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 Fri September 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020913 574.00 574.00 563.00 565.25 -13.00 46,438 103,203 -1,015
Jan03 020913 575.00 576.00 566.50 568.50 -12.00 5,099 25,939 +458
Mar03 020913 576.00 576.50 567.50 570.00 -10.75 2,823 23,306 +652
May03 020913 572.00 573.25 565.50 567.75 -9.75 1,882 31,897 +255
Jul03 020913 572.50 573.50 565.50 567.00 -10.00 1,485 11,184 +210
Aug03 020913 567.00 568.00 560.00 561.00 -10.00 15 501 +10
Sep03 020913 545.00 545.00 541.00 542.00 -9.00 4 43 +2
Total Volume and Open Interest 60,492 202,229 -637
Soybean Meal(CBOT)
Oct02 020913 182.50 183.50 180.20 180.70 -4.80 8,572 21,143 +113
Dec02 020913 182.50 182.90 179.50 179.90 -5.00 15,236 64,356 +492
Jan03 020913 182.30 182.50 179.20 179.40 -5.00 915 9,693 -333
Mar03 020913 181.00 181.60 178.50 178.80 -4.60 1,190 10,392 +319
May03 020913 180.00 180.50 177.00 177.50 -4.20 2,182 14,589 -301
Jul03 020913 180.00 180.00 176.80 177.00 -4.70 666 8,823 -59
Aug03 020913 177.50 177.90 174.20 174.20 -4.00 41 2,085 -24
Sep03 020913 173.50 175.50 171.50 171.50 -3.50 10 1,582 +8
Total Volume and Open Interest 32,984 136,433 -1,628
Soybean Oil(CBOT)
Oct02 020913 20.30 20.33 19.99 20.09 -0.29 4,435 21,258 -57
Dec02 020913 20.40 20.43 20.07 20.18 -0.30 13,074 84,816 -607
Jan03 020913 20.48 20.50 20.18 20.26 -0.28 950 13,233 +507
Mar03 020913 20.60 20.60 20.30 20.35 -0.30 3,406 10,137 +1,709
May03 020913 20.68 20.70 20.38 20.47 -0.27 380 10,899 +210
Jul03 020913 20.74 20.74 20.45 20.53 -0.24 433 5,408 +197
Aug03 020913 20.66 20.66 20.41 20.41 -0.25 28 1,123 +10
Sep03 020913 20.65 20.65 20.40 20.40 -0.25 6 662 +6
Total Volume and Open Interest 24,106 152,198 +2,226
Canola(WCE)
Sep02 020913 434.3 434.3 434.3 434.3 -0.1      
Nov02 020913 433.5 433.5 425.5 428.5 -6.4 3,864 24,217 -1,747
Jan03 020913 438.5 438.5 430.0 433.0 -6.3 1,855 17,310 +165
Mar03 020913 438.5 438.5 430.5 433.5 -6.0 500 8,306 -378
May03 020913 438.3 438.3 431.0 431.0 -7.3 40 1,966 +20
Total Volume and Open Interest 6,259 53,336 -1,960
Corn(CBOT)
Dec02 020913 280.00 280.00 276.00 276.25 -7.00 76,594 340,044 -1,269
Mar03 020913 285.00 286.00 281.75 282.25 -6.75 9,778 87,612 +1,707
May03 020913 288.00 288.00 284.00 284.25 -6.75 2,021 21,866 +714
Jul03 020913 284.00 285.00 281.50 282.00 -6.00 1,570 26,728 -154
Sep03 020913 267.50 267.50 264.00 264.50 -4.50 200 6,742 +62
Dec03 020913 254.00 254.50 252.00 252.25 -3.50 1,524 20,771 -138
Total Volume and Open Interest 94,373 508,095 -445
Wheat(CBOT)
Dec02 020913 400.00 401.50 390.50 392.75 -13.25 20,822 93,563 -179
Mar03 020913 403.00 405.00 393.50 397.50 -13.25 4,452 23,685 +1,107
May03 020913 389.00 389.00 381.00 385.00 -6.00 288 1,614 +52
Jul03 020913 364.00 365.00 356.50 361.00 -7.50 1,589 10,779 +146
Sep03 020913 364.00 364.50 359.00 362.50 -7.50 35 680 +24
Total Volume and Open Interest 27,614 132,507 +1,211
Wheat(KCBT)
Sep02 020913 459.00 459.00 451.00 451.00 -12.00 2 29 -7
Dec02 020913 455.00 456.00 440.00 448.50 -14.00 9,646 50,738 -5,825
Mar03 020913 444.00 447.50 433.00 441.00 -14.00 3,684 16,785 -184
May03 020913 424.00 426.50 417.50 420.00 -13.00 130 1,748 -5
Jul03 020913 384.00 385.00 379.00 382.75 -3.25 1,874 5,510 -895
Total Volume and Open Interest 15,430 75,451 -6,858
Wheat(MGE)
