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 September 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020904 560.00 565.00 556.50 563.25 +3.50 4,256 9,568 -676
Nov02 020904 550.00 555.50 547.25 552.75 +3.25 31,737 102,995 +3,430
Jan03 020904 550.50 556.75 549.00 554.25 +3.25 1,973 22,686 -33
Mar03 020904 551.50 558.00 549.00 555.25 +3.75 1,593 19,842 +328
May03 020904 548.50 555.50 548.00 553.25 +3.25 603 29,416 +250
Jul03 020904 548.50 555.50 548.50 552.75 +3.25 572 10,094 +227
Aug03 020904 547.50 547.50 547.50 547.50 +3.00 33 389 -4
Total Volume and Open Interest 41,217 198,759 +3,348
Soybean Meal(CBOT)
Sep02 020904 181.50 183.00 180.70 182.40 +0.40 5,370 7,987 -1,401
Oct02 020904 174.00 176.30 173.60 175.10 +0.60 4,890 23,854 -153
Dec02 020904 171.80 174.30 171.20 173.50 +1.30 11,997 61,765 +621
Jan03 020904 171.10 173.90 170.90 173.00 +1.40 1,323 8,853 -236
Mar03 020904 169.80 173.00 169.70 172.10 +1.90 1,755 8,464 -457
May03 020904 168.00 171.50 167.90 170.60 +2.50 1,259 14,597 +580
Jul03 020904 167.90 171.50 167.80 170.60 +2.50 624 8,107 +235
Aug03 020904 168.30 169.50 168.30 168.50 +1.90 1 2,033 -1
Total Volume and Open Interest 27,223 139,768 -812
Soybean Oil(CBOT)
Sep02 020904 20.47 20.53 20.37 20.45 +0.01 4,158 3,042 -2,394
Oct02 020904 20.46 20.55 20.36 20.42 +0.01 6,921 21,568 -378
Dec02 020904 20.50 20.59 20.38 20.45 unch 14,632 83,351 +441
Jan03 020904 20.50 20.63 20.41 20.46 +0.01 764 9,855 +84
Mar03 020904 20.50 20.63 20.47 20.51 +0.05 1,208 6,689 +139
May03 020904 20.52 20.63 20.47 20.53 +0.05 530 10,511 +25
Jul03 020904 20.51 20.60 20.50 20.54 +0.05 674 5,016 -47
Aug03 020904 20.60 20.60 20.48 20.48 +0.05 2 1,058 +2
Total Volume and Open Interest 29,292 144,838 -1,864
Canola(WCE)
Sep02 020904 417.5 417.5 417.5 417.5 +0.1 105 20 -105
Nov02 020904 428.0 429.3 426.2 428.5 +1.7 3,835 30,870 +76
Jan03 020904 431.0 431.8 430.0 431.6 +1.3 1,914 15,498 +67
Mar03 020904 431.0 431.0 429.7 430.9 +0.9 1,191 8,559 +1,117
May03 020904 428.5 428.5 428.5 428.5 unch 151 1,946 +141
Total Volume and Open Interest 7,211 57,507 +1,302
Corn(CBOT)
Sep02 020904 266.50 271.50 265.75 270.50 +4.75 6,747 10,824 -1,938
Dec02 020904 275.00 279.75 274.25 278.50 +4.25 53,230 333,407 +3,966
Mar03 020904 281.00 285.75 280.25 284.25 +4.00 7,050 75,602 +2,700
May03 020904 283.25 288.00 282.75 286.50 +4.00 839 17,808 +250
Jul03 020904 281.25 286.00 281.00 284.50 +3.75 1,409 23,892 -62
Sep03 020904 265.75 268.50 265.00 267.25 +2.50 182 5,571 +118
Total Volume and Open Interest 70,693 490,703 +5,033
Wheat(CBOT)
Sep02 020904 368.00 379.50 367.00 379.00 +12.00 470 2,352 -311
Dec02 020904 373.75 386.50 373.50 386.25 +12.00 13,359 96,735 +393
Mar03 020904 380.00 391.50 379.75 390.75 +11.00 2,215 19,346 +155
May03 020904 372.00 380.50 372.00 379.25 +7.75 60 1,584 +13
Jul03 020904 350.00 358.00 350.00 357.50 +6.00 1,331 8,794 +309
Total Volume and Open Interest 17,629 130,770 +562
Wheat(KCBT)
Sep02 020904 428.50 443.00 428.00 443.00 +15.00 1,000 527 -392
Dec02 020904 424.50 438.00 423.50 437.75 +13.75 8,195 56,734 -1,217
Mar03 020904 419.50 432.00 418.25 432.00 +13.00 1,426 14,525 +393
May03 020904 398.50 407.00 398.50 407.00 +8.50 130 1,590 +42
Jul03 020904 367.00 374.50 366.00 373.00 +7.00 525 4,385 +29
Total Volume and Open Interest 11,279 77,848 -1,144
Wheat(MGE)
