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 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020919 573.25 575.00 563.00 564.00 -8.00 33,812 101,209 +631
Jan03 020919 577.75 577.75 566.75 567.50 -8.50 5,248 27,817 +1,237
Mar03 020919 578.50 578.50 568.50 569.25 -7.75 2,655 24,985 +759
May03 020919 576.00 576.00 567.00 567.75 -7.50 1,104 31,562 +51
Jul03 020919 577.00 577.50 567.00 567.50 -7.25 1,009 11,826 +282
Aug03 020919 564.00 564.00 560.00 561.50 -6.00 37 572 -1
Sep03 020919 545.00 545.00 541.00 541.00 -5.00 1 43 -1
Total Volume and Open Interest 44,635 203,864 +3,250
Soybean Meal(CBOT)
Oct02 020919 185.30 185.50 181.00 182.10 -2.30 5,197 18,732 -81
Dec02 020919 185.70 185.80 181.10 182.10 -2.50 11,908 66,238 +2,389
Jan03 020919 185.50 185.50 181.30 182.10 -2.30 1,114 11,513 +398
Mar03 020919 184.20 184.50 180.30 181.60 -2.20 996 10,944 +414
May03 020919 182.00 182.00 179.60 180.10 -2.30 1,500 13,977 -144
Jul03 020919 182.50 182.50 179.50 179.80 -2.30 669 8,617 -120
Aug03 020919 178.50 178.50 177.40 177.40 -1.70 86 2,209 -50
Sep03 020919 174.00 174.00 172.80 172.80 -1.90 14 1,654 -35
Total Volume and Open Interest 21,546 137,792 +2,836
Soybean Oil(CBOT)
Oct02 020919 19.95 19.95 19.63 19.65 -0.18 5,590 19,360 -497
Dec02 020919 20.00 20.00 19.71 19.72 -0.15 12,184 77,455 -1,785
Jan03 020919 20.07 20.10 19.84 19.84 -0.16 2,733 13,695 -997
Mar03 020919 20.18 20.22 19.96 19.97 -0.15 1,892 12,369 +472
May03 020919 20.30 20.30 20.04 20.04 -0.17 754 10,977 +83
Jul03 020919 20.38 20.38 20.08 20.11 -0.17 563 5,776 -15
Aug03 020919 20.20 20.20 20.02 20.02 -0.16 6 1,116 +6
Sep03 020919 20.15 20.15 20.01 20.01 -0.12 0 669 +0
Total Volume and Open Interest 23,833 145,673 -2,774
Canola(WCE)
Sep02 020913 434.3 434.3 434.3 434.3 -0.1      
Nov02 020919 427.0 427.0 416.5 418.0 -8.4 3,851 20,992 -808
Jan03 020919 431.7 431.7 422.4 422.5 -8.7 1,884 17,889 +604
Mar03 020919 431.5 431.8 423.2 423.2 -8.3 358 7,905 +58
May03 020919 425.0 425.0 422.0 422.0 -8.8 0 2,074 +0
Total Volume and Open Interest 6,266 50,711 -79
Corn(CBOT)
Dec02 020919 271.00 271.00 266.50 266.75 -5.75 56,166 325,774 -2,389
Mar03 020919 277.00 277.50 273.50 273.75 -5.50 12,285 98,471 +3,208
May03 020919 280.75 280.75 277.25 277.50 -4.75 4,386 25,188 +1,545
Jul03 020919 280.75 280.75 277.50 277.50 -4.25 7,334 30,373 +2,811
Sep03 020919 265.25 267.00 264.00 264.00 -2.00 93 6,377 +14
Dec03 020919 253.75 256.00 253.25 254.50 +0.25 1,610 21,663 -23
Total Volume and Open Interest 81,933 511,308 +5,163
Wheat(CBOT)
Dec02 020919 415.00 418.00 395.00 395.50 -17.50 27,244 93,702 -423
Mar03 020919 417.00 418.00 397.00 397.50 -15.25 7,392 23,538 -477
May03 020919 392.00 398.00 376.00 376.50 -16.00 426 1,674 +33
Jul03 020919 361.00 361.00 346.50 350.50 -10.25 1,946 11,557 +476
Sep03 020919 361.00 361.00 349.00 352.00 -9.50 87 712 +12
Total Volume and Open Interest 37,188 133,029 -332
Wheat(KCBT)
Sep02 020919 473.00 473.00 462.50 462.50 +2.50 0 3 +0
Dec02 020919 474.00 481.00 457.00 458.50 -13.00 11,197 50,885 +1,011
Mar03 020919 462.00 467.50 444.00 446.00 -12.75 5,024 20,566 +2,519
May03 020919 435.00 437.00 415.00 416.25 -11.75 340 1,815 +107
Jul03 020919 385.00 392.00 376.00 376.50 -8.00 1,567 6,540 +200
Total Volume and Open Interest 18,165 80,502 +3,829
Wheat(MGE)
