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 Mon September 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020909 569.00 580.00 569.00 573.50 +8.50 2,732 5,980 -1,086
Nov02 020909 566.00 580.00 565.00 571.00 +11.00 33,403 101,181 -1,499
Jan03 020909 568.50 583.00 568.50 574.25 +11.00 4,048 23,549 +430
Mar03 020909 570.00 584.00 570.00 574.75 +10.50 2,933 20,336 +312
May03 020909 567.50 578.00 567.50 573.75 +10.50 3,357 30,335 +360
Jul03 020909 570.50 578.50 567.50 573.25 +10.25 1,271 10,069 -10
Aug03 020909 564.00 572.00 562.00 569.50 +11.50 3 327 +0
Total Volume and Open Interest 49,311 196,109 -1,172
Soybean Meal(CBOT)
Sep02 020909 185.50 188.00 185.00 185.60 +2.80 3,662 4,970 -874
Oct02 020909 181.50 184.50 180.70 182.10 +3.80 6,193 22,593 -804
Dec02 020909 180.60 184.00 180.00 181.40 +3.60 12,451 62,131 +209
Jan03 020909 180.50 183.00 179.80 180.80 +3.40 679 9,634 -179
Mar03 020909 179.00 182.00 178.00 179.50 +3.10 1,609 9,168 +542
May03 020909 177.00 180.30 176.30 177.60 +2.90 1,053 14,708 +176
Jul03 020909 176.50 180.00 176.30 177.30 +2.80 712 8,396 +209
Aug03 020909 175.00 177.50 175.00 175.00 +3.20 7 2,099 +7
Total Volume and Open Interest 26,575 137,936 -653
Soybean Oil(CBOT)
Sep02 020909 20.65 20.85 20.47 20.47 +0.07 464 1,593 -77
Oct02 020909 20.60 20.85 20.50 20.50 +0.09 4,611 22,104 -325
Dec02 020909 20.65 21.00 20.58 20.60 +0.10 15,748 85,410 +1,051
Jan03 020909 20.68 21.07 20.66 20.67 +0.12 1,778 10,844 +5
Mar03 020909 20.82 21.15 20.73 20.73 +0.09 1,530 7,878 +488
May03 020909 20.88 21.15 20.79 20.79 +0.09 1,440 10,832 +477
Jul03 020909 20.92 21.35 20.82 20.82 +0.09 1,430 5,326 +260
Aug03 020909 20.95 20.95 20.72 20.72 +0.10 499 1,140 +69
Total Volume and Open Interest 28,290 149,354 +2,432
Canola(WCE)
Sep02 020909 430.5 430.5 430.5 430.5 +1.5 0 20 +20
Nov02 020909 438.9 443.5 435.1 436.1 -0.7 2,956 29,121 +315
Jan03 020909 441.5 445.7 439.8 440.7 +1.2 2,327 16,225 +459
Mar03 020909 441.5 445.0 439.5 439.5 +1.4 126 8,612 +19
May03 020909 439.0 439.0 437.5 437.5 +1.5 8 1,944 -2
Total Volume and Open Interest 5,677 57,155 +1,056
Corn(CBOT)
Sep02 020909 278.50 285.50 277.50 278.75 +5.75 3,807 5,500 -1,644
Dec02 020909 288.50 296.00 288.00 289.25 +6.00 44,888 335,499 +1,093
Mar03 020909 295.00 301.50 294.00 295.00 +6.00 7,060 78,829 +840
May03 020909 295.50 301.00 294.00 295.75 +5.25 1,397 19,241 +810
Jul03 020909 292.00 297.00 290.25 292.75 +5.50 1,029 24,564 +305
Sep03 020909 270.50 275.00 270.00 273.00 +4.25 242 5,906 +92
Total Volume and Open Interest 59,790 493,738 +1,814
Wheat(CBOT)
Sep02 020909 409.00 434.00 409.00 415.00 +11.50 764 1,147 -573
Dec02 020909 417.00 440.00 415.00 422.00 +12.00 37,936 95,555 -2,368
Mar03 020909 422.00 448.50 422.00 430.25 +11.75 7,736 20,321 +157
May03 020909 410.00 422.00 404.00 406.00 +9.50 342 1,472 -195
Jul03 020909 376.00 380.00 373.50 376.50 +2.00 3,487 10,514 +375
Total Volume and Open Interest 50,400 131,171 -2,562
Wheat(KCBT)
Sep02 020909 485.00 491.00 485.00 489.00 +21.00 73 85 -48
Dec02 020909 475.00 494.25 474.00 487.75 +23.50 12,771 55,693 -1,553
Mar03 020909 470.00 486.50 467.00 479.75 +23.25 3,414 16,842 -1,038
May03 020909 438.00 458.25 438.00 448.50 +20.25 408 1,798 +171
Jul03 020909 390.00 408.00 390.00 394.50 +6.50 1,678 5,820 +548
Total Volume and Open Interest 18,658 80,663 -1,758
