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 September 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020903 566.00 566.00 556.00 559.75 +0.75 4,027 10,244 -77
Nov02 020903 552.00 554.00 545.50 549.50 +4.75 22,917 99,565 +282
Jan03 020903 553.50 555.00 547.00 551.00 +5.00 2,674 22,719 +490
Mar03 020903 554.50 555.00 548.00 551.50 +4.25 1,948 19,514 +1,016
May03 020903 551.50 553.00 546.00 550.00 +5.00 1,479 29,166 +81
Jul03 020903 550.00 552.00 546.00 549.50 +6.50 654 9,867 +77
Aug03 020903 544.00 546.00 542.00 544.50 +5.50 1 393 +0
Total Volume and Open Interest 34,087 195,411 +1,922
Soybean Meal(CBOT)
Sep02 020903 183.50 183.80 180.80 182.00 +0.40 3,886 9,388 -225
Oct02 020903 175.20 175.50 173.60 174.50 +1.40 3,086 24,007 +417
Dec02 020903 172.70 173.00 171.00 172.20 +2.00 7,189 61,144 +803
Jan03 020903 172.00 172.30 170.70 171.60 +2.10 839 9,089 +295
Mar03 020903 171.00 171.30 169.40 170.20 +1.80 1,321 8,921 -29
May03 020903 170.00 170.00 167.80 168.10 +2.40 753 14,017 +132
Jul03 020903 169.50 169.50 167.50 168.10 +1.60 90 7,872 +30
Aug03 020903 167.00 167.00 166.50 166.60 +2.10 12 2,034 +10
Total Volume and Open Interest 17,212 140,580 +1,452
Soybean Oil(CBOT)
Sep02 020903 20.80 20.80 20.33 20.44 -0.20 4,450 5,436 -3,443
Oct02 020903 20.78 20.83 20.28 20.41 -0.24 7,321 21,946 -828
Dec02 020903 20.88 20.90 20.30 20.45 -0.27 9,419 82,910 -236
Jan03 020903 20.74 20.78 20.37 20.45 -0.27 1,031 9,771 +442
Mar03 020903 20.85 20.88 20.35 20.46 -0.36 542 6,550 +243
May03 020903 20.83 20.83 20.40 20.48 -0.34 1,149 10,486 +668
Jul03 020903 20.85 20.85 20.43 20.49 -0.33 265 5,063 +14
Aug03 020903 20.70 20.70 20.43 20.43 -0.22 28 1,056 +23
Total Volume and Open Interest 24,380 146,702 -3,031
Canola(WCE)
Sep02 020903 417.4 417.4 417.4 417.4 unch 20 125 +20
Nov02 020903 428.0 430.0 426.0 426.8 +2.6 2,545 30,794 -953
Jan03 020903 431.0 432.5 429.0 430.3 +2.0 2,359 15,431 -154
Mar03 020903 433.0 433.0 428.5 430.0 +1.8 370 7,442 -344
May03 020903 431.0 431.0 428.5 428.5 +0.8 324 1,805 -93
Total Volume and Open Interest 5,683 56,205 -1,464
Corn(CBOT)
Sep02 020903 265.00 266.75 262.75 265.75 +6.25 16,132 12,762 -7,321
Dec02 020903 273.00 275.50 271.50 274.25 +6.25 49,777 329,441 +2,101
Mar03 020903 279.00 281.50 277.25 280.25 +6.50 5,398 72,902 +1,233
May03 020903 281.00 283.50 280.25 282.50 +5.50 792 17,558 +196
Jul03 020903 280.00 281.50 279.00 280.75 +4.75 1,633 23,954 +334
Sep03 020903 263.50 265.00 263.00 264.75 +4.25 145 5,453 +12
Total Volume and Open Interest 75,354 485,670 -3,100
Wheat(CBOT)
Sep02 020903 367.00 369.25 366.00 367.00 +4.75 3,134 2,663 -1,643
Dec02 020903 376.00 376.50 372.50 374.25 +4.25 17,368 96,342 +2,597
Mar03 020903 380.50 382.00 378.00 379.75 +2.25 2,229 19,191 +535
May03 020903 373.00 373.00 370.00 371.50 +3.75 94 1,571 -16
Jul03 020903 351.50 352.00 348.00 351.50 +1.75 1,471 8,485 +598
Total Volume and Open Interest 24,375 130,208 +2,086
Wheat(KCBT)
Sep02 020903 426.00 429.00 423.50 428.00 +5.00 1,413 919 -1,063
Dec02 020903 419.50 424.50 419.50 424.00 +8.25 8,296 57,951 +2,669
Mar03 020903 417.50 419.00 416.00 419.00 +7.00 1,581 14,132 -203
May03 020903 397.00 400.00 397.00 398.50 +3.00 95 1,548 +8
Jul03 020903 367.50 368.00 366.00 366.00 +0.75 544 4,356 +150
Total Volume and Open Interest 11,948 78,992 +1,579
Wheat(MGE)
Sep02 020903 440.00 443.00 434.00 437.00 +2.00 1,217 977 -733
Dec02 020903 443.00 446.25 440.75 445.75 +8.00 5,851 18,372 +253
Mar03 020903 439.00 442.00 436.50 440.25 +6.25 1,038 4,373 -84
May03 020903 424.25 425.50 421.50 425.50 +6.25 171 1,447 -65
Jul03 020903 401.00 401.00 395.00 396.50 -0.50 460 1,719 +143
Total Volume and Open Interest 8,872 27,982 -435
