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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020918 573.50 577.00 570.25 572.00 -1.00 25,564 100,578 -573
Jan03 020918 576.50 580.50 573.50 576.00 unch 3,438 26,580 +71
Mar03 020918 577.50 581.50 575.00 577.00 -0.25 1,470 24,226 +346
May03 020918 576.00 579.75 573.25 575.25 -1.00 874 31,511 -89
Jul03 020918 575.00 579.50 573.50 574.75 -1.00 1,081 11,544 +182
Aug03 020918 568.50 572.00 567.00 567.50 +0.50 8 573 +3
Sep03 020918 550.00 550.00 546.00 546.00 +1.00 1 44 +0
Total Volume and Open Interest 33,612 200,614 +236
Soybean Meal(CBOT)
Oct02 020918 183.00 185.60 182.90 184.40 +1.40 7,610 18,813 -1,151
Dec02 020918 183.20 185.90 183.10 184.60 +1.20 9,812 63,849 +414
Jan03 020918 183.30 185.60 183.00 184.40 +1.10 1,244 11,115 -134
Mar03 020918 182.90 184.90 182.30 183.80 +1.10 941 10,530 +139
May03 020918 181.00 183.50 180.80 182.40 +1.40 2,302 14,121 -953
Jul03 020918 180.50 182.70 180.50 182.10 +1.60 543 8,737 -144
Aug03 020918 177.50 179.50 177.50 179.10 +1.30 14 2,259 +3
Sep03 020918 173.50 175.50 173.50 174.70 +1.10 64 1,689 +51
Total Volume and Open Interest 23,345 134,956 -1,373
Soybean Oil(CBOT)
Oct02 020918 20.00 20.01 19.81 19.83 -0.22 3,140 19,857 -400
Dec02 020918 20.08 20.10 19.83 19.87 -0.28 8,608 79,240 -739
Jan03 020918 20.20 20.20 20.00 20.00 -0.25 562 14,692 -2
Mar03 020918 20.31 20.32 20.12 20.12 -0.21 1,290 11,897 +531
May03 020918 20.38 20.39 20.20 20.21 -0.23 510 10,894 +59
Jul03 020918 20.42 20.48 20.28 20.28 -0.22 693 5,791 -107
Aug03 020918 20.40 20.40 20.18 20.18 -0.17 0 1,110 +0
Sep03 020918 20.13 20.13 20.13 20.13 -0.22 0 669 +0
Total Volume and Open Interest 15,403 148,447 -428
Canola(WCE)
Sep02 020913 434.3 434.3 434.3 434.3 -0.1      
Nov02 020918 426.0 428.1 425.5 426.4 -0.6 2,447 21,800 +130
Jan03 020918 430.5 433.5 430.5 431.2 -0.7 1,049 17,285 -245
Mar03 020918 431.5 433.1 431.2 431.5 -0.5 487 7,847 -7
May03 020918 430.8 430.8 430.8 430.8 -0.6 145 2,074 -2
Total Volume and Open Interest 4,318 50,790 +37
Corn(CBOT)
Dec02 020918 276.50 277.00 271.75 272.50 -4.00 49,742 328,163 -5,129
Mar03 020918 282.50 283.00 278.50 279.25 -3.25 13,847 95,263 +4,473
May03 020918 285.00 285.75 281.50 282.25 -3.00 1,353 23,643 +633
Jul03 020918 283.75 285.50 281.25 281.75 -1.50 3,352 27,562 -101
Sep03 020918 266.50 268.00 266.00 266.00 +0.25 473 6,363 -114
Dec03 020918 254.75 255.75 254.00 254.25 -0.25 933 21,686 +124
Total Volume and Open Interest 69,723 506,145 -112
Wheat(CBOT)
Dec02 020918 405.00 419.00 405.00 413.00 +7.75 19,650 94,125 +222
Mar03 020918 406.50 419.00 406.00 412.75 +6.50 4,578 24,015 +504
May03 020918 386.50 396.50 386.00 392.50 +9.50 352 1,641 -15
Jul03 020918 357.00 362.00 355.50 360.75 +3.75 952 11,081 +53
Sep03 020918 357.50 362.50 357.50 361.50 +3.50 5 700 +3
Total Volume and Open Interest 25,581 133,361 +775
Wheat(KCBT)
Sep02 020918 460.00 460.00 460.00 460.00 +9.00 0 3 -7
Dec02 020918 460.00 476.00 459.00 471.50 +12.50 7,987 49,874 -615
Mar03 020918 449.50 462.50 449.00 458.75 +10.25 2,504 18,047 -710
May03 020918 422.00 433.50 422.00 428.00 +7.50 156 1,708 +70
Jul03 020918 379.00 389.00 378.50 384.50 +5.75 1,307 6,340 +430
Total Volume and Open Interest 12,008 76,673 -824
Wheat(MGE)
Sep02 020918 479.00 487.00 479.00 487.00 +12.00      