Wheat(MGE)
Sep02 020909 505.00 518.00 505.00 505.00 +17.00 10 41 -20
Dec02 020909 501.00 521.50 499.50 510.00 +18.50 6,426 19,440 +165
Mar03 020909 498.00 515.00 497.00 508.00 +23.00 1,983 5,741 +850
May03 020909 480.00 489.00 475.00 477.75 +18.75 410 1,393 +53
Jul03 020909 440.00 453.00 440.00 444.00 +15.25 254 1,546 +30
Total Volume and Open Interest 9,323 29,378 +1,122
Oats(CBOT)
Sep02 020909 201.00 208.50 201.00 205.50 +7.50 52 102 -3
Dec02 020909 198.75 206.00 198.50 200.75 +5.00 1,587 7,709 +156
Mar03 020909 193.50 198.00 193.50 195.00 +5.25 175 1,972 +78
May03 020909 192.00 193.50 190.50 190.50 +6.50 5 253 +0
Total Volume and Open Interest 1,819 10,037 +231
Rough Rice(CBOT)
Sep02 020909 3.77 3.79 3.77 3.79 +0.06 159 364 +120
Nov02 020909 3.95 4.03 3.94 3.99 +0.05 993 4,411 +267
Jan03 020909 4.20 4.27 4.20 4.23 +0.04 115 1,074 +1
Mar03 020909 4.46 4.46 4.44 4.46 +0.04 6 882 +0
Total Volume and Open Interest 1,324 8,006 +418
Live Cattle(CME)
Oct02 020909 67.950 68.450 67.850 67.975 -0.175 7,451 39,474 -783
Dec02 020909 70.650 71.150 70.600 70.875 -0.050 4,680 31,724 +1,524
Feb03 020909 71.650 71.900 71.550 71.825 +0.050 1,411 17,762 +450
Apr03 020909 72.375 72.475 72.050 72.400 +0.025 682 8,441 +63
Jun03 020909 67.550 67.750 67.450 67.650 +0.025 529 4,420 +220
Aug03 020909 68.250 68.400 68.125 68.400 +0.125 39 263 +28
Total Volume and Open Interest 14,792 102,084 +1,502
Feeder Cattle(CME)
Sep02 020909 79.075 79.150 78.850 79.000 -0.450 158 1,507 -36
Oct02 020909 79.000 79.050 78.400 78.475 -0.800 697 5,714 +92
Nov02 020909 78.950 79.100 78.500 78.775 -0.625 387 2,345 +106
Jan03 020909 77.000 77.150 76.550 76.875 -0.475 207 1,592 +101
Mar03 020909 75.900 75.975 75.700 75.700 -0.400 3 220 +1
Apr03 020909 75.950 76.000 75.700 75.700 -0.400 7 175 +1
May03 020909 75.750 76.000 75.750 75.775 -0.325 9 113 -1
Total Volume and Open Interest 1,468 11,667 +264
Lean Hogs(CME)
Oct02 020909 34.000 34.450 32.500 32.550 -1.150 4,357 16,034 -462
Dec02 020909 37.400 37.850 36.125 36.275 -0.900 3,388 14,203 -47
Feb03 020909 43.000 43.450 42.550 42.975 +0.100 761 3,703 +305
Apr03 020909 49.200 49.525 49.050 49.125 +0.050 87 1,028 -37
May03 020909 57.900 58.150 57.900 58.150 +0.175 5 451 -1
Jun03 020909 60.000 60.150 60.000 60.025 +0.125 24 632 +7
Jul03 020909 59.000 59.400 58.950 59.050 +0.200 2 164 +0
Aug03 020909 56.775 56.775 56.600 56.600 +0.300 2 62 +1
Total Volume and Open Interest 8,634 36,289 -231
Pork Bellies(CME)
Feb03 020909 64.250 64.900 63.600 64.350 -0.800 241 935 -35
Mar03 020909 64.150 64.350 63.800 63.800 -0.800 0 39 +0
May03 020909 65.650 65.650 65.650 65.650 -1.350 1 18 -1
Jul03 020909 65.900 65.900 65.900 65.900 -0.100 0 15 +0
Aug03 020909 64.050 64.050 64.050 64.050 -0.950 0 6 +0
Total Volume and Open Interest 242 1,013 -36
Cocoa(NYBOT)
Sep02 020909 2045 2061 2045 2046 +1 64 563 -32
Dec02 020909 2040 2053 2031 2036 +5 5,616 38,950 +937
Mar03 020909 2045 2056 2037 2042 +2 862 23,253 +110
May03 020909 2057 2058 2050 2050 +2 62 8,200 +58
Jul03 020909 2055 2055 2055 2055 +2 0 7,107 -1
Sep03 020909 2060 2060 2060 2060 +2 52 11,461 +52
Dec03 020909 2065 2065 2065 2065 +1 13 11,411 +6
Total Volume and Open Interest 6,669 105,919 +1,130
Coffee "C"(NYBOT)
Sep02 020909 56.25 60.00 56.25 59.30 +3.80 101 822 -188
Dec02 020909 59.30 61.80 58.60 61.30 +3.75 7,727 39,638 +404