Oats(CBOT)
Sep02 020903 180.75 191.00 180.75 190.00 +12.50 470 285 -195
Dec02 020903 187.75 193.00 186.00 192.75 +8.50 1,173 7,436 +115
Mar03 020903 182.75 188.00 181.00 187.25 +6.25 78 1,820 -22
May03 020903 181.00 183.25 181.00 183.25 +4.00 28 238 +1
Total Volume and Open Interest 1,749 9,780 -101
Rough Rice(CBOT)
Sep02 020903 4.00 4.00 3.95 3.95 unch 67 404 -945
Nov02 020903 4.20 4.23 4.16 4.16 -0.01 241 3,821 -320
Jan03 020903 4.43 4.44 4.39 4.39 +0.00 5 1,045 +3
Mar03 020903 4.65 4.66 4.61 4.61 -0.01 0 845 +0
Total Volume and Open Interest 369 7,159 -1,218
Live Cattle(CME)
Oct02 020903 66.850 67.150 66.800 66.975 -0.225 5,266 41,348 +370
Dec02 020903 69.850 69.950 69.675 69.875 -0.300 2,109 26,804 +396
Feb03 020903 71.300 71.300 70.975 71.225 -0.325 539 16,010 +86
Apr03 020903 72.000 72.100 71.800 72.050 -0.375 359 7,912 +247
Jun03 020903 67.500 67.500 67.225 67.400 -0.350 249 3,291 +195
Aug03 020903 68.000 68.000 67.700 67.700 -0.375 8 112 +8
Total Volume and Open Interest 8,530 95,477 +919
Feeder Cattle(CME)
Sep02 020903 79.300 79.400 79.050 79.200 -0.525 199 1,129 -662
Oct02 020903 79.300 79.300 78.750 78.825 -0.850 948 6,163 +193
Nov02 020903 79.500 79.550 78.950 79.150 -0.825 263 2,111 +148
Jan03 020903 77.400 77.550 77.150 77.200 -0.675 126 1,289 +60
Mar03 020903 76.600 76.600 76.100 76.100 -0.675 6 182 +4
Apr03 020903 76.550 76.550 76.100 76.125 -0.575 6 143 +6
May03 020903 76.100 76.100 76.100 76.100 -0.600 5 111 +5
Total Volume and Open Interest 1,554 11,129 -2,042
Lean Hogs(CME)
Oct02 020903 29.800 30.200 29.400 30.050 -0.825 3,703 17,109 -488
Dec02 020903 34.650 34.650 33.600 34.325 -0.975 2,196 12,986 +277
Feb03 020903 41.700 42.025 41.400 41.975 -0.750 408 3,141 +4
Apr03 020903 48.000 48.500 47.500 48.500 -0.150 118 984 +35
May03 020903 56.550 57.650 56.400 57.650 unch 35 314 +39
Jun03 020903 59.000 59.550 58.600 59.550 unch 57 347 +33
Jul03 020903 58.500 58.750 58.500 58.750 -0.225 4 148 +0
Aug03 020903 55.500 55.500 55.300 55.300 -0.450 1 45 +0
Total Volume and Open Interest 6,523 35,081 -99
Pork Bellies(CME)
Feb03 020903 61.300 61.800 59.900 61.750 -0.150 196 972 +5
Mar03 020903 60.000 61.200 60.000 61.200 -0.400 1 32 +1
May03 020903 62.900 62.900 62.500 62.500 -0.975 9 18 +7
Jul03 020903 62.550 62.550 62.550 62.550 -0.450 0 14 +0
Aug03 020903 62.000 62.050 62.000 62.050 +0.050 0 3 +0
Total Volume and Open Interest 206 1,039 +13
Class III Milk(CME)
Sep02 020903 9.85 9.90 9.85 9.90 -0.01 31 3,337 +26
Oct02 020903 10.10 10.10 10.00 10.00 -0.05 30 3,002 +13
Nov02 020903 10.45 10.46 10.45 10.46 -0.13 41 1,715 +19
Dec02 020903 10.51 10.51 10.45 10.51 -0.10 44 1,326 +10
Jan03 020903 11.15 11.15 11.00 11.00 -0.21 21 715 +1
Total Volume and Open Interest 269 12,537 -3,313
Cocoa(NYBOT)
Sep02 020903 1990 1990 1950 1975 -37 85 684 -202
Dec02 020903 1992 1992 1930 1961 -41 5,078 38,905 -123
Mar03 020903 1997 1997 1945 1974 -38 979 22,336 +349
May03 020903 2008 2008 1961 1985 -37 231 7,913 +178
Jul03 020903 2011 2013 1975 1990 -34 120 7,671 +69
Sep03 020903 1996 1996 1960 1992 -36 31 11,418 +29
Dec03 020903 1985 1996 1970 1996 -40 57 10,786 -196
Total Volume and Open Interest 6,581 104,597 +104
Coffee "C"(NYBOT)
Sep02 020903 51.50 54.25 50.40 54.25 +2.75 244 1,526 -160
Dec02 020903 52.80 56.10 51.95 55.85 +2.65 5,589 38,927 +246
Mar03 020903 55.60 58.70 54.85 58.65 +2.60 1,344 13,257 +277
May03 020903 57.00 60.10 56.60 60.10 +2.60 182 4,716 +73
Jul03 020903 58.50 61.35 58.00 61.35 +2.60 44 4,414 +11
Sep03 020903 60.05 62.65 60.05 62.65 +2.60 11 3,077 +6
Total Volume and Open Interest 7,423 66,177 +461
Orange Juice(NYBOT)
Sep02 020903 100.00 100.00 97.85 97.85 -1.65 1,425 1,032 -1,093