Sep02 020919 482.00 482.00 482.00 482.00 -5.00 3 3 +3
Dec02 020919 502.00 507.00 485.00 487.00 -10.25 7,215 19,698 +1,043
Mar03 020919 494.00 501.00 481.00 482.50 -7.00 2,316 7,788 +318
May03 020919 466.00 470.00 456.00 456.25 -5.75 320 1,656 +221
Jul03 020919 440.00 440.00 423.00 423.75 -8.25 448 1,496 +113
Total Volume and Open Interest 10,392 32,063 +1,740
Oats(CBOT)
Dec02 020919 204.25 204.50 202.25 203.25 unch 768 7,289 -65
Mar03 020919 201.00 201.00 198.25 199.00 unch 46 2,180 +8
May03 020919 196.00 196.00 196.00 196.00 unch 0 321 +0
Jul03 020919 189.00 189.00 189.00 189.00 unch 0 1 +0
Total Volume and Open Interest 814 9,791 -57
Rough Rice(CBOT)
Sep02 020919 3.90 3.90 3.88 3.88 -0.02 0 223 +0
Nov02 020919 4.05 4.06 3.97 4.02 -0.03 297 4,277 -26
Jan03 020919 4.29 4.29 4.21 4.23 -0.04 40 1,061 +4
Mar03 020919 4.51 4.51 4.41 4.45 -0.05 43 1,064 +5
Total Volume and Open Interest 385 7,974 -13
Live Cattle(CME)
Oct02 020919 69.775 70.000 69.500 69.775 +0.050 6,847 31,732 -2,244
Dec02 020919 72.400 72.500 71.850 72.350 +0.025 7,742 47,529 +2,119
Feb03 020919 73.075 73.425 72.900 73.200 +0.075 1,242 21,367 +72
Apr03 020919 73.200 73.500 73.000 73.475 +0.200 624 10,712 +207
Jun03 020919 68.900 69.200 68.775 69.175 +0.150 482 6,063 +5
Aug03 020919 69.200 69.400 69.000 69.400 +0.050 84 492 +64
Total Volume and Open Interest 17,029 117,928 +231
Feeder Cattle(CME)
Sep02 020919 81.050 81.300 81.050 81.200 +0.100 58 924 -13
Oct02 020919 81.100 81.650 81.050 81.500 +0.400 648 5,550 -108
Nov02 020919 81.550 81.950 81.425 81.875 +0.300 565 4,006 +26
Jan03 020919 79.750 80.050 79.700 79.975 +0.275 153 1,952 +28
Mar03 020919 78.600 78.600 78.500 78.550 +0.150 14 348 +7
Apr03 020919 78.325 78.525 78.325 78.450 +0.125 22 242 +9
May03 020919 78.575 78.700 78.500 78.700 +0.200 22 156 +10
Total Volume and Open Interest 1,484 13,198 -41
Lean Hogs(CME)
Oct02 020919 37.600 37.600 36.425 37.250 +0.750 3,950 9,761 -791
Dec02 020919 39.000 39.200 37.550 38.350 +0.400 3,617 19,681 +232
Feb03 020919 45.100 45.550 44.300 45.100 +0.575 582 4,225 +40
Apr03 020919 51.000 51.150 50.450 50.850 +0.350 111 1,255 +26
May03 020919 58.850 58.850 58.500 58.750 +0.025 7 527 +3
Jun03 020919 60.800 60.950 60.500 60.725 +0.100 22 777 +9
Jul03 020919 59.150 59.200 59.100 59.200 +0.100 21 208 +15
Aug03 020919 57.500 57.550 57.250 57.250 +0.100 2 97 +0
Total Volume and Open Interest 8,316 36,555 -466
Pork Bellies(CME)
Feb03 020919 69.900 71.000 69.400 70.175 +0.950 219 1,098 -8
Mar03 020919 70.100 70.200 69.500 69.500 +0.900 0 34 +0
May03 020919 71.350 71.350 70.700 70.700 +0.700 5 22 +1
Jul03 020919 70.300 70.300 70.300 70.300 +0.775 0 15 +0
Aug03 020919 69.450 69.450 69.450 69.450 +2.850 0 5 +0
Total Volume and Open Interest 224 1,174 -7
Cocoa(NYBOT)
Dec02 020919 2110 2124 2080 2120 +45 3,968 35,681 -362
Mar03 020919 2116 2133 2100 2131 +45 983 25,061 +293
May03 020919 2129 2148 2117 2146 +48 29 8,458 -3
Jul03 020919 2138 2158 2125 2158 +50 464 7,689 +368
Sep03 020919 2166 2166 2166 2166 +52 308 11,775 +42
Dec03 020919 2145 2175 2145 2171 +49 0 11,472 +0
Mar04 020919 2182 2182 2182 2182 +53 0 2,147 +0
Total Volume and Open Interest 6,052 105,635 +638
Coffee "C"(NYBOT)
Sep02 020918 60.75 60.75 58.00 59.00 -2.00 115 102 -62
Dec02 020919 59.25 59.60 58.25 58.45 -1.80 6,426 44,845 +43
Mar03 020919 62.25 62.50 61.10 61.45 -1.75 1,448 14,645 -342
May03 020919 63.80 64.00 62.80 63.10 -1.75 649 6,340 +215
Jul03 020919 65.25 65.50 64.00 64.45 -1.70 98 4,921 +34
Sep03 020919 66.50 66.75 65.25 65.70 -1.65 31 3,345 +10
Total Volume and Open Interest 8,981 74,689 +148
Orange Juice(NYBOT)
Nov02 020919 101.80 102.50 101.75 102.20 +0.40 959 16,815 +160
Jan03 020919 104.15 104.90 104.15 104.55 +0.30 153 5,014 +72
Mar03 020919 105.80 106.20 105.80 105.80 -0.10 143 4,327 +30
May03 020919 106.80 106.80 106.80 106.80 +0.05 177 971 +151
Jul03 020919 107.50 107.50 107.20 107.20 +0.25 201 740 +99
Total Volume and Open Interest 1,633 27,873 +512
Sugar #11(NYBOT)
Oct02 020919 6.85 7.08 6.82 7.06 +0.19 13,382 40,997 -6,608
Mar03 020919 6.55 6.69 6.50 6.66 +0.09 13,401 112,650 +3,679
May03 020919 6.20 6.34 6.20 6.32 +0.07 881 15,251 -100
Jul03 020919 5.92 6.03 5.91 6.01 +0.04 649 20,388 +149
Oct03 020919 5.89 5.94 5.87 5.93 +0.02 541 12,476 -216
Total Volume and Open Interest 29,193 208,891 -3,146
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020919 1470 1490 1462 1478 +23 2,015 62,405 -200
Mar03 020919 1505 1505 1476 1493 +22 1,594 40,510 +179
May03 020919 1502 1508 1491 1508 +22 488 10,912 +11
Jul03 020919 1516 1529 1508 1521 +22 875 12,718 +269
Sep03 020919 1525 1529 1522 1529 +23 278 9,097 +149
Dec03 020919 1530 1541 1524 1535 +21 552 9,348 +215
Total Volume and Open Interest 5,934 147,056 +741
London Coffee(LCE)
Sep02 020919 611.00 612.00 606.00 606.00 -21.00 59 2,530 -5
Nov02 020919 630.00 630.00 613.00 613.00 -20.00 1,628 44,320 -275
Jan03 020919 640.00 641.00 624.00 624.00 -21.00 1,739 33,298 +26
Mar03 020919 653.00 653.00 637.00 637.00 -21.00 465 24,388 +106
May03 020919 665.00 665.00 650.00 650.00 -20.00 515 12,129 +198
Jul03 020919 678.00 678.00 663.00 663.00 -19.00 219 10,735 +215
Total Volume and Open Interest 4,680 131,323 +304
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020919 188.00 189.50 186.30 188.00 +0.80 1,874 21,862 +238
Mar03 020919 186.00 188.00 185.00 186.50 +0.70 1,447 14,102 -150
May03 020919 182.50 184.00 181.00 182.80 +0.70 369 4,653 +59
Aug03 020919 179.40 180.80 179.40 180.80 +0.70 205 3,195 +5
Total Volume and Open Interest 4,445 46,085 +586
Cotton(NYBOT)
Oct02 020919 41.98 42.20 41.70 41.85 -0.10 350 1,222 -164
Dec02 020919 44.10 44.30 43.60 43.98 +0.08 4,565 45,775 -282
Mar03 020919 46.65 46.70 46.15 46.50 +0.05 394 8,331 +40
May03 020919 50.10 50.20 49.75 50.05 +0.15 758 8,078 +100
Jul03 020919 51.15 51.30 51.15 51.15 +0.15 286 3,349 +84
Oct03 020919 52.20 52.20 52.20 52.20 +0.15 0 156 +0
Total Volume and Open Interest 6,444 68,197 -212
Lumber(CME)
Nov02 020919 218.0 220.7 213.7 216.4 -7.3 235 2,072 -13
Jan03 020919 233.8 234.0 228.0 230.5 -6.4 96 355 +27
Mar03 020919 244.7 246.0 239.0 239.0 -7.8 7 85 -1
May03 020919 250.5 250.5 248.2 248.2 -3.9 1 44 +1
Total Volume and Open Interest 339 2,562 +14
Crude Oil(NYM)
Oct02 020919 29.58 29.75 29.16 29.50 +0.02 45,421 38,302 -14,864
Nov02 020919 29.72 29.98 29.40 29.74 +0.07 105,379 150,036 +12,149
Dec02 020919 29.67 29.76 29.28 29.63 +0.14 51,572 67,856 +2,095
Jan03 020919 29.20 29.35 28.90 29.27 +0.23 13,648 39,207 +288
Feb03 020919 28.57 28.67 28.35 28.67 +0.22 1,686 14,699 +343
Mar03 020919 28.00 28.06 27.75 28.06 +0.20 4,483 16,904 -1,421
Apr03 020919 27.20 27.47 27.05 27.47 +0.20 3,849 19,075 +1,850
May03 020919 26.76 26.94 26.70 26.94 +0.29 2,811 11,595 +1,470
Jun03 020919 26.25 26.48 26.15 26.48 +0.23 13,733 26,969 +2,388
Jul03 020919 25.80 26.02 25.75 26.02 +0.23 7,393 7,093 +884
Total Volume and Open Interest 260,296 503,319 +9,524
Heating Oil(NYM)
Oct02 020919 79.10 79.50 78.10 78.81 -0.10 19,824 40,505 +84
Nov02 020919 80.05 80.10 79.00 79.63 -0.08 11,183 35,911 +1,062
Dec02 020919 80.70 80.70 79.60 80.13 -0.08 5,402 22,961 +486
Jan03 020919 80.65 80.65 79.80 80.23 -0.08 3,692 13,947 +272
Feb03 020919 79.25 79.25 78.60 78.93 -0.08 516 10,731 +69
Mar03 020919 76.60 76.60 76.00 76.33 -0.08 592 7,203 +82
Apr03 020919 73.60 73.60 73.20 73.28 -0.08 138 4,372 -46
May03 020919 69.95 70.35 69.95 70.13 -0.08 72 2,968 -1
Jun03 020919 68.00 68.43 68.00 68.43 -0.08 949 3,496 -83
Jul03 020919 67.78 67.78 67.78 67.78 -0.08 735 1,513 +174
Total Volume and Open Interest 44,702 151,308 +2,803
Unleaded Gas(NYM)
Oct02 020919 80.10 80.60 79.00 80.08 +0.26 25,131 32,405 -3,076
Nov02 020919 79.40 79.70 78.40 79.24 +0.24 15,990 29,302 +1,919
Dec02 020919 78.40 78.50 77.40 78.32 +0.22 4,663 12,065 +1,453
Jan03 020919 78.00 78.00 77.10 77.85 +0.15 3,356 8,165 +905
Feb03 020919 77.75 77.75 77.75 77.75 +0.15 10 3,133 +0
Mar03 020919 77.75 77.75 77.75 77.75 +0.15 292 2,911 +21
Apr03 020919 82.90 82.90 82.75 82.75 +0.15 429 3,860 +65
May03 020919 82.35 82.35 82.35 82.35 +0.10 961 2,441 +87
Total Volume and Open Interest 51,007 96,524 +1,466
Natural Gas(NYM)
Oct02 020919 3.910 3.950 3.810 3.856 +0.069 54,030 50,582 +2,305
Nov02 020919 4.160 4.175 4.070 4.106 +0.036 20,945 44,447 -119
Dec02 020919 4.340 4.360 4.250 4.284 +0.009 8,939 36,398 +656
Jan03 020919 4.410 4.415 4.330 4.357 -0.013 7,620 31,121 +657
Feb03 020919 4.300 4.320 4.220 4.247 -0.023 2,778 23,251 +121
Mar03 020919 4.160 4.180 4.090 4.107 -0.033 3,775 25,139 +375
Apr03 020919 4.000 4.000 3.930 3.939 -0.044 2,391 19,507 +520
May03 020919 3.960 3.970 3.910 3.917 -0.048 2,355 12,486 -320
Total Volume and Open Interest 114,326 433,564 +5,246
Brent Crude Oil(IPE)
Nov02 020919 28.42 28.65 28.09 28.38 +0.06 41,314 76,290 -131
Dec02 020919 28.34 28.47 28.01 28.25 -0.01 23,464 58,090 +5,151
Jan03 020919 28.00 28.20 27.77 27.98 unch 7,672 22,583 +860
Feb03 020919 27.38 27.71 27.30 27.49 +0.01 3,249 13,868 +1,751
Mar03 020919 26.87 26.91 26.78 26.91 unch 2,075 11,982 +615
Apr03 020919 26.34 26.34 26.31 26.33 -0.01 1,080 7,028 +63
May03 020919 25.69 25.88 25.69 25.79 unch 782 7,013 +118
Jun03 020919 25.25 25.35 25.18 25.29 unch 4,754 17,592 -215
Total Volume and Open Interest 88,709 257,550 +9,823
Gas Oil(IPE)
Oct02 020919 240.50 241.25 237.50 238.50 -1.25 11,067 53,438 -195
Nov02 020919 240.25 242.00 238.50 239.50 -0.50 5,780 47,812 +1,101
Dec02 020919 239.75 241.00 238.00 239.00 -0.25 5,079 45,888 +960
Jan03 020919 239.00 240.00 237.25 238.25 unch 2,675 18,440 +957
Feb03 020919 232.50 233.50 232.50 233.50 unch 800 5,192 +569
Mar03 020919 227.00 229.00 227.00 227.75 unch 160 6,688 +160
Apr03 020919 221.50 221.50 221.50 221.50 +0.25 50 1,874 +50
May03 020919 215.75 215.75 215.75 215.75 unch 45 1,876 +0
Total Volume and Open Interest 28,837 218,874 +4,603
US Dollar Index(NYBOT)
