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 September 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020905 563.50 568.50 560.00 565.50 +2.25 1,867 8,505 -1,063
Nov02 020905 552.50 558.00 549.25 557.25 +4.50 26,714 101,761 -1,234
Jan03 020905 554.50 560.00 551.25 559.50 +5.25 1,977 22,931 +245
Mar03 020905 555.00 561.00 552.50 560.50 +5.25 1,908 19,956 +114
May03 020905 553.50 559.00 551.00 558.75 +5.50 1,373 29,723 +307
Jul03 020905 552.75 558.50 551.00 558.25 +5.50 950 9,986 -108
Aug03 020905 549.00 552.00 546.00 552.00 +4.50 2 389 +0
Total Volume and Open Interest 35,208 197,069 -1,690
Soybean Meal(CBOT)
Sep02 020905 182.00 183.60 181.20 182.90 +0.50 4,826 7,131 -856
Oct02 020905 175.00 177.40 174.80 177.30 +2.20 4,429 23,920 +66
Dec02 020905 173.60 176.40 173.20 176.30 +2.80 10,294 62,321 +556
Jan03 020905 173.30 176.00 173.20 176.00 +3.00 1,778 9,357 +504
Mar03 020905 172.10 175.10 172.10 175.10 +3.00 933 8,644 +180
May03 020905 171.10 173.90 171.00 173.70 +3.10 2,104 14,452 -145
Jul03 020905 171.00 174.00 171.00 174.00 +3.40 577 8,228 +121
Aug03 020905 170.00 172.80 170.00 172.10 +3.60 17 2,025 -8
Total Volume and Open Interest 25,176 140,179 +411
Soybean Oil(CBOT)
Sep02 020905 20.30 20.40 20.02 20.17 -0.28 1,173 2,272 -770
Oct02 020905 20.35 20.39 20.02 20.18 -0.24 5,193 21,940 +372
Dec02 020905 20.30 20.44 20.05 20.21 -0.24 7,231 83,555 +204
Jan03 020905 20.35 20.49 20.15 20.25 -0.21 1,640 10,221 +366
Mar03 020905 20.42 20.48 20.18 20.30 -0.21 1,491 7,221 +532
May03 020905 20.45 20.52 20.27 20.34 -0.19 1,615 10,383 -128
Jul03 020905 20.40 20.55 20.27 20.38 -0.16 136 5,025 +9
Aug03 020905 20.37 20.37 20.34 20.34 -0.14 2 1,060 +2
Total Volume and Open Interest 18,507 145,444 +606
Canola(WCE)
Sep02 020905 417.5 417.5 417.5 417.5 unch 20 0 -20
Nov02 020905 429.0 435.8 428.8 435.8 +7.3 2,095 29,812 -1,058
Jan03 020905 432.3 438.0 432.0 438.0 +6.4 1,629 15,460 -38
Mar03 020905 433.5 436.9 433.5 436.9 +6.0 300 8,573 +14
May03 020905 433.0 433.0 433.0 433.0 +4.5 0 1,946 +0
Total Volume and Open Interest 4,295 56,594 -913
Corn(CBOT)
Sep02 020905 270.00 272.50 268.00 272.00 +1.50 5,170 8,254 -2,570
Dec02 020905 278.00 281.00 276.25 280.50 +2.00 49,453 335,566 +2,159
Mar03 020905 284.00 286.75 282.25 286.50 +2.25 7,584 77,136 +1,534
May03 020905 286.25 288.50 284.25 288.25 +1.75 1,563 18,223 +415
Jul03 020905 283.50 286.25 282.75 285.75 +1.25 1,077 24,098 +206
Sep03 020905 267.75 269.00 266.50 268.50 +1.25 313 5,570 -1
Total Volume and Open Interest 66,113 492,484 +1,781
Wheat(CBOT)
Sep02 020905 377.00 387.50 376.50 386.50 +7.50 454 2,124 -228
Dec02 020905 385.00 394.00 384.00 393.00 +6.75 22,055 99,898 +3,163
Mar03 020905 389.75 399.00 389.00 398.50 +7.75 3,054 19,647 +301
May03 020905 378.00 388.00 378.00 384.50 +5.25 73 1,622 +38
Jul03 020905 356.00 365.00 355.50 364.50 +7.00 1,576 9,501 +707
Total Volume and Open Interest 27,430 134,848 +4,078
Wheat(KCBT)
Sep02 020905 440.00 449.25 440.00 449.25 +6.25 326 207 -320
Dec02 020905 437.00 448.50 433.50 444.75 +7.00 10,638 56,667 -67
Mar03 020905 431.00 442.00 428.00 438.50 +6.50 2,196 14,701 +176
May03 020905 410.00 415.00 405.00 412.50 +5.50 316 1,727 +137
Jul03 020905 372.00 380.00 371.00 378.50 +5.50 640 4,690 +305
Total Volume and Open Interest 14,282 78,203 +355
Wheat(MGE)