Mar03 020909 61.50 64.60 61.50 64.15 +3.70 2,387 15,284 +612
May03 020909 63.00 66.00 62.80 65.45 +3.65 280 5,126 +45
Jul03 020909 64.10 67.25 64.10 66.65 +3.70 184 4,625 +99
Sep03 020909 65.50 68.00 65.50 67.75 +3.55 182 3,165 +75
Total Volume and Open Interest 10,879 68,939 +1,056
Orange Juice(NYBOT)
Sep02 020909 98.95 99.90 98.50 99.35 +1.35 116 103 -144
Nov02 020909 100.35 101.90 100.10 101.80 +1.45 1,526 16,614 -157
Jan03 020909 102.75 104.20 102.75 104.20 +1.80 196 5,271 +145
Mar03 020909 104.35 106.05 104.35 106.05 +1.70 541 3,910 +101
May03 020909 106.50 107.30 106.50 107.30 +1.95 35 735 +15
Total Volume and Open Interest 2,434 27,228 -20
Sugar #11(NYBOT)
Oct02 020909 6.45 6.74 6.42 6.66 +0.33 14,103 77,916 -4,315
Mar03 020909 6.23 6.35 6.23 6.33 +0.20 10,045 58,192 +2,926
May03 020909 5.94 6.04 5.93 6.03 +0.18 1,080 13,478 -23
Jul03 020909 5.65 5.77 5.65 5.74 +0.20 858 19,932 +24
Oct03 020909 5.65 5.75 5.65 5.75 +0.18 671 11,969 -305
Total Volume and Open Interest 26,950 188,489 -1,669
London Cocoa(LCE)
Sep02 020909 1400 1408 1396 1400 +2 513 5,487 -467
Dec02 020909 1420 1431 1419 1422 +4 2,161 59,599 -78
Mar03 020909 1429 1440 1429 1434 +6 1,144 40,121 -281
May03 020909 1443 1452 1443 1447 +5 91 10,605 -58
Jul03 020909 1455 1460 1455 1456 +6 70 12,018 +27
Sep03 020909 1460 1460 1460 1460 +6 112 9,007 +51
Dec03 020909 1465 1465 1462 1462 +6 0 8,474 +0
Total Volume and Open Interest 4,091 147,259 -806
London Coffee(LCE)
Sep02 020909 608.00 632.00 608.00 631.00 +37.00 415 2,930 +5
Nov02 020909 606.00 644.00 606.00 637.00 +34.00 4,535 44,265 +300
Jan03 020909 623.00 657.00 622.00 652.00 +33.00 2,753 32,099 -138
Mar03 020909 636.00 669.00 635.00 664.00 +33.00 664 23,322 +286
May03 020909 649.00 676.00 647.00 676.00 +31.00 129 11,789 +70
Jul03 020909 659.00 694.00 659.00 689.00 +30.00 1 9,663 +1
Total Volume and Open Interest 8,497 127,753 +524
London Sugar(LCE)
Oct02 020909 192.50 200.00 192.00 197.20 +5.40 4,724 11,690 -1,327
Dec02 020909 185.80 190.50 184.90 188.00 +4.20 1,859 17,676 +812
Mar03 020909 186.00 190.00 185.50 187.00 +2.00 802 12,948 +296
May03 020909 186.50 186.50 184.00 185.00 +1.50 28 4,361 -20
Aug03 020909 183.30 185.20 182.00 183.00 +2.00 7 2,794 +7
Total Volume and Open Interest 7,530 51,248 -142
Cotton(NYBOT)
Oct02 020909 43.00 43.70 43.00 43.39 +0.05 238 2,334 -27
Dec02 020909 44.70 45.50 44.70 45.24 +0.12 3,386 48,882 -95
Mar03 020909 46.95 47.60 46.85 47.20 -0.04 642 8,832 -204
May03 020909 49.80 50.30 49.80 50.30 +0.21 343 6,811 +36
Jul03 020909 51.10 51.30 51.10 51.30 +0.20 62 2,852 +0
Oct03 020909 52.10 52.10 52.10 52.10 +0.10 0 156 +0
Total Volume and Open Interest 4,701 71,068 -273
Lumber(CME)
Sep02 020909 227.5 229.7 225.0 229.5 +4.9 756 794 -336
Nov02 020909 225.5 230.4 225.2 225.7 -2.2 827 1,583 +310
Jan03 020909 241.1 245.0 240.7 241.1 -2.1 37 227 +9
Mar03 020909 252.0 253.0 251.1 252.5 +0.8 2 53 +2
Total Volume and Open Interest 1,622 2,704 -15
Crude Oil(NYM)
Oct02 020909 29.63 29.95 29.31 29.73 +0.12 97,863 153,949 -3,305
Nov02 020909 29.45 29.95 29.38 29.81 +0.22 43,916 68,635 +4,689
Dec02 020909 29.35 29.67 29.20 29.56 +0.20 36,233 58,628 +413
Jan03 020909 28.95 29.15 28.83 29.09 +0.18 6,643 32,504 -150
Feb03 020909 28.48 28.75 28.32 28.63 +0.17 2,812 13,274 +381
