 79.550 +0.125 223 1,760 -15
Oct02 020829 79.200 79.750 79.075 79.525 +0.400 830 5,666 +378
Nov02 020829 79.400 79.900 79.300 79.825 +0.325 243 1,886 +63
Jan03 020829 77.800 78.050 77.750 77.850 +0.100 166 1,082 +21
Mar03 020829 76.900 76.900 76.650 76.850 +0.200 5 172 +2
Apr03 020829 76.750 76.850 76.750 76.800 +0.250 4 138 +3
Total Volume and Open Interest 1,785 12,730 +415
Lean Hogs(CME)
Oct02 020829 30.150 30.850 29.775 30.650 +0.425 3,411 17,988 -241
Dec02 020829 33.150 34.450 33.150 34.325 +0.950 2,892 12,171 +590
Feb03 020829 41.200 42.250 41.200 42.175 +0.725 638 3,099 +232
Apr03 020829 47.800 48.250 47.650 48.150 +0.325 268 934 +141
May03 020829 57.100 57.200 57.000 57.200 +0.100 66 264 +32
Jun03 020829 59.000 59.150 58.950 59.100 +0.200 35 306 +13
Jul03 020829 58.400 58.800 58.400 58.750 +0.150 38 148 +27
Aug03 020829 55.500 55.550 55.500 55.550 +0.150 5 45 +0
Total Volume and Open Interest 7,353 34,961 +794
Pork Bellies(CME)
Feb03 020829 60.300 62.000 60.300 61.825 +1.525 316 957 +18
Mar03 020829 60.950 60.950 60.950 60.950 +1.000 0 31 +0
May03 020829 62.200 63.250 62.200 63.250 +1.950 1 2 +1
Jul03 020829 62.650 63.000 62.650 63.000 +0.700 3 14 +3
Aug03 020829 61.350 61.350 61.350 61.350 +0.250 0 3 +0
Total Volume and Open Interest 320 1,007 +21
Cocoa(NYBOT)
Sep02 020829 2020 2033 2012 2023 +40 87 862 -98
Dec02 020829 2000 2018 1997 2017 +33 3,711 39,391 +476
Mar03 020829 2010 2026 2003 2025 +35 2,198 21,811 +415
May03 020829 2019 2034 2019 2034 +33 626 7,680 +81
Jul03 020829 2040 2040 2037 2037 +32 150 7,611 +9
Sep03 020829 2043 2043 2041 2041 +33 218 11,365 -83
Dec03 020829 2035 2046 2035 2046 +33 248 9,881 -77
Total Volume and Open Interest 7,365 103,385 +761
Coffee "C"(NYBOT)
Sep02 020829 51.00 51.00 50.00 50.75 -0.05 446 1,929 -266
Dec02 020829 52.40 52.90 51.75 52.70 +0.05 10,463 38,805 -1,348
Mar03 020829 55.05 55.70 54.75 55.55 +0.15 1,178 12,917 +153
May03 020829 56.60 57.25 56.00 57.00 +0.20 71 4,636 +47
Jul03 020829 58.05 58.70 58.05 58.30 +0.20 30 4,356 +2
Sep03 020829 59.40 59.80 59.40 59.50 +0.20 201 3,069 +31
Total Volume and Open Interest 12,410 65,962 -1,381
Orange Juice(NYBOT)
Sep02 020829 98.80 99.20 98.30 98.35 -0.10 3,029 4,397 -1,209
Nov02 020829 101.90 102.40 101.45 101.50 +0.05 3,594 16,540 +634
Jan03 020829 104.25 104.50 103.80 103.85 -0.15 224 5,132 +90
Mar03 020829 105.40 105.75 105.25 105.25 unch 77 3,384 +20
May03 020829 106.75 106.75 106.00 106.00 -0.25 20 649 +16
Total Volume and Open Interest 6,956 30,568 -438
Sugar #11(NYBOT)
Oct02 020829 5.82 5.92 5.80 5.86 +0.07 10,314 86,963 -2,221
Mar03 020829 5.80 5.87 5.80 5.85 +0.08 3,612 44,430 +565
May03 020829 5.63 5.66 5.59 5.62 +0.05 1,186 13,462 +327