Nov02 020903 102.30 102.40 100.50 100.65 -1.55 1,750 17,828 +525
Jan03 020903 104.80 104.80 102.70 102.70 -1.50 258 5,074 +149
Mar03 020903 105.50 105.50 104.50 104.50 -1.00 77 3,653 +43
May03 020903 105.25 105.25 105.25 105.25 -1.00 45 663 +14
Total Volume and Open Interest 3,565 28,751 -352
Sugar #11(NYBOT)
Oct02 020903 6.00 6.22 5.96 6.21 +0.23 16,973 85,257 -1,973
Mar03 020903 5.96 6.08 5.93 6.07 +0.11 11,883 48,130 +3,123
May03 020903 5.75 5.80 5.72 5.80 +0.08 428 13,569 -10
Jul03 020903 5.51 5.56 5.46 5.55 +0.05 698 19,391 +405
Oct03 020903 5.56 5.69 5.56 5.63 +0.06 487 12,017 +187
Total Volume and Open Interest 30,568 185,273 +1,774
Sugar #14(NYBOT)
Sep02 020808 20.75 20.75 20.70 20.70 -0.10 53 1,776 -51
Nov02 020903 21.40 21.40 21.30 21.37 -0.08 241 3,719 +33
Jan03 020903 21.40 21.40 21.35 21.35 unch 484 2,295 -115
Mar03 020903 21.45 21.45 21.44 21.44 -0.01 126 3,388 +108
May03 020903 21.55 21.55 21.55 21.55 -0.04 204 1,464 +49
Total Volume and Open Interest 1,063 12,145 +80
London Cocoa(LCE)
Sep02 020903 1400 1400 1349 1364 -37 1,564 10,249 -1,281
Dec02 020903 1419 1420 1360 1381 -38 3,300 57,443 +654
Mar03 020903 1433 1434 1379 1395 -38 868 40,009 -551
May03 020903 1441 1441 1391 1407 -38 1,118 10,496 +382
Jul03 020903 1455 1456 1400 1416 -40 56 11,535 +19
Sep03 020903 1461 1461 1409 1422 -39 50 8,684 +0
Dec03 020903 1413 1424 1413 1424 -39 0 7,897 +0
Total Volume and Open Interest 6,956 148,176 -777
London Coffee(LCE)
Sep02 020903 538.00 555.00 536.00 550.00 +8.00 992 3,440 -839
Nov02 020903 560.00 572.00 551.00 566.00 +3.00 6,159 40,935 +401
Jan03 020903 575.00 586.00 566.00 581.00 +5.00 1,705 31,486 -92
Mar03 020903 585.00 600.00 584.00 594.00 +4.00 666 22,121 +465
May03 020903 604.00 608.00 599.00 608.00 +4.00 94 11,607 +40
Jul03 020903 613.00 621.00 613.00 621.00 +3.00 73 9,606 -2
Total Volume and Open Interest 9,689 122,880 -27
London Sugar(LCE)
Oct02 020903 181.60 185.10 181.60 184.90 +2.90 1,517 14,497 -42
Dec02 020903 177.60 179.10 177.00 178.90 +1.90 595 14,195 +266
Mar03 020903 179.40 181.00 179.20 181.00 +2.00 268 11,998 +203
May03 020903 179.50 180.40 179.50 180.40 +2.20 2 4,214 -2
Aug03 020903 178.50 179.40 177.80 179.40 +1.50 3 2,460 +0
Total Volume and Open Interest 2,388 49,035 +425
Cotton(NYBOT)
Oct02 020903 44.50 44.50 43.70 43.80 -0.86 186 2,518 -62
Dec02 020903 46.30 46.30 45.60 45.74 -0.73 2,130 48,752 -105
Mar03 020903 48.15 48.15 47.70 47.75 -0.84 204 8,756 -27
May03 020903 50.50 50.55 50.25 50.25 -1.05 84 6,327 +40
Jul03 020903 51.55 51.55 51.25 51.30 -1.30 10 2,451 +10
Oct03 020903 52.40 52.40 52.40 52.40 -1.00 0 156 +0
Total Volume and Open Interest 2,614 70,100 -144
Lumber(CME)
Sep02 020903 226.5 229.7 223.6 229.0 +0.7 232 1,428 -144
Nov02 020903 233.1 234.0 230.0 231.5 -3.4 241 792 +14
Jan03 020903 248.3 248.5 247.0 248.0 -3.5 44 145 +3
Mar03 020903 258.2 258.2 256.8 256.8 -1.7 2 48 +1
Total Volume and Open Interest 523 2,459 -122
Crude Oil(NYM)
Oct02 020903 28.60 28.63 27.70 27.79 -1.19 54,317 171,598 -3,543
Nov02 020903 28.50 28.53 27.72 27.79 -1.01 21,576 53,652 -1,889
Dec02 020903 28.27 28.38 27.55 27.65 -0.93 14,439 61,773 -527
Jan03 020903 28.10 28.10 27.38 27.38 -0.89 3,402 31,225 +708
Feb03 020903 27.80 27.80 27.06 27.06 -0.84 1,435 12,310 +119
Mar03 020903 27.18 27.18 26.65 26.74 -0.79 727 16,679 +122
Apr03 020903 26.65 26.70 26.42 26.42 -0.74 569 9,037 +344
May03 020903 26.20 26.20 26.12 26.12 -0.68 99 5,724 +29
Jun03 020903 26.10 26.10 25.80 25.82 -0.64 1,402 20,795 +404
Jul03 020903 25.75 25.75 25.53 25.53 -0.62 69 5,269 +34
Aug03 020903 25.27 25.27 25.27 25.27 -0.60 100 4,781 +55
Sep03 020903 25.04 25.04 25.04 25.04 -0.58 100 8,696 +276