Dec02 020918 481.00 500.00 481.00 497.25 +17.25 6,217 18,655 -1,120
Mar03 020918 478.00 491.50 478.00 489.50 +13.75 1,827 7,470 +57
May03 020918 458.00 466.00 458.00 462.00 +8.00 120 1,435 +29
Jul03 020918 427.50 434.00 427.00 432.00 +7.75 153 1,383 +4
Total Volume and Open Interest 8,537 30,323 -902
Oats(CBOT)
Dec02 020918 200.75 203.50 200.50 203.25 +2.75 816 7,354 +81
Mar03 020918 196.00 199.50 196.00 199.00 +3.00 128 2,172 +66
May03 020918 196.00 196.00 196.00 196.00 +3.00 0 321 +0
Jul03 020918 189.00 189.00 189.00 189.00 +2.00 0 1 +0
Total Volume and Open Interest 944 9,848 +147
Rough Rice(CBOT)
Sep02 020918 3.90 3.90 3.90 3.90 +0.06 1 223 -1
Nov02 020918 4.02 4.08 3.99 4.05 +0.06 355 4,303 +57
Jan03 020918 4.28 4.28 4.22 4.27 +0.05 159 1,057 -73
Mar03 020918 4.45 4.52 4.45 4.50 +0.07 159 1,059 +88
Total Volume and Open Interest 697 7,987 +92
Live Cattle(CME)
Oct02 020918 69.850 69.875 69.550 69.725 -0.100 7,008 33,976 -2,546
Dec02 020918 72.250 72.500 72.100 72.325 +0.100 6,698 45,410 +2,150
Feb03 020918 73.175 73.200 72.975 73.125 +0.075 1,377 21,295 +457
Apr03 020918 73.400 73.400 73.150 73.275 +0.025 831 10,505 +243
Jun03 020918 68.950 69.050 68.850 69.025 +0.075 332 6,058 +165
Aug03 020918 69.200 69.400 68.950 69.350 -0.050 9 428 +3
Total Volume and Open Interest 16,266 117,697 +479
Feeder Cattle(CME)
Sep02 020918 80.850 81.100 80.850 81.100 +0.100 160 937 -54
Oct02 020918 81.400 81.400 80.900 81.100 -0.150 942 5,658 -152
Nov02 020918 81.750 81.750 81.325 81.575 -0.050 1,010 3,980 +370
Jan03 020918 79.850 79.900 79.500 79.700 -0.075 308 1,924 +90
Mar03 020918 78.400 78.450 78.400 78.400 -0.100 23 341 +7
Apr03 020918 78.400 78.500 78.300 78.325 -0.150 11 233 +1
May03 020918 78.450 78.500 78.450 78.500 unch 13 146 +5
Total Volume and Open Interest 2,473 13,239 +270
Lean Hogs(CME)
Oct02 020918 36.350 36.650 35.375 36.500 +0.450 3,867 10,552 -1,223
Dec02 020918 37.325 38.000 36.725 37.950 +0.625 3,602 19,449 +535
Feb03 020918 44.250 44.975 43.750 44.525 +0.300 738 4,185 +219
Apr03 020918 50.100 50.875 49.950 50.500 +0.350 123 1,229 +22
May03 020918 58.725 58.725 58.600 58.725 +0.300 30 524 +1
Jun03 020918 60.300 60.700 60.250 60.625 +0.325 21 768 +9
Jul03 020918 59.000 59.100 59.000 59.100 +0.025 12 193 +2
Aug03 020918 57.150 57.150 57.150 57.150 +0.150 12 97 +12
Total Volume and Open Interest 8,405 37,021 -423
Pork Bellies(CME)
Feb03 020918 68.925 69.600 68.450 69.225 -0.125 325 1,106 +57
Mar03 020918 68.600 68.600 68.600 68.600 -0.300 6 34 +6
May03 020918 70.350 70.350 70.000 70.000 -0.300 1 21 +1
Jul03 020918 69.525 69.525 69.525 69.525 +0.475 0 15 +0
Aug03 020918 66.600 66.600 66.600 66.600 unch 0 5 +0
Total Volume and Open Interest 332 1,181 +64
Cocoa(NYBOT)
Dec02 020918 2077 2077 2054 2075 +13 3,482 36,043 -670
Mar03 020918 2080 2088 2065 2086 +17 2,016 24,768 +63
May03 020918 2096 2098 2094 2098 +19 185 8,461 +46
Jul03 020918 2097 2113 2091 2108 +23 152 7,321 +152
Sep03 020918 2099 2114 2096 2114 +23 189 11,733 +170
Dec03 020918 2122 2122 2122 2122 +25 6 11,472 +5
Mar04 020918 2129 2129 2129 2129 +27 0 2,147 +0
Total Volume and Open Interest 6,030 104,997 -234
Coffee "C"(NYBOT)
Sep02 020918 60.75 60.75 58.00 59.00 -2.00 115 102 -62
Dec02 020918 60.75 61.45 60.10 60.25 -1.45 8,335 44,802 +270
