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 20, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020920 563.00 570.00 560.75 564.50 +0.50 33,660 99,112 -2,097
Jan03 020920 566.50 573.00 564.50 567.50 unch 5,076 28,486 +669
Mar03 020920 567.50 573.00 565.50 568.25 -1.00 5,789 24,237 -748
May03 020920 566.00 571.00 564.00 566.25 -1.50 3,229 30,510 -1,052
Jul03 020920 565.00 570.00 563.50 565.50 -2.00 2,703 12,274 +448
Aug03 020920 562.00 562.00 559.00 559.00 -2.50 103 605 +33
Sep03 020920 539.00 539.00 539.00 539.00 -2.00 1 44 +1
Total Volume and Open Interest 51,425 201,306 -2,558
Soybean Meal(CBOT)
Oct02 020920 181.80 182.50 180.10 180.30 -1.80 8,218 19,160 +428
Dec02 020920 181.90 182.70 179.90 180.00 -2.10 10,165 66,631 +393
Jan03 020920 181.70 182.30 180.00 180.00 -2.10 1,101 11,840 +327
Mar03 020920 181.20 181.40 179.20 179.50 -2.10 954 11,153 +209
May03 020920 179.90 180.20 178.10 178.70 -1.40 1,661 14,227 +250
Jul03 020920 179.50 179.70 177.70 178.20 -1.60 2,067 9,264 +647
Aug03 020920 176.70 176.70 175.10 175.10 -2.30 1 2,210 +1
Sep03 020920 172.00 172.00 170.50 170.50 -2.30 23 1,677 +23
Total Volume and Open Interest 24,470 140,184 +2,392
Soybean Oil(CBOT)
Oct02 020920 19.57 19.88 19.55 19.82 +0.17 5,082 18,784 -576
Dec02 020920 19.65 19.96 19.62 19.84 +0.12 14,039 77,427 -28
Jan03 020920 19.75 20.05 19.70 19.95 +0.11 1,644 14,385 +690
Mar03 020920 19.88 20.16 19.87 20.05 +0.08 2,487 13,688 +1,319
May03 020920 20.00 20.20 19.95 20.11 +0.07 795 11,123 +146
Jul03 020920 20.05 20.27 20.02 20.16 +0.05 1,257 5,892 +116
Aug03 020920 20.00 20.10 20.00 20.10 +0.08 8 1,124 +8
Sep03 020920 20.00 20.11 19.95 20.05 +0.04 11 680 +11
Total Volume and Open Interest 25,525 147,442 +1,769
Canola(WCE)
Sep02 020913 434.3 434.3 434.3 434.3 -0.1      
Nov02 020920 416.0 421.7 415.0 421.1 +3.1 6,237 23,249 +2,257
Jan03 020920 420.5 427.0 420.0 426.5 +4.0 2,197 18,176 +287
Mar03 020920 421.0 426.0 421.0 426.0 +2.8 939 8,248 +343
May03 020920 422.0 425.2 420.0 425.2 +3.2 135 2,084 +10
Total Volume and Open Interest 9,933 53,907 +3,196
Corn(CBOT)
Dec02 020920 265.00 265.75 260.00 260.75 -6.00 78,593 321,708 -4,066
Mar03 020920 272.25 272.50 267.00 268.00 -5.75 17,188 99,184 +713
May03 020920 274.50 276.00 271.25 271.50 -6.00 3,341 26,002 +814
Jul03 020920 276.00 276.50 271.00 271.25 -6.25 5,679 31,275 +902
Sep03 020920 263.50 264.00 258.50 259.00 -5.00 222 6,516 +139
Dec03 020920 253.00 254.00 249.00 249.00 -5.50 3,024 21,967 +304
Total Volume and Open Interest 108,125 510,162 -1,146
Wheat(CBOT)
Dec02 020920 392.00 405.50 391.00 400.00 +4.50 36,297 88,917 -4,785
Mar03 020920 394.50 405.00 393.50 398.00 +0.50 5,521 23,227 -311
May03 020920 375.00 386.00 375.00 379.00 +2.50 390 1,772 +98
Jul03 020920 348.50 355.00 347.50 351.75 +1.25 2,090 11,962 +405
Sep03 020920 354.00 356.00 350.00 353.50 +1.50 25 710 -2
Total Volume and Open Interest 44,515 128,556 -4,473
Wheat(KCBT)
Dec02 020920 452.00 464.00 448.00 458.50 unch 12,700 50,667 -218
Mar03 020920 446.00 451.00 436.00 444.25 -1.75 5,338 20,018 -548
May03 020920 415.00 422.00 410.00 416.00 -0.25 412 1,969 +154
Jul03 020920 375.25 386.00 375.25 378.25 +1.75 1,205 6,939 +399
Sep03 020920 377.00 385.00 377.00 385.00 +7.00 37 293 +25
