Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon September 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020923 561.50 561.50 552.50 553.25 -11.25 35,035 100,595 +1,483
Jan03 020923 564.00 564.50 556.00 557.00 -10.50 4,452 28,586 +100
Mar03 020923 565.00 565.50 557.25 558.25 -10.00 2,863 25,248 +1,011
May03 020923 563.00 564.00 556.00 557.25 -9.00 2,695 30,862 +352
Jul03 020923 563.00 563.50 556.00 557.25 -8.25 1,326 12,597 +323
Aug03 020923 555.50 555.50 552.00 552.00 -7.00 111 582 -23
Sep03 020923 533.00 533.00 533.00 533.00 -6.00 0 45 +1
Total Volume and Open Interest 47,446 204,636 +3,330
Soybean Meal(CBOT)
Oct02 020923 179.80 179.80 176.80 177.30 -3.00 6,563 18,095 -1,065
Dec02 020923 179.40 179.50 176.80 177.30 -2.70 10,877 66,560 -71
Jan03 020923 179.30 179.30 176.90 177.40 -2.60 1,388 12,007 +167
Mar03 020923 178.50 178.70 176.60 177.10 -2.40 3,300 11,288 +135
May03 020923 177.00 177.50 175.50 175.70 -3.00 1,838 14,748 +521
Jul03 020923 177.00 177.30 175.30 175.50 -2.70 1,303 9,321 +57
Aug03 020923 174.10 175.00 172.80 172.80 -2.30 137 2,197 -13
Sep03 020923 170.50 171.50 168.50 168.50 -2.00 22 1,679 +2
Total Volume and Open Interest 26,083 139,917 -267
Soybean Oil(CBOT)
Oct02 020923 19.77 19.78 19.56 19.60 -0.22 6,021 15,404 -3,380
Dec02 020923 19.80 19.82 19.61 19.65 -0.19 14,736 77,548 +121
Jan03 020923 19.89 19.91 19.72 19.76 -0.19 1,797 14,057 -328
Mar03 020923 20.00 20.02 19.82 19.86 -0.19 2,802 14,602 +914
May03 020923 20.05 20.05 19.88 19.92 -0.19 812 11,135 +12
Jul03 020923 20.10 20.10 19.95 20.00 -0.16 848 6,178 +286
Aug03 020923 19.98 19.98 19.95 19.95 -0.15 41 1,132 +8
Sep03 020923 19.93 19.93 19.90 19.90 -0.15 37 686 +6
Total Volume and Open Interest 27,380 145,246 -2,196
Canola(WCE)
Nov02 020923 420.5 420.5 416.8 417.0 -4.1 3,601 22,503 -746
Jan03 020923 426.0 426.0 422.3 422.5 -4.0 2,715 18,214 +38
Mar03 020923 426.0 426.0 423.0 423.5 -2.5 606 8,454 +206
May03 020923 422.9 422.9 422.1 422.1 -3.1 20 2,094 +10
Jul03 020923 422.1 422.1 422.1 422.1 -2.4 38 454 +38
Total Volume and Open Interest 7,192 53,509 -398
Corn(CBOT)
Dec02 020923 259.50 259.75 253.75 254.25 -6.50 102,024 310,390 -11,318
Mar03 020923 266.00 266.75 261.00 261.50 -6.50 19,797 102,549 +3,365
May03 020923 270.00 270.50 265.25 265.50 -6.00 4,418 27,133 +1,131
Jul03 020923 270.00 270.75 265.50 266.00 -5.25 6,280 32,411 +1,136
Sep03 020923 259.00 259.00 255.50 255.75 -3.25 352 6,761 +245
Dec03 020923 249.00 249.50 245.25 245.50 -3.50 4,718 22,590 +623
Total Volume and Open Interest 137,667 505,334 -4,828
Wheat(CBOT)
Dec02 020923 399.00 401.00 388.50 389.50 -10.50 26,410 89,151 +234
Mar03 020923 398.50 400.50 388.00 388.75 -9.25 3,720 22,891 -336
May03 020923 379.00 380.00 372.00 373.25 -5.75 509 1,922 +150
Jul03 020923 351.00 351.50 345.00 345.50 -6.25 1,457 11,976 +14
Sep03 020923 349.00 351.00 347.00 347.50 -6.00 73 731 +21
Total Volume and Open Interest 32,225 128,665 +109
Wheat(KCBT)
Dec02 020923 459.50 459.50 450.50 452.75 -5.75 8,922 48,823 -1,844
Mar03 020923 445.50 445.50 435.00 435.50 -8.75 2,882 19,502 -516
May03 020923 417.00 417.00 407.00 407.00 -9.00 321 1,989 +20
Jul03 020923 379.00 379.50 375.00 375.00 -3.25 962 6,929 -10