Sep02 020904 435.00 457.00 435.00 457.00 +20.00 916 294 -683
Dec02 020904 446.00 462.00 445.50 460.25 +14.50 4,222 19,477 +1,105
Mar03 020904 440.00 455.25 440.00 455.00 +14.75 1,063 4,560 +187
May03 020904 426.00 434.50 426.00 434.00 +8.50 400 1,449 +2
Jul03 020904 398.00 408.00 397.75 405.75 +9.25 414 1,726 +7
Total Volume and Open Interest 7,032 28,603 +621
Oats(CBOT)
Sep02 020904 192.00 193.50 190.00 190.50 +0.50 139 174 -111
Dec02 020904 194.00 194.50 189.25 192.25 -0.50 1,168 7,546 +110
Mar03 020904 187.75 188.00 184.25 187.00 -0.25 205 1,874 +54
May03 020904 183.50 183.50 183.00 183.00 -0.25 12 248 +10
Total Volume and Open Interest 1,524 9,843 +63
Rough Rice(CBOT)
Sep02 020904 3.91 3.92 3.87 3.87 -0.08 79 303 -101
Nov02 020904 4.14 4.14 4.02 4.04 -0.12 271 3,800 -21
Jan03 020904 4.35 4.35 4.31 4.31 -0.08 50 1,044 -1
Mar03 020904 4.56 4.56 4.54 4.55 -0.06 21 851 +6
Total Volume and Open Interest 467 7,078 -81
Live Cattle(CME)
Oct02 020904 67.000 67.350 66.875 67.050 +0.075 5,701 40,554 -794
Dec02 020904 69.875 70.075 69.650 69.875 unch 3,240 27,530 +726
Feb03 020904 71.100 71.250 71.000 71.225 unch 584 16,299 +289
Apr03 020904 71.900 72.000 71.725 71.950 -0.100 530 8,021 +109
Jun03 020904 67.300 67.375 67.200 67.275 -0.125 553 3,575 +284
Aug03 020904 67.050 67.700 67.050 67.700 unch 16 115 +3
Total Volume and Open Interest 10,624 96,094 +617
Feeder Cattle(CME)
Sep02 020904 79.250 79.300 78.975 79.150 -0.050 202 1,703 +574
Oct02 020904 78.800 79.050 78.550 78.675 -0.150 805 5,953 -210
Nov02 020904 79.050 79.200 78.775 78.950 -0.200 290 2,159 +48
Jan03 020904 77.250 77.300 76.800 76.850 -0.350 130 1,341 +52
Mar03 020904 76.150 76.150 75.800 75.800 -0.300 15 195 +13
Apr03 020904 76.150 76.150 75.725 75.725 -0.400 29 158 +15
May03 020904 76.000 76.000 75.800 75.800 -0.300 0 111 +0
Total Volume and Open Interest 1,471 11,621 +492
Lean Hogs(CME)
Oct02 020904 30.000 32.025 29.850 31.825 +1.775 3,370 16,853 -256
Dec02 020904 34.000 35.900 33.850 35.425 +1.100 2,648 13,273 +287
Feb03 020904 41.750 43.150 41.700 42.325 +0.350 521 3,196 +55
Apr03 020904 48.400 49.350 48.250 48.900 +0.400 179 955 -29
May03 020904 57.550 58.000 57.550 57.900 +0.250 130 344 +30
Jun03 020904 59.400 59.800 59.400 59.775 +0.225 172 486 +139
Jul03 020904 59.300 59.300 58.850 58.850 +0.100 12 156 +8
Aug03 020904 56.000 56.300 56.000 56.100 +0.800 5 50 +5
Total Volume and Open Interest 7,037 35,320 +239
Pork Bellies(CME)
Feb03 020904 63.000 64.600 62.800 64.375 +2.625 271 1,030 +58
Mar03 020904 63.500 64.200 63.500 64.200 +3.000 1 33 +1
May03 020904 65.200 65.500 65.200 65.500 +3.000 2 18 +0
Jul03 020904 64.200 64.200 64.200 64.200 +1.650 0 14 +0
Aug03 020904 64.600 64.600 63.900 63.900 +1.850 2 5 +2
Total Volume and Open Interest 276 1,100 +61
Cocoa(NYBOT)
Sep02 020904 1980 2015 1965 2008 +33 131 636 -48
Dec02 020904 1965 1998 1953 1994 +33 7,216 38,316 -589
Mar03 020904 1985 2010 1968 2008 +34 1,469 22,686 +350
May03 020904 1981 2017 1981 2017 +32 117 7,947 +34
Jul03 020904 1995 2022 1995 2022 +32 871 7,077 -594
Sep03 020904 2026 2026 2026 2026 +34 60 11,414 -4
Dec03 020904 2005 2031 2005 2031 +35 29 10,804 +18
Total Volume and Open Interest 9,893 103,764 -833
Coffee "C"(NYBOT)
Sep02 020904 55.00 56.50 53.75 55.95 +1.70 117 1,418 -108
Dec02 020904 56.25 58.20 55.25 57.80 +1.95 10,367 39,468 +541