Sep02 020913 476.00 476.00 476.00 476.00 -15.00 7 7 +0
Dec02 020913 483.00 483.50 471.50 474.25 -15.00 4,962 19,970 -794
Mar03 020913 480.00 481.00 468.00 472.00 -14.50 1,164 6,619 -239
May03 020913 452.00 453.00 440.00 444.00 -12.00 120 1,472 +56
Jul03 020913 418.00 420.00 413.00 415.00 -10.00 110 1,409 -47
Total Volume and Open Interest 6,626 30,711 -1,021
Oats(CBOT)
Dec02 020913 195.00 198.00 194.50 195.50 -6.75 881 7,682 -39
Mar03 020913 191.25 192.00 190.00 191.00 -5.75 131 2,049 -22
May03 020913 188.00 188.00 188.00 188.00 -4.00 105 321 +49
Jul03 020913 183.00 183.00 183.00 183.00 -2.00 0 1 +0
Total Volume and Open Interest 1,121 10,073 -13
Rough Rice(CBOT)
Sep02 020913 3.91 3.91 3.91 3.91 unch 154 294 +96
Nov02 020913 4.09 4.10 4.06 4.08 -0.02 754 4,271 -54
Jan03 020913 4.32 4.33 4.30 4.30 -0.02 240 1,108 +37
Mar03 020913 4.53 4.56 4.51 4.52 -0.02 57 942 +5
Total Volume and Open Interest 1,222 7,920 +76
Live Cattle(CME)
Oct02 020913 70.200 70.400 69.725 70.250 +0.550 8,098 36,214 -583
Dec02 020913 72.150 72.500 71.825 72.425 +0.575 5,920 38,726 +2,407
Feb03 020913 73.000 73.350 72.725 73.225 +0.350 1,537 18,821 +442
Apr03 020913 73.300 73.625 73.025 73.600 +0.300 1,450 9,990 +507
Jun03 020913 68.825 69.200 68.625 69.175 +0.450 478 4,873 +29
Aug03 020913 69.000 69.725 69.000 69.725 +0.525 159 399 +101
Total Volume and Open Interest 17,651 109,037 +2,912
Feeder Cattle(CME)
Sep02 020913 80.100 80.850 80.100 80.850 +0.825 342 1,128 -109
Oct02 020913 80.100 81.350 80.050 80.950 +1.100 1,778 5,519 +292
Nov02 020913 80.250 81.450 80.150 81.000 +1.050 921 2,998 +375
Jan03 020913 78.550 79.675 78.500 79.275 +1.025 344 1,726 +24
Mar03 020913 77.450 78.600 77.400 78.500 +1.200 75 287 +16
Apr03 020913 77.400 78.250 77.400 78.250 +0.975 4 191 +2
May03 020913 77.500 78.350 77.500 78.350 +1.050 8 133 -3
Total Volume and Open Interest 3,476 11,990 +600
Lean Hogs(CME)
Oct02 020913 35.300 35.750 34.250 35.525 +0.275 4,927 13,658 -1,046
Dec02 020913 37.250 38.100 36.550 38.025 +0.625 4,474 17,286 +744
Feb03 020913 43.900 45.000 43.450 44.975 +1.025 340 3,799 +11
Apr03 020913 49.800 50.900 49.500 50.750 +0.975 101 1,164 +13
May03 020913 58.450 58.850 58.450 58.850 +0.350 53 505 +16
Jun03 020913 60.000 60.650 60.000 60.650 +0.625 76 764 +48
Jul03 020913 58.800 59.000 58.800 59.000 +0.200 5 189 -5
Aug03 020913 57.250 57.250 57.000 57.000 -0.200 0 74 +0
Total Volume and Open Interest 9,978 37,454 -220
Pork Bellies(CME)
Feb03 020913 69.550 69.900 67.500 69.600 +0.525 377 1,019 +76
Mar03 020913 68.500 69.550 67.750 69.150 +0.650 26 38 -9
May03 020913 70.850 70.850 70.575 70.575 +0.425 1 19 +1
Jul03 020913 69.200 69.200 69.200 69.200 -0.650 0 14 +0
Aug03 020913 67.000 68.900 67.000 68.900 +2.200 0 6 +0
Total Volume and Open Interest 404 1,096 +68
Cocoa(NYBOT)
Sep02 020913 2059 2059 2016 2033 -21 92 112 -207
Dec02 020913 2025 2025 2002 2016 -18 2,296 36,989 -280
Mar03 020913 2035 2037 2010 2026 -18 616 23,941 +123
May03 020913 2020 2036 2020 2036 -17 242 8,252 +103
Jul03 020913 2055 2055 2042 2042 -17 32 7,133 +26
Sep03 020913 2048 2048 2048 2048 -17 12 11,525 +0
Dec03 020913 2048 2055 2048 2053 -17 31 11,370 +18
Total Volume and Open Interest 3,530 104,521 -17
Coffee "C"(NYBOT)
Sep02 020913 58.75 59.80 58.75 59.80 +1.05 71 219 -62
Dec02 020913 60.50 61.80 60.25 61.60 +0.50 6,709 41,713 +894