Sep03 020923 378.00 378.00 377.00 377.00 -8.00 16 294 +1
Total Volume and Open Interest 13,112 77,944 -2,361
Wheat(MGE)
Dec02 020923 495.00 496.00 483.00 483.75 -10.75 4,609 18,676 -209
Mar03 020923 487.50 487.50 476.50 476.75 -9.50 1,971 6,834 -200
May03 020923 456.50 460.00 451.00 451.00 -10.00 71 1,640 +23
Jul03 020923 427.50 427.50 418.00 418.00 -6.50 37 1,483 +56
Sep03 020923 395.00 395.00 387.00 387.00 -9.00 112 568 +23
Total Volume and Open Interest 6,863 30,139 -292
Oats(CBOT)
Dec02 020923 200.00 202.50 199.50 201.00 unch 682 7,089 -82
Mar03 020923 198.75 200.00 197.50 198.00 -1.00 220 2,259 +68
May03 020923 195.00 196.00 195.00 196.00 -1.00 10 325 +4
Jul03 020923 190.00 190.00 190.00 190.00 unch 1 1 +0
Total Volume and Open Interest 913 9,674 -10
Rough Rice(CBOT)
Nov02 020923 4.02 4.10 4.00 4.06 +0.08 218 4,442 +24
Jan03 020923 4.23 4.31 4.23 4.29 +0.08 19 1,066 -4
Mar03 020923 4.45 4.50 4.45 4.50 +0.07 14 1,076 +12
May03 020923 4.70 4.70 4.70 4.70 +0.07 0 917 +0
Total Volume and Open Interest 330 7,946 +10
Live Cattle(CME)
Oct02 020923 69.350 69.550 69.050 69.275 -0.425 3,115 28,442 -738
Dec02 020923 71.850 72.075 70.700 71.150 -0.950 3,029 48,278 +143
Feb03 020923 73.000 73.150 72.250 72.575 -0.550 828 21,668 +172
Apr03 020923 73.000 73.150 72.325 72.850 -0.400 500 11,107 +138
Jun03 020923 68.950 68.950 68.200 68.475 -0.475 318 6,089 +138
Aug03 020923 69.200 69.200 68.600 68.825 -0.400 75 511 +12
Total Volume and Open Interest 7,870 116,133 -130
Feeder Cattle(CME)
Sep02 020923 81.450 81.650 81.450 81.475 +0.075 90 920 -18
Oct02 020923 81.250 81.500 80.900 80.925 -0.600 531 5,406 +18
Nov02 020923 81.300 81.650 81.000 81.075 -0.600 542 4,168 +37
Jan03 020923 79.750 79.950 79.300 79.325 -0.725 146 2,005 -5
Mar03 020923 78.250 78.250 77.500 77.550 -0.850 25 356 +7
Apr03 020923 78.275 78.275 77.550 77.550 -0.925 19 251 +4
May03 020923 78.300 78.300 77.550 77.550 -1.000 6 171 +5
Total Volume and Open Interest 1,366 13,312 +50
Lean Hogs(CME)
Oct02 020923 36.950 36.950 35.550 35.700 -1.325 2,392 8,377 -273
Dec02 020923 37.550 37.650 35.975 35.975 -2.000 2,782 20,266 +350
Feb03 020923 44.550 44.600 43.400 43.525 -1.475 623 4,241 +84
Apr03 020923 50.100 50.100 49.050 49.275 -1.225 123 1,214 -18
May03 020923 58.100 58.100 57.400 57.500 -1.000 16 542 +7
Jun03 020923 60.300 60.300 59.750 59.900 -0.550 22 786 -2
Jul03 020923 58.800 58.800 58.350 58.350 -0.500 12 219 +11
Aug03 020923 56.900 56.900 56.700 56.725 -0.225 9 123 +9
Total Volume and Open Interest 5,979 35,792 +168
Pork Bellies(CME)
Feb03 020923 68.650 69.100 67.400 67.950 -1.875 185 1,073 -21
Mar03 020923 68.150 68.550 68.000 68.550 -0.750 1 33 +0
May03 020923 69.400 69.400 68.400 68.400 -1.900 1 20 +1
Jul03 020923 69.900 69.900 69.800 69.800 -0.850 1 16 +1
Aug03 020923 69.000 69.000 69.000 69.000 -0.450 0 4 +0
Total Volume and Open Interest 188 1,146 -19
Cocoa(NYBOT)
Dec02 020923 2124 2138 2115 2130 +17 4,364 36,686 +586
Mar03 020923 2139 2148 2126 2143 +19 3,695 24,797 -80
May03 020923 2142 2164 2142 2156 +17 413 8,921 +8
Jul03 020923 2167 2169 2167 2169 +17 760 8,135 +244
Sep03 020923 2171 2180 2171 2180 +17 580 11,764 -7
Dec03 020923 2180 2190 2175 2190 +21 3,035 13,395 +1,588