Mar03 020918 63.60 64.30 63.00 63.20 -1.50 2,224 14,987 +451
May03 020918 65.25 65.75 64.60 64.85 -1.40 406 6,125 +232
Jul03 020918 66.75 67.85 66.15 66.15 -1.35 213 4,887 -53
Sep03 020918 67.75 68.00 67.35 67.35 -1.35 296 3,335 +41
Total Volume and Open Interest 11,594 74,541 +883
Orange Juice(NYBOT)
Nov02 020918 102.50 102.80 101.60 101.80 -0.55 877 16,655 +283
Jan03 020918 104.80 105.00 104.00 104.25 -0.60 116 4,942 +11
Mar03 020918 106.10 106.40 105.90 105.90 -0.30 278 4,297 +132
May03 020918 107.00 107.05 106.50 106.75 -0.25 1 820 +1
Jul03 020918 107.75 107.75 106.95 106.95 -0.80 20 641 +20
Total Volume and Open Interest 1,295 27,361 +449
Sugar #11(NYBOT)
Oct02 020918 6.88 6.89 6.77 6.87 +0.03 19,434 47,605 -4,929
Mar03 020918 6.55 6.58 6.45 6.57 +0.01 17,036 108,971 +7,734
May03 020918 6.20 6.26 6.15 6.25 +0.01 1,853 15,351 -117
Jul03 020918 5.92 5.98 5.90 5.97 +0.02 1,190 20,239 -270
Oct03 020918 5.84 5.91 5.84 5.91 +0.01 455 12,692 -189
Total Volume and Open Interest 40,247 212,037 +2,193
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020918 1452 1467 1445 1455 +4 2,677 62,605 -557
Mar03 020918 1471 1484 1462 1471 +2 1,779 40,331 -638
May03 020918 1485 1499 1477 1486 +3 310 10,901 +11
Jul03 020918 1498 1510 1492 1499 +3 170 12,449 +152
Sep03 020918 1510 1510 1500 1506 +1 395 8,948 +117
Dec03 020918 1513 1515 1508 1514 +6 5 9,133 -5
Total Volume and Open Interest 5,336 146,315 -920
London Coffee(LCE)
Sep02 020918 629.00 635.00 627.00 627.00 -19.00 273 2,535 +2
Nov02 020918 648.00 648.00 633.00 633.00 -19.00 4,509 44,595 -452
Jan03 020918 660.00 660.00 644.00 645.00 -20.00 2,806 33,272 -80
Mar03 020918 671.00 671.00 658.00 658.00 -18.00 408 24,282 +177
May03 020918 679.00 679.00 670.00 670.00 -18.00 9 11,931 +4
Jul03 020918 686.00 687.00 682.00 682.00 -18.00 54 10,520 +52
Total Volume and Open Interest 8,209 131,019 -151
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020918 189.40 189.70 187.10 187.20 -0.70 1,063 21,624 -60
Mar03 020918 188.20 188.20 185.50 185.80 -1.30 966 14,252 -43
May03 020918 184.90 184.90 182.10 182.10 -2.00 31 4,594 +30
Aug03 020918 182.20 182.80 180.10 180.10 -2.00 0 3,190 +0
Total Volume and Open Interest 2,270 45,499 -114
Cotton(NYBOT)
Oct02 020918 41.90 41.95 41.50 41.95 +0.77 437 1,386 -245
Dec02 020918 43.70 43.95 43.25 43.90 +0.76 3,226 46,057 +89
Mar03 020918 46.25 46.45 45.80 46.45 +0.80 610 8,291 +15
May03 020918 49.50 49.90 49.25 49.90 +0.92 343 7,978 +66
Jul03 020918 51.00 51.00 51.00 51.00 +0.92 132 3,265 +89
Oct03 020918 52.05 52.05 52.05 52.05 +0.77 0 156 +0
Total Volume and Open Interest 4,777 68,409 +13
Lumber(CME)
Nov02 020918 219.4 223.7 218.4 223.7 +2.9 335 2,085 +60
Jan03 020918 236.0 236.9 234.2 236.9 unch 52 328 +21
Mar03 020918 247.6 247.6 246.5 246.8 -1.3 15 86 +7
May03 020918 252.6 252.6 252.1 252.1 -0.9 1 43 -1
Total Volume and Open Interest 403 2,548 +87
Crude Oil(NYM)
Oct02 020918 29.40 29.75 29.32 29.48 +0.40 85,894 53,166 -17,105
Nov02 020918 29.68 29.97 29.55 29.67 +0.35 95,589 137,887 +6,234
Dec02 020918 29.50 29.70 29.39 29.49 +0.31 38,737 65,761 -2,247
Jan03 020918 29.15 29.20 28.94 29.04 +0.24 7,837 38,919 -367
Feb03 020918 28.60 28.65 28.35 28.45 +0.17 2,662 14,356 +424
Mar03 020918 28.12 28.12 27.76 27.86 +0.10 2,043 18,325 -25