Mar03 020913 63.50 64.60 63.25 64.50 +0.50 1,839 14,331 -323
May03 020913 65.30 66.00 64.90 66.00 +0.50 402 5,900 +57
Jul03 020913 66.40 67.25 66.40 67.25 +0.55 230 4,940 +49
Sep03 020913 67.70 68.45 67.70 68.45 +0.60 92 3,270 +85
Total Volume and Open Interest 9,348 70,666 +703
Orange Juice(NYBOT)
Nov02 020913 100.10 100.70 100.10 100.40 -0.20 333 16,301 +100
Jan03 020913 102.70 102.80 102.60 102.80 -0.20 87 4,881 +4
Mar03 020913 104.55 104.55 104.55 104.55 -0.20 50 4,150 +49
May03 020913 106.05 106.05 106.05 106.05 -0.20 0 769 +0
Jul03 020913 107.55 107.55 107.55 107.55 -0.20 0 591 +0
Total Volume and Open Interest 470 26,696 +153
Sugar #11(NYBOT)
Oct02 020913 6.77 6.96 6.69 6.92 +0.17 19,737 67,138 -3,025
Mar03 020913 6.47 6.60 6.37 6.58 +0.18 20,082 79,970 +7,749
May03 020913 6.13 6.25 6.08 6.25 +0.17 1,513 14,699 +285
Jul03 020913 5.82 5.93 5.75 5.90 +0.14 1,139 20,168 +121
Oct03 020913 5.75 5.80 5.72 5.80 +0.08 264 12,194 +196
Total Volume and Open Interest 42,953 201,451 +5,286
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020913 1425 1425 1395 1415 -9 1,479 62,641 +566
Mar03 020913 1436 1436 1413 1431 -9 729 41,162 -62
May03 020913 1451 1451 1440 1445 -7 173 10,765 -86
Jul03 020913 1462 1462 1442 1457 -8 277 12,210 +48
Sep03 020913 1460 1465 1456 1465 -3 0 9,007 +0
Dec03 020913 1455 1468 1455 1468 -3 215 9,038 +195
Total Volume and Open Interest 3,993 149,172 +16
London Coffee(LCE)
Sep02 020913 640.00 646.00 635.00 646.00 +6.00 123 2,530 -50
Nov02 020913 655.00 662.00 643.00 654.00 +2.00 7,160 44,434 -1,610
Jan03 020913 669.00 672.00 654.00 665.00 +2.00 3,350 32,849 +431
Mar03 020913 675.00 679.00 667.00 677.00 +3.00 992 24,082 +81
May03 020913 689.00 692.00 689.00 689.00 +2.00 91 11,958 +0
Jul03 020913 696.00 705.00 696.00 702.00 +2.00 965 10,368 +317
Total Volume and Open Interest 13,064 129,954 -831
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020913 187.50 192.00 186.50 190.10 +1.50 4,602 21,007 +1,100
Mar03 020913 185.50 189.00 183.10 187.80 +2.00 1,053 14,217 +400
May03 020913 181.80 184.50 181.80 184.50 +1.70 111 4,509 +7
Aug03 020913 182.00 182.50 181.10 182.50 +1.70 20 3,069 +0
Total Volume and Open Interest 10,513 46,547 -908
Cotton(NYBOT)
Oct02 020913 41.90 42.00 41.25 41.27 -0.46 774 2,131 -29
Dec02 020913 43.69 43.70 43.05 43.17 -0.32 17,177 46,720 -1,019
Mar03 020913 46.00 46.00 45.45 45.62 -0.08 1,842 8,219 -135
May03 020913 49.00 49.05 48.65 48.88 -0.07 871 8,069 +261
Jul03 020913 50.05 50.05 49.75 49.95 +0.02 390 3,054 +154
Oct03 020913 51.28 51.28 51.28 51.28 -0.05 10 156 +0
Total Volume and Open Interest 21,170 69,621 -708
Lumber(CME)
Sep02 020913 223.8 224.0 216.0 216.0 -6.7 129 150 -83
Nov02 020913 231.0 231.0 226.0 226.5 -4.5 392 2,006 -1
Jan03 020913 245.7 245.7 241.8 242.9 -3.8 21 292 +6
Mar03 020913 256.0 256.0 252.2 252.2 -3.6 16 77 +10
Total Volume and Open Interest 558 2,574 -68
Crude Oil(NYM)
Oct02 020913 29.30 29.90 29.15 29.81 +0.96 114,011 99,860 -24,658
Nov02 020913 29.60 30.04 29.30 29.99 +0.96 85,071 108,166 +15,067
Dec02 020913 29.35 29.77 29.15 29.76 +0.89 29,987 61,495 +1,028
Jan03 020913 28.95 29.30 28.80 29.30 +0.80 9,367 36,992 +2,139
Feb03 020913 28.43 28.76 28.35 28.76 +0.71 3,021 13,622 -250
Mar03 020913 27.82 28.22 27.82 28.22 +0.62 3,316 18,633 -375
Apr03 020913 27.35 27.68 27.35 27.68 +0.53 4,546 15,483 +2,095