Oct03 020903 24.82 24.82 24.82 24.82 -0.56 100 3,008 +91
Nov03 020903 24.62 24.62 24.62 24.62 -0.55 100 3,123 +100
Dec03 020903 24.68 24.68 24.45 24.45 -0.55 1,313 27,658 -449
Jan04 020903 24.40 24.40 24.33 24.33 -0.53 51 4,309 +51
Total Volume and Open Interest 99,915 485,473 -3,634
Heating Oil(NYM)
Oct02 020903 75.40 75.80 72.50 72.81 -3.54 16,704 61,487 +542
Nov02 020903 76.30 76.45 73.50 73.72 -3.43 2,172 20,747 +340
Dec02 020903 76.90 77.40 74.40 74.47 -3.33 1,659 19,478 -308
Jan03 020903 77.10 77.55 74.92 74.92 -3.18 1,158 12,571 -37
Feb03 020903 76.60 76.80 74.27 74.27 -2.98 280 9,464 +142
Mar03 020903 74.80 74.80 72.47 72.47 -2.73 430 6,952 +53
Apr03 020903 72.25 72.25 70.37 70.37 -2.53 54 3,535 +6
May03 020903 69.50 69.50 68.22 68.22 -2.33 151 2,496 -73
Jun03 020903 67.32 67.32 67.32 67.32 -2.18 210 3,370 +87
Jul03 020903 67.32 67.32 67.32 67.32 -2.08 50 1,138 +50
Aug03 020903 67.62 67.62 67.62 67.62 -1.98 100 552 +78
Sep03 020903 68.12 68.12 68.12 68.12 -1.88 50 473 +20
Total Volume and Open Interest 34,931 147,906 -3,775
Unleaded Gas(NYM)
Oct02 020903 77.60 77.60 74.40 74.52 -4.20 19,587 58,195 +170
Nov02 020903 76.60 76.85 73.90 74.05 -3.82 1,921 14,606 +499
Dec02 020903 75.90 76.10 73.50 73.75 -3.49 935 9,601 +64
Jan03 020903 75.70 76.10 73.65 73.65 -3.27 349 3,767 +92
Feb03 020903 76.05 76.05 73.88 73.88 -3.21 83 2,330 +38
Total Volume and Open Interest 38,443 98,357 -4,338
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Oct02 020903 3.190 3.195 3.100 3.132 -0.164 24,801 56,853 -1,900
Nov02 020903 3.540 3.540 3.470 3.487 -0.139 6,597 33,507 +115
Dec02 020903 3.810 3.810 3.760 3.777 -0.124 6,260 32,657 +230
Jan03 020903 3.940 3.945 3.900 3.917 -0.112 3,790 29,505 -1,366
Feb03 020903 3.900 3.900 3.865 3.867 -0.107 1,723 21,776 -42
Mar03 020903 3.830 3.830 3.780 3.792 -0.102 1,323 24,583 -780
Apr03 020903 3.720 3.720 3.690 3.692 -0.089 2,301 19,630 +53
May03 020903 3.720 3.730 3.696 3.696 -0.088 1,035 13,499 +184
Jun03 020903 3.740 3.740 3.714 3.714 -0.088 521 16,615 -39
Jul03 020903 3.760 3.770 3.742 3.742 -0.088 67 13,617 +24
Aug03 020903 3.800 3.800 3.760 3.760 -0.085 358 11,283 +27
Sep03 020903 3.800 3.800 3.760 3.760 -0.085 267 11,486 +35
Oct03 020903 3.820 3.820 3.781 3.781 -0.085 607 12,850 -103
Nov03 020903 3.990 3.990 3.951 3.951 -0.085 209 7,419 -146
Dec03 020903 4.135 4.135 4.111 4.111 -0.086 340 9,840 +53
Jan04 020903 4.230 4.230 4.176 4.176 -0.086 463 10,960 +169
Total Volume and Open Interest 54,113 416,010 -4,130
Brent Crude Oil(ICE)
Oct02 020903 27.30 27.35 26.45 26.57 -0.97 15,776 66,912 -3,683
Nov02 020903 27.26 27.31 26.54 26.62 -0.83 9,468 50,091 +1,227
Dec02 020903 27.07 27.19 26.45 26.52 -0.79 2,637 32,320 -157
Jan03 020903 26.79 26.89 26.23 26.29 -0.75 216 18,472 -12
Feb03 020903 26.47 26.59 26.00 26.03 -0.69 25 8,787 +25
Mar03 020903 25.98 25.98 25.70 25.74 +25.74 0 8,339 -150
Apr03 020903 25.99 25.99 25.40 25.43 -0.64 165 6,344 +0
May03 020903 25.68 25.68 25.07 25.11 +25.11 0 3,263 +0
Jun03 020903 25.32 25.32 24.80 24.81 -0.60 750 13,015 -650
Jul03 020903 24.83 24.83 24.55 24.55 +24.55 0 985 +0
Aug03 020903 24.31 24.31 24.31 24.31 +24.31 0 600 +0
Sep03 020903 24.09 24.09 24.09 24.09 -0.56 100 4,124 +0
Total Volume and Open Interest 29,737 240,401 -3,400
Gas Oil(ICE)
Sep02 020903 230.50 231.25 225.00 225.25 -6.75 10,757 0 -38,188
Oct02 020903 231.25 231.50 225.50 225.75 -6.75 5,888 0 -47,714
Nov02 020903 230.50 231.50 226.50 226.75 -6.25 937 0 -28,248
Dec02 020903 230.75 231.50 226.50 226.50 -6.50 869 0 -42,434
Jan03 020903 231.25 231.25 226.25 226.25 -6.50 455 0 -12,497
Feb03 020903 224.50 224.50 222.75 222.75 -6.25 5 0 -4,933