Apr03 020918 27.55 27.55 27.17 27.27 +0.04 2,043 17,225 +814
May03 020918 26.65 26.65 26.65 26.65 -0.10 2,146 10,125 +1,079
Jun03 020918 26.48 26.48 26.15 26.25 -0.03 7,597 24,581 -856
Jul03 020918 25.79 25.79 25.79 25.79 -0.06 3,924 6,209 -225
Total Volume and Open Interest 259,470 493,795 -9,369
Heating Oil(NYM)
Oct02 020918 78.40 79.20 78.20 78.91 +1.68 21,172 40,421 -1,612
Nov02 020918 79.40 80.10 79.10 79.71 +1.56 6,049 34,849 +1,004
Dec02 020918 80.00 80.45 79.80 80.21 +1.46 3,259 22,475 +682
Jan03 020918 80.30 80.70 79.95 80.31 +1.36 1,971 13,675 +105
Feb03 020918 79.20 79.45 78.70 79.01 +1.16 1,269 10,662 +517
Mar03 020918 76.60 77.05 76.41 76.41 +0.96 836 7,121 -201
Apr03 020918 73.37 73.60 73.36 73.36 +0.76 612 4,418 +240
May03 020918 69.50 70.21 69.50 70.21 +0.56 17 2,969 +5
Jun03 020918 68.87 69.05 68.51 68.51 +0.41 638 3,579 +144
Jul03 020918 68.55 68.55 67.86 67.86 +0.26 187 1,339 +120
Total Volume and Open Interest 37,595 148,505 +1,817
Unleaded Gas(NYM)
Oct02 020918 78.70 80.25 78.35 79.82 +2.19 23,573 35,481 -4,262
Nov02 020918 78.40 79.60 78.20 79.00 +1.55 10,764 27,383 +1,548
Dec02 020918 78.00 78.65 77.70 78.10 +0.98 2,958 10,612 +125
Jan03 020918 77.50 78.00 77.30 77.70 +0.73 1,458 7,260 +853
Feb03 020918 77.60 77.60 77.60 77.60 +0.66 267 3,133 +68
Mar03 020918 77.60 77.60 77.60 77.60 +0.56 133 2,890 +0
Apr03 020918 82.70 82.70 82.10 82.60 +0.31 60 3,795 +5
May03 020918 82.25 82.25 82.25 82.25 +0.20 105 2,354 +60
Total Volume and Open Interest 39,318 95,058 -1,603
Natural Gas(NYM)
Oct02 020918 3.785 3.850 3.725 3.787 +0.108 62,506 48,277 +2,231
Nov02 020918 4.090 4.110 4.010 4.070 +0.093 24,664 44,566 +1,305
Dec02 020918 4.290 4.300 4.210 4.275 +0.070 10,057 35,742 +1,736
Jan03 020918 4.375 4.390 4.310 4.370 +0.067 4,086 30,464 -795
Feb03 020918 4.270 4.290 4.220 4.270 +0.060 3,657 23,130 +538
Mar03 020918 4.140 4.160 4.100 4.140 +0.052 3,857 24,764 +249
Apr03 020918 4.000 4.000 3.940 3.983 +0.045 5,178 18,987 -732
May03 020918 3.950 4.000 3.920 3.965 +0.045 2,058 12,806 -884
Total Volume and Open Interest 122,853 428,318 +3,182
Brent Crude Oil(IPE)
Nov02 020918 28.17 28.54 28.06 28.32 +0.35 45,484 76,421 -2,022
Dec02 020918 28.15 28.42 28.01 28.26 +0.32 24,777 52,939 +2,495
Jan03 020918 27.90 28.14 27.80 27.98 +0.28 9,873 21,723 -1,315
Feb03 020918 27.34 27.63 27.30 27.48 +0.23 6,183 12,117 +1,415
Mar03 020918 26.83 27.05 26.76 26.91 +0.18 1,970 11,367 -148
Apr03 020918 26.30 26.48 26.25 26.34 +0.13 1,406 6,965 -162
May03 020918 25.90 25.90 25.75 25.79 +0.07 684 6,895 +84
Jun03 020918 25.25 25.45 25.23 25.29 +0.02 3,465 17,807 +604
Total Volume and Open Interest 98,557 247,727 +2,287
Gas Oil(IPE)
Oct02 020918 236.25 240.50 236.00 239.75 +6.50 13,356 53,633 -4,341
Nov02 020918 237.25 241.00 236.75 240.00 +5.75 4,744 46,711 +1,128
Dec02 020918 237.25 240.50 236.50 239.25 +5.00 2,759 44,928 +246
Jan03 020918 236.75 239.25 236.00 238.25 +4.50 3,207 17,483 +531
Feb03 020918 231.75 233.50 231.75 233.50 +3.75 990 4,623 +315
Mar03 020918 226.75 227.75 226.75 227.75 +3.25 250 6,528 +50
Apr03 020918 220.25 221.25 220.25 221.25 +2.50 300 1,824 +0
May03 020918 215.25 215.75 215.25 215.75 +1.50 50 1,876 +50
Total Volume and Open Interest 27,336 214,271 -1,641
US Dollar Index(NYBOT)