Total Volume and Open Interest 19,720 80,305 -197
Wheat(MGE)
Sep02 020919 482.00 482.00 482.00 482.00 -5.00 3 3 +3
Dec02 020920 482.00 497.50 480.00 494.50 +7.50 7,380 18,885 -813
Mar03 020920 479.00 490.00 478.00 486.25 +3.75 2,293 7,034 -754
May03 020920 452.00 461.00 452.00 461.00 +4.75 166 1,617 -39
Jul03 020920 420.75 428.00 420.00 424.50 +0.75 119 1,427 -69
Total Volume and Open Interest 10,105 30,431 -1,632
Oats(CBOT)
Dec02 020920 199.25 202.75 199.00 201.00 -2.25 928 7,171 -118
Mar03 020920 196.50 200.00 196.00 199.00 unch 182 2,191 +11
May03 020920 198.00 198.00 197.00 197.00 +1.00 0 321 +0
Jul03 020920 190.00 190.00 190.00 190.00 +1.00 0 1 +0
Total Volume and Open Interest 1,110 9,684 -107
Rough Rice(CBOT)
Nov02 020920 4.01 4.01 3.98 3.98 -0.04 371 4,418 +141
Jan03 020920 4.24 4.24 4.20 4.21 -0.02 33 1,070 +9
Mar03 020920 4.44 4.44 4.43 4.43 -0.02 12 1,064 +0
May03 020920 4.63 4.63 4.63 4.63 -0.03 0 917 +0
Total Volume and Open Interest 545 7,936 -38
Live Cattle(CME)
Oct02 020920 69.850 69.875 69.475 69.700 -0.075 6,428 29,180 -2,552
Dec02 020920 72.300 72.300 71.825 72.100 -0.250 5,095 48,135 +606
Feb03 020920 73.125 73.150 72.850 73.125 -0.075 2,876 21,496 +129
Apr03 020920 73.250 73.300 73.000 73.250 -0.225 722 10,969 +257
Jun03 020920 68.950 69.000 68.700 68.950 -0.225 646 5,951 -112
Aug03 020920 68.950 69.275 68.650 69.225 -0.175 12 499 +7
Total Volume and Open Interest 15,779 116,263 -1,665
Feeder Cattle(CME)
Sep02 020920 81.150 81.400 81.000 81.400 +0.200 105 938 +14
Oct02 020920 81.675 81.725 81.250 81.525 +0.025 860 5,388 -162
Nov02 020920 81.950 82.025 81.550 81.675 -0.200 650 4,131 +125
Jan03 020920 80.150 80.200 79.775 80.050 +0.075 260 2,010 +58
Mar03 020920 78.450 78.550 78.400 78.400 -0.150 6 349 +1
Apr03 020920 78.500 78.500 78.250 78.475 +0.025 16 247 +5
May03 020920 78.400 78.600 78.400 78.550 -0.150 32 166 +10
Total Volume and Open Interest 1,946 13,262 +64
Lean Hogs(CME)
Oct02 020920 37.450 37.450 36.425 37.025 -0.225 3,610 8,650 -1,111
Dec02 020920 38.550 38.550 37.500 37.975 -0.375 3,981 19,916 +235
Feb03 020920 45.450 45.450 44.500 45.000 -0.100 680 4,157 -68
Apr03 020920 50.950 50.950 50.150 50.500 -0.350 123 1,232 -23
May03 020920 58.550 58.550 58.500 58.500 -0.250 25 535 +8
Jun03 020920 60.600 60.600 60.400 60.450 -0.275 19 788 +11
Jul03 020920 59.075 59.150 58.850 58.850 -0.350 3 208 +0
Aug03 020920 57.100 57.250 56.950 56.950 -0.300 19 114 +17
Total Volume and Open Interest 8,461 35,624 -931
Pork Bellies(CME)
Feb03 020920 70.100 70.500 68.900 69.825 -0.350 216 1,094 -4
Mar03 020920 69.000 69.300 69.000 69.300 -0.200 2 33 -1
May03 020920 70.500 70.500 70.300 70.300 -0.400 6 19 -3
Jul03 020920 70.800 70.800 70.650 70.650 +0.350 0 15 +0
Aug03 020920 69.450 69.450 69.450 69.450 unch 1 4 -1
Total Volume and Open Interest 225 1,165 -9
Cocoa(NYBOT)
Dec02 020920 2115 2122 2093 2113 -7 6,358 36,100 +419
Mar03 020920 2117 2133 2110 2124 -7 2,709 24,877 -184
May03 020920 2125 2142 2125 2139 -7 874 8,913 +455
Jul03 020920 2160 2160 2152 2152 -6 386 7,891 +202
Sep03 020920 2163 2163 2163 2163 -3 76 11,771 -4
Dec03 020920 2165 2169 2162 2169 -2 394 11,807 +335
Mar04 020920 2179 2179 2179 2179 -3 222 2,367 +220