May03 020913 27.00 27.19 26.90 27.19 +0.47 1,578 8,776 +688
Jun03 020913 26.70 26.72 26.41 26.72 +0.42 3,286 27,416 +828
Jul03 020913 26.12 26.28 26.05 26.28 +0.36 247 6,189 +81
Total Volume and Open Interest 262,530 498,721 -1,096
Heating Oil(NYM)
Oct02 020913 77.80 79.00 77.50 78.67 +2.09 26,347 45,721 -2,672
Nov02 020913 78.60 79.90 78.40 79.69 +2.02 9,750 29,961 +1,785
Dec02 020913 79.00 80.30 78.80 80.24 +2.02 3,757 21,706 +342
Jan03 020913 79.10 80.65 79.10 80.39 +1.97 1,662 13,442 -4
Feb03 020913 77.90 79.25 77.90 79.19 +1.82 915 10,002 +40
Mar03 020913 75.75 76.85 75.75 76.69 +1.62 1,023 7,206 +122
Apr03 020913 72.85 74.00 72.85 73.74 +1.42 712 4,013 +299
May03 020913 70.80 70.80 70.45 70.79 +1.22 741 2,998 +256
Jun03 020913 69.10 69.24 69.10 69.24 +1.12 1,270 3,375 +181
Jul03 020913 68.74 68.74 68.74 68.74 +1.02 430 1,029 -192
Total Volume and Open Interest 49,051 145,074 +765
Unleaded Gas(NYM)
Oct02 020913 79.70 80.80 79.25 80.56 +2.02 31,331 43,668 -2,958
Nov02 020913 78.90 80.40 78.50 80.11 +2.37 11,065 23,453 +2,505
Dec02 020913 77.90 79.36 77.60 79.36 +2.49 2,954 8,761 -252
Jan03 020913 77.80 78.95 77.70 78.95 +2.41 333 6,114 +176
Feb03 020913 78.35 78.85 78.35 78.85 +2.31 266 2,832 +104
Mar03 020913 78.50 78.90 78.50 78.90 +2.21 335 2,896 +110
Apr03 020913 82.80 84.10 82.80 84.10 +2.01 598 3,846 +43
May03 020913 83.80 83.80 83.80 83.80 +1.96 350 2,192 +191
Total Volume and Open Interest 47,235 95,802 -78
Natural Gas(NYM)
Oct02 020913 3.390 3.495 3.390 3.467 +0.138 51,722 45,988 +1,472
Nov02 020913 3.770 3.860 3.770 3.842 +0.122 15,134 37,930 +2,529
Dec02 020913 4.050 4.130 4.050 4.110 +0.115 7,575 33,026 +1
Jan03 020913 4.200 4.235 4.185 4.221 +0.106 4,461 29,434 -296
Feb03 020913 4.090 4.150 4.090 4.143 +0.100 3,259 22,880 -277
Mar03 020913 3.990 4.040 3.990 4.035 +0.095 2,944 24,335 +138
Apr03 020913 3.860 3.910 3.860 3.898 +0.088 1,000 19,727 +173
May03 020913 3.850 3.900 3.850 3.890 +0.085 910 14,154 +170
Total Volume and Open Interest 92,366 413,989 +4,136
Brent Crude Oil(IPE)
Oct02 020913 27.78 28.43 27.62 28.31 +0.58 26,761 20,885 -9,286
Nov02 020913 27.99 28.72 27.81 28.67 +0.86 63,669 78,130 +11,139
Dec02 020913 27.87 28.60 27.74 28.55 +0.85 26,329 46,243 +4,707
Jan03 020913 27.59 28.25 27.50 28.23 +0.82 9,292 22,311 +2,507
Feb03 020913 27.10 27.71 27.10 27.71 +0.74 3,019 10,278 +882
Mar03 020913 26.60 27.20 26.60 27.19 +0.69 2,809 11,576 +911
Apr03 020913 26.15 26.67 26.15 26.67 +0.64 850 5,844 -249
May03 020913 25.70 26.17 25.70 26.17 +0.58 521 5,453 +300
Total Volume and Open Interest 138,135 255,159 +10,431
Gas Oil(IPE)
Oct02 020913 234.50 239.25 233.50 239.25 +4.25 17,611 61,470 -3,278
Nov02 020913 235.25 240.25 234.50 240.25 +4.50 3,380 43,037 +1,392
Dec02 020913 235.75 240.00 235.00 240.00 +4.25 1,793 43,416 +95
Jan03 020913 235.00 238.75 234.75 238.75 +4.00 150 16,280 -25
Feb03 020913 233.00 234.25 233.00 234.25 +3.75 200 4,208 +0
Mar03 020913 227.50 228.75 227.50 228.75 +3.75 200 6,378 +200
Apr03 020913 222.75 222.75 222.75 222.75 +2.75 0 1,824 +0
May03 020913 217.00 217.00 217.00 217.00 +2.00 100 1,826 +0
Total Volume and Open Interest 33,879 213,816 -6,901
US Dollar Index(NYBOT)
Sep02 020913 107.11 108.25 106.98 108.06 +0.90 262 960 -212
Dec02 020913 107.55 108.78 107.45 108.60 +0.92 962 7,871 +167