Dec02 020918 108.90 108.90 107.95 108.25 -0.56 1,110 8,127 -200
Mar03 020918 108.91 108.91 108.77 108.77 -0.56 0 2,009 +0
Jun03 020918 109.29 109.29 109.29 109.29 -0.56 0 4 +0
Total Volume and Open Interest 1,110 10,140 -686
Australian Dollar(IMM)
Dec02 020918 54.37 54.50 54.33 54.45 +0.06 2,178 17,829 +334
Mar03 020918 54.03 54.03 54.03 54.03 +0.06 0 82 +0
Jun03 020918 53.61 53.61 53.61 53.61 +0.06 0 661 +0
Total Volume and Open Interest 2,178 18,756 -9,046
British Pound(IMM)
Dec02 020918 153.20 154.52 153.16 154.12 +1.10 4,413 22,094 -4
Mar03 020918 153.22 153.22 153.22 153.22 +1.10 3 170 +0
Jun03 020918 152.32 152.32 152.32 152.32 +1.10 0 4 +0
Total Volume and Open Interest 4,416 22,269 -14,501
Canadian Dollar(IMM)
Dec02 020918 62.85 63.21 62.84 63.19 +0.13 4,043 45,504 +479
Mar03 020918 62.67 62.97 62.65 62.97 +0.11 265 3,871 +10
Jun03 020918 62.46 62.78 62.46 62.78 +0.10 10 1,127 +4
Sep03 020918 62.25 62.60 62.20 62.60 +0.09 1 414 +0
Total Volume and Open Interest 5,066 73,191 +6
Japanese Yen(IMM)
Dec02 020918 82.45 82.75 82.27 82.34 +0.24 7,295 67,467 -620
Mar03 020918 82.93 82.99 82.69 82.69 +0.24 5 583 +5
Jun03 020918 83.06 83.06 83.06 83.06 +0.24 0 40 +0
Total Volume and Open Interest 7,300 68,295 -23,725
Swiss Franc(IMM)
Dec02 020918 66.38 66.99 66.33 66.67 +0.47 20,006 30,939 +5,988
Mar03 020918 66.85 66.85 66.85 66.85 +0.47 0 399 +0
Jun03 020918 67.01 67.01 67.01 67.01 +0.47 0 3 +0
Total Volume and Open Interest 20,006 31,372 -8,222
EuroFX(IMM)
Dec02 020918 96.90 97.60 96.79 97.26 +0.51 20,377 79,647 +2,140
Mar03 020918 97.05 97.20 96.93 96.93 +0.51 11 685 +6
Jun03 020918 96.65 96.65 96.65 96.65 +0.51 0 257 +0
Total Volume and Open Interest 20,392 80,614 -27,333
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020918 9802.0 9840.0 9800.0 9820.0 -50.0 5,411 14,512 +1,639
Total Volume and Open Interest 5,413 15,558 -7,973
30-Year T-Bonds(CBOT)
Sep02 020918 114~00 114~18 113~28 113~30 -0~04 10,680 25,509 -3,091
Dec02 020918 113~02 113~13 112~19 112~25 -0~04 217,262 442,356 +3,645
Mar03 020918 111~28 112~08 111~21 111~21 -0~04 586 26,626 -67
Total Volume and Open Interest 228,528 494,579 +487
Municipal Bonds(CBOT)
Sep02 020918 110~25 111~03 110~24 110~24 -0~08 598 1,221 -327
Dec02 020918 109~30 110~00 109~17 109~19 -0~08 748 4,187 +142
Total Volume and Open Interest 1,346 5,408 -185
10-Year T-Notes(CBOT)
Sep02 020918 115~165 115~185 115~060 115~085 +0~015 26,817 22,398 -11,260
Dec02 020918 114~090 114~150 113~310 114~025 +0~020 395,255 833,597 +13,989
Total Volume and Open Interest 422,327 879,816 +2,911
5-Year T-Notes(CBOT)
Sep02 020918 113~095 113~130 113~050 113~050 +0~010 3,037 17,952 -2,502
Dec02 020918 112~265 112~280 112~190 112~200 +0~020 82,573 645,283 -1,418
Mar03 020918 111~150 111~150 111~150 111~150 +0~020 0 8 +0
Total Volume and Open Interest 85,610 663,243 -3,920
2 Year T-Notes(CBOT)
Sep02 020918 107~013 107~016 107~006 107~006 +0~005 58 8,811 -15
Dec02 020918 106~097 106~104 106~088 106~092 +0~006 6,559 100,440 +765
Total Volume and Open Interest 6,617 109,251 +750
3-Mth T-Bills(IMM)
Dec02 020918 98.47 98.47 98.47 98.47 +0.01 0 20 +0
Total Volume and Open Interest 0 20 +0
Eurodollars(IMM)
Dec02 020918 98.260 98.265 98.240 98.245 +0.015 96,347 754,572 +11,396
Mar03 020918 98.165 98.185 98.125 98.130 +0.005 141,274 619,116 +8,843
Jun03 020918 97.925 97.960 97.885 97.890 +0.010 143,848 447,727 -10,816
Sep03 020918 97.600 97.635 97.560 97.565 +0.015 85,765 362,393 +6,198
Dec03 020918 97.250 97.285 97.220 97.225 +0.015 35,102 324,188 +1,822
Mar04 020918 96.980 96.990 96.925 96.930 +0.005 18,118 208,851 +1,679
Jun04 020918 96.755 96.760 96.695 96.700 -0.005 15,107 164,947 -961
Sep04 020918 96.550 96.555 96.500 96.500 -0.010 12,168 132,550 -621
Dec04 020918 96.350 96.370 96.300 96.315 -0.005 10,410 125,703 -3,425
Mar05 020918 96.205 96.225 96.170 96.170 -0.005 7,714 101,772 -1,484
Jun05 020918 96.060 96.070 96.025 96.025 -0.005 6,991 90,933 -1,265
Sep05 020918 95.915 95.925 95.880 95.880 -0.005 8,423 75,437 -834
Total Volume and Open Interest 624,519 3,890,152 -365,146
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020918 99.91 99.92 99.91 99.91 unch 651 8,999 -3,437
Mar03 020918 99.89 99.89 99.89 99.89 unch 0 4,582 +431
Jun03 020918 99.89 99.89 99.89 99.89 -0.02 38 6,116 -32
Sep03 020918 99.86 99.86 99.85 99.85 -0.03 177 3,070 +783
Dec03 020918 99.81 99.81 99.81 99.81 -0.04 0 2,124 +0
Mar04 020918 99.76 99.76 99.76 99.76 -0.05 0 711 +0
Jun04 020918 99.74 99.74 99.74 99.74 -0.06 0 579 +0
Sep04 020918 99.69 99.69 99.69 99.69 -0.06 0 910 +0
Dec04 020918 99.67 99.67 99.67 99.67 unch 1 261 +0
Total Volume and Open Interest 867 30,912 -2,255
3-Mth Euro-Yen(SIMEX)
Dec02 020918 99.92 99.92 99.91 99.91 unch 5,106 46,690 +4,309
Mar03 020918 99.89 99.89 99.89 99.89 +0.00 540 35,110 +488
Jun03 020918 99.90 99.90 99.89 99.89 -0.01 893 48,185 +154
Sep03 020918 99.88 99.88 99.85 99.86 -0.02 826 26,816 -36
Dec03 020918 99.86 99.86 99.81 99.81 -0.05 0 15,303 +0
Mar04 020918 99.81 99.81 99.76 99.76 -0.05 0 14,678 +0
Jun04 020918 99.79 99.80 99.73 99.74 -0.06 33 6,853 +33
Sep04 020918 99.69 99.69 99.69 99.69 -0.05 0 2,346 +0
Total Volume and Open Interest 7,398 206,690 +4,948
German Euro-Bund(EUREX)
Dec02 020918 112.18 112.38 112.01 112.09 +0.19 849,202 691,876 -33,045
Mar03 020918 111.96 111.96 111.78 111.78 +0.21 4,762 560 +150
Jun03 020918 111.34 111.34 111.34 111.34 +0.15 100 0 +0
Total Volume and Open Interest 854,064 692,436 -32,895
German Euro-Bobl(EUREX)
Dec02 020918 109.24 109.39 109.16 109.23 +0.11 495,863 610,689 +18,498
Mar03 020918 109.21 109.21 109.21 109.21 +0.14 5,712 748 +0
Jun03 020918 108.79 108.79 108.79 108.79 +0.20      
Total Volume and Open Interest 501,575 611,437 +18,498
Long Gilt(LIFFE)
Sep02 020918 117~23 117~25 117~19 117~19 +0~10 278 8,924 +24
Dec02 020918 120~12 120~20 120~08 120~12 +0~13 23,757 89,274 +1,582
Total Volume and Open Interest 24,035 98,198 +1,606
3-Mth Short Sterling(LIFFE)
Sep02 020918 95.99 96.01 95.99 96.00 unch 12,368 0 +0
Dec02 020918 96.02 96.10 96.00 96.07 +0.06 20,960 0 +0
Mar03 020918 95.99 96.08 95.97 96.06 +0.09 38,167 0 +0
Total Volume and Open Interest 121,967    
3-Mth Euribor(LIFFE)
Dec02 020918 96.905 96.915 96.865 96.890 +0.030 113,873 465,406 +11,954
Mar03 020918 97.015 97.025 96.975 96.990 +0.025 175,164 418,086 +20,821
Jun03 020918 96.960 96.980 96.930 96.940 +0.035 104,658 256,367 +6,386
Total Volume and Open Interest 501,738 1,784,771 -379,137
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 020918 95.04 95.04 95.01 95.03 +0.10 23,390 210,310 +10,385
Mar03 020918 94.91 94.92 94.89 94.89 +0.12 5,364 48,525 +1,495
Jun03 020918 94.81 94.81 94.77 94.77 +0.13 2,914 29,064 +842
Sep03 020918 94.69 94.71 94.67 94.67 +0.13 841 18,131 -117
Dec03 020918 94.61 94.62 94.58 94.58 +0.13 113 13,544 -8
Mar04 020918 94.52 94.53 94.49 94.49 +0.13 42 8,221 -295
Jun04 020918 94.43 94.44 94.41 94.41 +0.14 13 5,009 +13
Sep04 020918 94.35 94.37 94.33 94.33 +0.13 25 2,800 +25
Dec04 020918 94.27 94.27 94.25 94.25 +0.12 100 1,609 +0
Total Volume and Open Interest 32,902 338,015 +12,383
10-Year Aus T-Bonds(SFE)
Dec02 020918 94.60 94.61 94.55 94.55 +0.11 3,180 113,412 -3,805
Mar03 020918 94.55 94.55 94.55 94.55 +0.11      
Total Volume and Open Interest 13,644 117,217  
3-Year Aus T-Bonds(SFE)
Dec02 020918 94.84 94.87 94.82 94.82 +0.13 71,873 242,119 +38,050
Mar03 020918 94.82 94.82 94.82 94.82 +0.13      
Total Volume and Open Interest 71,873 242,119  
Gold(CMX)
Oct02 020918 318.2 321.3 318.2 320.9 +3.6 2,981 11,088 -1,252
Dec02 020918 319.4 322.5 319.1 321.8 +3.6 27,476 104,396 -158
Feb03 020918 321.5 323.8 321.3 322.7 +3.6 877 9,707 +228
Apr03 020918 321.5 323.8 320.7 323.4 +3.6 50 4,690 +11
Jun03 020918 322.0 324.0 322.0 324.0 +3.5 4 6,271 +2
Aug03 020918 324.6 324.6 324.6 324.6 +3.4 20 7,063 +10
Total Volume and Open Interest 31,436 164,036 -1,150
Silver(CMX)
Sep02 020918 460.0 464.0 460.0 461.9 +4.2 11 255 +1
Dec02 020918 461.0 466.5 461.0 464.0 +4.2 6,955 61,185 +679
Mar03 020918 463.0 469.0 463.0 466.6 +4.2 465 6,126 +31
May03 020918 464.5 468.0 464.5 468.0 +4.2 400 2,349 +50
Jul03 020918 470.0 474.0 469.3 469.3 +4.2 0 5,458 +0
Total Volume and Open Interest 7,848 81,185 +752
Platinum(NYM)
Oct02 020918 550.0 555.8 550.0 554.2 +4.8 382 5,993 -57
Jan03 020918 546.0 549.5 546.0 548.2 +4.3 21 803 +3
Apr03 020918 546.2 546.2 546.2 546.2 +2.3 0 2 +0
Jul03 020918 544.2 544.2 544.2 544.2 -5.2 0 4 +0
Total Volume and Open Interest 403 6,802 -54
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020918 335.50 335.50 335.50 335.50 unch 4 1,874 -1
Total Volume and Open Interest 4 1,874 -1
Copper(CMX)
Sep02 020918 67.40 67.55 67.00 67.00 -1.05 366 833 +103
Dec02 020918 68.30 68.40 67.70 67.80 -1.05 5,591 48,681 +490
Mar03 020918 69.15 69.20 68.60 68.60 -1.05 51 6,809 +15
May03 020918 69.65 69.75 69.20 69.20 -1.00 22 3,123 +11
Jul03 020918 70.15 70.25 69.60 69.60 -1.00 16 2,894 +16
Total Volume and Open Interest 6,450 94,279 +842
DJIA Index(CBOT)
Sep02 020918 8120 8260 8055 8111 -84 8,415 21,003 -480
Dec02 020918 8105 8245 8035 8095 -83 40,589 24,712 +7,080
Mar03 020918 8080 8130 8045 8084 -83 2 162 -1
Jun03 020918 8076 8076 8076 8076 -83      
Total Volume and Open Interest 49,006 45,904 +6,599
S & P 500(CME)
Sep02 020918 864.00 878.50 857.00 863.70 -8.70 117,854 194,581 -56,874
Dec02 020918 863.50 879.00 856.80 863.80 -8.70 181,869 493,633 +80,504
Mar03 020918 860.00 863.70 859.00 863.70 -8.70 878 23,141 +1,609
Jun03 020918 863.80 863.80 863.80 863.80 -8.70 0 371 +20
Total Volume and Open Interest 300,610 711,777 +25,261
S & P 500 E-Mini(Globex)
Sep02 020918 870.00 879.00 856.75 863.75 -8.75 30,590 264,904 -61,229
Dec02 020918 868.00 879.00 856.75 863.75 -8.75 654,778 129,512 +21,508
Total Volume and Open Interest 685,368 394,416 -39,721
NASDAQ 100(CME)