Sep02 020905 467.00 468.00 465.00 468.00 +11.00 175 157 -137
Dec02 020905 458.00 473.00 457.50 468.25 +8.00 4,437 19,510 +33
Mar03 020905 454.50 468.50 454.00 465.75 +10.75 973 4,891 +331
May03 020905 437.50 447.00 437.50 443.00 +9.00 230 1,316 -133
Jul03 020905 405.00 418.00 405.00 412.50 +6.75 127 1,446 -280
Total Volume and Open Interest 6,134 28,489 -114
Oats(CBOT)
Sep02 020905 191.00 197.00 191.00 197.00 +6.50 15 104 -70
Dec02 020905 191.00 198.00 190.50 197.25 +5.00 1,343 7,629 +83
Mar03 020905 185.25 191.00 185.25 190.75 +3.75 122 1,868 -6
May03 020905 182.00 183.50 182.00 183.50 +0.50 2 248 +0
Total Volume and Open Interest 1,482 9,850 +7
Rough Rice(CBOT)
Sep02 020905 3.84 3.85 3.78 3.78 -0.09 156 341 +38
Nov02 020905 4.02 4.05 3.98 3.99 -0.05 924 4,054 +254
Jan03 020905 4.27 4.27 4.21 4.21 -0.10 60 1,069 +25
Mar03 020905 4.49 4.50 4.45 4.45 -0.10 71 874 +23
Total Volume and Open Interest 1,398 7,558 +480
Live Cattle(CME)
Oct02 020905 67.175 68.150 66.750 68.050 +1.000 6,031 40,471 -83
Dec02 020905 70.000 70.975 69.650 70.925 +1.050 3,792 28,806 +1,276
Feb03 020905 71.225 71.800 70.775 71.775 +0.550 669 16,550 +251
Apr03 020905 71.950 72.650 71.550 72.575 +0.625 391 8,087 +66
Jun03 020905 67.150 67.800 67.000 67.775 +0.500 489 3,992 +417
Aug03 020905 67.675 68.450 67.450 68.450 +0.750 101 214 +99
Total Volume and Open Interest 11,473 98,120 +2,026
Feeder Cattle(CME)
Sep02 020905 79.400 79.600 78.950 79.475 +0.325 168 1,635 -68
Oct02 020905 78.750 79.500 78.100 79.200 +0.525 650 5,922 -31
Nov02 020905 79.050 79.600 78.300 79.400 +0.450 327 2,274 +115
Jan03 020905 76.950 77.700 76.600 77.500 +0.650 140 1,384 +43
Mar03 020905 75.800 76.300 75.600 76.200 +0.400 18 199 +4
Apr03 020905 75.900 76.250 75.725 76.225 +0.500 16 166 +8
May03 020905 75.900 76.150 75.700 76.150 +0.350 4 114 +3
Total Volume and Open Interest 1,323 11,695 +74
Lean Hogs(CME)
Oct02 020905 31.750 32.900 31.300 32.700 +0.875 3,935 16,836 -17
Dec02 020905 35.425 36.725 35.050 36.650 +1.225 3,729 13,778 +505
Feb03 020905 42.350 42.975 41.750 42.650 +0.325 812 3,285 +89
Apr03 020905 49.000 49.150 48.450 48.950 +0.050 247 998 +43
May03 020905 57.700 57.925 57.500 57.800 -0.100 94 388 +44
Jun03 020905 59.825 59.950 59.600 59.800 +0.025 134 592 +106
Jul03 020905 58.900 59.300 58.800 58.825 -0.025 21 160 +4
Aug03 020905 56.400 56.500 56.200 56.200 +0.100 6 52 +2
Total Volume and Open Interest 8,980 36,098 +778
Pork Bellies(CME)
Feb03 020905 64.200 65.025 64.100 64.700 +0.325 602 980 -50
Mar03 020905 64.350 64.700 64.100 64.400 +0.200 13 38 +5
May03 020905 66.000 66.000 66.000 66.000 +0.500 1 19 +1
Jul03 020905 66.000 66.000 66.000 66.000 +1.800 1 14 +0
Aug03 020905 65.000 65.000 65.000 65.000 +1.100 1 6 +1
Total Volume and Open Interest 618 1,057 -43
Cocoa(NYBOT)
Sep02 020905 2030 2030 2005 2011 +3 27 595 -41
Dec02 020905 2014 2014 1986 2000 +6 3,961 37,880 -436
Mar03 020905 2022 2024 1998 2013 +5 881 22,781 +95
May03 020905 2032 2034 2014 2025 +8 112 7,942 -5
Jul03 020905 2038 2038 2025 2030 +8 64 7,077 +0
Sep03 020905 2040 2044 2034 2034 +8 37 11,394 -20
Dec03 020905 2042 2042 2039 2039 +8 600 11,404 +600
Total Volume and Open Interest 5,746 104,027 +263
Coffee "C"(NYBOT)
Sep02 020905 56.00 56.00 54.65 55.00 -0.95 353 1,212 -206
Dec02 020905 57.20 58.10 56.30 56.70 -1.10 19,363 39,982 +514