Mar03 020904 58.75 61.00 58.00 60.55 +1.90 1,298 13,759 +502
May03 020904 59.80 62.50 59.10 61.95 +1.85 176 4,674 -42
Jul03 020904 61.00 64.00 61.00 63.15 +1.80 81 4,402 -12
Sep03 020904 62.50 64.50 62.50 64.35 +1.70 16 3,078 +1
Total Volume and Open Interest 12,062 67,056 +879
Orange Juice(NYBOT)
Sep02 020904 97.85 98.00 97.10 97.30 -0.55 283 827 -205
Nov02 020904 100.75 101.60 99.90 100.20 -0.45 1,751 17,796 -32
Jan03 020904 102.75 103.95 102.20 102.20 -0.50 44 5,115 +41
Mar03 020904 104.50 104.50 104.15 104.15 -0.35 174 3,786 +133
May03 020904 105.00 105.15 105.00 105.15 -0.10 0 663 +0
Total Volume and Open Interest 2,313 28,718 -33
Sugar #11(NYBOT)
Oct02 020904 6.35 6.40 6.06 6.07 -0.14 20,228 85,069 -188
Mar03 020904 6.17 6.19 5.98 5.98 -0.09 10,322 50,218 +2,088
May03 020904 5.90 5.92 5.73 5.73 -0.07 371 13,895 +326
Jul03 020904 5.64 5.65 5.48 5.48 -0.07 1,445 19,773 +382
Oct03 020904 5.72 5.72 5.56 5.56 -0.07 334 12,083 +66
Total Volume and Open Interest 32,792 188,002 +2,729
London Cocoa(LCE)
Sep02 020904 1370 1381 1357 1381 +17 1,309 9,577 -672
Dec02 020904 1376 1397 1371 1395 +14 5,178 58,504 +1,061
Mar03 020904 1398 1413 1386 1409 +14 2,520 40,362 +353
May03 020904 1400 1423 1400 1423 +16 1,676 10,645 +149
Jul03 020904 1410 1432 1410 1432 +16 682 11,991 +456
Sep03 020904 1428 1438 1428 1438 +16 165 8,797 +113
Dec03 020904 1424 1439 1423 1439 +15 43 7,901 +4
Total Volume and Open Interest 11,637 149,675 +1,499
London Coffee(LCE)
Sep02 020904 565.00 592.00 560.00 592.00 +42.00 466 2,968 -472
Nov02 020904 578.00 609.00 573.00 606.00 +40.00 6,294 41,048 +113
Jan03 020904 592.00 626.00 586.00 620.00 +39.00 2,261 31,606 +120
Mar03 020904 604.00 635.00 599.00 633.00 +39.00 1,202 22,675 +554
May03 020904 619.00 648.00 617.00 648.00 +40.00 179 11,636 +29
Jul03 020904 638.00 661.00 630.00 661.00 +40.00 36 9,623 +17
Total Volume and Open Interest 10,459 123,241 +361
London Sugar(LCE)
Oct02 020904 184.90 190.00 183.80 186.60 +1.70 4,570 14,294 -203
Dec02 020904 178.90 182.80 178.00 179.80 +0.90 1,967 15,255 +1,060
Mar03 020904 181.30 184.30 180.50 181.30 +0.30 733 11,948 -50
May03 020904 180.40 183.50 180.00 180.50 +0.10 100 4,263 +49
Aug03 020904 179.50 182.00 179.00 179.00 -0.40 120 2,580 +120
Total Volume and Open Interest 7,498 50,019 +984
Cotton(NYBOT)
Oct02 020904 44.00 44.00 43.30 43.50 -0.30 265 2,496 -22
Dec02 020904 45.82 45.82 45.16 45.27 -0.47 3,718 49,069 +317
Mar03 020904 47.80 47.80 47.20 47.28 -0.47 721 8,779 +23
May03 020904 50.10 50.10 49.85 49.90 -0.35 405 6,633 +306
Jul03 020904 51.30 51.30 50.85 50.85 -0.45 237 2,486 +35
Oct03 020904 52.30 52.30 51.90 51.90 -0.50 0 156 +0
Total Volume and Open Interest 5,348 70,761 +661
Lumber(CME)
Sep02 020904 229.7 231.9 228.0 229.2 +0.2 383 1,430 +2
Nov02 020904 232.1 234.5 232.0 233.2 +1.7 363 946 +154
Jan03 020904 246.0 249.0 245.8 247.7 -0.3 48 163 +18
Mar03 020904 257.4 257.4 256.8 256.8 unch 8 48 +0
Total Volume and Open Interest 805 2,634 +175
Crude Oil(NYM)
Oct02 020904 27.95 28.55 27.86 28.27 +0.48 108,086 164,981 -6,617
Nov02 020904 27.97 28.53 27.90 28.27 +0.48 39,742 57,818 +4,166
Dec02 020904 27.85 28.38 27.75 28.12 +0.47 25,882 59,526 -2,247
Jan03 020904 27.50 28.05 27.50 27.82 +0.44 4,994 31,614 +389
Feb03 020904 27.20 27.70 27.20 27.48 +0.42 1,773 12,169 -141