Jul03 020829 5.42 5.44 5.38 5.40 +0.05 1,257 19,013 +531
Oct03 020829 5.50 5.51 5.46 5.46 +0.02 216 11,733 +36
Total Volume and Open Interest 16,796 182,359 -639
London Cocoa(LCE)
Sep02 020829 1395 1407 1394 1404 +15 1,426 13,584 -906
Dec02 020829 1415 1431 1415 1426 +11 2,413 54,838 +346
Mar03 020829 1416 1431 1416 1426 +9 874 40,808 +350
May03 020829 1434 1444 1434 1438 +9 144 9,919 -24
Jul03 020829 1446 1451 1446 1448 +10 126 11,443 +116
Sep03 020829 1453 1455 1450 1454 +12 0 8,680 +0
Dec03 020829 1455 1459 1455 1456 +12 0 7,902 +0
Total Volume and Open Interest 4,983 149,037 -118
London Coffee(LCE)
Sep02 020829 517.00 527.00 510.00 526.00 +10.00 4,635 9,988 -3,451
Nov02 020829 533.00 545.00 527.00 544.00 +11.00 6,657 43,120 -704
Jan03 020829 553.00 558.00 542.00 557.00 +10.00 2,401 31,939 +647
Mar03 020829 569.00 573.00 559.00 572.00 +9.00 2,147 21,152 +1,092
May03 020829 578.00 587.00 573.00 586.00 +8.00 632 11,188 +398
Jul03 020829 594.00 601.00 583.00 600.00 +8.00 303 9,346 +205
Total Volume and Open Interest 17,092 130,358 -1,789
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020829 179.00 181.40 178.10 179.60 unch 4,095 16,608 -1,062
Dec02 020829 175.80 176.40 174.30 174.60 +0.70 1,752 12,369 +1,044
Mar03 020829 176.90 178.00 176.90 177.10 +0.90 211 11,237 +91
May03 020829 176.50 176.60 176.30 176.30 +0.90 63 4,117 +63
Total Volume and Open Interest 6,121 48,409 +136
Cotton(NYBOT)
Oct02 020829 45.00 45.15 44.30 45.00 -0.23 591 2,610 -51
Dec02 020829 46.70 46.90 46.15 46.78 -0.12 7,334 49,224 +212
Mar03 020829 48.75 48.90 48.30 48.90 +0.02 792 8,876 -1
May03 020829 51.50 51.65 51.40 51.55 -0.25 224 6,144 +30
Jul03 020829 52.57 52.57 52.57 52.57 -0.28 252 2,449 +73
Oct03 020829 53.40 53.40 53.40 53.40 -0.25 0 156 +0
Total Volume and Open Interest 9,195 70,601 +263
Lumber(CME)
Sep02 020829 238.0 239.8 233.0 233.8 -4.3 205 1,521 -17
Nov02 020829 240.9 242.9 237.5 238.0 -2.9 208 664 -3
Jan03 020829 255.0 256.1 252.5 253.7 -1.1 18 122 +2
Mar03 020829 263.3 263.3 258.2 258.2 -4.9 11 44 +4
Total Volume and Open Interest 444 2,393 -12
Crude Oil(NYM)
Oct02 020829 28.30 28.98 28.20 28.92 +0.58 96,651 170,009 -5,658
Nov02 020829 28.23 28.82 28.12 28.75 +0.52 44,129 54,068 +329
Dec02 020829 28.10 28.60 28.00 28.56 +0.44 35,671 60,102 +1,875
Jan03 020829 27.90 28.26 27.80 28.26 +0.42 10,001 29,014 +1,631
Feb03 020829 27.72 27.90 27.52 27.90 +0.39 2,202 12,063 +233
Mar03 020829 27.12 27.54 27.12 27.54 +0.38 1,333 15,563 -224
Apr03 020829 26.79 27.18 26.79 27.18 +0.36 1,136 8,396 -28
May03 020829 26.50 26.83 26.50 26.83 +0.34 219 5,330 +11
Jun03 020829 26.18 26.50 26.15 26.50 +0.32 6,335 18,849 +644
Jul03 020829 26.20 26.20 26.20 26.20 +0.29 286 4,976 +26