Mar03 020913 109.12 109.12 109.12 109.12 +0.92 0 2,009 +0
Total Volume and Open Interest 1,224 10,844 -45
Australian Dollar(IMM)
Sep02 020913 55.17 55.17 54.90 55.05 -0.21 3,427 11,379 -2,413
Dec02 020913 54.73 54.73 54.32 54.63 -0.21 5,607 15,657 +3,879
Mar03 020913 54.00 54.21 54.00 54.21 -0.21 0 78 +0
Total Volume and Open Interest 9,044 27,953 +1,474
British Pound(IMM)
Sep02 020913 156.06 156.50 155.00 155.24 -0.76 3,469 18,742 -1,642
Dec02 020913 155.30 155.70 154.12 154.42 -0.76 6,212 21,384 +5,119
Mar03 020913 154.70 154.70 153.52 153.52 -0.76 2 168 +0
Total Volume and Open Interest 9,683 40,299 +3,477
Canadian Dollar(IMM)
Sep02 020913 63.20 63.33 63.00 63.11 +0.12 7,543 28,830 -5,060
Dec02 020913 63.04 63.17 62.85 62.93 +0.12 22,916 40,875 +4,511
Mar03 020913 62.88 62.90 62.65 62.74 +0.12 325 3,534 +206
Jun03 020913 62.70 62.70 62.47 62.56 +0.12 52 1,032 +17
Total Volume and Open Interest 30,882 74,784 -320
Japanese Yen(IMM)
Sep02 020913 83.19 83.19 81.85 82.17 -1.09 9,465 30,626 -7,797
Dec02 020913 83.58 83.61 82.13 82.54 -1.10 17,533 58,028 +2,554
Mar03 020913 83.75 83.75 82.60 82.89 -1.10 0 564 -50
Total Volume and Open Interest 26,998 89,463 -5,293
Swiss Franc(IMM)
Sep02 020913 66.85 67.04 66.20 66.26 -0.53 2,910 16,456 -2,801
Dec02 020913 67.04 67.37 66.30 66.45 -0.53 7,650 22,127 +1,995
Mar03 020913 66.63 66.63 66.63 66.63 -0.53 0 399 +0
Total Volume and Open Interest 10,560 39,016 -806
EuroFX(IMM)
Sep02 020913 98.12 98.34 97.15 97.24 -0.91 14,145 42,112 -13,659
Dec02 020913 97.76 98.03 96.68 96.88 -0.91 25,190 73,282 +15,405
Mar03 020913 97.62 97.62 96.50 96.54 -0.91 6 656 +3
Total Volume and Open Interest 39,352 116,326 +1,759
Mexican Peso(IMM)
Sep02 020913 10010.0 10070.0 10010.0 10030.0 +10.0 1,425 10,097 -1,805
Dec02 020913 9845.0 9900.0 9835.0 9862.0 +5.0 5,567 13,135 +154
Total Volume and Open Interest 7,104 24,278 -1,581
30-Year T-Bonds(CBOT)
Sep02 020913 112~26 113~26 112~26 113~20 +0~29 18,436 30,673 -9,928
Dec02 020913 111~20 112~21 111~20 112~14 +0~29 195,733 433,223 +13,936
Mar03 020913 110~16 111~13 110~16 111~10 +0~29 582 26,699 +190
Total Volume and Open Interest 214,751 490,683 +4,198
Municipal Bonds(CBOT)
Sep02 020913 109~26 110~13 109~26 110~13 +0~23 751 1,808 -523
Dec02 020913 108~31 109~20 108~31 109~17 +0~23 940 3,749 +464
Total Volume and Open Interest 1,691 5,557 -59
10-Year T-Notes(CBOT)
Sep02 020913 114~190 115~000 114~180 114~290 +0~140 21,710 47,232 -17,335
Dec02 020913 113~090 113~250 113~075 113~210 +0~145 348,625 795,239 +15,069
Total Volume and Open Interest 373,364 866,258 +181
5-Year T-Notes(CBOT)
Sep02 020913 112~275 112~310 112~265 112~310 +0~080 13,899 28,312 -9,741
Dec02 020913 112~050 112~115 112~015 112~100 +0~105 54,406 621,990 +2,376
Mar03 020913 111~050 111~050 111~050 111~050 +0~105 2 8 +0
Total Volume and Open Interest 68,307 650,310 -7,365
2 Year T-Notes(CBOT)
Sep02 020913 106~124 107~004 106~121 107~004 +0~016 5,294 10,198 -2,162
Dec02 020913 106~072 106~088 106~068 106~086 +0~018 6,913 101,329 +3,500
Total Volume and Open Interest 12,207 111,527 +1,338
3-Mth T-Bills(IMM)
Dec02 020913 98.45 98.52 98.45 98.50 +0.07 0 18 +0
Total Volume and Open Interest 31 863 -7
Eurodollars(IMM)
Sep02 020913 98.177 98.185 98.175 98.183 +0.005 86,664 588,787 -9,561
Dec02 020913 98.230 98.255 98.210 98.235 +0.010 152,779 729,292 -1,424