Mar03 020909 28.00 28.20 27.85 28.17 +0.16 3,554 18,939 +580
Apr03 020909 27.62 27.73 27.62 27.71 +0.15 2,403 13,308 +959
May03 020909 27.05 27.30 27.05 27.28 +0.14 544 6,624 +226
Jun03 020909 26.80 26.88 26.70 26.88 +0.13 3,822 22,750 +625
Jul03 020909 26.40 26.51 26.40 26.51 +0.13 358 5,178 -65
Total Volume and Open Interest 208,046 491,085 +5,346
Heating Oil(NYM)
Oct02 020909 77.90 79.20 77.40 78.62 +0.23 18,303 53,714 -1,294
Nov02 020909 78.60 80.00 78.40 79.62 +0.34 0 23,242 +1,065
Dec02 020909 79.50 80.50 79.00 80.17 +0.34 4,946 20,498 +649
Jan03 020909 79.70 80.65 79.10 80.32 +0.39 1,654 12,958 -21
Feb03 020909 78.50 79.50 78.30 79.17 +0.34 1,445 9,522 -142
Mar03 020909 76.05 77.00 76.05 76.72 +0.24 888 7,095 +116
Apr03 020909 73.60 74.10 73.60 73.97 +0.09 129 3,838 +3
May03 020909 71.20 72.10 71.20 71.22 -0.01 236 2,611 +87
Jun03 020909 70.15 70.15 69.82 69.82 -0.11 602 3,508 +87
Jul03 020909 69.90 69.90 69.52 69.52 -0.16 19 1,223 +9
Total Volume and Open Interest 36,252 142,492 +1,046
Unleaded Gas(NYM)
Oct02 020909 78.35 79.70 77.70 79.00 +0.37 22,261 51,981 +1,318
Nov02 020909 77.80 79.30 77.50 78.79 +0.68 9,931 18,212 +594
Dec02 020909 77.25 78.80 77.25 78.39 +0.70 2,793 8,615 -694
Jan03 020909 77.00 78.09 77.00 78.09 +0.68 1,212 4,605 +347
Feb03 020909 77.80 78.50 77.80 78.14 +0.63 425 2,750 +105
Mar03 020909 78.20 78.50 77.90 78.34 +0.53 613 2,729 +161
Apr03 020909 84.30 84.30 83.84 83.84 +0.43 975 3,424 +858
May03 020909 83.80 83.80 83.59 83.59 +0.33 130 1,611 +120
Total Volume and Open Interest 39,345 95,964 +3,614
Natural Gas(NYM)
Oct02 020909 3.230 3.410 3.210 3.399 +0.134 54,836 51,047 -4,071
Nov02 020909 3.575 3.750 3.560 3.744 +0.139 13,384 33,722 -2,092
Dec02 020909 3.870 4.020 3.850 4.019 +0.132 6,432 31,895 +267
Jan03 020909 4.000 4.139 3.980 4.139 +0.122 6,711 29,599 +453
Feb03 020909 3.930 4.069 3.925 4.069 +0.119 3,652 22,701 +797
Mar03 020909 3.840 3.966 3.820 3.966 +0.112 4,000 24,804 +45
Apr03 020909 3.710 3.838 3.710 3.838 +0.104 3,313 19,277 +594
May03 020909 3.700 3.831 3.690 3.831 +0.099 2,393 14,123 +906
Total Volume and Open Interest 103,385 412,773 -1,155
Brent Crude Oil(IPE)
Oct02 020909 28.61 28.65 28.05 28.49 +0.20 40,078 42,536 -16,266
Nov02 020909 28.70 28.70 28.10 28.48 +0.11 42,115 61,235 -2,979
Dec02 020909 28.50 28.51 27.97 28.36 +0.17 23,972 31,263 -5,360
Jan03 020909 28.07 28.10 27.72 28.01 +0.19 6,359 18,568 -1,373
Feb03 020909 27.44 27.60 27.40 27.59 +0.22 4,491 9,797 +225
Mar03 020909 26.98 27.20 26.90 27.15 +0.24 4,786 8,951 -313
Apr03 020909 26.45 26.71 26.45 26.71 +0.25 1,176 6,268 -63
May03 020909 26.05 26.27 26.03 26.27 +0.23 941 5,061 +649
Total Volume and Open Interest 131,320 236,092 -24,391
Gas Oil(IPE)
Sep02 020909 241.75 241.75 235.50 238.25 -2.50 11,395 26,082 -5,100
Oct02 020909 244.75 244.75 237.25 239.75 -3.00 14,357 67,803 -422
Nov02 020909 245.25 245.25 238.25 240.75 -2.25 5,654 30,438 +370
Dec02 020909 242.00 242.00 238.75 240.75 -2.00 6,105 43,125 +550
Jan03 020909 240.50 240.50 238.75 240.00 -1.75 3,073 15,897 +1,346
Feb03 020909 234.50 235.50 234.50 235.50 -1.75 840 4,918 -120
Mar03 020909 229.00 230.50 229.00 230.25 -1.50 280 6,588 +160
Apr03 020909 224.75 224.75 224.75 224.75 -1.25 0 2,044 +0
Total Volume and Open Interest 44,372 232,527 -2,400
US Dollar Index(NYBOT)
Sep02 020909 107.09 107.18 106.85 107.18 +0.24 1,571 5,275 -1,062