Total Volume and Open Interest 210,575 471,513 +454
Heating Oil(NYM)
Sep02 020829 74.40 75.60 74.05 75.39 +0.94 14,399 10,797 -5,316
Oct02 020829 75.35 76.70 74.95 76.45 +1.10 17,875 59,549 +1,960
Nov02 020829 76.10 77.50 75.80 77.25 +1.10 3,586 19,477 -229
Dec02 020829 76.70 78.20 76.55 77.90 +1.10 3,875 19,530 +553
Jan03 020829 77.10 78.35 76.90 78.20 +1.15 1,370 12,552 +24
Feb03 020829 76.20 77.60 76.20 77.35 +1.10 297 9,227 -43
Mar03 020829 74.50 75.60 74.30 75.30 +1.05 592 7,084 +290
Apr03 020829 72.30 73.35 72.30 73.00 +1.00 455 3,501 -84
May03 020829 70.25 70.65 70.15 70.65 +0.90 75 2,531 +64
Jun03 020829 69.05 69.60 68.70 69.60 +0.85 86 3,373 -45
Total Volume and Open Interest 42,666 151,897 -3,059
Unleaded Gas(NYM)
Sep02 020829 79.80 81.80 78.70 81.32 +1.14 18,448 15,491 -2,561
Oct02 020829 77.30 78.70 76.65 78.23 +0.78 20,962 55,621 -599
Nov02 020829 76.50 77.50 76.00 77.25 +0.73 4,539 13,803 +1,156
Dec02 020829 75.30 76.55 75.10 76.55 +0.75 2,059 9,400 -76
Jan03 020829 75.70 76.15 75.70 76.15 +0.78 506 3,504 +86
Feb03 020829 75.80 76.25 75.80 76.25 +0.78 195 2,292 +180
Mar03 020829 75.95 76.65 75.95 76.65 +0.78 340 2,417 -32
Apr03 020829 82.40 82.40 82.40 82.40 +0.78 161 1,602 +28
Total Volume and Open Interest 47,229 106,096 -1,799
Natural Gas(NYM)
Oct02 020829 3.420 3.455 3.175 3.250 -0.153 38,819 61,449 -622
Nov02 020829 3.700 3.735 3.490 3.555 -0.118 9,149 31,802 +1,734
Dec02 020829 3.955 3.965 3.760 3.818 -0.105 5,054 32,611 +366
Jan03 020829 4.080 4.080 3.885 3.943 -0.095 6,759 30,638 +187
Feb03 020829 4.015 4.020 3.845 3.893 -0.090 1,799 22,004 +262
Mar03 020829 3.925 3.930 3.770 3.813 -0.085 1,853 24,196 -804
Apr03 020829 3.810 3.810 3.670 3.696 -0.077 967 19,550 +280
May03 020829 3.800 3.805 3.690 3.701 -0.075 255 13,172 +119
Total Volume and Open Interest 132,594 424,016 -17,608
Brent Crude Oil(IPE)
Oct02 020829 26.85 27.57 26.77 27.52 +0.57 40,006 71,395 -5,244
Nov02 020829 26.85 27.55 26.85 27.49 +0.48 20,387 44,307 +1,478
Dec02 020829 26.78 27.35 26.78 27.35 +0.41 18,944 30,564 -4,223
Jan03 020829 26.55 27.05 26.55 27.05 +0.34 6,219 19,103 -1,140
Feb03 020829 26.38 26.74 26.30 26.74 +0.29 1,873 8,292 +1,270
Mar03 020829 26.09 26.42 26.01 26.42 +0.27 2,634 7,639 +1,090
Apr03 020829 25.77 26.09 25.72 26.09 +0.26 2,011 6,259 -40
May03 020829 25.70 25.76 25.70 25.76 +0.25 596 3,903 +0
Total Volume and Open Interest 98,641 236,395 -7,890
Gas Oil(IPE)
Sep02 020829 229.75 232.25 228.75 230.25 -1.00 9,409 39,947 -2,302
Oct02 020829 230.00 233.00 229.00 230.25 -1.25 4,968 41,706 +337
Nov02 020829 230.25 232.50 230.00 230.50 -1.50 1,635 28,748 +204
Dec02 020829 229.25 232.50 229.25 230.75 -1.00 1,462 43,605 -170
Jan03 020829 229.75 230.25 229.75 230.25 -1.00 348 12,135 -77