Mar03 020905 59.50 60.90 59.20 59.50 -1.05 3,716 14,256 +497
May03 020905 61.10 62.00 60.75 61.00 -0.95 962 5,089 +415
Jul03 020905 62.40 63.10 62.00 62.25 -0.90 278 4,554 +152
Sep03 020905 63.50 64.25 63.50 63.50 -0.85 114 3,118 +40
Total Volume and Open Interest 24,796 68,471 +1,415
Orange Juice(NYBOT)
Sep02 020905 96.25 99.30 96.25 99.30 +2.00 121 774 -53
Nov02 020905 99.70 101.75 99.50 101.75 +1.55 1,554 17,103 -693
Jan03 020905 101.70 103.85 101.70 103.70 +1.50 145 5,122 +7
Mar03 020905 103.80 105.50 103.50 105.05 +0.90 291 3,793 +7
May03 020905 105.50 106.00 105.50 105.95 +0.80 45 698 +35
Total Volume and Open Interest 2,220 28,065 -653
Sugar #11(NYBOT)
Oct02 020905 6.13 6.19 6.07 6.14 +0.07 29,222 83,940 -1,129
Mar03 020905 6.03 6.07 5.98 6.02 +0.04 16,486 51,954 +1,736
May03 020905 5.76 5.80 5.71 5.76 +0.03 605 13,659 -236
Jul03 020905 5.52 5.53 5.45 5.50 +0.02 1,268 19,892 +119
Oct03 020905 5.60 5.60 5.52 5.58 +0.02 330 12,056 -27
Total Volume and Open Interest 47,937 188,476 +474
London Cocoa(LCE)
Sep02 020905 1381 1400 1375 1388 +7 1,718 7,615 -1,962
Dec02 020905 1395 1414 1389 1402 +7 3,922 59,243 +739
Mar03 020905 1409 1426 1402 1414 +5 1,279 40,665 +303
May03 020905 1423 1440 1419 1428 +5 308 10,641 -4
Jul03 020905 1448 1448 1430 1436 +4 32 11,979 -12
Sep03 020905 1443 1444 1435 1440 +2 14 8,783 -14
Dec03 020905 1461 1461 1434 1442 +3 605 8,324 +423
Total Volume and Open Interest 7,928 149,198 -477
London Coffee(LCE)
Sep02 020905 586.00 591.00 581.00 586.00 -6.00 183 2,940 -28
Nov02 020905 606.00 609.00 591.00 598.00 -8.00 10,303 44,005 +2,957
Jan03 020905 622.00 622.00 606.00 614.00 -6.00 5,112 32,010 +404
Mar03 020905 636.00 636.00 622.00 626.00 -7.00 1,493 23,200 +525
May03 020905 644.00 644.00 640.00 640.00 -8.00 160 11,701 +65
Jul03 020905 656.00 660.00 653.00 655.00 -6.00 123 9,657 +34
Total Volume and Open Interest 17,381 127,198 +3,957
London Sugar(LCE)
Oct02 020905 186.20 187.50 185.30 187.50 +0.90 4,906 13,591 -703
Dec02 020905 179.80 180.50 179.00 180.00 +0.20 2,917 16,486 +1,231
Mar03 020905 180.90 182.40 180.30 181.60 +0.30 1,005 12,390 +442
May03 020905 181.10 181.10 179.30 180.60 +0.10 186 4,363 +100
Aug03 020905 178.70 178.70 178.70 178.70 -0.30 239 2,787 +207
Total Volume and Open Interest 9,256 51,296 +1,277
Cotton(NYBOT)
Oct02 020905 43.30 44.40 43.05 43.84 +0.34 368 2,473 -23
Dec02 020905 45.00 46.45 44.60 45.64 +0.37 4,528 48,935 -134
Mar03 020905 47.00 48.38 46.85 47.81 +0.53 926 8,510 -269
May03 020905 49.60 50.70 49.60 50.45 +0.55 588 6,882 +249
Jul03 020905 50.65 51.50 50.50 51.50 +0.65 237 2,614 +128
Oct03 020905 52.35 52.35 52.35 52.35 +0.45 2 156 +0
Total Volume and Open Interest 6,651 70,714 -47
Lumber(CME)
Sep02 020905 228.0 228.0 220.2 220.4 -8.8 242 1,320 -110
Nov02 020905 232.5 232.5 227.0 227.5 -5.7 297 1,052 +106
Jan03 020905 247.4 247.5 241.8 243.8 -3.9 47 184 +21
Mar03 020905 256.1 256.1 252.1 253.3 -3.5 3 47 -1
Total Volume and Open Interest 589 2,650 +16
Crude Oil(NYM)
Oct02 020905 28.60 29.00 28.55 28.98 +0.71 84,573 161,887 -3,094
Nov02 020905 28.60 29.05 28.55 29.01 +0.74 36,150 57,568 -250
Dec02 020905 28.38 28.84 28.38 28.83 +0.71 29,539 57,745 -1,781
Jan03 020905 28.15 28.47 28.12 28.47 +0.65 5,921 32,341 +727
Feb03 020905 27.80 28.10 27.70 28.09 +0.61 1,447 12,182 +13