Mar03 020913 98.130 98.150 98.090 98.135 +0.030 195,721 619,027 -2,150
Jun03 020913 97.870 97.900 97.820 97.895 +0.065 142,620 449,390 +639
Sep03 020913 97.535 97.565 97.470 97.550 +0.070 68,920 381,315 -1,127
Dec03 020913 97.190 97.215 97.130 97.210 +0.070 35,819 323,045 +2,866
Mar04 020913 96.905 96.930 96.855 96.920 +0.080 19,086 206,944 +3,016
Jun04 020913 96.660 96.685 96.620 96.685 +0.085 13,273 165,548 +1,612
Sep04 020913 96.440 96.480 96.410 96.470 +0.085 6,961 133,105 -719
Dec04 020913 96.220 96.265 96.205 96.265 +0.085 7,142 130,648 -916
Mar05 020913 96.085 96.120 96.055 96.115 +0.090 6,807 104,659 -1,001
Jun05 020913 95.930 95.965 95.910 95.965 +0.090 5,635 92,856 -299
Total Volume and Open Interest 790,232 4,465,663 -18,519
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020913 99.92 99.92 99.92 99.92 unch 87 6,800 +324
Mar03 020913 99.89 99.90 99.89 99.90 +0.01 0 3,469 -98
Jun03 020913 99.90 99.91 99.90 99.91 +0.01 2 5,025 -85
Sep03 020913 99.88 99.89 99.88 99.89 unch 3 1,673 -252
Dec03 020913 99.85 99.85 99.85 99.85 -0.01 1 2,123 -3
Mar04 020913 99.81 99.81 99.81 99.81 -0.02 0 710 +0
Jun04 020913 99.80 99.80 99.80 99.80 -0.01 0 578 +0
Sep04 020913 99.75 99.75 99.75 99.75 -0.01 0 910 +0
Dec04 020913 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 190 41,990 +21
3-Mth Euro-Yen(SIMEX)
Dec02 020913 99.92 99.92 99.91 99.92 0.00 8,368 43,848 +2,533
Mar03 020913 99.89 99.89 99.89 99.89 unch 775 34,567 -486
Jun03 020913 99.90 99.90 99.90 99.90 unch 410 46,962 +33
Sep03 020913 99.89 99.89 99.88 99.89 unch 348 26,652 -815
Dec03 020913 99.86 99.86 99.86 99.86 unch 14 15,252 -99
Mar04 020913 99.82 99.82 99.82 99.82 unch 172 14,627 -153
Jun04 020913 99.80 99.80 99.80 99.80 -0.01 10 6,810 +10
Sep04 020913 99.75 99.75 99.75 99.75 unch 2 2,346 +2
Total Volume and Open Interest 17,973 244,711 +1,176
German Euro-Bund(EUREX)
Dec02 020913 111.31 111.61 111.25 111.33 +0.15 803,518 680,972 +3,465
Mar03 020913 111.01 111.01 111.01 111.01 +0.18 4,233 410 +83
Jun03 020913 110.59 110.59 110.59 110.59 +0.17 500 0 +0
Total Volume and Open Interest 808,251 681,382 +3,548
German Euro-Bobl(EUREX)
Dec02 020913 108.70 108.92 108.68 108.76 +0.16 544,048 593,710 +19,655
Mar03 020913 108.70 108.70 108.70 108.70 +0.17 1,872 590 +0
Jun03 020913 108.23 108.23 108.23 108.23 +0.16      
Total Volume and Open Interest 545,920 594,300 +19,655
Long Gilt(LIFFE)
Sep02 020913 117~06 117~07 116~28 116~32 +0~04 9,513 9,716 -4,739
Dec02 020913 119~20 119~28 119~16 119~21 +0~06 34,133 88,598 -3,182
Total Volume and Open Interest 43,646 98,314 -7,921
3-Mth Short Sterling(LIFFE)
Sep02 020913 96.00 96.00 95.98 95.99 unch 9,356 0 +0
Dec02 020913 95.99 96.02 95.98 96.01 +0.04 25,314 0 +0
Mar03 020913 95.92 95.98 95.91 95.95 +0.06 46,760 0 +0
Total Volume and Open Interest 122,269    
3-Mth Euribor(LIFFE)
Sep02 020913 96.690 96.700 96.685 96.695 +0.010 98,532 326,846 -444
Dec02 020913 96.850 96.890 96.845 96.860 +0.020 142,277 437,700 +22,660
Mar03 020913 96.920 96.980 96.905 96.945 +0.055 186,712 377,030 +18,148
Total Volume and Open Interest 608,455 1,972,006 +37,842
3-Mth Aus T-Bills(SFE)
Sep02 020912 95.07 95.07 95.02 95.02 -0.06 9,441 132,951 -9,355
Dec02 020913 94.95 94.97 94.93 94.97 +0.07 61,888 214,022 +42,760
Mar03 020913 94.78 94.83 94.76 94.82 +0.09 5,437 46,265 +1,192