Mar04 020923 2200 2200 2200 2200 +21 0 2,367 +0
Total Volume and Open Interest 13,423 109,927 +2,849
Coffee "C"(NYBOT)
Dec02 020923 56.50 57.05 54.40 54.65 -1.40 12,095 40,793 -2,907
Mar03 020923 59.50 59.90 57.30 57.70 -1.35 2,514 14,757 -56
May03 020923 61.00 61.00 59.30 59.50 -1.30 545 6,673 +246
Jul03 020923 62.70 62.70 60.90 60.90 -1.30 285 4,870 -21
Sep03 020923 64.00 64.00 62.30 62.30 -1.20 157 3,369 +25
Dec03 020923 66.25 66.35 64.40 64.40 -1.10 12 259 +6
Total Volume and Open Interest 15,608 70,807 -2,702
Orange Juice(NYBOT)
Nov02 020923 102.30 102.45 101.90 102.25 +0.20 386 16,689 +252
Jan03 020923 104.50 104.65 104.25 104.65 +0.35 47 4,971 -3
Mar03 020923 106.25 106.25 106.25 106.25 +0.30 3 4,329 +0
May03 020923 107.25 107.25 107.25 107.25 +0.55 0 971 +0
Jul03 020923 107.50 107.50 107.50 107.50 +0.30 0 740 +0
Total Volume and Open Interest 436 27,715 +249
Sugar #11(NYBOT)
Oct02 020923 6.88 6.92 6.75 6.88 -0.04 18,120 34,654 -4,896
Mar03 020923 6.52 6.58 6.46 6.57 +0.03 27,562 125,398 +5,825
May03 020923 6.27 6.29 6.17 6.28 +0.04 1,439 15,501 +30
Jul03 020923 5.98 5.99 5.91 5.98 +0.02 2,415 21,392 +227
Oct03 020923 5.93 5.93 5.90 5.92 +0.01 631 12,564 +144
Total Volume and Open Interest 50,443 216,549 +1,426
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020923 1482 1498 1468 1480 +3 1,422 62,680 -67
Mar03 020923 1502 1513 1481 1494 +1 3,173 41,849 +1,299
May03 020923 1526 1526 1509 1509 +1 1,452 11,118 -65
Jul03 020923 1531 1531 1522 1522 +1 1,383 13,279 +243
Sep03 020923 1543 1543 1532 1534 +3 4 9,097 +0
Dec03 020923 1550 1550 1539 1539 +2 3,363 10,198 +691
Total Volume and Open Interest 10,847 150,537 +2,151
London Coffee(LCE)
Sep02 020923 583.00 597.00 582.00 597.00 +12.00 72 2,400 -16
Nov02 020923 590.00 610.00 586.00 605.00 +11.00 3,494 42,487 -1,479
Jan03 020923 601.00 622.00 599.00 618.00 +10.00 2,692 34,385 +354
Mar03 020923 616.00 636.00 613.00 632.00 +10.00 839 25,257 +719
May03 020923 645.00 645.00 633.00 644.00 +10.00 165 12,296 +28
Jul03 020923 657.00 657.00 656.00 657.00 +10.00 74 10,880 +45
Total Volume and Open Interest 7,341 131,677 -344
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020923 189.00 189.00 187.00 187.50 unch 1,218 21,451 -359
Mar03 020923 186.00 186.60 184.70 185.70 +0.60 727 13,749 -40
May03 020923 181.10 181.70 181.10 181.70 +0.60 108 4,635 +34
Aug03 020923 180.20 180.20 180.20 180.20 +0.60 17 3,242 +8
Total Volume and Open Interest 2,087 45,486 -347
Cotton(NYBOT)
Oct02 020923 42.10 42.15 41.10 41.80 -0.15 451 870 -306
Dec02 020923 44.30 44.50 43.35 43.73 -0.37 6,883 45,996 -119
Mar03 020923 46.85 46.85 46.00 46.45 -0.19 718 8,231 -30
May03 020923 50.20 50.30 49.50 49.88 -0.22 646 8,229 +110
Jul03 020923 51.15 51.15 50.90 51.00 -0.30 100 3,362 -28
Oct03 020923 51.85 51.85 51.85 51.85 -0.40 0 156 +0
Total Volume and Open Interest 8,799 68,130 -373
Lumber(CME)
Nov02 020923 219.0 225.2 218.1 223.5 +1.8 347 2,127 -47
Jan03 020923 234.3 236.5 233.0 236.1 +1.4 86 370 +7
Mar03 020923 244.0 245.8 243.0 245.4 +2.9 13 87 -1
May03 020923 252.0 252.0 251.0 251.0 +0.8 4 50 +0
Total Volume and Open Interest 450 2,640 -41
Crude Oil(NYM)
Nov02 020923 30.25 30.93 30.15 30.71 +0.87 92,765 158,515 +5,133
Dec02 020923 30.00 30.63 29.97 30.45 +0.77 32,717 71,731 +1,064
Jan03 020923 29.65 30.10 29.57 29.97 +0.67 14,849 41,235 +1,136
Feb03 020923 28.97 29.33 28.90 29.22 +0.55 6,381 18,153 +2,418
Mar03 020923 28.32 28.55 28.32 28.47 +0.45 2,529 17,134 -153
Apr03 020923 27.60 27.72 27.50 27.72 +0.35 3,564 21,981 +2,308
May03 020923 27.05 27.05 26.89 27.04 +0.24 1,131 11,813 +425
Jun03 020923 26.38 26.45 26.20 26.40 +0.14 3,042 26,699 +93
Jul03 020923 25.84 25.87 25.70 25.87 +0.09 316 7,239 -114
Aug03 020923 25.43 25.43 25.43 25.43 +0.06 166 5,072 +42
Total Volume and Open Interest 204,596 501,998 +473
Heating Oil(NYM)
Oct02 020923 79.80 81.10 79.50 80.57 +1.87 16,279 36,723 -1,972
Nov02 020923 80.60 81.90 80.30 81.41 +1.87 10,810 38,154 +1,323
Dec02 020923 80.70 82.30 80.60 81.86 +1.82 4,713 23,537 +818
Jan03 020923 80.90 82.40 80.70 81.91 +1.77 2,189 14,363 +96
Feb03 020923 79.60 80.80 79.50 80.31 +1.57 794 10,688 -154
Mar03 020923 76.85 77.65 76.85 77.31 +1.32 280 7,271 +54
Apr03 020923 73.90 74.25 73.60 73.86 +1.07 634 4,835 +361
May03 020923 70.45 70.45 70.41 70.41 +0.87 105 3,120 +23
Jun03 020923 68.90 68.90 68.41 68.41 +0.67 330 3,610 -23
Jul03 020923 67.35 68.20 67.35 67.56 +0.52 179 1,528 +50
Total Volume and Open Interest 36,872 151,983 +745
Unleaded Gas(NYM)
Oct02 020923 82.20 84.50 81.80 84.27 +2.86 25,816 28,532 -1,975
Nov02 020923 80.50 82.10 80.30 81.76 +1.92 15,837 31,717 -521
Dec02 020923 79.05 80.30 79.05 80.21 +1.69 3,252 11,930 -361
Jan03 020923 78.90 79.53 78.90 79.53 +1.66 2,159 8,684 +111
Feb03 020923 78.60 79.23 78.25 79.23 +1.46 182 3,383 +110
Mar03 020923 78.75 79.18 78.60 79.18 +1.41 96 3,106 +95
Apr03 020923 83.20 83.98 83.20 83.98 +1.21 222 3,946 +26
May03 020923 83.45 83.45 83.45 83.45 +1.10 365 2,657 +216
Total Volume and Open Interest 47,929 96,222 -2,299
Natural Gas(NYM)
Oct02 020923 3.860 3.990 3.835 3.978 +0.220 43,925 42,703 -2,242
Nov02 020923 4.080 4.180 4.050 4.175 +0.183 19,254 47,492 -283
Dec02 020923 4.240 4.355 4.220 4.342 +0.165 9,036 38,160 +364
Jan03 020923 4.310 4.410 4.290 4.408 +0.151 7,564 32,611 +944
Feb03 020923 4.200 4.298 4.190 4.298 +0.143 2,444 23,133 -243
Mar03 020923 4.040 4.143 4.040 4.143 +0.126 2,715 25,887 +920
Apr03 020923 3.890 3.963 3.860 3.963 +0.106 1,565 18,772 +135
May03 020923 3.840 3.930 3.840 3.930 +0.098 1,241 11,853 -257
Total Volume and Open Interest 97,111 427,888 -3,752
Brent Crude Oil(IPE)
Nov02 020923 28.86 29.37 28.72 29.13 +0.70 27,652 80,975 +2,618
Dec02 020923 28.85 29.12 28.58 29.02 +0.67 21,129 66,818 +5,227
Jan03 020923 28.40 28.83 28.30 28.75 +0.65 6,002 23,475 +671
Feb03 020923 27.80 28.20 27.75 28.14 +0.56 1,603 13,529 -151
Mar03 020923 27.19 27.53 27.15 27.43 +0.46 3,605 11,931 -264
Apr03 020923 26.67 26.75 26.67 26.71 +0.36 2,414 8,177 +635
May03 020923 25.90 26.02 25.90 26.02 +0.25 1,865 7,526 +435
Jun03 020923 25.27 25.46 25.25 25.37 +0.18 2,725 17,103 -275
Total Volume and Open Interest 74,716 277,581 +12,359
Gas Oil(IPE)
Oct02 020923 243.75 247.50 243.00 246.75 +4.75 12,687 52,206 -1,580
Nov02 020923 244.00 247.00 242.75 246.75 +4.75 6,896 49,502 +755
Dec02 020923 242.75 245.50 241.50 244.50 +4.00 4,828 46,935 +212
Jan03 020923 241.50 243.75 240.50 243.25 +4.00 5,319 18,131 -264
Feb03 020923 237.75 237.75 237.75 237.75 +3.50 1,117 5,912 +220
Mar03 020923 231.00 231.25 231.00 231.25 +3.00 1,019 7,577 +789
Apr03 020923 223.50 223.50 223.50 223.50 +2.25 1,300 3,074 +1,200
May03 020923 217.50 217.50 216.50 217.50 +1.75 0 1,876 +0
Total Volume and Open Interest 34,948 223,971 +2,132
US Dollar Index(NYBOT)
Dec02 020923 107.99 108.60 107.56 108.41 +0.31 500 7,957 -19
Mar03 020923 108.93 108.93 108.93 108.93 +0.31 3 2,014 +3
Jun03 020923 109.45 109.45 109.45 109.45 +0.31 0 4 +0
Total Volume and Open Interest 503 9,975 -16
Australian Dollar(IMM)
Dec02 020923 54.28 54.31 53.92 53.98 -0.20 877 18,692 +281
Mar03 020923 53.55 53.55 53.55 53.55 -0.20 0 83 +0
Jun03 020923 53.12 53.12 53.12 53.12 -0.20 0 685 +0
Total Volume and Open Interest 877 19,644 +281
British Pound(IMM)
Dec02 020923 154.68 155.42 154.06 154.32 -0.30 2,153 23,405 +433
Mar03 020923 153.42 153.42 153.42 153.42 -0.30 2 164 +0
Jun03 020923 152.52 152.52 152.52 152.52 -0.30 0 4 +0
Total Volume and Open Interest 2,155 23,574 +433
Canadian Dollar(IMM)
Dec02 020923 63.35 63.36 62.87 63.01 -0.31 2,417 44,254 -12
Mar03 020923 63.10 63.10 62.69 62.79 -0.31 164 3,971 +71
Jun03 020923 62.92 62.92 62.51 62.60 -0.31 54 1,149 +10
Sep03 020923 62.35 62.42 62.35 62.42 -0.31 4 416 +0
Total Volume and Open Interest 2,642 49,998 +72
Japanese Yen(IMM)
Dec02 020923 81.53 81.58 80.83 81.10 -0.22 11,702 69,568 +5,033
Mar03 020923 81.44 81.44 81.44 81.44 -0.23 56 627 +39
Jun03 020923 81.79 81.79 81.79 81.79 -0.25 0 40 +0
Total Volume and Open Interest 11,759 70,443 +5,075
Swiss Franc(IMM)
Dec02 020923 67.27 67.43 66.75 66.97 -0.14 6,038 31,149 -573
Mar03 020923 67.15 67.15 67.15 67.15 -0.14 1 405 +2
Jun03 020923 67.31 67.31 67.31 67.31 -0.14 0 3 +0
Total Volume and Open Interest 6,039 31,588 -571
EuroFX(IMM)
Dec02 020923 97.88 98.14 97.16 97.44 -0.26 10,047 83,063 +413
Mar03 020923 97.75 97.75 96.96 97.10 -0.26 29 720 +1
Jun03 020923 96.81 96.81 96.81 96.81 -0.27 1 257 +0
Total Volume and Open Interest 10,077 84,065 +414
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020923 9470.0 9550.0 9420.0 9545.0 +63.0 5,741 17,768 +258
Total Volume and Open Interest 5,946 19,021 +363
30-Year T-Bonds(CBOT)
Dec02 020923 113~07 114~06 112~26 114~03 +1~01 204,206 476,421 +20,556
Mar03 020923 112~04 113~00 112~04 112~30 +1~01 346 26,797 +113
Jun03 020923 111~27 111~27 111~27 111~27 +1~01 0 88 +0
Total Volume and Open Interest 204,552 503,306 +7,732
Municipal Bonds(CBOT)
Dec02 020923 110~09 110~23 110~09 110~23 +0~23 235 4,670 +22
Total Volume and Open Interest 235 4,670 -623
10-Year T-Notes(CBOT)
Dec02 020923 114~230 115~145 114~180 115~110 +0~210 284,201 878,262 +25,070
Mar03 020923 114~000 114~135 114~000 114~120 +0~220 2,811 26,230 +1,808
Total Volume and Open Interest 287,012 904,492 +14,383
5-Year T-Notes(CBOT)
Dec02 020923 113~125 113~205 113~115 113~185 +0~135 47,546 654,488 +11,894
Mar03 020923 112~125 112~125 112~125 112~125 +0~135 99 257 +99
Total Volume and Open Interest 47,645 654,745 +2,184
2 Year T-Notes(CBOT)
Dec02 020923 107~000 107~004 106~122 106~126 +0~009 3,193 101,852 +487
Total Volume and Open Interest 3,521 109,772 +425
3-Mth T-Bills(IMM)
Dec02 020923 98.57 98.57 98.57 98.57 unch 3 31 +1
Total Volume and Open Interest 3 32 +1
Eurodollars(IMM)
Dec02 020923 98.345 98.355 98.330 98.335 +0.010 99,307 779,617 +11,680
Mar03 020923 98.290 98.305 98.265 98.280 +0.025 130,034 648,225 -697
Jun03 020923 98.050 98.075 98.020 98.050 +0.045 111,640 449,783 +5,174
Sep03 020923 97.720 97.730 97.685 97.710 +0.040 68,068 367,532 +1,548
Dec03 020923 97.365 97.365 97.325 97.345 +0.035 36,457 324,717 +1,287
Mar04 020923 97.035 97.050 97.020 97.030 +0.040 23,738 212,353 +152
Jun04 020923 96.760 96.795 96.760 96.795 +0.060 15,820 165,996 +1,405
Sep04 020923 96.560 96.600 96.535 96.595 +0.075 17,001 140,244 +2,291
Dec04 020923 96.385 96.420 96.365 96.415 +0.080 6,750 131,235 +935
Mar05 020923 96.240 96.280 96.225 96.275 +0.085 6,690 104,586 +285
Jun05 020923 96.075 96.145 96.075 96.135 +0.090 5,592 93,040 -62
Sep05 020923 95.940 96.010 95.935 95.995 +0.095 5,048 78,321 +1,133
Total Volume and Open Interest 555,012 4,008,989 +32,727
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020923 99.91 99.91 99.91 99.91 unch 278 8,571 +15
Mar03 020923 99.89 99.89 99.89 99.89 unch 8 5,717 -17
Jun03 020923 99.90 99.90 99.90 99.90 unch 10 6,151 +9
Sep03 020923 99.85 99.85 99.84 99.85 unch 30 3,941 +133
Dec03 020923 99.80 99.81 99.80 99.81 unch 0 2,207 -240
Mar04 020923 99.77 99.77 99.77 99.77 unch 0 711 +0
Jun04 020923 99.74 99.74 99.74 99.74 unch 0 594 +0
Sep04 020923 99.69 99.69 99.69 99.69 unch 0 910 +0
Dec04 020923 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 326 32,623 -100
3-Mth Euro-Yen(SIMEX)
Dec02 020923 99.91 99.91 99.91 99.91 0.00 1,635 42,749 -474
Mar03 020923 99.89 99.89 99.89 99.89 0.00 1,564 37,022 +904
Jun03 020923 99.89 99.89 99.89 99.89 -0.01 863 47,614 +223
Sep03 020923 99.85 99.86 99.85 99.85 -0.01 1,817 33,380 +1,303
Dec03 020923 99.82 99.82 99.82 99.82 unch 1,511 23,294 +949
Mar04 020923 99.76 99.76 99.76 99.76 -0.01 689 20,941 +320
Jun04 020923 99.75 99.75 99.75 99.75 unch 923 9,704 +576
Sep04 020923 99.69 99.69 99.69 99.69 -0.02 37 2,335 +15
Total Volume and Open Interest 9,505 229,737 +4,252
German Euro-Bund(EUREX)
Dec02 020923 112.25 112.44 111.85 112.34 +0.43 946,284 783,276 +60,461
Mar03 020923 111.61 112.07 111.61 112.04 +0.44 3,864 606 -141
Jun03 020923 111.59 111.59 111.59 111.59 +0.43 101 0 +0
Total Volume and Open Interest 950,249 783,882 +60,320
German Euro-Bobl(EUREX)
Dec02 020923 109.43 109.58 109.18 109.52 +0.30 529,213 631,697 +20,003
Mar03 020923 109.52 109.52 109.52 109.52 +0.31 476 838 +90
Jun03 020923 109.06 109.06 109.06 109.06 +0.30      
Total Volume and Open Interest 529,689 632,535 +20,093
Long Gilt(LIFFE)
Sep02 020923 117~16 117~30 117~16 117~30 +0~10 223 7,759 -41
Dec02 020923 120~14 120~24 120~05 120~21 +0~09 20,390 88,967 -2,701
Total Volume and Open Interest 20,613 96,726 -2,742
3-Mth Short Sterling(LIFFE)
Dec02 020923 96.14 96.17 96.10 96.16 +0.04 30,533 0 +0
Mar03 020923 96.15 96.21 96.12 96.19 +0.06 40,699 0 +0
Jun03 020923 96.07 96.13 96.03 96.11 +0.06 25,453 0 +0
Total Volume and Open Interest 127,088    
3-Mth Euribor(LIFFE)
Dec02 020923 96.930 96.960 96.915 96.950 +0.030 94,754 461,926 -8,818