Mar03 020903 219.50 219.50 218.25 218.25 -6.25      
Apr03 020903 219.00 219.00 214.25 214.25 -6.00      
May03 020903 211.25 211.25 211.25 211.25 -5.75      
Jun03 020903 213.50 213.50 208.75 208.75 -5.50 650 0 -15,656
Total Volume and Open Interest 19,961    
US Dollar Index(NYBOT)
Sep02 020903 106.53 106.53 105.53 105.62 -1.47 11 8,241 -73
Dec02 020903 106.62 106.70 106.07 106.15 -1.46 0 2,896 +23
Mar03 020903 106.69 106.69 106.69 106.69 -1.46 0 8 +0
Total Volume and Open Interest 11 11,149 -50
Australian Dollar(CME)
Sep02 020903 54.89 55.05 54.55 54.76 -0.24 1,491 22,080 -221
Dec02 020903 54.55 54.65 54.18 54.34 -0.23 523 1,449 +484
Mar03 020903 53.92 53.92 53.92 53.92 -0.22 0 22 +0
Total Volume and Open Interest 2,014 24,333 +263
British Pound(CME)
Sep02 020903 155.64 156.38 155.56 156.16 +1.48 1,800 32,058 -840
Dec02 020903 154.76 155.60 154.70 155.32 +1.50 383 1,192 +347
Mar03 020903 154.50 154.50 154.42 154.42 +1.50 0 60 +0
Total Volume and Open Interest 2,184 33,316 -492
Canadian Dollar(CME)
Sep02 020903 64.38 64.47 64.27 64.42 +0.28 3,500 49,895 +174
Dec02 020903 64.21 64.25 64.05 64.22 +0.28 1,077 9,669 +711
Mar03 020903 63.96 64.02 63.88 64.02 +0.28 16 2,295 +3
Jun03 020903 63.70 63.83 63.70 63.83 +0.28 0 779 +0
Total Volume and Open Interest 4,639 63,085 +898
Japanese Yen(CME)
Sep02 020903 85.39 85.64 85.28 85.46 +1.13 3,075 69,497 -992
Dec02 020903 85.76 86.00 85.71 85.84 +1.13 370 2,411 +204
Mar03 020903 86.15 86.20 86.15 86.20 +1.11 0 411 +0
Total Volume and Open Interest 3,445 72,564 -788
Swiss Franc(CME)
Sep02 020903 67.48 68.02 67.48 67.95 +1.25 7,836 37,203 -2,055
Dec02 020903 67.68 68.19 67.66 68.12 +1.25 497 1,514 +365
Mar03 020903 67.84 68.27 67.84 68.27 +1.25 0 50 +0
Total Volume and Open Interest 8,333 38,802 -1,690
EuroFX(CME)
Sep02 020903 99.07 99.70 99.04 99.59 +1.57 7,731 95,206 -2,683
Dec02 020903 98.70 99.29 98.68 99.21 +1.57 766 6,397 +513
Mar03 020903 98.40 98.83 98.40 98.83 +1.57 0 252 +0
Total Volume and Open Interest 8,504 102,119 -2,165
Mexican Peso(CME)
Sep02 020903 10037.5 10067.5 9935.0 9952.5 -92.5 1,178 13,626 -39
Oct02 020903 9892.5 9985.0 9892.5 9892.5 -92.5      
Total Volume and Open Interest 1,253 17,275 -16
30-Year T-Bonds(CBOT)
Sep02 020903 111~00 112~29 111~00 112~23 +1~27 51,388 133,657 -28,871
Dec02 020903 110~01 111~23 110~01 111~17 +1~27 159,062 308,407 +16,942
Mar03 020903 109~04 110~18 109~04 110~12 +1~26 11,077 26,137 +9,351
Total Volume and Open Interest 221,527 468,289 -2,578
10-Year T-Notes(CBOT)
Sep02 020903 113~090 114~180 113~090 114~130 +1~075 129,031 283,396 -48,638
Dec02 020903 112~030 113~065 112~030 113~015 +1~085 325,038 542,824 +66,261
Total Volume and Open Interest 454,069 826,363 +17,623
5-Year T-Notes(CBOT)
Sep02 020903 112~155 112~310 112~115 112~295 +0~285 34,173 256,577 -29,836
Dec02 020903 111~210 112~050 111~160 112~020 +0~285 63,634 398,875 +30,744
Mar03 020903 110~290 110~290 110~290 110~290 +0~290 0 6 +0
Total Volume and Open Interest 97,807 655,458 +908
2 Year T-Notes(CBOT)
Sep02 020903 106~117 107~017 106~117 107~012 +0~039 19,751 39,856 -13,832
Dec02 020903 106~069 106~093 106~064 106~088 +0~044 19,573 75,149 +14,268
Total Volume and Open Interest 39,324 115,005 +436
Eurodollars(CME)
Sep02 020903 98.207 98.245 98.202 98.230 +0.043 53,271 676,795 +751
Dec02 020903 98.260 98.340 98.245 98.335 +0.115 92,007 718,815 -912
Mar03 020903 98.135 98.260 98.070 98.250 +0.190 162,801 609,217 +1,646
Jun03 020903 97.890 98.025 97.835 98.010 +0.220 114,629 450,604 +12,748
Sep03 020903 97.540 97.670 97.475 97.645 +0.220 38,631 368,007 +81
Dec03 020903 97.160 97.310 97.145 97.285 +0.240 33,461 299,387 +223