Mar03 020904 26.80 27.35 26.80 27.14 +0.40 1,341 16,707 +28
Apr03 020904 26.80 26.80 26.80 26.80 +0.38 2,783 10,114 +1,077
May03 020904 26.48 26.48 26.48 26.48 +0.36 1,967 6,258 +534
Jun03 020904 26.15 26.30 26.15 26.17 +0.35 2,404 21,828 +1,033
Jul03 020904 26.05 26.05 25.87 25.87 +0.34 70 5,250 -19
Total Volume and Open Interest 197,989 481,584 -3,889
Heating Oil(NYM)
Oct02 020904 73.60 75.50 73.60 75.03 +2.22 31,970 57,094 -4,393
Nov02 020904 74.75 76.40 74.55 75.90 +2.18 6,769 21,483 +736
Dec02 020904 75.40 77.00 75.40 76.55 +2.08 5,678 19,442 -36
Jan03 020904 76.20 77.40 75.95 76.90 +1.98 1,334 12,841 +270
Feb03 020904 75.00 76.80 75.00 76.15 +1.88 617 9,573 +109
Mar03 020904 73.70 74.90 73.70 74.20 +1.73 835 7,008 +56
Apr03 020904 71.10 72.30 71.10 72.00 +1.63 187 3,695 +160
May03 020904 69.60 70.25 69.35 69.75 +1.53 6 2,502 +6
Jun03 020904 69.20 69.20 68.75 68.75 +1.43 16 3,380 +10
Jul03 020904 69.25 69.25 68.70 68.70 +1.38 60 1,183 +45
Total Volume and Open Interest 47,472 141,754 -6,152
Unleaded Gas(NYM)
Oct02 020904 75.00 77.10 75.00 76.22 +1.70 35,057 54,362 -3,833
Nov02 020904 75.00 76.40 74.60 75.72 +1.67 6,261 15,279 +673
Dec02 020904 74.50 75.70 74.50 75.42 +1.67 5,138 9,272 -329
Jan03 020904 75.00 75.40 75.00 75.27 +1.62 642 3,946 +179
Feb03 020904 74.90 75.50 74.90 75.47 +1.59 332 2,545 +215
Mar03 020904 75.00 76.20 75.00 75.97 +1.59 458 2,503 +121
Apr03 020904 81.82 81.82 81.82 81.82 +1.59 101 1,602 -26
May03 020904 80.80 81.77 80.80 81.77 +1.54 0 1,370 +0
Total Volume and Open Interest 47,989 91,599 -6,758
Natural Gas(NYM)
Oct02 020904 3.155 3.290 3.155 3.193 +0.061 42,915 53,297 -3,556
Nov02 020904 3.515 3.640 3.510 3.543 +0.056 8,273 34,619 +1,112
Dec02 020904 3.810 3.915 3.800 3.833 +0.056 3,532 31,914 -743
Jan03 020904 3.950 4.045 3.945 3.971 +0.054 9,593 28,902 -603
Feb03 020904 3.890 4.010 3.890 3.921 +0.054 1,881 21,748 -28
Mar03 020904 3.820 3.910 3.810 3.843 +0.051 2,561 24,563 -20
Apr03 020904 3.705 3.780 3.705 3.743 +0.051 2,742 19,327 -303
May03 020904 3.720 3.790 3.720 3.747 +0.051 1,123 13,817 +318
Total Volume and Open Interest 78,394 411,991 -4,019
Brent Crude Oil(IPE)
Oct02 020904 26.54 27.35 26.54 27.10 +0.53 50,547 65,524 -1,388
Nov02 020904 26.94 27.35 26.50 27.11 +0.49 25,801 55,430 +5,339
Dec02 020904 26.46 27.20 26.46 27.00 +0.48 13,672 35,865 +3,545
Jan03 020904 26.49 26.93 26.32 26.73 +0.44 3,028 18,261 -211
Feb03 020904 26.00 26.64 26.00 26.42 +0.39 401 8,933 +146
Mar03 020904 25.78 26.28 25.75 26.10 +0.36 1,422 8,962 +623
Apr03 020904 25.45 25.98 25.45 25.76 +0.33 1,760 6,609 +265
May03 020904 25.20 25.60 25.15 25.41 +0.30 1,486 4,079 +816
Total Volume and Open Interest 102,872 252,386 +11,985
Gas Oil(IPE)
Sep02 020904 224.50 230.50 224.50 229.75 +4.50 12,641 34,483 -2,445
Oct02 020904 225.00 231.25 225.00 230.75 +5.00 10,255 53,127 +3,019
Nov02 020904 226.50 231.25 226.50 231.25 +4.50 2,030 29,131 +959
Dec02 020904 226.50 231.75 226.50 231.25 +4.75 1,191 42,807 +125
Jan03 020904 226.50 231.25 226.50 231.00 +4.75 1,828 13,640 +1,523
Feb03 020904 225.00 227.50 225.00 227.50 +4.75 28 4,966 +28
Mar03 020904 223.00 223.00 223.00 223.00 +4.75 28 6,428 +0
Apr03 020904 218.75 218.75 218.75 218.75 +4.50 25 2,044 +25
Total Volume and Open Interest 29,626 220,647 +2,884
US Dollar Index(NYBOT)