Mar03 020905 27.35 27.71 27.35 27.71 +0.57 3,713 17,159 +452
Apr03 020905 27.30 27.33 27.23 27.33 +0.53 2,100 11,084 +970
May03 020905 26.85 26.97 26.85 26.97 +0.49 138 6,343 +85
Jun03 020905 26.40 26.63 26.40 26.63 +0.46 4,473 21,757 -71
Jul03 020905 26.20 26.31 26.20 26.31 +0.44 40 5,253 +3
Total Volume and Open Interest 178,620 478,845 -2,739
Heating Oil(NYM)
Oct02 020905 75.90 77.40 75.80 77.31 +2.28 22,846 55,874 -1,220
Nov02 020905 76.80 78.25 76.70 78.17 +2.27 5,200 21,728 +245
Dec02 020905 77.50 78.90 77.45 78.72 +2.17 2,840 19,705 +263
Jan03 020905 77.90 79.15 77.70 78.97 +2.07 270 12,855 +14
Feb03 020905 77.15 78.20 77.05 78.02 +1.87 260 9,596 +23
Mar03 020905 75.05 76.20 75.05 75.82 +1.62 606 6,937 -71
Apr03 020905 72.80 73.50 72.80 73.37 +1.37 245 3,884 +189
May03 020905 70.85 70.87 70.85 70.87 +1.12 33 2,507 +5
Jun03 020905 69.80 69.80 69.72 69.72 +0.97 42 3,406 +26
Jul03 020905 69.52 69.52 69.52 69.52 +0.82 29 1,206 +23
Total Volume and Open Interest 32,769 141,448 -306
Unleaded Gas(NYM)
Oct02 020905 76.60 77.75 76.50 77.66 +1.44 25,389 51,348 -3,014
Nov02 020905 76.20 77.30 76.20 77.20 +1.48 6,776 16,816 +1,537
Dec02 020905 76.40 76.87 76.30 76.87 +1.45 4,260 9,213 -59
Jan03 020905 76.35 76.67 76.35 76.67 +1.40 693 4,165 +219
Feb03 020905 76.00 76.82 76.00 76.82 +1.35 48 2,555 +10
Mar03 020905 76.50 77.22 76.50 77.22 +1.25 137 2,477 -26
Apr03 020905 82.50 83.02 82.50 83.02 +1.20 890 2,348 +746
May03 020905 82.92 82.92 82.92 82.92 +1.15 117 1,476 +106
Total Volume and Open Interest 38,616 91,420 -179
Natural Gas(NYM)
Oct02 020905 3.170 3.360 3.100 3.342 +0.149 55,283 54,119 +822
Nov02 020905 3.530 3.670 3.480 3.654 +0.111 7,243 34,529 -90
Dec02 020905 3.825 3.935 3.790 3.934 +0.101 7,614 32,401 +487
Jan03 020905 3.955 4.070 3.920 4.065 +0.094 7,202 28,629 -273
Feb03 020905 3.910 4.005 3.890 4.005 +0.084 3,487 21,908 +160
Mar03 020905 3.820 3.917 3.810 3.917 +0.074 3,819 24,480 -83
Apr03 020905 3.780 3.805 3.750 3.805 +0.062 3,187 18,345 -982
May03 020905 3.725 3.807 3.710 3.807 +0.060 884 13,645 -172
Total Volume and Open Interest 95,700 412,876 +885
Brent Crude Oil(IPE)
Oct02 020905 27.48 27.70 27.13 27.66 +0.56 38,648 58,473 -7,051
Nov02 020905 27.46 27.79 27.25 27.76 +0.65 23,934 55,018 -412
Dec02 020905 27.30 27.64 27.17 27.64 +0.64 18,365 36,607 +742
Jan03 020905 26.99 27.34 26.97 27.34 +0.61 6,755 19,185 +924
Feb03 020905 26.75 26.99 26.70 26.99 +0.57 2,625 8,868 -65
Mar03 020905 26.35 26.63 26.30 26.63 +0.53 1,540 8,588 -374
Apr03 020905 26.00 26.27 26.00 26.27 +0.51 1,561 6,234 -375
May03 020905 25.70 25.91 25.66 25.91 +0.50 961 4,749 +670
Total Volume and Open Interest 102,069 246,647 -5,739
Gas Oil(IPE)
Sep02 020905 232.00 233.50 230.75 233.00 +3.25 16,980 30,344 -4,139
Oct02 020905 233.00 235.25 232.00 234.75 +4.00 15,520 57,138 +4,011
Nov02 020905 233.25 235.75 233.00 234.75 +3.50 3,542 28,835 -296
Dec02 020905 233.00 235.50 233.00 235.00 +3.75 3,215 41,938 -869
Jan03 020905 233.00 234.75 232.50 234.50 +3.50 3,109 14,419 +779
Feb03 020905 231.00 231.00 231.00 231.00 +3.50 228 4,938 -28
Mar03 020905 225.00 226.50 225.00 226.50 +3.50 0 6,428 +0
Apr03 020905 221.50 221.50 221.50 221.50 +2.75 0 2,044 +0
Total Volume and Open Interest 45,464 221,466 +819
US Dollar Index(NYBOT)
Sep02 020905 105.71 106.35 105.60 106.02 -0.13 1,430 8,614 -575