Mar04 020903 96.885 97.010 96.865 96.990 +0.215 16,924 187,599 +5,618
Jun04 020903 96.620 96.745 96.615 96.710 +0.190 12,494 167,102 +535
Sep04 020903 96.410 96.495 96.390 96.470 +0.170 4,731 129,918 +82
Dec04 020903 96.175 96.260 96.155 96.225 +0.160 9,318 122,766 +667
Mar05 020903 95.990 96.060 95.965 96.025 +0.145 4,687 104,286 +877
Jun05 020903 95.785 95.855 95.755 95.825 +0.150 5,106 95,036 +882
Sep05 020903 95.605 95.685 95.575 95.665 +0.170 1,746 78,301 +463
Dec05 020903 95.410 95.490 95.390 95.485 +0.185 2,694 55,370 +218
Mar06 020903 95.250 95.350 95.220 95.335 +0.195 1,805 56,828 +578
Jun06 020903 95.090 95.190 95.060 95.185 +0.205 2,244 65,154 -902
Sep06 020903 94.955 95.075 94.925 95.065 +0.200 1,139 47,717 -108
Dec06 020903 94.800 94.905 94.765 94.905 +0.195 1,441 36,733 +475
Total Volume and Open Interest 566,379 4,477,144 +25,477
3-Mth Euro-Yen(CME)
Sep02 020903 99.93 99.93 99.93 99.93 unch 1,698 13,657 +1,505
Dec02 020903 99.92 99.92 99.92 99.92 -0.01 198 5,311 +186
Mar03 020903 99.90 99.90 99.90 99.90 -0.01 0 2,880 -30
Jun03 020903 99.92 99.92 99.92 99.92 unch 9 6,098 -44
Sep03 020903 99.90 99.90 99.90 99.90 unch 1 1,970 -299
Dec03 020903 99.87 99.87 99.87 99.87 unch 2 2,206 -452
Mar04 020903 99.83 99.83 99.83 99.83 unch 0 710 +0
Jun04 020903 99.81 99.81 99.81 99.81 unch 0 578 +0
Sep04 020903 99.75 99.75 99.75 99.75 unch 0 910 +0
Dec04 020903 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 1,908 37,341 +866
3-Mth Euro-Yen(SIMEX)
Sep02 020903 99.93 99.93 99.93 99.93 0.00 161 43,254 +955
Dec02 020903 99.92 99.92 99.92 99.92 unch 417 39,755 +122
Mar03 020903 99.90 99.90 99.90 99.90 unch 366 33,223 -198
Jun03 020903 99.92 99.92 99.92 99.92 0.00 377 48,204 -1,942
Sep03 020903 99.90 99.90 99.90 99.90 unch 104 26,152 -258
Dec03 020903 99.87 99.87 99.87 99.87 -0.01 51 15,371 -584
Mar04 020903 99.83 99.83 99.83 99.83 unch 5 14,969 -3
Jun04 020903 99.82 99.82 99.81 99.81 unch 28 6,933 -36
Total Volume and Open Interest 1,509 239,852 -1,944
German Euro-Bund(EUREX)
Sep02 020903 111.38 112.07 111.23 111.99 +0.70 1,201,635 590,953 -7,572
Dec02 020903 110.78 111.46 110.60 111.38 +0.72 372,003 269,264 +59,039
Mar03 020903 110.65 111.27 110.65 111.27 +0.73 2,595 0 +0
Total Volume and Open Interest 1,576,233 860,217 +51,467
German Euro-Bobl(EUREX)
Sep02 020903 109.00 109.36 108.91 109.29 +0.34 651,815 407,076 -15,979
Dec02 020903 108.28 108.65 108.17 108.59 +0.37 274,173 226,889 +33,087
Mar03 020903 108.51 108.51 108.51 108.51 +0.36 2,665 0 -25
Total Volume and Open Interest 928,653 633,965 +17,083
Long Gilt(LIFFE)
Sep02 020903 116~16 117~11 116~14 117~01 +0~17 11,864 45,602 -3,941
Dec02 020903 118~32 119~32 118~24 119~23 +0~23 15,933 72,834 +4,691
Total Volume and Open Interest 27,797 118,436 +750
3-Mth Short Sterling(LIFFE)
Sep02 020903 96.02 96.05 96.01 96.04 +0.02 10,810 165,574 -864
Dec02 020903 96.10 96.18 96.08 96.17 +0.08 18,959 163,604 +119
Mar03 020903 96.03 96.14 96.01 96.13 +0.11 18,960 174,482 -494
Total Volume and Open Interest 82,693 924,902 +1,997
3-Mth Euribor(LIFFE)
Sep02 020903 96.685 96.700 96.670 96.695 +0.010 43,414 351,832 +2,456
Dec02 020903 96.790 96.830 96.745 96.810 +0.040 65,582 413,806 +4,690
Mar03 020903 96.790 96.860 96.745 96.835 +0.070 55,168 340,271 +9,617
Total Volume and Open Interest 234,075 1,882,471 +22,114
3-Mth Aus T-Bills(SFE)
Sep02 020903 95.05 95.14 95.05 95.12 +0.07 9,311 253,547 -3,956
Dec02 020903 95.02 95.15 95.02 95.12 +0.11 18,630 245,485 -6,588
Mar03 020903 94.87 95.02 94.87 95.00 +0.14 2,130 80,917 +948
Jun03 020903 94.76 94.89 94.76 94.87 +0.13 735 38,826 +591
Sep03 020903 94.66 94.77 94.66 94.76 +0.14 621 25,189 +563
Dec03 020903 94.55 94.67 94.55 94.65 +0.14 303 18,409 +253