Feb03 020829 226.25 226.75 226.25 226.75 -0.75 100 4,741 +90
Mar03 020829 222.50 222.50 222.00 222.50 -0.75 0 6,225 +0
Apr03 020829 218.50 218.50 218.25 218.25 -0.75 0 1,735 +0
Total Volume and Open Interest 19,322 214,064 -1,328
US Dollar Index(NYBOT)
Sep02 020829 106.94 106.94 106.32 106.73 -0.49 451 7,926 +64
Dec02 020829 107.25 107.34 106.85 107.24 -0.48 56 2,782 +14
Mar03 020829 107.78 107.78 107.78 107.78 -0.48 6 8 +6
Total Volume and Open Interest 513 10,720 +84
Australian Dollar(IMM)
Sep02 020829 55.13 55.19 54.98 55.13 +0.02 2,115 22,150 +760
Dec02 020829 54.78 54.78 54.65 54.70 +0.02 21 955 +3
Mar03 020829 54.27 54.27 54.27 54.27 +0.02 2 22 +2
Total Volume and Open Interest 2,140 23,909 +767
British Pound(IMM)
Sep02 020829 154.10 154.92 154.04 154.68 +1.28 1,848 31,609 -101
Dec02 020829 153.30 154.16 153.28 153.82 +1.30 48 812 +11
Mar03 020829 152.92 152.92 152.92 152.92 +1.30 1 56 +1
Total Volume and Open Interest 1,897 32,482 -89
Canadian Dollar(IMM)
Sep02 020829 64.13 64.18 63.85 64.16 +0.05 3,231 49,693 +564
Dec02 020829 63.95 63.97 63.65 63.96 +0.05 407 8,774 -35
Mar03 020829 63.72 63.76 63.51 63.76 +0.05 22 2,170 +6
Jun03 020829 63.30 63.57 63.30 63.57 +0.05 0 779 +0
Total Volume and Open Interest 3,666 61,833 +531
Japanese Yen(IMM)
Sep02 020829 84.91 85.22 84.52 84.63 +0.26 3,136 69,339 -573
Dec02 020829 85.27 85.50 84.96 85.01 +0.26 136 2,069 -9
Mar03 020829 85.39 85.39 85.39 85.39 +0.26 0 411 +0
Total Volume and Open Interest 3,272 72,064 -582
Swiss Franc(IMM)
Sep02 020829 66.99 67.32 66.81 66.90 +0.18 3,340 39,879 +37
Dec02 020829 67.19 67.48 67.05 67.07 +0.18 32 1,136 +19
Mar03 020829 67.40 67.40 67.22 67.22 +0.18 6 50 +6
Total Volume and Open Interest 3,378 41,100 +62
EuroFX(IMM)
Sep02 020829 98.38 98.82 98.16 98.33 +0.40 6,354 97,808 -601
Dec02 020829 98.00 98.43 97.80 97.95 +0.40 236 5,317 +42
Mar03 020829 97.57 97.57 97.57 97.57 +0.40 2 252 +1
Total Volume and Open Interest 6,592 103,636 -558
Mexican Peso(IMM)
Sep02 020829 10052.0 10070.0 10020.0 10067.0 unch 4,449 13,802 +88
Dec02 020829 9850.0 9907.0 9850.0 9907.0 unch 365 3,181 -146
Total Volume and Open Interest 4,814 17,428 -58
30-Year T-Bonds(CBOT)
Sep02 020829 109~30 111~01 109~25 110~18 +0~22 269,321 223,853 -57,747
Dec02 020829 108~30 109~27 108~19 109~12 +0~22 141,106 236,448 +66,765
Mar03 020829 107~20 108~22 107~18 108~08 +0~22 9,261 12,632 +7,518
Total Volume and Open Interest 419,775 473,021 +16,623
Municipal Bonds(CBOT)
Sep02 020829 107~27 108~10 107~25 107~30 +0~11 999 3,381 -381
Dec02 020829 106~12 107~07 106~11 106~23 +0~21 753 869 +402
Total Volume and Open Interest 1,752 4,250 +21
10-Year T-Notes(CBOT)