Jun03 020913 94.63 94.70 94.63 94.70 +0.12 1,814 26,717 +920
Sep03 020913 94.57 94.61 94.57 94.60 +0.12 1,331 18,676 +993
Dec03 020913 94.50 94.52 94.50 94.51 +0.13 345 13,489 +172
Mar04 020913 94.41 94.44 94.41 94.44 +0.15 413 8,541 +315
Jun04 020913 94.27 94.35 94.27 94.35 +0.15 93 4,815 -3
Sep04 020913 94.21 94.28 94.21 94.28 +0.15 110 1,747 -38
Dec04 020913 94.21 94.21 94.21 94.21 +0.15 225 1,709 +126
Total Volume and Open Interest 80,273 337,784 -85,470
10-Year Aus T-Bonds(SFE)
Sep02 020913 94.49 94.58 94.49 94.56 +0.15 3,619 241,192 +28,262
Dec02 020913 94.46 94.54 94.46 94.53 +0.16 3,851 104,197 +51,220
Total Volume and Open Interest 72,304 265,907 +65,707
3-Year Aus T-Bonds(SFE)
Sep02 020913 94.76 94.82 94.75 94.82 +0.15 136,045 652,242 +122,023
Dec02 020913 94.70 94.76 94.69 94.75 +0.15 59,669 101,309 +73,124
Total Volume and Open Interest 195,714 753,551 +195,147
Gold(CMX)
Oct02 020913 319.1 320.0 315.5 317.0 -2.3 220 12,049 +91
Dec02 020913 320.4 321.4 317.0 318.1 -2.3 22,675 104,164 +2,268
Feb03 020913 321.0 322.2 318.4 318.9 -2.3 66 9,568 +6
Apr03 020913 322.0 322.2 319.5 319.6 -2.3 15 4,657 +13
Jun03 020913 323.0 324.0 320.1 320.3 -2.3 12 6,247 +6
Aug03 020913 321.0 321.0 321.0 321.0 -2.3 5 7,048 +1
Total Volume and Open Interest 23,014 164,481 +2,404
Silver(CMX)
Sep02 020913 456.5 456.5 455.4 455.4 -3.3 22 259 -26
Dec02 020913 461.0 464.0 457.0 457.5 -3.3 8,960 61,429 +523
Mar03 020913 463.0 466.0 459.0 460.0 -3.3 321 5,722 +281
May03 020913 464.5 464.5 461.2 461.2 -3.3 4 2,299 +2
Jul03 020913 465.5 465.5 462.5 462.5 -3.3 2 5,455 +0
Total Volume and Open Interest 9,309 80,972 +780
Platinum(NYM)
Oct02 020913 553.0 555.0 551.0 554.9 +2.5 690 5,972 +29
Jan03 020913 548.0 550.0 548.0 549.4 +2.5 104 704 +38
Apr03 020913 549.4 549.4 549.4 549.4 +2.5 0 2 +0
Total Volume and Open Interest 794 6,678 +67
Palladium(NYME)
Sep02 020913 339.50 339.50 339.50 339.50 +8.00 2 4 -3
Dec02 020913 335.50 338.50 335.50 338.50 +6.00 40 1,862 -9
Total Volume and Open Interest 42 1,866 -12
Copper(CMX)
Sep02 020913 68.90 69.35 68.65 69.20 -0.50 512 1,039 +64
Dec02 020913 69.80 70.35 69.30 70.00 -0.50 8,809 48,864 -2,410
Mar03 020913 70.50 71.00 70.15 70.80 -0.50 274 6,818 +127
May03 020913 71.35 71.35 71.35 71.35 -0.50 189 3,115 +91
Jul03 020913 71.75 71.75 71.75 71.75 -0.55 55 2,827 +14
Total Volume and Open Interest 10,228 94,008 -1,977
DJIA Index(CBOT)
Sep02 020913 8280 8360 8250 8327 -66 13,007 27,234 -3,318
Dec02 020913 8265 8349 8225 8310 -68 29,736 10,427 +6,744
Mar03 020913 8230 8299 8230 8299 -68 1 158 -1
Jun03 020913 8292 8292 8292 8292 -68      
Total Volume and Open Interest 42,744 37,846 +3,425
S & P 500(CME)
Sep02 020913 880.50 893.00 876.50 891.10 +1.90 128,556 342,439 -65,574
Dec02 020913 881.00 893.20 876.60 891.20 +1.90 165,395 299,894 +95,999
Mar03 020913 891.10 891.10 891.10 891.10 +1.90 40 21,530 +65
Jun03 020913 891.20 891.20 891.20 891.20 +1.90 10 351 +10
Total Volume and Open Interest 294,001 664,260 +30,500
S & P 500 E-Mini(Globex)
Sep02 020913 889.00 893.25 876.00 891.00 +1.75 72,342 320,313 -21,407
Dec02 020913 889.25 893.25 876.25 891.25 +2.00 476,925 79,546 +65,126
Total Volume and Open Interest 549,267 399,859 +43,719
NASDAQ 100(CME)
Sep02 020913 910.00 928.00 906.00 925.50 +7.00 16,564 53,493 -5,997