Dec02 020905 106.23 106.90 106.10 106.56 -0.12 638 3,707 +446
Mar03 020905 107.10 107.10 107.10 107.10 -0.12 0 8 +0
Total Volume and Open Interest 2,068 12,333 -129
Australian Dollar(IMM)
Sep02 020905 54.41 54.45 53.90 54.14 -0.27 2,296 21,998 -1,116
Dec02 020905 54.05 54.05 53.46 53.72 -0.27 373 2,056 +187
Mar03 020905 53.30 53.30 53.30 53.30 -0.27 5 27 +5
Total Volume and Open Interest 2,674 24,863 -924
British Pound(IMM)
Sep02 020905 156.98 157.24 156.16 156.68 +0.36 2,210 32,283 +485
Dec02 020905 156.14 156.50 155.50 155.84 +0.36 831 2,110 +463
Mar03 020905 154.94 154.94 154.94 154.94 +0.36 0 61 +0
Total Volume and Open Interest 3,041 34,460 +948
Canadian Dollar(IMM)
Sep02 020905 63.58 63.82 63.53 63.62 -0.15 7,191 50,237 +934
Dec02 020905 63.42 63.63 63.35 63.43 -0.15 2,427 17,919 +786
Mar03 020905 63.20 63.40 63.20 63.24 -0.15 72 2,341 +44
Jun03 020905 63.20 63.20 63.06 63.06 -0.15 8 782 +1
Total Volume and Open Interest 9,713 71,738 +1,779
Japanese Yen(IMM)
Sep02 020905 85.00 85.05 84.40 84.62 -0.18 8,143 69,489 -4,286
Dec02 020905 85.40 85.40 84.80 84.99 -0.18 1,228 3,492 +882
Mar03 020905 85.32 85.32 85.32 85.32 -0.19 63 458 +42
Total Volume and Open Interest 9,434 73,684 -3,362
Swiss Franc(IMM)
Sep02 020905 68.40 68.42 67.73 68.02 +0.29 7,066 40,888 -498
Dec02 020905 68.60 68.61 67.93 68.20 +0.29 1,123 2,405 +691
Mar03 020905 68.35 68.35 68.35 68.35 +0.29 0 51 +0
Total Volume and Open Interest 8,189 43,380 +193
EuroFX(IMM)
Sep02 020905 99.68 99.79 98.82 99.27 +0.20 11,198 99,874 -722
Dec02 020905 99.33 99.39 98.48 98.89 +0.20 1,824 9,726 +1,488
Mar03 020905 98.53 98.53 98.53 98.53 +0.22 0 252 +0
Total Volume and Open Interest 13,022 110,116 +766
Mexican Peso(IMM)
Sep02 020905 9950.0 10020.0 9920.0 9977.5 -19.5 4,879 15,195 +321
Dec02 020905 9795.0 9850.0 9767.5 9810.0 -25.0 581 4,030 +205
Total Volume and Open Interest 5,460 19,770 +526
30-Year T-Bonds(CBOT)
Sep02 020905 112~24 113~17 112~16 113~13 +0~15 34,901 93,703 -20,881
Dec02 020905 111~17 112~11 111~09 112~06 +0~15 233,973 361,095 +30,026
Mar03 020905 110~12 111~03 110~04 111~00 +0~14 708 26,608 +42
Total Volume and Open Interest 269,582 481,494 +9,187
Municipal Bonds(CBOT)
Sep02 020905 109~15 109~17 108~29 109~17 +0~06 518 2,855 -80
Dec02 020905 108~27 109~07 108~12 109~05 +0~16 687 2,447 +242
Total Volume and Open Interest 1,205 5,302 +162
10-Year T-Notes(CBOT)
Sep02 020905 114~180 115~030 114~145 114~305 +0~105 84,130 199,165 -27,962
Dec02 020905 113~070 113~300 113~035 113~200 +0~110 433,933 661,243 +42,189
Total Volume and Open Interest 518,984 861,309 +14,980
5-Year T-Notes(CBOT)
Sep02 020905 113~080 113~105 112~310 113~090 +0~100 100,666 154,918 -58,664
Dec02 020905 112~135 112~175 112~025 112~155 +0~110 152,291 493,312 +51,312
Mar03 020905 111~110 111~110 111~110 111~110 +0~110 0 6 +0
Total Volume and Open Interest 252,957 648,236 -7,352
2 Year T-Notes(CBOT)
Sep02 020905 107~022 107~028 107~008 107~027 +0~017 16,283 24,217 -4,462
Dec02 020905 106~100 106~114 106~088 106~111 +0~023 15,453 89,960 +6,828
Total Volume and Open Interest 31,736 114,177 +2,366
3-Mth T-Bills(IMM)
Dec02 020905 98.57 98.57 98.57 98.57 +0.04 1 9 +0
Total Volume and Open Interest 2 862 +0
Eurodollars(IMM)
Sep02 020905 98.250 98.260 98.238 98.257 +0.030 75,643 656,391 -11,353
Dec02 020905 98.370 98.400 98.330 98.390 +0.060 96,856 740,417 -8,044
Mar03 020905 98.305 98.340 98.250 98.315 +0.070 129,229 622,849 +1,865
Jun03 020905 98.085 98.130 98.015 98.095 +0.095 115,600 480,759 +16,195
Sep03 020905 97.730 97.770 97.655 97.740 +0.100 54,721 383,292 +13,484
Dec03 020905 97.370 97.380 97.285 97.375 +0.095 35,994 302,995 +2,521
Mar04 020905 97.060 97.065 96.960 97.055 +0.075 18,966 194,640 +2,650
Jun04 020905 96.760 96.780 96.670 96.775 +0.075 14,352 165,136 -610
Sep04 020905 96.530 96.540 96.425 96.535 +0.075 16,096 131,014 +280
Dec04 020905 96.290 96.300 96.190 96.295 +0.075 18,637 131,571 +4,467
Mar05 020905 96.090 96.110 96.005 96.105 +0.075 13,493 105,400 +1,114
Jun05 020905 95.905 95.925 95.825 95.920 +0.075 12,298 95,046 -817
Total Volume and Open Interest 644,594 4,558,996 +21,089
3-Mth Euro-Yen(IMM)
Sep02 020905 99.93 99.93 99.93 99.93 unch 7 14,656 -73
Dec02 020905 99.92 99.92 99.92 99.92 unch 3 5,896 -704
Mar03 020905 99.89 99.89 99.89 99.89 -0.01 0 2,803 -77
Jun03 020905 99.90 99.91 99.90 99.91 unch 73 5,203 -460
Sep03 020905 99.89 99.89 99.89 99.89 unch 3 1,995 +26
Dec03 020905 99.86 99.86 99.86 99.86 unch 0 2,125 -40
Mar04 020905 99.82 99.82 99.82 99.82 -0.01 0 710 +0
Jun04 020905 99.81 99.81 99.81 99.81 unch 0 578 +0
Sep04 020905 99.75 99.75 99.75 99.75 unch 0 910 +0
Dec04 020905 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 86 38,297 -928
3-Mth Euro-Yen(SIMEX)
Sep02 020905 99.93 99.93 99.93 99.93 +0.00 300 43,040 -65
Dec02 020905 99.92 99.92 99.92 99.92 +0.00 1,567 39,916 +184
Mar03 020905 99.89 99.90 99.89 99.89 unch 2,731 33,601 +372
Jun03 020905 99.91 99.92 99.90 99.91 +0.01 320 47,643 -359
Sep03 020905 99.89 99.89 99.89 99.89 unch 251 26,165 +38
Dec03 020905 99.86 99.86 99.86 99.86 unch 46 15,059 -180
Mar04 020905 99.82 99.82 99.82 99.82 unch 77 14,889 -48
Jun04 020905 99.81 99.81 99.81 99.81 +0.01 83 6,913 +5
Total Volume and Open Interest 5,375 239,217 -53
German Euro-Bund(EUREX)
Sep02 020905 111.83 112.47 111.58 112.23 +0.34 979,788 269,959 -222,560
Dec02 020905 111.23 111.84 110.97 111.59 +0.31 328,326 562,327 +140,178
Mar03 020905 111.26 111.31 111.26 111.31 +0.22 2,674 42 +42
Total Volume and Open Interest 1,310,788 832,328 -82,340
German Euro-Bobl(EUREX)
Sep02 020905 109.30 109.84 109.19 109.71 +0.38 611,706 225,220 -103,447
Dec02 020905 108.63 109.04 108.48 108.91 +0.27 259,009 458,971 +113,599
Mar03 020905 108.83 108.83 108.83 108.83 +0.26 764 0 +0
Total Volume and Open Interest 871,479 684,191 +10,152
Long Gilt(LIFFE)
Sep02 020905 116~32 117~20 116~32 117~08 +0~03 12,348 21,845 -6,235
Dec02 020905 119~21 120~11 119~20 119~28 +0~03 32,888 87,307 +6,682
Total Volume and Open Interest 45,236 109,152 +447
3-Mth Short Sterling(LIFFE)
Sep02 020905 96.04 96.07 96.02 96.03 -0.01 13,835 0 +0
Dec02 020905 96.16 96.20 96.12 96.14 -0.02 37,882 0 +0
Mar03 020905 96.14 96.22 96.12 96.14 unch 44,701 0 +0
Total Volume and Open Interest 174,276    
3-Mth Euribor(LIFFE)
Sep02 020905 96.715 96.745 96.700 96.715 +0.010 71,170 353,829 +7,353
Dec02 020905 96.855 96.930 96.830 96.870 +0.045 119,763 409,723 -12,631
Mar03 020905 96.895 97.000 96.870 96.930 +0.065 146,759 344,494 -36
Total Volume and Open Interest 522,311 1,911,539 +12,695
3-Mth Aus T-Bills(SFE)
Sep02 020905 95.12 95.14 95.11 95.12 -0.02 9,757 158,498 -107,835
Dec02 020905 95.16 95.20 95.15 95.17 -0.02 23,781 185,787 -86,144
Mar03 020905 95.05 95.09 95.04 95.07 -0.01 3,089 48,840 -36,375
Jun03 020905 94.92 94.97 94.92 94.95 -0.01 1,509 28,738 -11,287
Sep03 020905 94.82 94.84 94.82 94.83 -0.02 355 19,552 -6,231
Dec03 020905 94.70 94.74 94.70 94.71 -0.02 499 14,856 -3,968
Mar04 020905 94.61 94.63 94.61 94.61 -0.03 45 8,916 -3,071
Jun04 020905 94.52 94.53 94.51 94.52 -0.03 308 4,671 -1,533
Sep04 020905 94.40 94.41 94.40 94.41 -0.04 75 1,408 -874
Dec04 020905 94.31 94.31 94.30 94.30 -0.06 25 1,320 -239
Total Volume and Open Interest 39,468 473,374 -257,868
10-Year Aus T-Bonds(SFE)
Sep02 020905 94.58 94.67 94.58 94.65 +0.06 3,102 193,463 +5,547
Dec02 020905 94.56 94.63 94.56 94.63 +0.07 23 4,510 +300
Total Volume and Open Interest 19,348 192,126 -96,626
3-Year Aus T-Bonds(SFE)
Sep02 020905 94.99 95.06 94.98 95.01 -0.03 48,348 508,126 -293,301
Dec02 020905 95.00 95.00 94.98 94.98 -0.03 1,909 7,648 +2,068
Total Volume and Open Interest 50,257 515,774 -291,233
Gold(CMX)
Oct02 020905 317.0 319.9 317.0 318.7 +3.3 192 11,883 -112
Dec02 020905 318.3 320.8 318.1 319.8 +3.3 18,267 87,759 -1,885
Feb03 020905 319.2 321.5 319.2 320.6 +3.4 572 9,570 -109
Apr03 020905 321.5 321.5 320.5 321.2 +3.4 30 4,353 +12
Jun03 020905 322.3 322.3 321.7 321.7 +3.4 265 6,077 +5
Aug03 020905 322.2 322.2 322.2 322.2 +3.4 0 6,842 +0
Total Volume and Open Interest 19,412 147,156 -2,046
Silver(CMX)
Sep02 020905 451.0 454.5 449.0 451.5 +5.0 173 458 -317
Dec02 020905 453.5 457.0 452.0 454.5 +5.0 3,776 60,192 +185
Mar03 020905 456.5 458.5 455.5 456.7 +5.0 22 4,953 +9
May03 020905 458.0 458.0 458.0 458.0 +5.0 0 2,181 +0
Jul03 020905 460.0 461.0 458.0 459.1 +4.8 5 4,563 +1
Total Volume and Open Interest 4,083 77,771 -108
Platinum(NYM)
Oct02 020905 538.0 543.0 536.5 539.0 +1.9 1,677 6,773 -336
Jan03 020905 536.0 537.0 533.0 533.0 +1.9 118 345 +52
Apr03 020905 533.0 533.0 533.0 533.0 +1.9 0 2 +0
Total Volume and Open Interest 1,795 7,120 -284
Palladium(NYME)
Sep02 020905 325.00 325.00 325.00 325.00 +2.50 19 23 -11
Dec02 020905 321.50 325.00 321.50 325.00 +2.50 121 1,833 -61
Total Volume and Open Interest 140 1,856 -72
Copper(CMX)
Sep02 020905 66.80 67.10 66.30 66.80 -0.50 2,380 2,912 +1,268
Dec02 020905 67.50 67.95 67.10 67.65 -0.55 7,348 56,311 +2,661
Mar03 020905 68.50 68.65 68.20 68.40 -0.55 177 6,309 +34
May03 020905 68.50 69.30 68.50 68.95 -0.55 31 2,986 +6
Jul03 020905 69.50 69.60 69.20 69.40 -0.55 10 2,760 +55
Total Volume and Open Interest 10,261 101,820 +3,947
DJIA Index(CBOT)
Sep02 020905 8270 8375 8206 8313 -77 24,960 31,621 -68
Dec02 020905 8250 8360 8195 8297 -79 308 916 +78
Mar03 020905 8200 8289 8200 8289 -80 0 11 +0
Jun03 020905 8282 8282 8282 8282 -81      
Total Volume and Open Interest 25,268 32,575 +10
S & P 500(CME)
Sep02 020905 879.50 888.50 869.50 883.20 -6.50 112,752 510,226 -20,503
Dec02 020905 879.50 887.50 869.00 883.20 -6.50 40,812 105,832 +32,636
Mar03 020905 880.00 882.90 880.00 882.90 -6.60 0 20,538 +0
Jun03 020905 882.90 882.90 882.90 882.90 -6.90 0 306 +0
Total Volume and Open Interest 153,564 636,948 +12,133
S & P 500 E-Mini(Globex)
Sep02 020905 890.00 891.00 869.25 883.25 -6.50 613,561 337,594 -12,036
Dec02 020905 889.25 889.75 869.25 883.25 -6.50 3,191 3,003 +1,864
Total Volume and Open Interest 616,752 340,597 -10,172
NASDAQ 100(CME)