Total Volume and Open Interest 11,019 107,078 +1,443
Coffee "C"(NYBOT)
Dec02 020920 58.50 59.00 55.75 56.05 -2.40 6,851 43,700 -1,145
Mar03 020920 61.80 61.80 58.80 59.05 -2.40 1,297 14,813 +168
May03 020920 63.40 63.40 60.50 60.80 -2.30 286 6,427 +87
Jul03 020920 64.70 64.70 62.10 62.20 -2.25 150 4,891 -30
Sep03 020920 66.00 66.10 63.25 63.50 -2.20 91 3,344 -1
Dec03 020920 68.20 68.20 65.50 65.50 -2.25 10 253 +10
Total Volume and Open Interest 8,710 73,509 -1,180
Orange Juice(NYBOT)
Nov02 020920 102.20 102.30 101.25 102.05 -0.15 408 16,437 -378
Jan03 020920 104.65 104.65 104.10 104.30 -0.25 226 4,974 -40
Mar03 020920 106.15 106.15 105.95 105.95 +0.15 18 4,329 +2
May03 020920 106.70 106.70 106.70 106.70 -0.10 0 971 +0
Jul03 020920 107.20 107.20 107.20 107.20 unch 10 740 +0
Total Volume and Open Interest 672 27,466 -407
Sugar #11(NYBOT)
Oct02 020920 7.09 7.27 6.89 6.92 -0.14 13,260 39,550 -1,447
Mar03 020920 6.69 6.84 6.52 6.54 -0.12 25,719 119,573 +6,923
May03 020920 6.32 6.49 6.24 6.24 -0.08 1,806 15,471 +220
Jul03 020920 6.02 6.18 5.96 5.96 -0.05 1,700 21,165 +777
Oct03 020920 5.95 6.08 5.91 5.91 -0.02 205 12,420 -56
Total Volume and Open Interest 43,019 215,123 +6,232
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020920 1480 1485 1468 1477 -1 3,210 62,747 +342
Mar03 020920 1493 1500 1487 1493 unch 1,516 40,550 +40
May03 020920 1509 1515 1500 1508 unch 591 11,183 +271
Jul03 020920 1522 1529 1514 1521 unch 540 13,036 +318
Sep03 020920 1529 1531 1529 1531 +2 2 9,097 +0
Dec03 020920 1539 1547 1533 1537 +2 244 9,507 +159
Total Volume and Open Interest 6,303 148,386 +1,330
London Coffee(LCE)
Sep02 020920 605.00 606.00 583.00 585.00 -21.00 128 2,416 -114
Nov02 020920 613.00 613.00 592.00 594.00 -19.00 2,794 43,966 -354
Jan03 020920 623.00 624.00 606.00 608.00 -16.00 2,517 34,031 +733
Mar03 020920 637.00 637.00 620.00 622.00 -15.00 498 24,538 +150
May03 020920 647.00 648.00 633.00 634.00 -16.00 250 12,268 +139
Jul03 020920 658.00 658.00 646.00 647.00 -16.00 130 10,835 +100
Total Volume and Open Interest 6,369 132,021 +698
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020920 189.80 191.60 187.50 187.50 -0.50 1,866 21,810 -52
Mar03 020920 187.50 190.10 184.80 185.10 -1.40 820 13,789 -313
May03 020920 184.70 184.90 181.10 181.10 -1.70 217 4,601 -52
Aug03 020920 183.60 183.70 179.60 179.60 -1.20 50 3,234 +39
Total Volume and Open Interest 3,189 45,833 -252
Cotton(NYBOT)
Oct02 020920 42.15 42.60 41.95 41.95 +0.10 347 1,176 -46
Dec02 020920 44.35 44.90 44.05 44.10 +0.12 3,998 46,115 +340
Mar03 020920 46.90 47.44 46.64 46.64 +0.14 385 8,261 -70
May03 020920 50.75 50.90 50.10 50.10 +0.05 356 8,119 +41
Jul03 020920 51.85 52.00 51.30 51.30 +0.15 104 3,390 +41
Oct03 020920 52.25 52.25 52.25 52.25 +0.05 0 156 +0
Total Volume and Open Interest 5,190 68,503 +306
Lumber(CME)
Nov02 020920 219.8 222.0 216.5 221.7 +5.3 490 2,174 +102
Jan03 020920 231.9 234.8 231.0 234.7 +4.2 115 363 +8
Mar03 020920 240.9 243.9 240.9 242.5 +3.5 35 88 +3
May03 020920 251.0 251.0 250.2 250.2 +2.0 19 50 +6
Total Volume and Open Interest 659 2,681 +119
Crude Oil(NYM)
Oct02 020920 29.65 30.00 29.45 29.61 +0.11 48,810 24,854 -13,448
Nov02 020920 29.90 30.15 29.66 29.84 +0.10 80,570 153,382 +3,346
Dec02 020920 29.80 30.00 29.55 29.68 +0.05 33,751 70,667 +2,811
Jan03 020920 29.40 29.57 29.18 29.30 +0.03 12,286 40,099 +892
Feb03 020920 28.85 28.90 28.67 28.67 unch 6,172 15,735 +1,036
Mar03 020920 28.15 28.25 28.00 28.02 -0.04 2,726 17,287 +383
Apr03 020920 27.48 27.48 27.37 27.37 -0.10 2,163 19,673 +598
May03 020920 26.91 26.91 26.80 26.80 -0.14 1,526 11,388 -207
Jun03 020920 26.45 26.45 26.22 26.26 -0.22 3,549 26,606 -363
Jul03 020920 26.00 26.00 25.78 25.78 -0.24 1,003 7,353 +260
Total Volume and Open Interest 198,835 501,525 -1,794
Heating Oil(NYM)
Oct02 020920 79.40 80.25 78.50 78.70 -0.11 15,064 38,695 -1,810
Nov02 020920 80.00 81.00 79.35 79.54 -0.09 6,323 36,831 +920
Dec02 020920 80.40 81.50 79.75 80.04 -0.09 3,116 22,719 -242
Jan03 020920 80.90 81.15 79.90 80.14 -0.09 1,902 14,267 +320
Feb03 020920 79.20 79.90 78.70 78.74 -0.19 587 10,842 +111
Mar03 020920 76.80 77.10 75.99 75.99 -0.34 140 7,217 +14
Apr03 020920 73.50 74.00 72.79 72.79 -0.49 193 4,474 +102
May03 020920 70.50 70.55 69.54 69.54 -0.59 169 3,097 +129
Jun03 020920 68.55 68.55 67.74 67.74 -0.69 468 3,633 +137
Jul03 020920 67.04 67.04 67.04 67.04 -0.74 159 1,478 -35
Total Volume and Open Interest 28,684 151,238 -70
Unleaded Gas(NYM)
Oct02 020920 80.30 82.10 80.30 81.41 +1.33 23,216 30,507 -1,898
Nov02 020920 79.60 81.00 79.55 79.84 +0.60 11,085 32,238 +2,936
Dec02 020920 78.80 79.25 78.52 78.52 +0.20 2,532 12,291 +226
Jan03 020920 78.30 78.70 77.87 77.87 +0.02 1,850 8,573 +408
Feb03 020920 77.75 77.77 77.75 77.77 +0.02 160 3,273 +140
Mar03 020920 77.75 77.77 77.75 77.77 +0.02 120 3,011 +100
Apr03 020920 83.00 83.00 82.77 82.77 +0.02 175 3,920 +60
May03 020920 82.35 82.35 82.35 82.35 unch 0 2,441 +0
Total Volume and Open Interest 39,163 98,521 +1,997
Natural Gas(NYM)
Oct02 020920 3.860 3.910 3.740 3.758 -0.098 51,569 44,945 -5,637
Nov02 020920 4.120 4.140 3.970 3.992 -0.114 31,562 47,775 +3,328
Dec02 020920 4.280 4.310 4.155 4.177 -0.107 16,791 37,796 +1,398
Jan03 020920 4.340 4.370 4.240 4.257 -0.100 9,886 31,667 +546
Feb03 020920 4.225 4.255 4.130 4.155 -0.092 2,892 23,376 +125
Mar03 020920 4.080 4.100 3.990 4.017 -0.090 7,043 24,967 -172
Apr03 020920 3.910 3.930 3.850 3.857 -0.082 3,229 18,637 -870
May03 020920 3.890 3.910 3.832 3.832 -0.085 1,045 12,110 -376
Total Volume and Open Interest 131,902 431,640 -1,924
Brent Crude Oil(IPE)
Nov02 020920 28.40 28.70 28.35 28.43 +0.05 35,962 78,357 +2,067
Dec02 020920 28.30 28.54 28.25 28.35 +0.10 24,038 61,591 +3,501
Jan03 020920 28.04 28.27 28.03 28.10 +0.12 3,587 22,804 +221
Feb03 020920 27.55 27.71 27.54 27.58 +0.09 2,860 13,680 -188
Mar03 020920 26.95 27.12 26.95 26.97 +0.06 1,449 12,195 +213
Apr03 020920 26.35 26.50 26.35 26.35 +0.02 600 7,542 +514
May03 020920 25.66 25.95 25.66 25.77 -0.02 322 7,091 +78
Jun03 020920 25.30 25.37 25.19 25.19 -0.10 1,591 17,378 -214
Total Volume and Open Interest 73,106 265,222 +7,672
Gas Oil(IPE)
Oct02 020920 239.75 243.75 239.25 242.00 +3.50 9,881 53,786 +348
Nov02 020920 240.25 243.75 240.00 242.00 +2.50 4,395 48,747 +935
Dec02 020920 239.50 242.25 239.25 240.50 +1.50 2,274 46,723 +835
Jan03 020920 238.25 240.75 238.25 239.25 +1.00 1,155 18,395 -45
Feb03 020920 234.50 234.75 234.25 234.25 +0.75 600 5,692 +500
Mar03 020920 228.00 228.75 228.00 228.25 +0.50 700 6,788 +100
Apr03 020920 221.50 222.00 221.25 221.25 -0.25 0 1,874 +0
May03 020920 215.75 215.75 215.75 215.75 unch 0 1,876 +0
Total Volume and Open Interest 19,410 221,839 +2,965
US Dollar Index(NYBOT)
Dec02 020920 107.73 108.22 107.60 108.10 +0.62 1,103 7,976 -20
Mar03 020920 108.15 108.62 108.15 108.62 +0.62 0 2,011 +0
Jun03 020920 109.14 109.14 109.14 109.14 +0.62 0 4 +0
Total Volume and Open Interest 1,103 9,991 -20
Australian Dollar(IMM)
Dec02 020920 54.29 54.35 54.12 54.18 -0.44 999 18,411 +269
Mar03 020920 53.75 53.75 53.75 53.75 -0.44 1 83 +1
Jun03 020920 53.32 53.32 53.32 53.32 -0.44 75 685 +24
Total Volume and Open Interest 1,075 19,363 +294
British Pound(IMM)
Dec02 020920 153.90 155.08 153.88 154.62 -0.14 2,933 22,972 -92
Mar03 020920 153.90 153.90 153.72 153.72 -0.14 6 164 -6
Jun03 020920 152.82 152.82 152.82 152.82 -0.14 0 4 +0
Total Volume and Open Interest 2,939 23,141 -98
Canadian Dollar(IMM)
Dec02 020920 63.43 63.48 63.25 63.32 -0.03 3,996 44,266 -1,271
Mar03 020920 63.22 63.24 63.07 63.10 -0.03 70 3,900 -30
Jun03 020920 63.01 63.01 62.90 62.91 -0.03 21 1,139 -2
Sep03 020920 62.73 62.73 62.73 62.73 -0.03 21 416 +10
Total Volume and Open Interest 4,109 49,926 -1,292
Japanese Yen(IMM)
Dec02 020920 81.44 81.70 81.14 81.32 -1.33 5,859 64,535 -900
Mar03 020920 81.81 81.84 81.67 81.67 -1.33 20 588 -24
Jun03 020920 82.04 82.04 82.04 82.04 -1.33 0 40 +0
Total Volume and Open Interest 5,879 65,368 -924
Swiss Franc(IMM)
Dec02 020920 66.98 67.48 66.95 67.11 -0.37 12,120 31,722 +1,448
Mar03 020920 67.20 67.29 67.20 67.29 -0.37 4 403 +4
Jun03 020920 67.45 67.45 67.45 67.45 -0.37 0 3 +0
Total Volume and Open Interest 12,124 32,159 +1,452
EuroFX(IMM)
Dec02 020920 97.61 98.18 97.48 97.70 -0.40 11,928 82,650 +1,841
Mar03 020920 97.27 97.46 97.27 97.36 -0.40 37 719 -31
Jun03 020920 97.15 97.15 97.08 97.08 -0.40 0 257 +0
Total Volume and Open Interest 11,965 83,651 +1,810
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020920 9630.0 9650.0 9450.0 9482.0 -143.0 7,569 17,510 +3,727
Total Volume and Open Interest 7,621 18,658 +3,779
30-Year T-Bonds(CBOT)
Dec02 020920 113~13 113~17 112~11 113~02 -0~10 246,009 455,865 +5,673
Mar03 020920 111~29 112~02 111~17 111~29 -0~11 947 26,684 +60
Jun03 020920 110~26 110~26 110~26 110~26 -0~11 0 88 +0
Total Volume and Open Interest 252,037 495,574 +2,346
Municipal Bonds(CBOT)
Dec02 020920 109~18 110~04 109~18 110~00 -0~03 321 4,648 +49
Total Volume and Open Interest 675 5,293 -35
10-Year T-Notes(CBOT)
Dec02 020920 114~190 114~235 114~040 114~220 +0~035 364,474 853,192 +911
Mar03 020920 113~145 113~225 113~110 113~220 +0~035 37 24,422 -46
Total Volume and Open Interest 372,631 890,109 -4,423
5-Year T-Notes(CBOT)
Dec02 020920 112~270 113~055 112~265 113~050 +0~040 62,551 642,594 +642,594
Mar03 020920 111~310 111~310 111~310 111~310 +0~040 151 158 +150
Total Volume and Open Interest 70,053 652,561 +652,553
2 Year T-Notes(CBOT)
Dec02 020920 106~102 106~120 106~101 106~117 +0~002 5,704 101,365 +1,062
Total Volume and Open Interest 5,934 109,347 +866
3-Mth T-Bills(IMM)
Dec02 020920 98.58 98.58 98.57 98.57 +0.04 14 30 +10
Total Volume and Open Interest 14 31 +10
Eurodollars(IMM)
Dec02 020920 98.290 98.335 98.280 98.325 +0.020 168,887 767,937 +2,286
Mar03 020920 98.205 98.265 98.200 98.255 unch 242,101 648,922 +31,110
Jun03 020920 97.950 98.015 97.945 98.005 -0.010 196,599 444,609 -1,471
Sep03 020920 97.615 97.690 97.610 97.670 -0.010 132,775 365,984 +1,620
Dec03 020920 97.275 97.340 97.265 97.310 -0.025 56,259 323,430 +3,229
Mar04 020920 96.970 97.030 96.950 96.990 -0.040 28,267 212,201 +508
Jun04 020920 96.720 96.770 96.700 96.735 -0.035 19,464 164,591 -241
Sep04 020920 96.510 96.565 96.485 96.520 -0.055 20,605 137,953 +2,750
Dec04 020920 96.345 96.385 96.300 96.335 -0.050 14,943 130,300 +3,689
Mar05 020920 96.200 96.240 96.170 96.190 -0.050 9,778 104,301 +1,727
Jun05 020920 96.050 96.090 96.015 96.045 -0.045 7,616 93,102 +845
Sep05 020920 95.900 95.940 95.865 95.900 -0.040 8,644 77,188 +1,096
Total Volume and Open Interest 961,485 3,976,262 +62,774
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020920 99.91 99.91 99.91 99.91 -0.01 59 8,556 -359
Mar03 020920 99.89 99.89 99.89 99.89 unch 15 5,734 -38
Jun03 020920 99.90 99.90 99.90 99.90 unch 82 6,142 +23
Sep03 020920 99.85 99.85 99.85 99.85 -0.01 54 3,808 -284
Dec03 020920 99.81 99.81 99.81 99.81 -0.02 1 2,447 -19
Mar04 020920 99.77 99.77 99.77 99.77 -0.02 110 711 +0
Jun04 020920 99.74 99.74 99.74 99.74 -0.04 10 594 -10
Sep04 020920 99.69 99.69 99.69 99.69 -0.04 0 910 +0
Dec04 020920 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 331 32,723 -687
3-Mth Euro-Yen(SIMEX)
Dec02 020920 99.92 99.92 99.91 99.92 0.00 2,024 43,223 -1,967
Mar03 020920 99.89 99.89 99.89 99.89 +0.00 2,225 36,118 -624
Jun03 020920 99.89 99.90 99.89 99.90 +0.01 2,012 47,391 -847
Sep03 020920 99.87 99.87 99.86 99.86 unch 2,788 32,077 +500
Dec03 020920 99.84 99.84 99.82 99.82 -0.01 4,547 22,345 +2,824
Mar04 020920 99.78 99.78 99.77 99.77 -0.02 1,748 20,621 +1,340
Jun04 020920 99.78 99.78 99.75 99.75 -0.02 1,208 9,128 +1,057
Sep04 020920 99.73 99.74 99.71 99.71 -0.01 50 2,320 +18
Total Volume and Open Interest 18,322 225,485 +3,714
German Euro-Bund(EUREX)
Dec02 020920 112.35 112.57 111.74 111.91 -0.22 929,286 722,815 +5,854
Mar03 020920 112.15 112.15 111.54 111.60 -0.23 3,748 747 +162
Jun03 020920 111.16 111.16 111.16 111.16 -0.22 490 0 +0
Total Volume and Open Interest 933,524 723,562 +6,016
German Euro-Bobl(EUREX)
Dec02 020920 109.39 109.50 109.04 109.22 -0.06 575,151 611,694 +8,817
Mar03 020920 109.13 109.21 109.11 109.21 -0.10 3,412 748 +0
Jun03 020920 108.76 108.76 108.76 108.76 -0.08      
Total Volume and Open Interest 578,563 612,442 +8,817
Long Gilt(LIFFE)
Sep02 020920 117~15 117~20 117~13 117~20 -0~12 1,959 7,800 -991
Dec02 020920 120~26 120~28 120~04 120~12 -0~15 22,467 91,668 +1,987
Total Volume and Open Interest 24,426 99,468 +996
3-Mth Short Sterling(LIFFE)
Dec02 020920 96.12 96.15 96.08 96.12 +0.01 55,802 0 +0
Mar03 020920 96.14 96.16 96.08 96.13 +0.01 69,839 0 +0
Jun03 020920 96.06 96.07 95.99 96.05 +0.02 44,157 0 +0
Total Volume and Open Interest 214,949    
3-Mth Euribor(LIFFE)
Dec02 020920 96.935 96.940 96.900 96.920 unch 136,282 470,744 +3,069
Mar03 020920 97.040 97.060 96.995 97.020 -0.015 149,155 414,443 +4,061
Jun03 020920 96.995 97.025 96.945 96.975 -0.020 99,726 285,919 +11,852