Mar03 020923 97.035 97.085 97.010 97.070 +0.050 114,790 413,628 -815
Jun03 020923 96.995 97.050 96.965 97.035 +0.060 94,860 293,708 +7,789
Total Volume and Open Interest 423,576 1,846,546 +4,189
3-Mth Aus T-Bills(SFE)
Dec02 020923 95.11 95.18 95.11 95.16 +0.04 29,135 212,631 +20,482
Mar03 020923 95.00 95.06 95.00 95.04 +0.04 5,123 55,510 +6,748
Jun03 020923 94.90 94.97 94.90 94.94 +0.05 2,652 30,367 +755
Sep03 020923 94.84 94.85 94.84 94.84 +0.05 702 17,801 +44
Dec03 020923 94.72 94.75 94.72 94.74 +0.06 245 13,793 +85
Mar04 020923 94.67 94.67 94.66 94.66 +0.07 312 8,053 +19
Jun04 020923 94.57 94.57 94.57 94.57 +0.06 130 5,032 +13
Sep04 020923 94.51 94.51 94.49 94.49 +0.06 143 3,162 +81
Dec04 020923 94.44 94.44 94.43 94.43 +0.07 22 1,609 +0
Mar05 020923 94.39 94.39 94.38 94.38 +0.07 2 477 -2
Total Volume and Open Interest 38,466 348,778 +28,225
10-Year Aus T-Bonds(SFE)
Dec02 020923 94.62 94.72 94.62 94.69 +0.06 2,276 112,626 -940
Mar03 020923 94.69 94.69 94.69 94.69 +0.06      
Total Volume and Open Interest 8,763 113,566 -1,846
3-Year Aus T-Bonds(SFE)
Dec02 020923 94.93 95.02 94.93 94.99 +0.05 37,174 247,466 +20,298
Mar03 020923 94.99 94.99 94.99 94.99 +0.05      
Total Volume and Open Interest 37,174 247,466 +20,298
Gold(CMX)
Oct02 020923 324.5 324.8 322.0 323.1 +0.9 1,833 9,325 -1,011
Dec02 020923 325.2 326.0 322.6 324.1 +0.9 29,653 117,474 +4,692
Feb03 020923 326.8 326.8 324.0 325.0 +0.9 278 9,509 -65
Apr03 020923 326.5 326.5 325.4 325.7 +0.9 29 4,770 +265
Jun03 020923 325.4 326.3 325.3 326.3 +0.9 8 6,280 +3
Aug03 020923 326.9 326.9 326.9 326.9 +0.9 1 7,062 +0
Total Volume and Open Interest 31,819 175,298 +3,870
Silver(CMX)
Sep02 020923 462.7 462.7 462.7 462.7 -0.2 12 221 -12
Dec02 020923 467.5 467.5 460.0 464.8 -0.2 7,060 59,667 -634
Mar03 020923 468.0 469.5 462.0 467.5 -0.2 1,125 8,070 +787
May03 020923 468.7 468.7 468.7 468.7 -0.2 304 2,151 -199
Jul03 020923 468.5 469.9 468.5 469.9 -0.2 719 6,276 +706
Total Volume and Open Interest 9,239 82,256 +653
Platinum(NYM)
Oct02 020923 560.0 569.0 559.0 568.0 +10.0 1,090 4,980 -268
Jan03 020923 554.0 564.0 554.0 562.5 +10.5 503 1,850 +284
Apr03 020923 559.5 559.5 559.5 559.5 +10.5 0 4 +0
Jul03 020923 557.5 557.5 557.5 557.5 +10.5 0 4 +0
Total Volume and Open Interest 1,593 6,838 +16
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020923 333.00 333.00 330.00 330.00 -1.00 15 1,864 +7
Mar03 020923 330.00 330.00 330.00 330.00        
Copper(CMX)
Sep02 020923 67.00 67.05 66.80 67.05 -0.45 349 881 -155
Dec02 020923 67.70 67.80 67.30 67.75 -0.50 3,862 55,604 +38
Mar03 020923 68.45 68.70 68.25 68.55 -0.50 106 7,050 +51
May03 020923 68.75 69.10 68.75 69.10 -0.50 47 3,283 +4
Jul03 020923 69.40 69.60 69.40 69.50 -0.50 33 2,940 +22
Total Volume and Open Interest 5,135 99,389 +384
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020923 7865 7895 7765 7865 -80 23,539 29,001 -385
Mar03 020923 7845 7855 7765 7854 -81 27 162 -43
Jun03 020923 7841 7841 7841 7841 -86      
Total Volume and Open Interest 23,566 29,190 -18,391
S & P 500(CME)
Dec02 020923 835.00 838.00 824.50 834.40 -7.80 58,292 560,775 -2,927
Mar03 020923 835.00 835.00 830.50 833.80 -8.00 160 22,507 +139
Jun03 020923 833.60 833.60 833.60 833.60 -8.20 0 371 +0