Sep02 020918 884.00 902.00 877.00 881.00 -12.50 10,661 44,067 -1,432
Dec02 020918 888.00 911.00 879.00 885.00 -12.50 24,875 59,455 +10,568
Mar03 020918 890.00 890.00 890.00 890.00 -12.50 42 512 +42
Total Volume and Open Interest 35,578 104,034 +9,178
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020918 886.0 906.0 876.0 881.0 -12.5 8,084 159,427 -1,741
Dec02 020918 889.5 911.5 879.5 885.0 -12.5 229,552 57,292 +8,280
Total Volume and Open Interest 237,636 216,719 +6,539
NYSE Composite(NYBOT)
Sep02 020918 470.00 470.00 467.00 468.25 -4.75 142 3,534 -92
Dec02 020918 469.50 474.50 465.50 468.00 -4.75 692 1,256 -10
Mar03 020918 467.75 467.75 467.75 467.75 -4.75 100 100 +0
Total Volume and Open Interest 934 4,890 -102
S & P Midcap 400(CME)
Sep02 020918 421.00 424.45 421.00 424.45 -4.35 2,673 7,829 -1,270
Dec02 020918 425.00 430.00 420.50 425.00 -4.50 3,297 13,330 +2,013
Mar03 020918 427.90 427.90 427.90 427.90 -4.50      
Total Volume and Open Interest 5,970 21,159 +743
Russell 2000(CME)
Sep02 020918 377.00 378.00 373.25 374.50 -5.95 2,011 11,221 -876
Dec02 020918 376.50 380.75 372.50 374.80 -5.95 4,293 18,293 +1,772
Mar03 020918 376.55 376.55 376.55 376.55 -5.95      
Total Volume and Open Interest 6,304 29,514 +896
Value Line(KCBT)
Sep02 020918 965.25 985.50 965.25 971.00 -11.00 22 66 -12
Total Volume and Open Interest 60 101 -4
Nikkei 225(CME)
Dec02 020918 9620 9850 9550 9635 +310 3,240 13,762 +1,059
Mar03 020918 9635 9635 9635 9635 +310 0 7 +0
Total Volume and Open Interest 3,240 13,772 +1,059
Nikkei 225(SIMEX)
Dec02 020918 9300 9550 9210 9535 -60 20,735 84,266 +1,197
Mar03 020918 9530 9530 9530 9530 -60 0 437 +0
Jun03 020918 9485 9485 9485 9485 -60      
Total Volume and Open Interest 20,739 84,744 +1,199
CAC 40(MATIF)
Sep02 020918 3075.0 3086.0 2979.0 3006.0 -111.0 80,351 594,965 +32,822
Oct02 020918 3052.0 3055.0 2994.5 3014.5 -111.5 10,907 18,308 +10,238
Nov02 020918 3022.5 3022.5 3022.5 3022.5 -111.5      
Total Volume and Open Interest 91,685 654,388 +43,458
DAX Index(EUREX)
Sep02 020918 3215.0 3233.5 3114.0 3137.5 -143.0 129,083 117,911 -19,620
Dec02 020918 3240.0 3260.0 3141.0 3163.5 -145.0 45,255 119,311 +28,984
Mar03 020918 3211.0 3236.0 3170.0 3188.0 -145.5 1,000 5,455 +709
Total Volume and Open Interest 175,338 242,677 +10,073
FT-SE 100(LIFFE)
Sep02 020918 3970.00 3979.00 3840.50 3877.50 -147.50 144,167 256,987 -75,630
Dec02 020918 3989.00 3997.50 3859.50 3895.00 -150.00 80,859 247,207 +71,103
Mar03 020918 3926.00 3940.00 3881.50 3881.50 -149.50 825 19,540 -310
Total Volume and Open Interest 226,451 535,886 -4,526
SPI 200(SFE)
Sep02 020918 3128.0 3133.0 3106.0 3121.0 -47.0 14,635 127,107 -2,011
Dec02 020918 3140.0 3144.0 3118.0 3133.0 -46.0 2,071 13,030 +1,502
Mar03 020918 3141.0 3141.0 3141.0 3141.0 -48.0 41 1,253 +9
Total Volume and Open Interest 16,749 143,043 -498
GSCI(CME)
Oct02 020918 226.20 226.70 225.65 226.00 +2.50 159 18,137 +29
Nov02 020918 226.75 226.75 226.75 226.75 +2.25 1 4 +1
Dec02 020918 227.00 227.00 227.00 227.00        
Bridge CRB Index(NYBOT)
Nov02 020918 230.00 231.50 230.00 230.15 +0.40 25 431 +4
Jan03 020918 232.00 232.50 232.00 232.15 +0.40 10 130 +4
Feb03 020918 231.00 232.15 231.00 232.15 +0.40 0 52 +0
Total Volume and Open Interest 39 620 +12
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