Dec02 020913 914.00 933.00 910.00 929.50 +7.00 21,487 34,944 +11,202
Mar03 020913 933.50 933.50 933.50 933.50 +7.00 0 470 +0
Total Volume and Open Interest 38,051 88,907 +5,205
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020913 921.5 929.0 905.0 925.5 +7.0 27,438 166,787 -12,289
Dec02 020913 922.0 932.5 908.5 929.5 +7.0 162,529 26,672 +21,362
Total Volume and Open Interest 189,967 193,459 +9,073
NYSE Composite(NYBOT)
Sep02 020913 478.20 483.25 478.20 483.25 +1.25 450 3,878 -120
Dec02 020913 478.00 483.00 478.00 483.00 +0.75 870 1,154 +260
Mar03 020913 483.00 483.00 483.00 483.00 +0.75 0 100 +0
Total Volume and Open Interest 1,320 5,132 +140
S & P Midcap 400(CME)
Sep02 020913 432.50 439.50 431.00 439.10 +3.80 1,991 11,980 -1,114
Dec02 020913 433.50 439.80 430.50 439.80 +3.80 2,502 6,330 +1,621
Mar03 020913 442.70 442.70 442.70 442.70 +3.80      
Total Volume and Open Interest 4,493 18,310 +507
Russell 2000(CME)
Sep02 020913 384.00 389.95 384.00 389.95 +2.50 4,553 15,221 -1,774
Dec02 020913 385.00 391.25 383.25 390.25 +2.50 5,643 13,205 +4,542
Mar03 020913 392.00 392.00 392.00 392.00 +2.25      
Total Volume and Open Interest 10,196 28,426 +2,768
Value Line(KCBT)
Sep02 020913 1012.00 1012.00 1012.00 1012.00 +4.00 62 101 -33
Total Volume and Open Interest 74 110 -37
Nikkei 225(CME)
Dec02 020913 9150 9230 9105 9230 -10 2,985 11,909 +1,171
Mar03 020913 9230 9230 9230 9230 -10 0 7 +0
Total Volume and Open Interest 4,805 29,135 -4,313
Nikkei 225(SIMEX)
Dec02 020913 9250 9255 9105 9165 -215 26,190 81,775 +13,293
Mar03 020913 9160 9160 9160 9160 -215 0 437 +0
Jun03 020913 9115 9115 9115 9115 -220      
Total Volume and Open Interest 44,075 82,251 -86,138
CAC 40(MATIF)
Sep02 020913 3213.0 3231.0 3116.5 3161.0 -86.0 74,312 554,864 +9,209
Oct02 020913 3240.0 3240.0 3164.5 3170.0 -86.5 6,002 7,241 +6,000
Nov02 020913 3178.0 3178.0 3178.0 3178.0 -87.0      
Total Volume and Open Interest 82,616 601,972 +17,207
DAX Index(EUREX)
Sep02 020913 3370.0 3395.0 3277.0 3373.5 -64.5 95,305 171,161 -14,353
Dec02 020913 3400.0 3420.0 3311.5 3402.0 -65.5 24,314 53,783 +19,818
Mar03 020913 3428.0 3428.0 3428.0 3428.0 -67.0 214 4,716 +204
Total Volume and Open Interest 119,833 229,660 +5,669
FT-SE 100(LIFFE)
Sep02 020913 4064.50 4065.00 3922.00 3998.00 -82.50 99,470 401,726 -22,711
Dec02 020913 4084.00 4084.50 3941.50 4017.00 -83.00 37,262 98,616 +33,331
Mar03 020913 4030.00 4030.00 3943.50 4003.00 -85.00 22 19,552 +0
Total Volume and Open Interest 136,755 531,635 +10,869
SPI 200(SFE)
Sep02 020913 3110.0 3125.0 3103.0 3125.0 unch 10,006 137,705 +5,342
Dec02 020913 3119.0 3136.0 3117.0 3136.0 -1.0 2,959 9,196 +2,675
Mar03 020913 3134.0 3145.0 3134.0 3145.0 -1.0 62 1,254 -18
Total Volume and Open Interest 13,128 149,778 +8,039
GSCI(CME)
Sep02 020913 220.40 223.00 220.40 223.00 +3.80 3,571 5,646 -3,139
Oct02 020913 224.00 225.80 224.00 225.80 +3.80 4,331 13,243 +3,197
Nov02 020913 227.00 227.00 227.00 227.00 +2.70 2 2 +2
Total Volume and Open Interest 7,904 18,891 +60
Bridge CRB Index(NYBOT)
Nov02 020913 227.75 228.60 227.50 228.60 -0.05 48 389 +1
Jan03 020913 229.80 230.60 229.80 230.60 -0.05 26 129 +5
Feb03 020913 230.60 230.60 230.60 230.60 -0.05 0 52 +0
Total Volume and Open Interest 74 573 +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 © 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