Dec02 020909 107.28 107.70 107.28 107.70 +0.22 2,458 6,427 +1,105
Mar03 020909 108.22 108.22 108.22 108.22 +0.20 0 8 +0
Total Volume and Open Interest 4,029 11,714 +43
Australian Dollar(IMM)
Sep02 020909 54.61 54.80 54.50 54.78 +0.06 2,900 20,952 -537
Dec02 020909 54.18 54.37 54.08 54.37 +0.06 2,162 4,372 +1,924
Mar03 020909 53.96 53.96 53.96 53.96 +0.06 1 28 +1
Total Volume and Open Interest 5,063 26,136 +1,388
British Pound(IMM)
Sep02 020909 155.72 155.90 155.46 155.48 -0.22 5,580 31,435 -805
Dec02 020909 154.94 155.10 154.62 154.66 -0.20 3,676 6,182 +2,800
Mar03 020909 153.76 153.76 153.76 153.76 -0.20 1 62 +1
Total Volume and Open Interest 9,258 37,684 +1,995
Canadian Dollar(IMM)
Sep02 020909 64.07 64.08 63.82 63.86 -0.26 9,228 48,863 -547
Dec02 020909 63.87 63.89 63.63 63.67 -0.26 6,670 22,264 +3,064
Mar03 020909 63.60 63.60 63.48 63.48 -0.26 48 2,584 +39
Jun03 020909 63.40 63.40 63.30 63.30 -0.26 35 844 +10
Total Volume and Open Interest 16,022 75,043 +2,587
Japanese Yen(IMM)
Sep02 020909 83.92 84.30 83.88 84.15 -0.24 21,098 64,235 -3,497
Dec02 020909 84.32 84.70 84.25 84.53 -0.23 18,476 17,407 +13,100
Mar03 020909 84.93 84.93 84.88 84.88 -0.21 8 483 +8
Total Volume and Open Interest 39,582 82,370 +9,611
Swiss Franc(IMM)
Sep02 020909 67.21 67.44 67.10 67.11 -0.21 10,363 33,871 -7,507
Dec02 020909 67.38 67.67 67.30 67.30 -0.21 7,002 9,254 +6,496
Mar03 020909 67.52 67.52 67.47 67.47 -0.21 7 51 +0
Total Volume and Open Interest 17,374 43,210 -1,013
EuroFX(IMM)
Sep02 020909 97.92 98.20 97.82 97.84 -0.22 21,141 89,382 -8,418
Dec02 020909 97.56 97.84 97.46 97.47 -0.23 9,645 20,599 +8,983
Mar03 020909 97.30 97.30 97.12 97.12 -0.23 0 258 +0
Total Volume and Open Interest 30,788 110,505 +566
Mexican Peso(IMM)
Sep02 020909 10020.0 10070.0 10020.0 10052.0 +45.0 2,073 14,353 -302
Dec02 020909 9855.0 9902.0 9855.0 9890.0 +45.0 862 4,359 +70
Total Volume and Open Interest 3,201 19,629 +14
30-Year T-Bonds(CBOT)
Sep02 020909 112~00 112~14 111~22 111~26 unch 10,686 73,501 -5,640
Dec02 020909 110~26 111~08 110~15 110~20 unch 227,311 393,146 +7,091
Mar03 020909 109~13 110~03 109~13 109~15 unch 759 26,362 -236
Total Volume and Open Interest 238,756 493,097 +1,215
Municipal Bonds(CBOT)
Sep02 020909 109~11 109~14 109~04 109~13 +0~11 430 2,802 -68
Dec02 020909 108~24 109~04 108~24 108~25 +0~02 569 2,962 +157
Total Volume and Open Interest 999 5,764 +89
10-Year T-Notes(CBOT)
Sep02 020909 114~085 114~145 113~280 113~310 -0~035 58,806 137,099 -21,910
Dec02 020909 112~315 113~050 112~175 112~225 -0~020 493,656 731,720 +31,012
Total Volume and Open Interest 581,559 884,150 +23,200
5-Year T-Notes(CBOT)
Sep02 020909 112~215 112~250 112~155 112~155 -0~045 30,641 86,968 -23,821
Dec02 020909 111~220 112~005 111~210 111~215 -0~050 86,243 558,556 +25,239
Mar03 020909 110~160 110~160 110~160 110~160 -0~050 0 6 +0
Total Volume and Open Interest 116,884 645,530 +1,418
2 Year T-Notes(CBOT)
Sep02 020909 106~116 107~004 106~112 106~112 -0~009 2,484 17,102 -1,870
Dec02 020909 106~066 106~082 106~062 106~064 -0~009 7,464 95,928 +929
Total Volume and Open Interest 9,948 113,030 -941
3-Mth T-Bills(IMM)
Dec02 020909 98.46 98.46 98.46 98.46 -0.02 1 10 +1
Total Volume and Open Interest 2 863 +1
Eurodollars(IMM)
Sep02 020909 98.183 98.195 98.175 98.180 -0.012 120,788 643,953 -3,067