Sep02 020904 105.75 106.25 105.75 106.15 +0.53 2,370 9,189 +948
Dec02 020904 106.28 106.78 106.28 106.68 +0.53 780 3,261 +365
Mar03 020904 107.22 107.22 107.22 107.22 +0.53 0 8 +0
Total Volume and Open Interest 3,150 12,462 +1,313
Australian Dollar(IMM)
Sep02 020904 54.42 54.55 54.33 54.41 -0.35 3,467 23,114 +1,034
Dec02 020904 54.05 54.09 53.95 53.99 -0.35 636 1,869 +420
Mar03 020904 53.57 53.57 53.57 53.57 -0.35 0 22 +0
Total Volume and Open Interest 4,103 25,787 +1,454
British Pound(IMM)
Sep02 020904 156.40 156.62 155.98 156.32 +0.16 2,717 31,798 -260
Dec02 020904 155.50 155.80 154.96 155.48 +0.16 544 1,647 +455
Mar03 020904 154.58 154.58 154.58 154.58 +0.16 1 61 +1
Total Volume and Open Interest 3,262 33,512 +196
Canadian Dollar(IMM)
Sep02 020904 64.41 64.42 63.68 63.77 -0.65 4,098 49,303 -592
Dec02 020904 64.22 64.22 63.47 63.58 -0.64 8,010 17,133 +7,464
Mar03 020904 63.90 63.90 63.39 63.39 -0.63 47 2,297 +2
Jun03 020904 63.30 63.30 63.21 63.21 -0.62 2 781 +2
Total Volume and Open Interest 12,160 69,959 +6,874
Japanese Yen(IMM)
Sep02 020904 85.02 85.04 84.50 84.80 -0.66 9,577 73,775 +4,278
Dec02 020904 85.41 85.42 84.90 85.17 -0.67 674 2,610 +199
Mar03 020904 85.53 85.53 85.51 85.51 -0.69 7 416 +5
Total Volume and Open Interest 10,258 77,046 +4,482
Swiss Franc(IMM)
Sep02 020904 67.93 67.98 67.67 67.73 -0.22 13,205 41,386 +4,183
Dec02 020904 68.14 68.15 67.91 67.91 -0.21 621 1,714 +200
Mar03 020904 68.06 68.06 68.06 68.06 -0.21 1 51 +1
Total Volume and Open Interest 13,828 43,187 +4,385
EuroFX(IMM)
Sep02 020904 99.40 99.43 99.00 99.07 -0.52 19,883 100,596 +5,390
Dec02 020904 99.03 99.04 98.63 98.69 -0.52 2,875 8,238 +1,841
Mar03 020904 98.31 98.31 98.31 98.31 -0.52 1 252 +0
Total Volume and Open Interest 22,759 109,350 +7,231
Mexican Peso(IMM)
Sep02 020904 9935.0 10005.0 9930.0 9997.0 +45.0 4,501 14,874 +1,248
Dec02 020904 9800.0 9835.0 9800.0 9835.0 +43.0 736 3,825 +621
Total Volume and Open Interest 5,337 19,244 +1,969
30-Year T-Bonds(CBOT)
Sep02 020904 112~26 113~12 112~15 112~30 +0~07 40,233 114,584 -19,073
Dec02 020904 111~21 112~06 111~08 111~23 +0~06 221,496 331,069 +22,662
Mar03 020904 110~23 111~00 110~04 110~18 +0~06 3,032 26,566 +429
Total Volume and Open Interest 264,761 472,307 +4,018
Municipal Bonds(CBOT)
Sep02 020904 109~19 109~21 109~06 109~11 -0~05 566 2,935 -157
Dec02 020904 108~24 109~02 108~14 108~21 unch 1,021 2,205 +520
Total Volume and Open Interest 1,587 5,140 +363
10-Year T-Notes(CBOT)
Sep02 020904 114~220 114~265 114~085 114~200 +0~070 145,954 227,127 -56,269
Dec02 020904 113~100 113~160 112~290 113~090 +0~075 515,162 619,054 +76,230
Total Volume and Open Interest 661,126 846,329 +19,966
5-Year T-Notes(CBOT)
Sep02 020904 112~295 113~070 112~270 112~310 +0~015 74,301 213,582 -42,995
Dec02 020904 112~020 112~120 111~315 112~045 +0~025 115,069 442,000 +43,125
Mar03 020904 111~000 111~000 111~000 111~000 +0~030 0 6 +0
Total Volume and Open Interest 189,370 655,588 +130
2 Year T-Notes(CBOT)
Sep02 020904 107~008 107~024 107~004 107~010 -0~002 16,834 28,679 -11,177
Dec02 020904 106~084 106~101 106~080 106~088 unch 19,695 83,132 +7,983
Total Volume and Open Interest 36,529 111,811 -3,194
3-Mth T-Bills(IMM)
Dec02 020904 98.53 98.53 98.53 98.53 +0.05 0 9 +0
Total Volume and Open Interest 2 862 +0
Eurodollars(IMM)
Sep02 020904 98.238 98.245 98.225 98.228 -0.003 102,350 667,744 -9,051