Mar04 020903 94.47 94.56 94.47 94.54 +0.15 146 11,752 +46
Jun04 020903 94.36 94.46 94.36 94.45 +0.17 136 5,879 -7
Sep04 020903 94.36 94.36 94.36 94.36 +0.18 5 2,277 +5
Dec04 020903 94.27 94.27 94.27 94.27 +0.18 23 1,559 +23
Total Volume and Open Interest 32,045 684,939 -8,117
10-Year Aus T-Bonds(SFE)
Sep02 020903 94.38 94.54 94.38 94.49 +0.11 1,961 261,314 +0
Dec02 020903 94.39 94.45 94.39 94.45 +0.12 1 419 +0
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Sep02 020903 94.84 94.98 94.84 94.95 +0.13 29,897 764,380 -8,484
Dec02 020903 94.80 94.90 94.80 94.90 +0.14 1,505 2,528 +1,511
Total Volume and Open Interest 31,402 766,908 -6,973
Gold(CMX)
Oct02 020903 314.3 314.6 313.6 313.9 +1.1 124 11,856 -3
Dec02 020903 315.0 315.9 314.1 315.0 +1.1 14,074 89,902 -569
Feb03 020903 316.9 317.0 315.7 315.7 +1.1 12 9,563 +10
Apr03 020903 316.5 317.0 315.3 316.3 +1.1 0 4,339 +0
Jun03 020903 316.5 316.8 316.5 316.8 +1.0 0 6,072 +0
Aug03 020903 317.3 317.3 317.3 317.3 +1.0 0 6,842 +0
Oct03 020903 317.9 317.9 317.9 317.9 +1.0 0 741 +0
Dec03 020903 319.0 319.4 318.0 318.6 +0.9 5 9,484 +0
Feb04 020903 319.4 319.4 319.4 319.4 +0.8 0 5 +0
Apr04 020903 320.2 320.2 320.2 320.2 +0.7 0 105 +0
Jun04 020903 321.1 321.1 321.1 321.1 +0.6 0 3,997 +0
Total Volume and Open Interest 14,215 149,247 -562
Silver(CMX)
Sep02 020903 447.0 449.5 445.4 445.4 +1.7 1,073 1,089 -2,370
Dec02 020903 450.0 452.0 447.0 448.5 +1.7 10,096 59,840 +434
Mar03 020903 452.0 453.5 450.7 450.7 +1.7 236 4,915 +211
May03 020903 456.5 456.5 452.0 452.0 +1.7 12 2,175 +0
Jul03 020903 451.5 453.3 451.5 453.3 +1.9 3 4,551 +1
Sep03 020903 460.0 460.0 454.5 454.5 +2.1 0 544 +0
Dec03 020903 454.0 462.0 454.0 455.9 +2.3 24 2,516 +5
Total Volume and Open Interest 11,449 77,944 -1,714
Platinum(NYM)
Oct02 020903 552.0 557.5 543.2 544.6 -21.2 539 7,501 +47
Jan03 020903 550.0 550.0 538.6 538.6 -21.7 55 241 +48
Apr03 020903 538.6 538.6 538.6 538.6 -21.7 0 2 +0
Total Volume and Open Interest 594 7,744 +95
Palladium(NYME)
Sep02 020903 323.95 323.95 323.95 323.95 -3.85 36 73 -4
Dec02 020903 319.20 324.50 317.20 323.95 -2.85 271 1,850 -63
Total Volume and Open Interest 307 1,923 -67
Copper(CMX)
Sep02 020903 67.70 67.90 67.00 67.45 -1.25 1,972 2,098 -9,771
Dec02 020903 68.75 68.80 67.75 68.35 -1.20 5,137 50,532 +816
Mar03 020903 69.20 69.30 68.75 69.10 -1.20 167 6,086 +126
May03 020903 69.80 69.80 69.50 69.65 -1.20 26 2,942 +6
Jul03 020903 70.25 70.30 69.90 70.10 -1.20 16 2,678 +16
Total Volume and Open Interest 7,435 94,732 -8,698
Aluminum(CMX)
DJIA Index(CBOT)
Sep02 020903 8510 8540 8286 8298 -335 15,610 30,528 +440
Dec02 020903 8490 8520 8280 8285 -337 111 831 +33
Mar03 020903 8500 8500 8278 8278 -339 0 10 +0
Jun03 020903 8272 8272 8272 8272 -341      
Total Volume and Open Interest 15,721 31,396 +473
S & P 500(CME)
Sep02 020903 902.00 902.50 876.00 877.70 -38.40 57,025 541,073 -3,270
Dec02 020903 899.00 902.00 876.00 877.70 -38.70 7,214 57,846 +4,360
Mar03 020903 877.50 877.50 877.50 877.50 -39.00 261 20,540 -25
Jun03 020903 877.60 877.60 877.60 877.60 -39.40 0 306 +0
Total Volume and Open Interest 64,500 619,811 +1,065
S & P 500 E-Mini(Globex)
Sep02 020903 913.25 913.25 876.00 877.75 -38.25 286,234 348,227 -5,735
Dec02 020903 911.00 912.00 876.50 877.50 -39.00 235 341 +38
Total Volume and Open Interest 286,469 348,568 -5,697
NASDAQ 100(CME)
Sep02 020903 928.00 929.00 899.00 905.00 -38.50 8,432 67,637 -702
Dec02 020903 929.00 929.00 909.00 909.00 -38.50 203 3,195 +30
Mar03 020903 913.00 913.00 913.00 913.00 -38.50      
Total Volume and Open Interest 8,635 70,832 -672
NASDAQ 100 E-Mini(Globex)
Sep02 020903 942.00 946.00 899.50 905.00 -38.50 112,039 168,582 -9,658
Dec02 020903 947.50 947.50 903.00 909.00 -38.50 54 586 +18
Total Volume and Open Interest 112,093 169,168 -9,640
S & P Midcap 400(CME)
Sep02 020903 439.00 439.00 429.00 430.50 -13.10 813 16,046 -88
Dec02 020903 431.40 431.40 431.25 431.25 -13.15      
Mar03 020903 434.40 434.40 434.25 434.25 -13.15      
Total Volume and Open Interest 813 16,046 -88
Russell 2000(CME)
Sep02 020903 385.00 387.50 377.50 379.25 -11.80 2,235 24,298 -390
Dec02 020903 379.65 379.65 379.65 379.65 -11.80 30 32 +15
Mar03 020903 381.65 381.65 381.65 381.65 -11.80      
Total Volume and Open Interest 2,265 24,330 -375
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Sep02 020903 1013.50 1013.50 989.00 992.00 -36.50 22 183 -11
Total Volume and Open Interest 24 184 -12
Nikkei 225(CME)
Sep02 020903 9480 9480 9220 9225 -280 24,118 90,189 +758
Dec02 020903 9430 9430 9190 9190 -280 445 325 +70
Total Volume and Open Interest 24,563 90,814 +828
Nikkei 225(SGX)
Sep02 020903 9480 9480 9220 9225 -280 24,118 90,189 +758
Dec02 020903 9430 9430 9190 9190 -280 445 325 +70
Mar03 020903 9185 9185 9185 9185 -280 0 300 +0
Total Volume and Open Interest 24,563 90,814 +828
CAC 40(EURONEXT)
Sep02 020903 3275.0 3280.0 3126.5 3140.0 -140.0      
Oct02 020903 3149.0 3149.0 3149.0 3149.0 -140.5      
Nov02 020903 3157.0 3157.0 3157.0 3157.0        
Hang Seng Index(HKFE)
Sep02 020903 9850 9861 9725 9775 -85 15,411 48,806 +667
Oct02 020903 9810 9850 9726 9764 -93 244 118 +70
Total Volume and Open Interest 15,694 49,526 +737
DAX(EUREX)
Sep02 020903 3560.0 3563.5 3405.5 3413.0 -210.0 96,070 204,292 -1,610
Dec02 020903 3593.0 3593.0 3442.5 3442.5 -211.0 2,867 9,788 +707
Mar03 020903 3622.0 3622.0 3469.0 3469.0 -213.5 148 2,247 +40
Total Volume and Open Interest 99,085 216,327 -863
FT-SE 100(EURONEXT)
Sep02 020903 4159.50 4159.50 3982.00 4035.50 -140.50 24,392 437,306 +2,131
Dec02 020903 4140.00 4152.00 4005.00 4055.00 -142.50 74 36,532 +45
Mar03 020903 4045.00 4045.00 4045.00 4045.00 -140.50 2,050 17,606 +2,000
Total Volume and Open Interest 26,521 501,614 +4,181
SPI 200(SFE)
Sep02 020903 3120.0 3142.0 3115.0 3142.0 +18.0 6,493 183,044 +159
Dec02 020903 3122.0 3154.0 3122.0 3154.0 +18.0 88 4,054 +27
Mar03 020903 3141.0 3165.0 3141.0 3165.0 +21.0 35 1,252 +5
Total Volume and Open Interest 6,671 190,053 +221
GSCI(CME)
Sep02 020903 214.00 214.00 209.40 210.00 -4.80 73 17,553 -33
Oct02 020903 212.40 212.40 212.40 212.40 -4.70 55 62 +55
Nov02 020903 213.50 213.50 213.50 213.50 -4.20      
Total Volume and Open Interest 128 17,615 +22
Reuters CRB Index(NYBOT)
Nov02 020903 222.50 223.25 220.95 221.15 -0.85 25 244 -6
Jan03 020903 223.65 223.65 223.65 223.65 -0.35 0 103 +0
Feb03 020903 223.90 223.90 223.90 223.90 -0.10 0 50 +0
Total Volume and Open Interest 25 398 -6
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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

For those who "research their trades" via historical daily charts, Research Director Nick Colley wants
to give you a taste of enhancements forthcoming to the Traders Desk
Reference (TDR) section of the MRCI web site.  Click on the following
address and you will be directed to the test section for Soybeans:

http://www.mrci.com/client/tdr/s/index.php

Remember this is only a test section, but it is intended to be the model
for all other futures.  You can use the "mouse-over" function, the table
includes seasonal patterns, weekly and monthly contract continuation
charts, and by clicking on the year in the "History Range" row, a table
will appear with each year in the data base.  Click again and find the
daily chart for that contract for that year.  Enjoy!