Sep02 020829 112~195 113~110 112~175 113~010 +0~145 447,063 455,800 -99,932
Dec02 020829 111~095 111~315 111~060 111~205 +0~140 221,611 384,546 +65,436
Total Volume and Open Interest 668,675 840,467 -34,496
5-Year T-Notes(CBOT)
Sep02 020829 111~245 112~005 111~235 111~280 +0~125 135,019 392,916 -86,304
Dec02 020829 110~305 111~060 110~275 111~000 +0~125 90,213 266,101 +80,956
Mar03 020829 109~290 109~290 109~290 109~290 +0~075 0 5 +0
Total Volume and Open Interest 225,232 659,022 -5,348
2 Year T-Notes(CBOT)
Sep02 020829 106~097 106~112 106~097 106~104 +0~019 39,063 65,608 -16,793
Dec02 020829 106~040 106~053 106~040 106~045 +0~017 29,312 43,390 +19,199
Total Volume and Open Interest 68,375 108,998 +2,406
3-Mth T-Bills(IMM)
Sep02 020829 98.38 98.38 98.38 98.38 unch 8 850 -3
Total Volume and Open Interest 16 858 +4
Eurodollars(IMM)
Sep02 020829 98.202 98.210 98.192 98.198 +0.010 68,116 685,053 -7,629
Dec02 020829 98.220 98.255 98.215 98.235 +0.040 93,467 719,774 -4,146
Mar03 020829 98.080 98.135 98.065 98.095 +0.060 114,001 609,144 -8,437
Jun03 020829 97.785 97.880 97.785 97.820 +0.085 79,899 430,370 +7,661
Sep03 020829 97.400 97.500 97.400 97.445 +0.095 28,797 356,659 -2,484
Dec03 020829 97.035 97.120 97.035 97.070 +0.095 23,989 297,747 +1,418
Mar04 020829 96.740 96.805 96.735 96.770 +0.095 13,957 182,399 -2,130
Jun04 020829 96.470 96.545 96.470 96.515 +0.105 15,753 166,965 +354
Sep04 020829 96.230 96.310 96.230 96.280 +0.110 7,639 129,625 +635
Dec04 020829 95.995 96.070 95.995 96.040 +0.110 4,237 122,171 -285
Mar05 020829 95.855 95.895 95.850 95.855 +0.110 4,137 103,447 +176
Jun05 020829 95.605 95.680 95.605 95.650 +0.110 4,229 93,624 -910
Total Volume and Open Interest 480,512 4,435,704 -13,650
3-Mth Euro-Yen(IMM)
Sep02 020829 99.93 99.93 99.93 99.93 unch 9 12,097 -55
Dec02 020829 99.93 99.93 99.93 99.93 +0.01 58 5,085 +0
Mar03 020829 99.91 99.91 99.91 99.91 +0.01 0 2,910 +0
Jun03 020829 99.91 99.92 99.91 99.92 +0.01 10 6,153 +2
Sep03 020829 99.89 99.89 99.89 99.89 unch 0 2,271 +0
Dec03 020829 99.86 99.86 99.86 99.86 unch 2 2,618 +0
Mar04 020829 99.82 99.82 99.82 99.82 unch 10 710 -10
Jun04 020829 99.80 99.80 99.80 99.80 +0.01 0 577 +0
Sep04 020829 99.75 99.75 99.75 99.75 unch 100 910 +100
Dec04 020829 99.69 99.69 99.69 99.69 +0.02 0 161 +0
Total Volume and Open Interest 189 35,852 +37
3-Mth Euro-Yen(SIMEX)
Sep02 020829 99.93 99.93 99.93 99.93 unch 855 43,122 -77
Dec02 020829 99.92 99.92 99.92 99.92 unch 994 39,799 +602
Mar03 020829 99.90 99.90 99.90 99.90 unch 76 33,554 +27
Jun03 020829 99.91 99.91 99.91 99.91 unch 53 49,786 -12
Sep03 020829 99.89 99.89 99.89 99.89 unch 325 26,595 -117
Dec03 020829 99.87 99.87 99.87 99.87 unch 470 16,322 +308
Mar04 020829 99.82 99.82 99.82 99.82 unch 392 15,086 -385
Jun04 020829 99.80 99.80 99.80 99.80 unch 92 6,844 +85
Total Volume and Open Interest 3,264 242,034 +883
German Euro-Bund(EUREX)
Sep02 020829 110.71 111.04 110.60 110.72 +0.05 746,211 712,045 -15,833
Dec02 020829 110.10 110.40 109.98 110.10 +0.06 52,950 123,585 +33,850
Mar03 020829 109.97 109.97 109.97 109.97 +0.05 4,608 0 +0
Total Volume and Open Interest 803,769 835,630 +18,017
German Euro-Bobl(EUREX)
Sep02 020829 108.34 108.60 108.28 108.43 +0.13 435,555 500,634 -15,666
Dec02 020829 107.67 107.93 107.67 107.77 +0.15 26,087 101,127 +18,670
Mar03 020829 107.66 107.66 107.66 107.66 +0.14 3,024 0 +0
Total Volume and Open Interest 464,666 601,761 +3,004
Long Gilt(LIFFE)
Sep02 020829 115~27 116~09 115~27 116~02 +0~07 68,105 72,213 -14,076
Dec02 020829 118~13 118~26 118~12 118~18 +0~05 34,303 51,674 +28,576
Total Volume and Open Interest 102,408 123,887 +14,500
3-Mth Short Sterling(LIFFE)
Sep02 020829 96.01 96.03 96.00 96.02 +0.02 8,981 0 +0
Dec02 020829 96.01 96.11 96.01 96.06 +0.05 23,555 0 +0
Mar03 020829 95.94 96.03 95.94 95.98 +0.06 35,617 0 +0
Total Volume and Open Interest 120,508    
3-Mth Euribor(LIFFE)
Sep02 020829 96.655 96.680 96.645 96.670 +0.015 57,319 355,451 +5,162
Dec02 020829 96.665 96.730 96.655 96.700 +0.045 79,571 403,257 +918
Mar03 020829 96.615 96.705 96.600 96.665 +0.065 100,135 309,926 +6,199
Total Volume and Open Interest 375,477 1,808,530 +16,941
3-Mth Aus T-Bills(SFE)
Sep02 020829 94.96 94.99 94.94 94.98 +0.04 8,130 253,163 +3,500
Dec02 020829 94.86 94.91 94.85 94.89 +0.05 28,420 255,361 +29,366
Mar03 020829 94.71 94.77 94.70 94.74 +0.06 3,768 80,444 +1,548
Jun03 020829 94.59 94.63 94.58 94.61 +0.06 498 36,495 +359
Sep03 020829 94.47 94.50 94.47 94.48 +0.05 465 23,805 +346
Dec03 020829 94.38 94.38 94.37 94.37 +0.07 56 17,589 -114
Mar04 020829 94.25 94.27 94.25 94.27 +0.08 46 11,343 +11
Jun04 020829 94.13 94.16 94.13 94.16 +0.08 2 5,395 +1
Sep04 020829 94.05 94.05 94.05 94.05 +0.06 0 2,110 +0
Dec04 020829 93.97 93.97 93.97 93.97 +0.07 10 1,530 +10
Total Volume and Open Interest 41,395 688,287 +35,027
10-Year Aus T-Bonds(SFE)
Sep02 020829 94.24 94.28 94.24 94.25 +0.06 1,813 249,317 +2,056
Dec02 020829 94.25 94.25 94.22 94.22 +0.05 18 418 +17
Total Volume and Open Interest 10,598 247,662 +6,878
3-Year Aus T-Bonds(SFE)
Sep02 020829 94.66 94.71 94.64 94.69 +0.06 48,938 760,066 +42,938
Dec02 020829 94.66 94.66 94.66 94.66 +0.09 2 1,102 +2
Total Volume and Open Interest 48,940 761,168 +42,940
Gold(CMX)
Oct02 020829 311.6 313.7 311.0 313.3 +3.5 527 11,959 -112
Dec02 020829 312.5 314.8 312.0 314.4 +3.5 18,090 88,208 -2,427
Feb03 020829 315.0 315.3 313.5 315.1 +3.5 8 9,551 +5
Apr03 020829 315.7 315.7 315.7 315.7 +3.5 8 4,345 +7
Jun03 020829 316.3 316.3 316.3 316.3 +3.5 410 6,072 -160
Aug03 020829 316.8 316.8 316.8 316.8 +3.4 0 6,842 +0
Total Volume and Open Interest 19,101 147,804 -2,727
Silver(CMX)
Sep02 020829 450.0 454.0 450.0 452.7 +2.9 5,374 5,592 -3,197
Dec02 020829 453.5 458.5 453.0 455.7 +3.2 8,968 57,188 +2,933
Mar03 020829 457.5 461.0 456.5 457.9 +3.2 106 4,495 +30
May03 020829 460.0 460.0 459.2 459.2 +3.2 10 2,175 +0
Jul03 020829 460.3 460.3 460.3 460.3 +3.2 1 4,500 +0
Total Volume and Open Interest 14,496 79,258 -210
Platinum(NYM)
Oct02 020829 565.0 569.8 559.5 568.3 +8.1 2,244 7,364 +286
Jan03 020829 558.0 564.0 558.0 562.3 +8.1 48 194 +29
Apr03 020829 562.3 562.3 562.3 562.3 +8.1 0 2 +0
Total Volume and Open Interest 2,292 7,560 +315
Palladium(NYME)
Sep02 020829 340.00 349.00 337.00 341.10 -3.65 444 159 -219
Dec02 020829 342.00 344.00 338.00 340.60 -4.40 1,072 1,908 +36
Total Volume and Open Interest 1,516 2,067 -183
Copper(CMX)
Sep02 020829 67.80 68.50 67.60 68.40 +0.05 12,469 15,891 -7,766
Dec02 020829 68.75 69.45 68.50 69.35 +0.10 15,344 46,749 +6,747
Mar03 020829 70.10 70.10 70.10 70.10 +0.10 154 5,791 +2
May03 020829 70.30 70.65 70.30 70.65 +0.10 14 2,924 +9
Jul03 020829 71.00 71.10 71.00 71.10 +0.10 8 2,662 +7
Total Volume and Open Interest 29,459 104,018 -686
DJIA Index(CBOT)
Sep02 020829 8645 8740 8560 8653 -29 23,583 31,309 -732
Dec02 020829 8625 8730 8545 8641 -30 114 758 +16
Mar03 020829 8570 8636 8570 8636 -30 3 10 +2
Jun03 020829 8632 8632 8632 8632 -30      
Total Volume and Open Interest 23,700 32,104 -714
S & P 500(CME)
Sep02 020829 908.00 925.20 902.80 916.00 -0.50 68,052 551,323 -4,031
Dec02 020829 907.00 923.00 904.00 916.20 -0.60 9,686 45,584 +6,813
Mar03 020829 916.30 916.30 916.30 916.30 -0.60 2 20,521 +1
Jun03 020829 916.80 916.80 916.80 916.80 -0.60 5 331 +5
Total Volume and Open Interest 77,745 617,805 +2,788
S & P 500 E-Mini(Globex)
Sep02 020829 916.50 925.25 902.50 916.00 -0.50 469,850 341,542 +4,305
Dec02 020829 916.50 925.25 904.25 916.25 -0.50 156 256 +24
Total Volume and Open Interest 470,006 341,798 +4,329
NASDAQ 100(CME)
Sep02 020829 935.00 975.00 927.00 957.50 +11.50 16,160 68,686 +1,786
Dec02 020829 935.00 963.00 932.00 961.50 +11.50 307 3,265 +455
Mar03 020829 965.50 965.50 965.50 965.50 +11.50      
Total Volume and Open Interest 16,467 71,951 +2,241
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020829 945.0 975.0 927.0 957.5 +11.5 191,813 174,384 -3,236
Dec02 020829 951.0 972.5 933.0 961.5 +11.5 515 556 +497
Total Volume and Open Interest 192,328 174,940 -2,739
NYSE Composite(NYBOT)
Sep02 020829 491.00 498.25 489.00 494.50 -0.50 170 4,687 -50
Dec02 020829 490.50 494.50 490.50 494.50 -0.50 10 321 +10
Mar03 020829 494.50 494.50 494.50 494.50 -0.50 0 100 +0
Total Volume and Open Interest 180 5,108 -40
S & P Midcap 400(CME)
Sep02 020829 437.00 447.50 436.00 445.10 +3.85 907 16,077 +1
Dec02 020829 445.90 445.90 445.90 445.90 +3.80      
Mar03 020829 448.90 448.90 448.90 448.90 +3.80      
Total Volume and Open Interest 907 16,077 +1
Russell 2000(CME)
Sep02 020829 386.00 397.00 385.50 394.40 +3.80 2,263 24,726 -452
Dec02 020829 394.80 394.80 394.80 394.80 +3.70 2 17 +2
Mar03 020829 396.80 396.80 396.80 396.80 +3.70      
Total Volume and Open Interest 2,265 24,743 -450
Value Line(KCBT)
Sep02 020829 1007.00 1041.50 1007.00 1027.00 +5.00 18 140 -12
Total Volume and Open Interest 18 140 -12
Nikkei 225(CME)
Sep02 020829 9510 9655 9510 9590 -105 1,760 25,482 +466
Dec02 020829 9580 9600 9510 9585 -105 4 131 +4
Total Volume and Open Interest 1,764 25,620 +470
Nikkei 225(SIMEX)
Sep02 020829 9680 9700 9550 9600 -185 15,900 87,060 +71
Dec02 020829 9565 9565 9565 9565 -185 1 200 +36
Mar03 020829 9565 9565 9565 9565 -185 0 300 +0
Total Volume and Open Interest 15,901 87,560 +107
CAC 40(MATIF)
Aug02 020829 3420.0 3420.0 3309.5 3355.0 -65.5 168,850 542,529 +22,842
Sep02 020829 3410.0 3420.0 3318.0 3368.0 -61.0 110,595 285,631 +84,559
Oct02 020829 3352.5 3352.5 3352.5 3352.5 -87.0 0 10 +0
Total Volume and Open Interest 285,762 862,329 +113,619
DAX Index(EUREX)
Sep02 020829 3687.0 3707.0 3586.5 3678.0 -34.0 76,509 205,071 +2,938
Dec02 020829 3690.0 3734.0 3629.0 3709.5 -34.0 750 8,114 -44
Mar03 020829 3712.0 3761.5 3652.5 3738.5 -35.0 316 2,108 +214
Total Volume and Open Interest 77,575 215,293 +3,108
FT-SE 100(LIFFE)
Sep02 020829 4257.00 4272.50 4179.50 4201.00 -79.00 55,446 432,766 -2,770
Dec02 020829 4262.00 4272.00 4203.50 4221.00 -82.00 96 33,904 -45
Mar03 020829 4262.50 4262.50 4211.00 4211.00 -82.00 1,325 15,606 +152
Total Volume and Open Interest 58,158 492,432 -2,663
SPI 200(SFE)
Sep02 020829 3108.0 3126.0 3104.0 3122.0 -3.0 11,011 177,572 +3,867
Dec02 020829 3119.0 3136.0 3119.0 3133.0 -5.0 177 3,709 +98
Mar03 020829 3142.0 3142.0 3142.0 3142.0 -4.0 25 1,132 +25
Total Volume and Open Interest 11,341 184,092 +4,122
GSCI(CME)
Sep02 020829 212.40 214.70 212.40 214.70 +1.05 138 17,589 -256
Oct02 020829 215.30 216.25 215.30 216.25 +1.00 0 5 +0
Nov02 020829 216.75 216.75 216.75 216.75 +0.75      
Total Volume and Open Interest 138 17,594 -256
Bridge CRB Index(NYBOT)
Nov02 020829 221.20 221.20 220.50 220.80 +0.30 11 249 +3
Jan03 020829 222.80 222.80 222.80 222.80 +0.30 0 103 +0
Feb03 020829 222.80 222.80 222.80 222.80 +0.30 0 50 +0
Total Volume and Open Interest 11 403 +3
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

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