Dec02 020904 98.330 98.360 98.310 98.330 -0.005 165,713 748,461 +29,646
Mar03 020904 98.240 98.285 98.215 98.245 -0.005 200,951 620,984 +11,767
Jun03 020904 98.000 98.055 97.965 98.000 -0.010 145,133 464,564 +13,960
Sep03 020904 97.640 97.695 97.610 97.640 -0.005 69,498 369,808 +1,801
Dec03 020904 97.275 97.335 97.250 97.280 -0.005 53,090 300,474 +1,087
Mar04 020904 96.990 97.025 96.950 96.980 -0.010 32,793 191,990 +4,391
Jun04 020904 96.690 96.750 96.690 96.700 -0.010 24,235 165,746 -1,356
Sep04 020904 96.470 96.510 96.445 96.460 -0.010 14,594 130,734 +816
Dec04 020904 96.225 96.265 96.200 96.220 -0.005 14,614 127,104 +4,338
Mar05 020904 96.005 96.055 96.005 96.030 +0.005 12,311 104,286 +0
Jun05 020904 95.805 95.895 95.805 95.845 +0.020 9,856 95,863 +827
Total Volume and Open Interest 877,819 4,537,907 +60,763
3-Mth Euro-Yen(IMM)
Sep02 020904 99.93 99.93 99.93 99.93 unch 1,163 14,729 +1,072
Dec02 020904 99.92 99.92 99.92 99.92 unch 1,584 6,600 +1,289
Mar03 020904 99.90 99.90 99.90 99.90 unch 5 2,880 +0
Jun03 020904 99.92 99.92 99.91 99.91 -0.01 540 5,663 -435
Sep03 020904 99.89 99.89 99.89 99.89 -0.01 0 1,969 -1
Dec03 020904 99.86 99.86 99.86 99.86 -0.01 0 2,165 -41
Mar04 020904 99.83 99.83 99.83 99.83 unch 0 710 +0
Jun04 020904 99.81 99.81 99.81 99.81 unch 0 578 +0
Sep04 020904 99.75 99.75 99.75 99.75 unch 0 910 +0
Dec04 020904 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 3,292 39,225 +1,884
3-Mth Euro-Yen(SIMEX)
Sep02 020904 99.93 99.93 99.93 99.93 unch 316 43,105 -149
Dec02 020904 99.92 99.92 99.92 99.92 0.00 16 39,732 -23
Mar03 020904 99.90 99.90 99.89 99.89 -0.01 1,821 33,229 +6
Jun03 020904 99.92 99.92 99.90 99.90 -0.01 2,476 48,002 -202
Sep03 020904 99.89 99.89 99.89 99.89 -0.01 138 26,127 -25
Dec03 020904 99.87 99.87 99.86 99.86 -0.01 411 15,239 -132
Mar04 020904 99.82 99.82 99.82 99.82 -0.01 72 14,937 -32
Jun04 020904 99.81 99.81 99.80 99.80 -0.01 44 6,908 -25
Total Volume and Open Interest 5,294 239,270 -582
German Euro-Bund(EUREX)
Sep02 020904 112.15 112.25 111.72 111.89 -0.10 1,201,635 492,519 -98,434
Dec02 020904 111.57 111.62 111.12 111.28 -0.10 372,003 422,149 +152,885
Mar03 020904 110.91 111.09 110.90 111.09 -0.18 2,595 0 +0
Total Volume and Open Interest 1,576,233 914,668 +54,451
German Euro-Bobl(EUREX)
Sep02 020904 109.36 109.45 109.18 109.33 +0.04 651,815 328,667 -78,409
Dec02 020904 108.64 108.73 108.48 108.64 +0.05 274,173 345,372 +118,483
Mar03 020904 108.57 108.57 108.57 108.57 +0.06 2,665 0 +0
Total Volume and Open Interest 928,653 674,039 +40,074
Long Gilt(LIFFE)
Sep02 020904 117~10 117~12 117~03 117~04 +0~03 18,910 28,080 -17,522
Dec02 020904 119~30 120~04 119~22 119~25 +0~02 41,968 80,625 +7,791
Total Volume and Open Interest 60,878 108,705 -9,731
3-Mth Short Sterling(LIFFE)
Sep02 020904 96.05 96.06 96.03 96.04 unch 19,651 0 +0
Dec02 020904 96.19 96.20 96.13 96.16 -0.01 39,761 0 +0
Mar03 020904 96.15 96.18 96.11 96.14 +0.01 46,204 0 +0
Total Volume and Open Interest 167,954    
3-Mth Euribor(LIFFE)
Sep02 020904 96.700 96.725 96.690 96.705 +0.010 63,745 346,476 -5,356
Dec02 020904 96.850 96.875 96.805 96.825 +0.015 141,026 422,354 +8,548
Mar03 020904 96.870 96.930 96.830 96.865 +0.030 139,276 344,530 +4,259
Total Volume and Open Interest 515,380 1,898,844 +16,373
3-Mth Aus T-Bills(SFE)