Dec02 020909 98.230 98.270 98.205 98.215 -0.060 214,494 742,385 -12,498
Mar03 020909 98.125 98.175 98.070 98.080 -0.090 216,722 633,223 -6,885
Jun03 020909 97.875 97.935 97.820 97.830 -0.100 178,741 496,455 +2,124
Sep03 020909 97.525 97.600 97.470 97.475 -0.105 97,604 394,229 +3,660
Dec03 020909 97.160 97.250 97.120 97.130 -0.085 40,626 321,050 +6,643
Mar04 020909 96.840 96.915 96.805 96.815 -0.070 24,841 196,738 +81
Jun04 020909 96.560 96.630 96.535 96.540 -0.060 22,256 163,687 +1,288
Sep04 020909 96.330 96.390 96.315 96.315 -0.050 7,087 132,863 +888
Dec04 020909 96.095 96.160 96.090 96.090 -0.040 4,944 134,391 -278
Mar05 020909 95.905 95.970 95.905 95.910 -0.030 5,117 105,497 -700
Jun05 020909 95.720 95.790 95.720 95.735 -0.025 4,333 92,944 -916
Total Volume and Open Interest 988,732 4,600,237 -14,208
3-Mth Euro-Yen(IMM)
Sep02 020909 99.93 99.93 99.93 99.93 unch 619 16,260 +422
Dec02 020909 99.92 99.92 99.92 99.92 unch 49 5,773 -288
Mar03 020909 99.90 99.90 99.90 99.90 unch 0 2,770 -33
Jun03 020909 99.91 99.91 99.91 99.91 unch 0 5,406 +232
Sep03 020909 99.90 99.90 99.90 99.90 unch 0 1,795 +0
Dec03 020909 99.87 99.87 99.87 99.87 unch 0 2,126 +0
Mar04 020909 99.83 99.83 99.83 99.83 unch 0 710 +0
Jun04 020909 99.81 99.81 99.81 99.81 unch 0 578 +0
Sep04 020909 99.76 99.76 99.76 99.76 unch 0 910 +0
Dec04 020909 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 668 39,749 +333
3-Mth Euro-Yen(SIMEX)
Sep02 020909 99.93 99.93 99.93 99.93 +0.00 332 43,418 -401
Dec02 020909 99.92 99.92 99.92 99.92 +0.00 874 39,603 -402
Mar03 020909 99.89 99.89 99.89 99.89 +0.00 1,912 33,301 +289
Jun03 020909 99.91 99.91 99.90 99.91 +0.01 632 47,390 +659
Sep03 020909 99.89 99.90 99.89 99.90 +0.01 403 26,250 -40
Dec03 020909 99.88 99.88 99.87 99.87 unch 0 15,031 -4
Mar04 020909 99.83 99.83 99.83 99.83 unch 10 14,785 -5
Jun04 020909 99.81 99.81 99.81 99.81 unch 11 6,805 +0
Total Volume and Open Interest 4,174 238,566 +96
German Euro-Bund(EUREX)
Sep02 020906 112.14 112.53 112.14 112.46 +0.23 863,213 68,319 -201,640
Dec02 020909 111.25 111.58 111.05 111.44 +0.02 794,480 741,491 +11,798
Mar03 020909 110.88 111.06 110.82 111.06 +0.02 3,672 267 +86
Total Volume and Open Interest 867,064 741,758 -56,435
German Euro-Bobl(EUREX)
Sep02 020906 109.48 109.85 109.48 109.80 +0.09 451,807 30,881 -194,339
Dec02 020909 108.75 108.80 108.37 108.68 -0.20 543,760 572,449 +7,285
Mar03 020909 108.54 108.67 108.54 108.66 -0.15 2,226 300 +300
Total Volume and Open Interest 599,816 572,749 -23,296
Long Gilt(LIFFE)
Sep02 020909 117~07 117~14 117~07 117~09 -0~04 4,976 19,529 -1,545
Dec02 020909 119~21 120~03 119~20 119~30 -0~04 29,240 91,822 -1,449
Total Volume and Open Interest 34,216 111,351 -2,994
3-Mth Short Sterling(LIFFE)
Sep02 020909 96.01 96.02 95.99 96.00 -0.02 16,182 0 +0
Dec02 020909 96.05 96.08 96.02 96.07 -0.04 34,667 0 +0
Mar03 020909 96.04 96.06 95.98 96.04 -0.05 39,347 0 +0
Total Volume and Open Interest 137,877    
3-Mth Euribor(LIFFE)
Sep02 020909 96.720 96.720 96.675 96.690 -0.050 107,026 345,011 -11,684
Dec02 020909 96.870 96.880 96.765 96.840 -0.080 134,476 401,059 -10,415
Mar03 020909 96.930 96.945 96.820 96.900 -0.085 252,810 358,757 -4,249
Total Volume and Open Interest 760,098 1,951,276 -4,930
3-Mth Aus T-Bills(SFE)
Sep02 020909 95.13 95.13 95.10 95.11 -0.04 7,899 166,595 +9,795
Dec02 020909 95.14 95.17 95.13 95.13 -0.08 11,928 188,968 +3,581
Mar03 020909 95.03 95.05 95.00 95.00 -0.11 3,644 49,578 -768
Jun03 020909 94.93 94.93 94.88 94.88 -0.12 1,899 28,915 -631
Sep03 020909 94.82 94.82 94.77 94.77 -0.12 355 18,508 -306
Dec03 020909 94.69 94.69 94.66 94.66 -0.11 60 14,603 -595
Mar04 020909 94.59 94.59 94.56 94.56 -0.12 27 8,456 -482
Jun04 020909 94.49 94.49 94.46 94.46 -0.12 10 4,822 -11
Sep04 020909 94.38 94.38 94.36 94.36 -0.11 0 1,371 -38
Dec04 020909 94.26 94.26 94.26 94.26 -0.11 0 1,289 -31
Total Volume and Open Interest 25,822 483,860 +10,481
10-Year Aus T-Bonds(SFE)
Sep02 020909 94.57 94.60 94.54 94.55 -0.12 3,602 200,462 +4,152
Dec02 020909 94.55 94.56 94.51 94.52 -0.12 1,061 9,601 +4,911
Total Volume and Open Interest 9,348 201,000 +3,027
3-Year Aus T-Bonds(SFE)
Sep02 020909 94.98 95.01 94.95 94.96 -0.13 41,360 561,056 +40,661
Dec02 020909 94.95 94.97 94.91 94.92 -0.14 1,000 8,833 +1,132
Total Volume and Open Interest 42,360 569,889 +41,793
Gold(CMX)
Oct02 020909 322.5 324.9 321.3 321.7 +1.3 403 11,822 -27
Dec02 020909 323.0 325.5 322.4 322.8 +1.3 32,347 94,339 +4,257
Feb03 020909 324.0 326.7 323.0 323.6 +1.3 58 9,384 +12
Apr03 020909 326.0 326.0 324.3 324.3 +1.3 435 4,566 +216
Jun03 020909 326.0 326.5 324.9 324.9 +1.4 8 6,150 -1
Aug03 020909 325.5 325.5 325.5 325.5 +1.4 250 6,941 +99
Total Volume and Open Interest 33,593 153,929 +4,608
Silver(CMX)
Sep02 020909 453.0 460.0 453.0 457.9 +6.7 149 301 -120
Dec02 020909 456.0 462.0 454.5 460.3 +6.3 5,312 60,208 +116
Mar03 020909 456.5 464.0 456.5 462.8 +6.4 151 5,275 +47
May03 020909 464.1 464.1 464.1 464.1 +6.4 1 2,187 +2
Jul03 020909 465.5 467.5 465.3 465.3 +6.4 70 5,451 +37
Total Volume and Open Interest 5,792 79,037 +192
Platinum(NYM)
Oct02 020909 548.0 554.0 547.0 553.4 +11.0 563 6,327 -124
Jan03 020909 542.0 547.9 542.0 547.9 +11.5 26 434 +24
Apr03 020909 547.9 547.9 547.9 547.9 +11.5 0 2 +0
Total Volume and Open Interest 589 6,763 -100
Palladium(NYME)
Sep02 020909 335.00 335.00 333.70 333.70 +1.30 4 20 -3
Dec02 020909 329.00 335.50 329.00 333.20 +1.80 70 1,878 +26
Total Volume and Open Interest 74 1,898 +23
Copper(CMX)
Sep02 020909 68.15 68.90 67.75 68.90 +1.50 641 1,137 -2,560
Dec02 020909 69.05 70.00 68.45 69.75 +1.50 5,502 59,640 +114
Mar03 020909 69.80 70.70 69.45 70.50 +1.50 120 6,539 +19
May03 020909 70.50 71.30 69.95 71.05 +1.50 14 3,052 +31
Jul03 020909 71.10 71.50 70.75 71.50 +1.50 16 2,796 +9
Total Volume and Open Interest 6,593 103,971 -2,298
DJIA Index(CBOT)
Sep02 020909 8385 8560 8315 8492 +59 24,493 33,094 +1,216
Dec02 020909 8365 8535 8295 8476 +59 488 1,156 +115
Mar03 020909 8468 8468 8468 8468 +59 5 19 +5
Jun03 020909 8461 8461 8461 8461 +59      
Total Volume and Open Interest 24,986 34,296 +1,336
S & P 500(CME)
Sep02 020909 889.00 907.70 882.50 900.60 +6.10 68,754 471,238 -8,625
Dec02 020909 889.00 907.00 883.00 900.70 +6.10 12,966 140,770 +8,753
Mar03 020909 900.70 900.70 900.70 900.70 +6.20 5 20,488 -5
Jun03 020909 900.90 900.90 900.90 900.90 +6.40 0 321 +0
Total Volume and Open Interest 81,725 633,063 +123
S & P 500 E-Mini(Globex)
Sep02 020909 892.50 908.00 882.50 900.50 +6.00 479,200 336,522 -2,269
Dec02 020909 894.50 906.75 882.50 900.75 +6.25 1,013 3,384 +49
Total Volume and Open Interest 480,213 339,906 -2,220
NASDAQ 100(CME)