Total Volume and Open Interest 500,401 1,842,357 +34,054
3-Mth Aus T-Bills(SFE)
Dec02 020920 95.10 95.12 95.08 95.12 +0.07 6,171 192,149 -9,477
Mar03 020920 95.00 95.02 94.97 95.00 +0.08 1,622 48,762 -1,658
Jun03 020920 94.90 94.90 94.86 94.89 +0.08 1,271 29,612 -312
Sep03 020920 94.80 94.80 94.75 94.79 +0.09 466 17,757 -517
Dec03 020920 94.69 94.71 94.66 94.68 +0.07 157 13,708 +91
Mar04 020920 94.62 94.62 94.58 94.59 +0.06 29 8,034 +13
Jun04 020920 94.51 94.51 94.50 94.51 +0.07 26 5,019 +10
Sep04 020920 94.45 94.45 94.41 94.43 +0.08 1 3,081 -87
Dec04 020920 94.37 94.37 94.35 94.36 +0.08 0 1,609 +0
Mar05 020920 94.30 94.31 94.30 94.31 +0.09 0 479 +0
Total Volume and Open Interest 9,743 320,553 -11,937
10-Year Aus T-Bonds(SFE)
Dec02 020920 94.65 94.67 94.61 94.64 0.00 4,118 113,566 +154
Mar03 020920 94.64 94.64 94.64 94.64 +0.07      
Total Volume and Open Interest 5,761 115,412 +2,000
3-Year Aus T-Bonds(SFE)
Dec02 020920 94.95 94.97 94.90 94.94 +0.08 26,981 227,168 -7,302
Mar03 020920 94.94 94.94 94.94 94.94 +0.08      
Total Volume and Open Interest 26,981 227,168 -7,302
Gold(CMX)
Oct02 020920 321.5 324.2 321.0 322.2 -0.7 1,270 10,336 -667
Dec02 020920 322.4 325.3 321.6 323.2 -0.7 35,783 112,782 +2,625
Feb03 020920 323.5 325.8 323.2 324.1 -0.7 205 9,574 -14
Apr03 020920 324.2 326.8 323.5 324.8 -0.7 76 4,505 -10
Jun03 020920 325.5 325.8 325.4 325.4 -0.7 5 6,277 +1
Aug03 020920 326.3 326.3 326.0 326.0 -0.7 1 7,062 -1
Total Volume and Open Interest 37,491 171,428 +1,925
Silver(CMX)
Sep02 020920 464.5 464.5 462.9 462.9 -1.0 189 233 -17
Dec02 020920 464.5 468.5 462.5 465.0 -1.0 10,522 60,301 -1,013
Mar03 020920 465.5 471.0 465.5 467.7 -0.9 1,113 7,283 +658
May03 020920 470.0 473.0 468.9 468.9 -1.1 7 2,350 +1
Jul03 020920 471.0 475.0 470.1 470.1 -1.1 180 5,570 +114
Total Volume and Open Interest 12,067 81,603 -205
Platinum(NYM)
Oct02 020920 566.0 569.0 557.0 558.0 -8.2 1,947 5,248 -342
Jan03 020920 559.0 561.0 552.0 552.0 -6.2 741 1,566 +522
Apr03 020920 549.0 549.0 549.0 549.0 -6.2 2 4 +2
Jul03 020920 547.0 547.0 547.0 547.0 -6.2 0 4 +0
Total Volume and Open Interest 2,690 6,822 +182
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020920 332.00 332.00 331.00 331.00 -2.50 33 1,857 -17
Total Volume and Open Interest 33 1,857 -17
Copper(CMX)
Sep02 020920 67.00 67.55 67.00 67.50 +0.55 450 1,036 +210
Dec02 020920 67.50 68.35 67.45 68.25 +0.55 8,215 55,566 +336
Mar03 020920 68.30 69.20 68.30 69.05 +0.55 341 6,999 +235
May03 020920 68.90 69.60 68.90 69.60 +0.50 386 3,279 +203
Jul03 020920 69.75 70.00 69.75 70.00 +0.50 41 2,918 +17
Total Volume and Open Interest 10,977 99,005 +2,095
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020920 7962 7995 7895 7945 +32 32,545 29,386 +1,799
Mar03 020920 7950 7950 7910 7935 +32 58 205 +30
Jun03 020920 7927 7927 7927 7927 +32      
Total Volume and Open Interest 36,491 47,581 -194
S & P 500(CME)
Dec02 020920 846.50 849.30 838.20 842.20 +0.50 99,095 563,702 +20,087
Mar03 020920 843.50 843.50 839.20 841.80 +0.40 15 22,368 +4
Jun03 020920 841.80 841.80 841.80 841.80 +0.40 0 371 +0
Sep03 020920 844.30 844.30 844.30 844.30 +0.40 0 35 +0
Total Volume and Open Interest 141,113 735,153 +2,450
S & P 500 E-Mini(Globex)
Dec02 020920 843.00 851.00 838.25 842.25 +0.50 628,154 160,398 +20,069