Dec02 020919 107.85 107.88 107.30 107.48 -0.77 771 7,996 -131
Mar03 020919 108.00 108.00 108.00 108.00 -0.77 2 2,011 +2
Jun03 020919 108.52 108.52 108.52 108.52 -0.77 0 4 +0
Total Volume and Open Interest 773 10,011 -129
Australian Dollar(IMM)
Dec02 020919 54.81 54.81 54.62 54.62 +0.17 1,602 18,142 +313
Mar03 020919 54.45 54.45 54.19 54.19 +0.16 0 82 +0
Jun03 020919 53.76 53.76 53.76 53.76 +0.15 0 661 +0
Total Volume and Open Interest 1,602 19,069 +313
British Pound(IMM)
Dec02 020919 154.56 155.20 154.48 154.76 +0.64 3,544 23,064 +970
Mar03 020919 153.86 153.86 153.86 153.86 +0.64 1 170 +0
Jun03 020919 152.96 152.96 152.96 152.96 +0.64 0 4 +0
Total Volume and Open Interest 3,545 23,239 +970
Canadian Dollar(IMM)
Dec02 020919 63.42 63.52 63.33 63.35 +0.16 9,698 45,537 +33
Mar03 020919 63.22 63.25 63.13 63.13 +0.16 91 3,930 +59
Jun03 020919 63.00 63.00 62.94 62.94 +0.16 28 1,141 +14
Sep03 020919 62.82 62.83 62.76 62.76 +0.16 16 406 -8
Total Volume and Open Interest 9,851 51,218 -21,973
Japanese Yen(IMM)
Dec02 020919 82.83 83.05 82.49 82.65 +0.31 7,792 65,435 -2,032
Mar03 020919 83.29 83.29 83.00 83.00 +0.31 64 612 +29
Jun03 020919 83.37 83.37 83.37 83.37 +0.31 0 40 +0
Total Volume and Open Interest 7,856 66,292 -2,003
Swiss Franc(IMM)
Dec02 020919 66.96 67.58 66.95 67.48 +0.81 5,905 30,274 -665
Mar03 020919 67.66 67.66 67.66 67.66 +0.81 0 399 +0
Jun03 020919 67.82 67.82 67.82 67.82 +0.81 0 3 +0
Total Volume and Open Interest 5,905 30,707 -665
EuroFX(IMM)
Dec02 020919 97.66 98.25 97.66 98.10 +0.84 10,932 80,809 +1,162
Mar03 020919 97.38 97.84 97.38 97.76 +0.83 66 750 +65
Jun03 020919 97.48 97.48 97.48 97.48 +0.83 0 257 +0
Total Volume and Open Interest 10,998 81,841 +1,227
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020919 9790.0 9800.0 9610.0 9625.0 -195.0 7,813 13,783 -729
Total Volume and Open Interest 7,914 14,879 -679
30-Year T-Bonds(CBOT)
Sep02 020919 114~00 114~23 114~00 114~08 +0~10 10,078 16,324 -9,185
Dec02 020919 112~27 113~20 112~25 113~12 +0~19 265,411 450,192 +7,836
Mar03 020919 111~23 112~15 111~23 112~08 +0~19 243 26,624 -2
Total Volume and Open Interest 275,732 493,228 -1,351
Municipal Bonds(CBOT)
Sep02 020919 110~26 111~05 110~20 111~05 +0~13 777 729 -492
Dec02 020919 109~23 110~07 109~20 110~03 +0~16 1,174 4,599 +412
Total Volume and Open Interest 1,951 5,328 -80
10-Year T-Notes(CBOT)
Sep02 020919 115~120 115~295 115~120 115~175 +0~090 9,881 17,783 -4,615
Dec02 020919 114~030 114~250 114~015 114~185 +0~160 418,119 852,281 +18,684
Total Volume and Open Interest 428,825 894,532 +14,716
5-Year T-Notes(CBOT)
Sep02 020919 113~225 113~225 113~085 113~085 +0~035 994 0 -17,952
Dec02 020919 112~290 113~055 112~250 113~010 +0~130 153,916 0 -645,283
Mar03 020919 111~220 111~270 111~220 111~270 +0~120 0 8 +0
Total Volume and Open Interest 154,910 8 -663,235
2 Year T-Notes(CBOT)
Sep02 020919 107~028 107~032 107~012 107~023 +0~017 979 8,178 -633
Dec02 020919 106~106 106~124 106~100 106~115 +0~023 8,178 100,303 -137
Total Volume and Open Interest 9,157 108,481 -770
3-Mth T-Bills(IMM)
Dec02 020919 98.49 98.53 98.49 98.53 +0.06 0 20 +0
Total Volume and Open Interest 1 21 +1
Eurodollars(IMM)
Dec02 020919 98.265 98.310 98.265 98.305 +0.060 98,718 765,651 +11,079
Mar03 020919 98.170 98.260 98.165 98.255 +0.125 115,084 617,812 -1,304