Sep03 020923 836.10 836.10 836.10 836.10 -8.20 0 35 +0
Total Volume and Open Interest 58,453 583,709 -151,444
S & P 500 E-Mini(Globex)
Dec02 020923 843.50 846.00 824.50 834.50 -7.75 517,443 167,628 +7,230
Mar03 020923 830.50 833.75 830.50 833.75        
NASDAQ 100(CME)
Dec02 020923 865.00 869.00 841.00 849.50 -26.00 10,348 67,148 +653
Mar03 020923 853.50 853.50 853.50 853.50 -27.50 0 490 +0
Jun03 020923 859.00 859.00 859.00 859.00 -27.50      
Total Volume and Open Interest 10,348 67,638  
NASDAQ 100 E-Mini(GLOBEX)
Dec02 020923 877.0 877.5 840.5 849.5 -26.0 200,455 67,709 +3,191
Mar03 020923 853.5 853.5 853.5 853.5        
NYSE Composite(NYBOT)
Dec02 020923 453.75 454.50 448.75 454.25 -3.25 780 1,701 +35
Mar03 020923 454.00 454.00 454.00 454.00 -3.25      
Jun03 020923 453.75 453.75 453.75 453.75 -3.25      
Total Volume and Open Interest 780 1,701 -3,139
S & P Midcap 400(CME)
Dec02 020923 412.00 413.00 405.50 408.50 -5.50 1,104 14,216 -129
Mar03 020923 409.50 409.50 409.50 409.50 -5.50      
Jun03 020923 412.50 412.50 412.50 412.50 -5.50      
Total Volume and Open Interest 1,104 14,216 -6,777
Russell 2000(CME)
Dec02 020923 365.00 366.50 356.50 359.50 -8.00 2,005 21,957 -198
Mar03 020923 360.50 360.50 360.50 360.50 -8.00      
Jun03 020923 362.50 362.50 362.50 362.50 -8.00      
Total Volume and Open Interest 2,005 21,957 -10,252
Value Line(KCBT)
Dec02 020923 940.00 940.00 930.00 930.00 -20.00 2 40 +1
Total Volume and Open Interest 2 40 -56
Nikkei 225(CME)
Dec02 020923 9495 9495 9350 9480 -95 1,543 17,702 +173
Mar03 020923 9480 9480 9480 9480 -95 0 7 +0
Total Volume and Open Interest 1,543 17,712 +173
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 020923 2900.0 2955.5 2769.0 2797.0 -98.0 81,753 610,583 +2,118
Oct02 020923 2923.5 2954.0 2787.0 2804.0 -99.0 4,593 28,989 +3,769
Nov02 020923 2811.0 2811.0 2811.0 2811.0 -100.5      
Total Volume and Open Interest 87,550 683,425 +7,038
DAX Index(EUREX)
Dec02 020923 3051.0 3134.5 2916.5 2950.5 -163.5 98,660 187,954 +15,729
Mar03 020923 3112.5 3112.5 2954.0 2972.5 -165.0 320 5,624 +143
Jun03 020923 2955.5 2955.5 2955.5 2955.5        
FT-SE 100(LIFFE)
Dec02 020923 3850.00 3947.00 3722.00 3755.00 -108.00 94,238 369,186 +7,958
Mar03 020923 3793.00 3801.50 3737.00 3737.00 -127.00 0 20,419 +0
Jun03 020923 3800.00 3800.00 3745.00 3745.00 -124.50 0 11,824 +0
Total Volume and Open Interest 112,886 581,463 +10,400
SPI 200(SFE)
Sep02 020923 3070.0 3070.0 3045.0 3053.0 -16.0 15,689 130,941 -11,620
Dec02 020923 3079.0 3079.0 3055.0 3063.0 -16.0 6,763 29,053 +6,395
Mar03 020923 3073.0 3073.0 3073.0 3073.0 -16.0 160 1,361 +88
Total Volume and Open Interest 22,612 162,995 -5,137
GSCI(CME)
Oct02 020923 227.20 229.10 227.20 228.80 +3.10 126 18,165 +65
Nov02 020923 229.00 229.00 229.00 229.00 +3.30 0 4 +0
Dec02 020923 229.00 229.00 229.00 229.00 +3.30 0 2 +0
Total Volume and Open Interest 126 18,171 +65
Bridge CRB Index(NYBOT)
Nov02 020923 227.75 228.50 226.75 227.25 -0.80 75 437 -28
Jan03 020923 228.75 229.00 228.75 229.00 -0.80 1 138 -1
Feb03 020923 228.75 228.75 228.75 228.75 -0.80 0 54 +0
Total Volume and Open Interest 76 639 -29
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