Total Volume and Open Interest 645,024 373,540 -4,849
NASDAQ 100(CME)
Dec02 020920 881.00 884.00 867.00 875.50 +3.00 18,183 66,495 +4,522
Mar03 020920 881.00 881.00 881.00 881.00 +3.00 9 490 -22
Jun03 020920 886.50 886.50 886.50 886.50        
NASDAQ 100 E-Mini(GLOBEX)
Dec02 020920 876.0 890.0 867.0 875.5 +3.0 246,227 64,518 +5,654
Total Volume and Open Interest 252,069 217,837 +2,474
NYSE Composite(NYBOT)
Dec02 020920 459.50 461.00 456.00 457.50 unch 765 1,666 +90
Mar03 020920 457.25 457.25 457.25 457.25 -0.05 0 100 +100
Jun03 020920 457.00 457.00 457.00 457.00 unch      
Total Volume and Open Interest 1,275 4,840 -210
S & P Midcap 400(CME)
Dec02 020920 416.00 418.50 412.50 414.00 +1.00 1,303 14,345 -85
Mar03 020920 415.00 415.00 415.00 415.00 -1.90      
Jun03 020920 418.00 418.00 418.00 418.00 -1.90      
Total Volume and Open Interest 1,540 20,993 -88
Russell 2000(CME)
Dec02 020920 370.00 371.00 365.50 367.50 +1.25 3,463 22,155 +1,100
Mar03 020920 368.50 368.50 368.50 368.50 +0.45      
Jun03 020920 370.50 370.50 370.50 370.50 +0.45      
Total Volume and Open Interest 4,694 32,209 +492
Value Line(KCBT)
Sep02 020920 955.95 955.95 955.95 955.95 +10.95 7 57 -10
Total Volume and Open Interest 45 96 -35
Nikkei 225(CME)
Dec02 020920 9515 9590 9480 9575 +25 2,999 17,529 +243
Mar03 020920 9575 9575 9575 9575 +25 0 7 +0
Total Volume and Open Interest 2,999 17,539 +243
Nikkei 225(SIMEX)
Dec02 020920 9510 9640 9410 9425 -140 28,283 89,016 +5,371
Mar03 020920 9420 9420 9420 9420 -140 0 437 +0
Jun03 020920 9375 9375 9375 9375 -140      
Total Volume and Open Interest 28,283 89,490 +5,367
CAC 40(MATIF)
Sep02 020920 2968.5 2976.0 2870.0 2895.0 -37.5 89,826 608,465 -4,260
Oct02 020920 2920.0 2975.0 2885.0 2903.0 -37.5 2,411 25,220 +1,332
Nov02 020920 2911.5 2911.5 2911.5 2911.5 -36.0      
Total Volume and Open Interest 93,778 676,387 -1,563
DAX Index(EUREX)
Sep02 020920 2982.0 3094.0 2960.0 3057.5 +23.0 169,369 64,926 -36,511
Dec02 020920 3005.0 3124.0 2986.0 3114.0 +53.5 83,498 172,225 +36,208
Mar03 020920 3097.0 3138.0 3064.0 3137.5 +54.5 121 5,481 +56
Total Volume and Open Interest 252,988 242,632 -247
FT-SE 100(LIFFE)
Sep02 020920 3782.00 3935.00 3749.50 3900.00 +93.00 134,199 177,592 -26,108
Dec02 020920 3800.00 3995.00 3765.50 3863.00 +38.00 90,586 361,228 +48,001
Mar03 020920 3864.00 3864.00 3864.00 3864.00 +56.00 622 20,419 +500
Total Volume and Open Interest 225,407 571,063 +22,393
SPI 200(SFE)
Sep02 020920 3064.0 3072.0 3057.0 3069.0 -3.0 16,761 142,561 +12,561
Dec02 020920 3075.0 3082.0 3070.0 3079.0 -4.0 6,967 22,658 +6,307
Mar03 020920 3084.0 3089.0 3084.0 3089.0 -3.0 10 1,273 +0
Total Volume and Open Interest 23,748 168,132 +18,868
GSCI(CME)
Oct02 020920 226.90 227.10 225.30 225.70 -0.30 56 18,100 +41
Nov02 020920 225.70 225.70 225.70 225.70 -0.30 0 4 +0
Dec02 020920 225.70 225.70 225.70 225.70 -0.30 2 2 +2
Total Volume and Open Interest 58 18,106 +43
Bridge CRB Index(NYBOT)
Nov02 020920 229.00 229.00 228.00 228.05 -1.45 42 465 +8
Jan03 020920 229.00 229.80 229.00 229.80 -1.70 0 139 +0
Feb03 020920 229.55 229.55 229.55 229.55 -1.95 0 54 +0
Total Volume and Open Interest 46 668 +11
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