Sep02 020909 913.00 940.00 901.00 928.00 +7.50 16,635 66,937 +124
Dec02 020909 915.00 941.00 906.00 932.00 +7.50 2,168 15,884 +2,049
Mar03 020909 936.00 936.00 936.00 936.00 +7.50 440 441 +440
Total Volume and Open Interest 19,243 83,262 +2,613
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020909 918.0 940.0 894.5 928.0 +7.5 187,003 179,528 -12,671
Dec02 020909 918.0 942.5 901.0 932.0 +7.5 853 1,256 +247
Total Volume and Open Interest 187,856 180,784 -12,424
NYSE Composite(NYBOT)
Sep02 020909 482.00 490.75 480.00 487.50 +2.75 251 4,497 +30
Dec02 020909 481.75 490.00 481.75 487.50 +2.75 0 323 +0
Mar03 020909 487.50 487.50 487.50 487.50 +2.75 0 100 +0
Total Volume and Open Interest 251 4,920 +30
S & P Midcap 400(CME)
Sep02 020909 439.00 446.50 435.00 442.50 +1.25 1,467 15,441 -46
Dec02 020909 445.00 445.00 443.10 443.10 +1.25 374 490 +434
Mar03 020909 446.10 446.10 446.10 446.10 +1.25      
Total Volume and Open Interest 1,841 15,931 +388
Russell 2000(CME)
Sep02 020909 389.00 394.40 384.00 390.25 -1.70 2,052 21,159 +70
Dec02 020909 389.00 391.00 389.00 390.50 -1.70 140 3,244 +3
Mar03 020909 392.50 392.50 392.50 392.50 -1.70      
Total Volume and Open Interest 2,192 24,403 +73
Value Line(KCBT)
Sep02 020909 1006.00 1029.00 999.00 1022.00 +3.00 47 128 +21
Total Volume and Open Interest 48 129 +21
Nikkei 225(CME)
Sep02 020909 9225 9345 9225 9295 +60 4,434 26,183 +496
Dec02 020909 9250 9330 9220 9280 +55 2,149 2,897 +1,923
Total Volume and Open Interest 6,583 29,089 +2,419
Nikkei 225(SIMEX)
Sep02 020909 9230 9355 9230 9310 +210 32,841 95,361 +1,501
Dec02 020909 9230 9310 9190 9275 +210 16,866 14,120 +12,285
Mar03 020909 9270 9270 9270 9270 +210 0 437 +0
Total Volume and Open Interest 49,707 109,918 +13,786
CAC 40(MATIF)
Sep02 020909 3221.5 3257.0 3190.0 3202.0 -43.0 77,712 524,846 +2,256
Oct02 020909 3211.0 3211.0 3211.0 3211.0 -43.0 163 879 +163
Nov02 020909 3219.0 3219.0 3219.0 3219.0 -43.0      
Total Volume and Open Interest 77,875 560,716 +2,419
DAX Index(EUREX)
Sep02 020909 3451.0 3463.0 3385.0 3427.5 -57.5 77,060 205,023 -2,757
Dec02 020909 3476.0 3484.5 3415.0 3456.0 -58.0 3,077 17,745 +1,474
Mar03 020909 3472.0 3483.5 3463.5 3483.5 -56.5 1,021 2,891 +564
Total Volume and Open Interest 81,158 225,659 -719
FT-SE 100(LIFFE)
Sep02 020909 4091.00 4107.50 4034.00 4059.00 -40.00 70,464 449,507 -3,307
Dec02 020909 4100.00 4125.00 4054.50 4078.50 -40.00 7,568 43,188 +5,509
Mar03 020909 4080.00 4080.00 4065.50 4065.50 -40.00 94 18,168 +94
Total Volume and Open Interest 78,630 521,645 +2,296
SPI 200(SFE)
Sep02 020909 3097.0 3120.0 3095.0 3108.0 +31.0 10,269 141,971 +5,592
Dec02 020909 3114.0 3127.0 3113.0 3119.0 +32.0 655 4,451 +508
Mar03 020909 3125.0 3125.0 3125.0 3125.0 +29.0 107 1,332 +60
Total Volume and Open Interest 11,056 149,444 +6,195
GSCI(CME)
Sep02 020909 220.60 224.10 219.70 222.85 +1.85 60 17,595 -14
Oct02 020909 223.80 225.50 223.80 225.50 +2.40 1 87 +0
Nov02 020909 226.50 226.50 226.50 226.50 +2.00      
Total Volume and Open Interest 61 17,682 -14
Bridge CRB Index(NYBOT)
Nov02 020909 229.00 230.50 228.50 229.75 +3.25 81 354 +36
Jan03 020909 230.50 231.75 230.35 231.75 +3.25 1 104 +1
Feb03 020909 231.75 231.75 231.75 231.75 +3.25 2 51 +1
Total Volume and Open Interest 84 510 +38
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