Sep02 020904 95.16 95.17 95.13 95.14 +0.02 17,530 266,333 +12,786
Dec02 020904 95.18 95.20 95.16 95.19 +0.07 35,356 271,931 +26,446
Mar03 020904 95.07 95.09 95.05 95.08 +0.08 5,024 85,215 +4,298
Jun03 020904 94.97 94.97 94.94 94.96 +0.09 1,849 40,025 +1,199
Sep03 020904 94.86 94.86 94.83 94.85 +0.09 598 25,783 +594
Dec03 020904 94.74 94.75 94.73 94.73 +0.08 415 18,824 +415
Mar04 020904 94.65 94.65 94.64 94.64 +0.10 235 11,987 +235
Jun04 020904 94.56 94.57 94.54 94.55 +0.10 326 6,204 +325
Sep04 020904 94.44 94.45 94.44 94.45 +0.09 5 2,282 +5
Dec04 020904 94.36 94.36 94.36 94.36 +0.09 0 1,559 +0
Total Volume and Open Interest 61,338 731,242 +46,303
10-Year Aus T-Bonds(SFE)
Sep02 020904 94.61 94.62 94.58 94.59 +0.10 1,986 187,916 -73,398
Dec02 020904 94.57 94.57 94.56 94.56 +0.11 3,991 4,210 +3,791
Total Volume and Open Interest 25,985 288,752 +288,752
3-Year Aus T-Bonds(SFE)
Sep02 020904 95.06 95.07 95.02 95.04 +0.09 87,289 801,427 +37,047
Dec02 020904 95.02 95.02 95.01 95.01 +0.11 3,055 5,580 +3,052
Total Volume and Open Interest 90,344 807,007 +40,099
Gold(CMX)
Oct02 020904 313.5 315.8 312.7 315.4 +1.5 577 11,995 +139
Dec02 020904 314.2 317.1 313.8 316.5 +1.5 19,534 89,644 -258
Feb03 020904 315.0 317.2 314.5 317.2 +1.5 652 9,679 +116
Apr03 020904 316.0 318.0 315.5 317.8 +1.5 5 4,341 +2
Jun03 020904 316.5 318.3 316.5 318.3 +1.5 51 6,072 +0
Aug03 020904 318.8 318.8 318.8 318.8 +1.5 0 6,842 +0
Total Volume and Open Interest 20,913 149,202 -45
Silver(CMX)
Sep02 020904 445.0 446.5 443.0 446.5 +1.1 182 775 -314
Dec02 020904 447.0 450.5 445.5 449.5 +1.0 6,932 60,007 +167
Mar03 020904 451.5 453.0 448.5 451.7 +1.0 65 4,944 +29
May03 020904 453.0 453.0 453.0 453.0 +1.0 8 2,181 +6
Jul03 020904 456.0 456.0 454.3 454.3 +1.0 12 4,562 +11
Total Volume and Open Interest 7,246 77,879 -65
Platinum(NYM)
Oct02 020904 545.0 546.0 535.0 537.1 -7.5 1,609 7,109 -392
Jan03 020904 536.0 536.0 531.1 531.1 -7.5 135 293 +52
Apr03 020904 531.1 531.1 531.1 531.1 -7.5 0 2 +0
Total Volume and Open Interest 1,744 7,404 -340
Palladium(NYME)
Sep02 020904 323.50 323.50 322.50 322.50 -1.45 10 34 -39
Dec02 020904 322.50 324.00 319.50 322.50 -1.45 250 1,894 +44
Total Volume and Open Interest 260 1,928 +5
Copper(CMX)
Sep02 020904 67.00 67.55 66.85 67.30 -0.15 715 1,644 -454
Dec02 020904 67.85 68.55 67.75 68.20 -0.15 12,990 53,650 +3,118
Mar03 020904 69.00 69.30 68.70 68.95 -0.15 281 6,275 +189
May03 020904 69.60 69.65 69.40 69.50 -0.15 37 2,980 +38
Jul03 020904 70.15 70.15 69.75 69.95 -0.15 49 2,705 +27
Total Volume and Open Interest 14,340 97,873 +3,141
DJIA Index(CBOT)
Sep02 020904 8333 8455 8280 8390 +92 30,423 31,689 +1,161
Dec02 020904 8325 8435 8260 8376 +91 322 838 +7
Mar03 020904 8369 8369 8369 8369 +91 2 11 +1
Jun03 020904 8363 8363 8363 8363 +91      
Total Volume and Open Interest 30,747 32,565 +1,169
S & P 500(CME)
Sep02 020904 881.00 897.00 875.50 889.70 +12.00 100,325 530,729 -10,344
Dec02 020904 881.00 895.50 875.00 889.70 +12.00 21,184 73,196 +15,350
Mar03 020904 889.50 889.50 889.50 889.50 +12.00 25 20,538 -2
Jun03 020904 889.80 889.80 889.80 889.80 +12.20 25 306 +0
Total Volume and Open Interest 121,559 624,815 +5,004
S & P 500 E-Mini(Globex)
Sep02 020904 877.25 896.75 875.00 889.75 +12.00 504,632 349,630 +1,403
Dec02 020904 878.50 896.75 876.50 889.75 +12.25 1,711 1,139 +798