Jun03 020919 97.950 98.030 97.940 98.015 +0.125 125,055 446,080 -1,647
Sep03 020919 97.630 97.710 97.600 97.680 +0.115 82,423 364,364 +1,971
Dec03 020919 97.290 97.370 97.265 97.335 +0.110 40,985 320,201 -3,987
Mar04 020919 96.995 97.065 96.975 97.030 +0.100 22,203 211,693 +2,842
Jun04 020919 96.750 96.815 96.720 96.770 +0.070 14,696 164,832 -115
Sep04 020919 96.550 96.610 96.530 96.575 +0.075 13,174 135,203 +2,653
Dec04 020919 96.365 96.415 96.345 96.385 +0.070 7,444 126,611 +908
Mar05 020919 96.220 96.265 96.200 96.240 +0.070 6,520 102,574 +802
Jun05 020919 96.055 96.125 96.055 96.090 +0.065 6,168 92,257 +1,324
Sep05 020919 95.950 95.975 95.910 95.940 +0.060 7,363 76,092 +655
Total Volume and Open Interest 589,386 3,913,488 +23,336
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020919 99.92 99.92 99.91 99.92 +0.01 131 8,915 -84
Mar03 020919 99.89 99.89 99.89 99.89 unch 102 5,772 +1,190
Jun03 020919 99.89 99.90 99.89 99.90 +0.01 54 6,119 +3
Sep03 020919 99.86 99.86 99.86 99.86 +0.01 350 4,092 +1,022
Dec03 020919 99.83 99.83 99.83 99.83 +0.02 269 2,466 +342
Mar04 020919 99.79 99.79 99.79 99.79 +0.03 0 711 +0
Jun04 020919 99.78 99.78 99.78 99.78 +0.04 25 604 +25
Sep04 020919 99.73 99.73 99.73 99.73 +0.04 0 910 +0
Dec04 020919 99.69 99.69 99.69 99.69 +0.02 0 261 +0
Total Volume and Open Interest 931 33,410 +2,498
3-Mth Euro-Yen(SIMEX)
Dec02 020919 99.91 99.92 99.91 99.92 +0.01 4,337 45,190 -1,500
Mar03 020919 99.89 99.90 99.89 99.89 unch 4,849 36,742 +1,632
Jun03 020919 99.89 99.90 99.89 99.89 0.00 3,376 48,238 +53
Sep03 020919 99.86 99.88 99.85 99.86 unch 9,145 31,577 +4,761
Dec03 020919 99.82 99.85 99.82 99.83 +0.02 6,123 19,521 +4,218
Mar04 020919 99.76 99.79 99.76 99.79 +0.03 5,470 19,281 +4,603
Jun04 020919 99.74 99.78 99.74 99.77 +0.03 1,559 8,071 +1,218
Sep04 020919 99.71 99.72 99.71 99.72 +0.03 100 2,302 -44
Total Volume and Open Interest 35,218 221,771 +15,081
German Euro-Bund(EUREX)
Dec02 020919 112.07 112.52 112.05 112.13 +0.04 1,033,779 716,961 +25,085
Mar03 020919 111.90 112.16 111.83 111.83 +0.05 4,583 585 +25
Jun03 020919 111.38 111.38 111.38 111.38 +0.04      
Total Volume and Open Interest 1,038,362 717,546 +25,110
German Euro-Bobl(EUREX)
Dec02 020919 109.21 109.48 109.16 109.28 +0.05 567,088 602,877 -7,812
Mar03 020919 109.31 109.31 109.31 109.31 +0.10 1,558 748 +0
Jun03 020919 108.84 108.84 108.84 108.84 +0.05      
Total Volume and Open Interest 568,646 603,625 -7,812
Long Gilt(LIFFE)
Sep02 020919 117~20 118~00 117~19 118~00 +0~14 554 8,791 -133
Dec02 020919 120~13 120~29 120~12 120~27 +0~15 31,801 89,681 +407
Total Volume and Open Interest 32,355 98,472 +274
3-Mth Short Sterling(LIFFE)
Dec02 020919 96.06 96.14 96.04 96.11 +0.04 47,201 0 +0
Mar03 020919 96.05 96.16 96.02 96.12 +0.06 53,651 0 +0
Jun03 020919 95.94 96.08 95.90 96.03 +0.09 29,544 0 +0
Total Volume and Open Interest 193,200    
3-Mth Euribor(LIFFE)
Dec02 020919 96.865 96.930 96.865 96.920 +0.030 123,499 467,675 +2,269
Mar03 020919 96.975 97.050 96.960 97.035 +0.045 159,086 410,382 -7,704
Jun03 020919 96.915 97.015 96.910 96.995 +0.055 105,283 274,067 +17,700
Total Volume and Open Interest 498,595 1,808,303 +23,532
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 020919 95.04 95.05 95.02 95.05 +0.02 15,956 201,626 -8,684
Mar03 020919 94.91 94.93 94.90 94.92 +0.03 4,835 50,420 +1,895
Jun03 020919 94.80 94.82 94.78 94.81 +0.04 2,242 29,924 +860
Sep03 020919 94.71 94.71 94.69 94.70 +0.03 802 18,274 +143
Dec03 020919 94.60 94.63 94.60 94.61 +0.03 178 13,617 +73
Mar04 020919 94.52 94.53 94.51 94.53 +0.04 113 8,021 -200
Jun04 020919 94.43 94.45 94.43 94.44 +0.03 35 5,009 +0
Sep04 020919 94.37 94.37 94.35 94.35 +0.02 508 3,168 +368
Dec04 020919 94.28 94.28 94.28 94.28 +0.03 20 1,609 +0
Total Volume and Open Interest 24,709 332,490 -5,525
10-Year Aus T-Bonds(SFE)
Dec02 020919 94.56 94.64 94.56 94.64 +0.09 12,555 113,412 +0
Mar03 020919 94.57 94.57 94.57 94.57 +0.01      
Total Volume and Open Interest 12,555 113,412 -3,805
3-Year Aus T-Bonds(SFE)
Dec02 020919 94.85 94.87 94.84 94.86 +0.04 54,575 234,470 -7,649
Mar03 020919 94.86 94.86 94.86 94.86 +0.04      
Total Volume and Open Interest 54,575 234,470 -7,649
Gold(CMX)
Oct02 020919 321.8 323.9 321.7 322.9 +2.0 709 11,003 -85
Dec02 020919 323.5 324.7 322.6 323.9 +2.1 39,325 110,157 +5,761
Feb03 020919 325.0 325.5 323.5 324.8 +2.1 372 9,588 -119
Apr03 020919 325.5 325.9 325.0 325.5 +2.1 288 4,515 -175
Jun03 020919 326.7 326.7 325.1 326.1 +2.1 21 6,276 +5
Aug03 020919 327.5 327.5 326.7 326.7 +2.1 0 7,063 +0
Total Volume and Open Interest 41,354 169,503 +5,467
Silver(CMX)
Sep02 020919 465.0 467.0 463.9 463.9 +2.0 41 250 -5
Dec02 020919 466.5 469.5 464.5 466.0 +2.0 11,113 61,314 +129
Mar03 020919 468.5 472.5 468.0 468.6 +2.0 722 6,625 +499
May03 020919 471.5 473.5 468.5 470.0 +2.0 1 2,349 +0
Jul03 020919 473.5 473.5 471.2 471.2 +1.9 8 5,456 -2
Total Volume and Open Interest 11,887 81,808 +623
Platinum(NYM)
Oct02 020919 559.5 574.0 559.0 566.2 +12.0 613 5,590 -403
Jan03 020919 557.0 564.8 555.0 558.2 +10.0 408 1,044 +241
Apr03 020919 555.2 555.2 555.2 555.2 +9.0 0 2 +0
Jul03 020919 553.2 553.2 553.2 553.2 +9.0 0 4 +0
Total Volume and Open Interest 1,021 6,640 -162
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020919 332.00 334.00 330.20 333.50 -2.00 0 1,874 +0
Total Volume and Open Interest 0 1,874 +0
Copper(CMX)
Sep02 020919 67.30 67.50 66.80 66.95 -0.05 230 826 -7
Dec02 020919 67.90 68.10 67.50 67.70 -0.10 16,385 55,230 +6,549
Mar03 020919 68.80 68.90 68.50 68.50 -0.10 207 6,764 -45
May03 020919 69.35 69.50 69.05 69.10 -0.10 279 3,076 -47
Jul03 020919 70.00 70.00 69.50 69.50 -0.10 12 2,901 +7
Total Volume and Open Interest 22,994 96,910 +2,631
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020919 8025 8100 7905 7913 -182 37,558 27,587 +2,875
Mar03 020919 7975 8020 7890 7903 -181 40 175 +13
Jun03 020919 7895 7895 7895 7895 -181      
Total Volume and Open Interest 45,548 47,775 +1,871
S & P 500(CME)
Sep02 020919 854.50 861.00 841.00 841.80 -21.90 75,762 166,302 -28,279
Dec02 020919 854.00 862.00 841.30 841.70 -22.10 143,625 543,615 +49,982
Mar03 020919 846.50 846.50 841.40 841.40 -22.30 395 22,364 -777
Jun03 020919 841.40 841.40 841.40 841.40 -22.40 20 371 +0
Total Volume and Open Interest 219,802 732,703 +20,926
S & P 500 E-Mini(Globex)
Sep02 020919 863.25 863.50 841.50 841.75 -22.00 17,740 238,060 -26,844
Dec02 020919 863.25 863.75 841.00 841.75 -22.00 648,224 140,329 +10,817
Total Volume and Open Interest 665,964 378,389 -16,027
NASDAQ 100(CME)
Sep02 020919 872.00 885.00 866.00 869.00 -12.00 7,803 40,712 -3,355
Dec02 020919 877.00 894.00 870.00 872.50 -12.50 22,083 61,973 +2,518
Mar03 020919 878.00 878.00 878.00 878.00 -12.00 0 512 +0
Total Volume and Open Interest 29,886 103,197 -837
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020919 880.0 889.0 866.5 869.0 -12.0 4,265 156,499 -2,928
Dec02 020919 885.5 893.5 870.5 872.5 -12.5 231,730 58,864 +1,572
Total Volume and Open Interest 235,995 215,363 -1,356
NYSE Composite(NYBOT)
Sep02 020919 465.00 465.00 457.50 457.80 -10.45 380 3,474 -60
Dec02 020919 463.30 467.00 457.00 457.50 -10.50 1,060 1,576 +320
Mar03 020919 457.30 457.30 457.30 457.30 -10.45      
Total Volume and Open Interest 1,440 5,050 +160
S & P Midcap 400(CME)
Sep02 020919 412.90 412.90 412.90 412.90 -11.55 1,155 6,651 -1,178
Dec02 020919 421.00 423.00 413.00 413.00 -12.00 2,453 14,430 +1,100
Mar03 020919 416.90 416.90 416.90 416.90 -11.00      
Total Volume and Open Interest 3,608 21,081 -78
Russell 2000(CME)
Sep02 020919 366.25 366.25 366.25 366.25 -8.25 3,153 10,662 -559
Dec02 020919 370.00 375.00 365.00 366.25 -8.55 5,248 21,055 +2,762
Mar03 020919 368.05 368.05 368.05 368.05 -8.50      
Total Volume and Open Interest 8,401 31,717 +2,203
Value Line(KCBT)
Sep02 020919 965.00 965.00 945.00 945.00 -26.00 9 67 +1
Total Volume and Open Interest 55 131 +30
Nikkei 225(CME)
Dec02 020919 9580 9620 9500 9550 -85 6,535 17,286 +3,524
Mar03 020919 9550 9550 9550 9550 -85 0 7 +0
Total Volume and Open Interest 6,535 17,296 +3,524
Nikkei 225(SIMEX)
Dec02 020919 9740 9950 9560 9565 +30 21,381 83,645 -621
Mar03 020919 9560 9560 9560 9560 +30 0 437 +0
Jun03 020919 9515 9515 9515 9515 +30      
Total Volume and Open Interest 21,381 84,123 -621
CAC 40(MATIF)
Sep02 020919 3000.0 3037.0 2925.0 2932.5 -73.5 80,419 612,725 +17,760
Oct02 020919 3030.0 3043.5 2940.0 2940.5 -74.0 7,322 23,888 +5,580
Nov02 020919 2947.5 2947.5 2947.5 2947.5 -75.0      
Total Volume and Open Interest 88,027 677,950 +23,562
DAX Index(EUREX)
Sep02 020919 3139.5 3164.0 3020.5 3034.5 -103.0 134,015 101,437 -16,474
Dec02 020919 3169.5 3190.0 3047.0 3060.5 -103.0 47,964 136,017 +16,706
Mar03 020919 3166.0 3182.0 3083.0 3083.0 -105.0 94 5,425 -30
Total Volume and Open Interest 182,073 242,879 +202
FT-SE 100(LIFFE)
Sep02 020919 3866.00 3900.00 3782.50 3807.00 -70.50 138,893 203,700 -53,287
Dec02 020919 3895.00 3917.50 3799.00 3825.00 -70.00 86,319 313,227 +66,020
Mar03 020919 3807.50 3810.00 3786.50 3808.00 -73.50 1,383 19,919 +379
Total Volume and Open Interest 227,095 548,670 +12,784
SPI 200(SFE)
Sep02 020919 3120.0 3120.0 3070.0 3072.0 -49.0 12,587 130,000 +2,893
Dec02 020919 3135.0 3135.0 3081.0 3083.0 -50.0 3,833 16,351 +3,321
Mar03 020919 3092.0 3092.0 3092.0 3092.0 -49.0 42 1,273 +20
Total Volume and Open Interest 16,487 149,264 +6,221
GSCI(CME)
Oct02 020919 226.60 228.15 226.00 226.00 unch 96 18,059 -78
Nov02 020919 226.00 226.00 226.00 226.00 -0.75 0 4 +0
Dec02 020919 227.50 227.50 226.00 226.00 -1.00      
Total Volume and Open Interest 96 18,063  
Bridge CRB Index(NYBOT)
Nov02 020919 231.00 231.25 229.50 229.50 -0.65 70 457 +26
Jan03 020919 231.50 231.50 231.50 231.50 -0.65 17 139 +9
Feb03 020919 231.50 231.50 231.50 231.50 -0.65 3 54 +2
Total Volume and Open Interest 90 657 +37
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php