Sep02 020905 902.00 902.00 882.00 893.00 -22.00 20,148 64,660 -3,818
Dec02 020905 904.00 906.00 888.00 897.00 -22.00 7,959 10,756 +7,442
Mar03 020905 905.00 905.00 895.00 901.00 -22.00      
Total Volume and Open Interest 28,107 75,416 +3,624
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020905 915.5 918.0 883.0 893.0 -22.0 198,312 172,437 -3,418
Dec02 020905 920.5 920.5 888.5 897.0 -22.0 436 664 +57
Total Volume and Open Interest 198,748 173,101 -3,361
NYSE Composite(NYBOT)
Sep02 020905 477.50 481.00 472.50 479.50 -2.50 410 4,467 -70
Dec02 020905 479.50 479.50 479.50 479.50 -2.50 2 323 +1
Mar03 020905 479.50 479.50 479.50 479.50 -2.50 0 100 +0
Total Volume and Open Interest 412 4,890 -69
S & P Midcap 400(CME)
Sep02 020905 434.00 435.25 429.25 432.00 -5.35 1,741 15,640 -19
Dec02 020905 432.65 432.65 432.65 432.65 -5.45      
Mar03 020905 435.65 435.65 435.65 435.65 -5.45      
Total Volume and Open Interest 1,741 15,640 -19
Russell 2000(CME)
Sep02 020905 381.50 387.00 379.50 381.50 -5.60 3,271 24,453 +414
Dec02 020905 382.00 382.00 381.80 381.80 -5.60 79 163 +131
Mar03 020905 383.80 383.80 383.80 383.80 -5.60      
Total Volume and Open Interest 3,350 24,616 +545
Value Line(KCBT)
Sep02 020905 994.00 998.00 989.00 995.00 -19.00 64 127 +36
Total Volume and Open Interest 64 128 +36
Nikkei 225(CME)
Sep02 020905 9110 9145 9055 9070 -95 2,700 25,059 -517
Dec02 020905 9060 9110 9050 9050 -95 173 354 +125
Total Volume and Open Interest 2,873 25,422 -392
Nikkei 225(SIMEX)
Sep02 020905 9150 9290 9075 9200 +125 20,915 95,181 +2,586
Dec02 020905 9100 9245 9100 9165 +125 315 1,228 +604
Mar03 020905 9160 9160 9160 9160 +125 0 300 +0
Total Volume and Open Interest 21,230 96,709 +3,190
CAC 40(MATIF)
Sep02 020905 3200.0 3221.0 3070.0 3147.5 -26.5 81,199 494,882 +19,540
Oct02 020905 3156.5 3156.5 3156.5 3156.5 -26.5 578 588 +578
Nov02 020905 3164.5 3164.5 3164.5 3164.5 -26.5      
Total Volume and Open Interest 81,797 529,779 +46,667
DAX Index(EUREX)
Sep02 020905 3445.0 3472.0 3300.0 3362.5 -76.0 93,958 205,141 -3,702
Dec02 020905 3474.5 3500.0 3333.0 3391.0 -76.5 2,692 14,136 +1,897
Mar03 020905 3433.0 3433.0 3364.5 3416.5 -78.0 62 2,283 +62
Total Volume and Open Interest 96,712 221,560 -1,743
FT-SE 100(LIFFE)
Sep02 020905 4025.00 4062.50 3916.00 3999.50 -25.50 82,519 446,621 +4,478
Dec02 020905 4055.00 4080.00 3936.50 4019.00 -26.00 2,819 37,167 +746
Mar03 020905 4004.50 4004.50 4004.50 4004.50 -27.00 609 18,009 +403
Total Volume and Open Interest 85,949 512,579 +5,629
SPI 200(SFE)
Sep02 020905 3112.0 3118.0 3098.0 3104.0 +19.0 15,061 141,304 -45,178
Dec02 020905 3121.0 3124.0 3113.0 3115.0 +19.0 153 3,898 -266
Mar03 020905 3129.0 3129.0 3124.0 3124.0 +19.0 240 1,270 -60
Total Volume and Open Interest 15,479 148,005 -45,714
GSCI(CME)
Sep02 020905 214.60 218.20 214.20 217.80 +4.60 25 17,606 -38
Oct02 020905 220.30 220.30 220.30 220.30 +4.60 0 62 +0
Nov02 020905 222.25 222.25 222.25 222.25 +5.25      
Total Volume and Open Interest 25 17,668 -38
Bridge CRB Index(NYBOT)
Nov02 020905 223.00 224.75 222.90 224.70 +1.20 74 297 +32
Jan03 020905 225.25 227.20 225.25 227.20 +1.20 0 103 +0
Feb03 020905 227.45 227.45 227.45 227.45 +1.20 0 50 +0
Total Volume and Open Interest 74 451 +32
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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