Total Volume and Open Interest 506,343 350,769 +2,201
NASDAQ 100(CME)
Sep02 020904 905.00 927.00 895.00 915.00 +10.00 13,000 68,478 +841
Dec02 020904 918.00 922.00 899.00 919.00 +10.00 335 3,314 +119
Mar03 020904 923.00 923.00 923.00 923.00 +10.00      
Total Volume and Open Interest 13,335 71,792 +960
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020904 905.0 926.5 895.5 915.0 +10.0 172,295 175,855 +7,273
Dec02 020904 909.0 929.0 902.0 919.0 +10.0 69 607 +21
Total Volume and Open Interest 172,364 176,462 +7,294
NYSE Composite(NYBOT)
Sep02 020904 477.00 485.25 477.00 482.00 +6.10 700 4,537 -160
Dec02 020904 476.25 482.00 476.25 482.00 +6.10 0 322 +0
Mar03 020904 482.00 482.00 482.00 482.00 +6.10 0 100 +0
Total Volume and Open Interest 700 4,959 -160
S & P Midcap 400(CME)
Sep02 020904 430.50 439.00 427.50 437.35 +6.85 1,892 15,659 -387
Dec02 020904 438.10 438.10 438.10 438.10 +6.85      
Mar03 020904 441.10 441.10 441.10 441.10 +6.85      
Total Volume and Open Interest 1,892 15,659 -387
Russell 2000(CME)
Sep02 020904 380.50 389.50 377.50 387.10 +7.85 2,858 24,039 -259
Dec02 020904 382.50 387.40 381.00 387.40 +7.75 0 32 +0
Mar03 020904 389.40 389.40 389.40 389.40 +7.75      
Total Volume and Open Interest 2,858 24,071 -259
Value Line(KCBT)
Sep02 020904 1001.00 1020.00 995.00 1014.00 +22.00 90 91 -92
Total Volume and Open Interest 90 92 -92
Nikkei 225(CME)
Sep02 020904 9100 9200 9080 9165 +95 2,491 25,576 +188
Dec02 020904 9090 9170 9040 9145 +100 96 229 +49
Total Volume and Open Interest 2,589 25,814 +239
Nikkei 225(SIMEX)
Sep02 020904 9070 9165 8995 9075 -150 24,118 92,595 +2,406
Dec02 020904 9050 9110 8975 9040 -150 445 624 +299
Mar03 020904 9035 9035 9035 9035 -150 0 300 +0
Total Volume and Open Interest 24,563 93,519 +2,705
CAC 40(MATIF)
Sep02 020904 3100.0 3218.0 3077.5 3174.0 -201.0 79,614 475,342 +26,549
Oct02 020904 3183.0 3183.0 3183.0 3183.0 -201.5 1 10 +0
Nov02 020904 3191.0 3191.0 3191.0 3191.0 -107.0      
Total Volume and Open Interest 36,110 483,112  
DAX Index(EUREX)
Sep02 020904 3402.0 3469.5 3352.5 3438.5 +25.5 96,070 208,843 +4,551
Dec02 020904 3427.5 3497.0 3398.0 3467.5 +25.0 2,867 12,239 +2,451
Mar03 020904 3513.0 3513.0 3487.0 3494.5 +25.5 148 2,221 -26
Total Volume and Open Interest 99,085 223,303 +6,976
FT-SE 100(LIFFE)
Sep02 020904 4000.00 4078.00 3982.50 4025.00 -10.50 87,367 442,143 +4,837
Dec02 020904 4013.00 4090.00 4009.00 4045.00 -10.00 808 36,421 -111
Mar03 020904 4032.00 4060.00 4018.50 4031.50 -13.50 0 17,606 +0
Total Volume and Open Interest 89,125 506,950 +5,336
SPI 200(SFE)
Sep02 020904 3108.0 3115.0 3082.0 3085.0 -57.0 10,539 186,482 +3,438
Dec02 020904 3121.0 3127.0 3096.0 3096.0 -58.0 161 4,164 +110
Mar03 020904 3128.0 3132.0 3105.0 3105.0 -60.0 94 1,330 +78
Total Volume and Open Interest 10,814 193,719 +3,666
GSCI(CME)
Sep02 020904 210.70 214.20 210.70 213.20 +3.20 306 17,644 +91
Oct02 020904 215.70 215.70 215.70 215.70 +3.30 0 62 +0
Nov02 020904 217.00 217.00 217.00 217.00 +3.50      
Total Volume and Open Interest 306 17,706 +91
Bridge CRB Index(NYBOT)
Nov02 020904 220.90 224.25 220.90 223.50 +2.35 44 265 +21
Jan03 020904 226.00 226.00 226.00 226.00 +2.35 0 103 +0
Feb03 020904 226.25 226.25 226.25 226.25 +2.35 0 50 +0
Total Volume and Open Interest 44 419 +21
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf