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 October 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021004 539.00 543.75 536.25 539.50 +1.50 40,583 89,545 -3,128
Jan03 021004 543.00 547.50 540.75 544.00 +1.25 7,515 31,512 +609
Mar03 021004 546.00 550.75 543.50 546.50 +1.25 3,418 26,691 +312
May03 021004 545.00 549.50 543.50 546.75 +1.50 1,799 30,909 +421
Jul03 021004 544.50 550.50 544.00 547.00 +1.75 1,345 14,992 +150
Aug03 021004 540.00 544.00 540.00 541.50 +3.00 60 964 +23
Sep03 021004 527.00 527.00 527.00 527.00 +4.00 1 222 +0
Total Volume and Open Interest 55,511 202,043 -1,366
Soybean Meal(CBOT)
Oct02 021004 166.50 168.00 165.30 167.10 +0.40 3,678 4,478 -1,209
Dec02 021004 169.70 171.40 168.50 170.40 +1.20 17,201 66,248 -231
Jan03 021004 170.70 172.40 169.70 171.60 +1.40 2,311 14,147 +439
Mar03 021004 172.00 173.70 171.00 172.90 +1.70 2,814 12,096 +79
May03 021004 171.80 173.70 171.30 172.60 +1.80 2,393 14,750 +394
Jul03 021004 171.50 173.80 171.50 172.90 +1.90 2,251 10,653 +409
Aug03 021004 171.00 172.50 170.50 171.10 +1.80 340 2,205 -204
Sep03 021004 169.50 169.50 168.00 168.50 +1.50 18 2,017 -11
Total Volume and Open Interest 31,611 131,519 -174
Soybean Oil(CBOT)
Oct02 021004 19.49 19.61 19.36 19.48 -0.01 1,720 3,135 -638
Dec02 021004 19.50 19.66 19.37 19.47 -0.04 15,652 74,631 -2,903
Jan03 021004 19.55 19.68 19.44 19.48 -0.07 2,435 14,479 -936
Mar03 021004 19.61 19.75 19.53 19.56 -0.05 2,846 15,985 +7
May03 021004 19.61 19.72 19.55 19.56 -0.06 1,086 11,287 +59
Jul03 021004 19.63 19.72 19.50 19.55 -0.08 763 7,284 +244
Aug03 021004 19.57 19.57 19.45 19.45 -0.05 72 1,407 +71
Sep03 021004 19.50 19.50 19.26 19.26 -0.14 30 720 +20
Total Volume and Open Interest 25,065 134,296 -3,984
Canola(WCE)
Nov02 021004 419.0 419.5 417.0 418.8 +0.3 4,122 14,354 -2,070
Jan03 021004 425.0 425.3 423.0 423.9 -0.3 3,425 18,970 +33
Mar03 021004 426.0 427.2 424.5 425.9 +0.7 1,238 9,683 +731
May03 021004 426.0 426.5 425.5 425.7 +0.7 686 2,669 +205
Jul03 021004 423.0 423.0 423.0 423.0 +1.0 203 674 -104
Total Volume and Open Interest 9,724 48,847 -1,162
Corn(CBOT)
Dec02 021004 256.00 260.25 255.00 257.75 +3.25 42,708 270,234 -2,006
Mar03 021004 261.50 266.00 261.25 263.75 +3.00 8,755 108,802 +59
May03 021004 265.75 268.25 264.50 267.00 +3.00 1,339 30,850 +92
Jul03 021004 266.25 269.00 265.00 267.25 +3.00 2,123 33,311 -223
Sep03 021004 253.00 256.25 253.00 255.25 +3.75 158 8,178 +61
Dec03 021004 243.25 245.75 242.50 244.50 +1.75 1,775 25,908 +247
Total Volume and Open Interest 56,941 480,845 -1,787
Wheat(CBOT)
Dec02 021004 373.50 381.00 370.50 376.25 +1.50 29,469 76,527 -3,400
Mar03 021004 376.50 384.00 375.00 379.50 +0.75 4,680 23,148 -532
May03 021004 361.50 367.50 361.00 363.00 +1.00 321 2,203 -4
Jul03 021004 337.00 340.50 334.50 338.50 +0.75 1,759 13,814 +267
Sep03 021004 340.00 344.00 339.00 340.50 unch 106 963 +39
Total Volume and Open Interest 36,553 119,153 -3,432
Wheat(KCBT)
Dec02 021004 463.00 469.50 460.00 466.50 -1.00 10,078 41,058 -2,149
Mar03 021004 451.50 456.00 448.50 453.50 unch 3,410 19,333 -293
May03 021004 425.00 429.50 425.00 428.00 +1.25 273 2,309 +69
Jul03 021004 369.00 379.00 369.00 379.00 +6.00 724 6,678 -275
Sep03 021004 371.00 380.00 371.00 380.00 +6.00 14 335 +13
Total Volume and Open Interest 14,578 70,218 -2,613
Wheat(MGE)
Dec02 021004 494.50 497.00 488.50 492.50 -6.00 4,046 19,141 -132
Mar03 021004 494.00 495.75 488.50 492.50 -4.75 2,193 9,178 +340
May03 021004 476.00 477.50 472.00 474.00 -4.75 356 2,076 +186
Jul03 021004 445.00 447.50 442.00 443.00 -4.00 305 1,829 +134
Sep03 021004 410.00 412.00 408.00 409.50 -4.75 132 813 +48
Total Volume and Open Interest 7,127 34,112 +650
Oats(CBOT)
Dec02 021004 213.00 215.25 212.00 212.50 +1.50 1,050 7,173 -33
Mar03 021004 206.75 208.00 206.00 206.00 +0.75 240 2,444 +48
May03 021004 198.50 200.50 198.50 199.50 +0.50 3 495 -7
Jul03 021004 194.50 194.50 194.50 194.50 +0.50 0 11 +0
Total Volume and Open Interest 1,293 10,131 +9
Rough Rice(CBOT)
Nov02 021004 3.98 3.99 3.81 3.87 -0.13 253 4,472 -4
Jan03 021004 4.24 4.25 4.05 4.10 -0.14 60 1,227 +44
Mar03 021004 4.35 4.44 4.32 4.37 -0.10 13 1,114 +4
May03 021004 4.55 4.60 4.55 4.60 -0.09 1 968 +0
Total Volume and Open Interest 327 8,229 +44
Live Cattle(CME)
Oct02 021004 67.175 67.350 66.800 66.825 -0.400 5,740 14,616 -1,243
Dec02 021004 69.900 70.450 69.825 69.925 -0.275 12,080 49,192 +716
Feb03 021004 71.600 72.100 71.550 71.775 unch 2,972 23,588 -203
Apr03 021004 71.850 72.225 71.850 72.075 unch 1,004 12,297 +217
Jun03 021004 67.450 67.800 67.350 67.475 -0.125 1,088 8,516 +455
Aug03 021004 67.650 67.900 67.650 67.800 -0.100 43 636 +10
Total Volume and Open Interest 22,927 108,904 -48
Feeder Cattle(CME)
Oct02 021004 80.250 80.550 79.900 79.900 -0.425 536 3,704 -186
Nov02 021004 80.050 80.325 79.550 79.600 -0.450 1,020 4,380 +22
Jan03 021004 78.700 79.150 78.375 78.450 -0.350 551 2,620 +184
Mar03 021004 76.800 77.000 76.400 76.475 -0.425 64 512 +21
Apr03 021004 76.650 76.650 76.400 76.400 -0.500 55 271 +22
May03 021004 76.550 76.650 76.500 76.500 -0.500 23 255 +19
Aug03 021004 78.750 78.750 78.250 78.250 -0.500 3 53 +2
Total Volume and Open Interest 2,252 11,796 +84
Lean Hogs(CME)
Oct02 021004 43.000 43.125 41.800 42.700 -0.025 2,308 4,497 -451
Dec02 021004 40.900 40.950 39.500 39.600 -1.225 4,781 21,978 +134
Feb03 021004 47.750 47.800 46.425 46.600 -1.100 1,384 4,804 -247
Apr03 021004 52.550 52.550 51.700 51.950 -0.725 103 1,289 -32
May03 021004 60.500 60.500 59.500 59.500 -1.150 38 720 +12
Jun03 021004 62.400 62.400 61.900 61.950 -0.800 78 1,118 -9
Jul03 021004 60.600 60.600 60.150 60.150 -0.600 30 270 +15
Aug03 021004 58.200 58.200 57.550 57.550 -0.650 0 155 +0
Total Volume and Open Interest 8,722 34,854 -578
Pork Bellies(CME)
Feb03 021004 77.900 77.900 74.525 74.525 -3.000 515 1,246 +41
Mar03 021004 77.000 77.000 74.000 74.000 -3.000 6 43 +1
May03 021004 76.600 76.600 76.600 76.600 -1.100 0 17 +0
Jul03 021004 76.000 76.000 76.000 76.000 -1.000 0 12 +0
Aug03 021004 74.000 74.000 74.000 74.000 -1.000 0 5 +0
Total Volume and Open Interest 521 1,323 +42
Cocoa(NYBOT)
Dec02 021004 2191 2232 2188 2224 +9 2,828 38,081 -506
Mar03 021004 2199 2233 2198 2229 +7 937 25,564 +170
May03 021004 2208 2237 2208 2237 +7 327 9,303 -5
Jul03 021004 2244 2244 2244 2244 +8 0 8,604 -1
Sep03 021004 2251 2251 2251 2251 +8 21 12,046 +21
Dec03 021004 2247 2260 2247 2260 +10 200 13,437 +200
Mar04 021004 2269 2269 2269 2269 +10 0 2,545 +0
Total Volume and Open Interest 4,334 115,358 -101
Coffee "C"(NYBOT)
Dec02 021004 55.80 56.40 55.75 56.00 -0.45 3,075 37,451 -199
Mar03 021004 58.90 59.20 58.70 58.95 -0.40 1,706 15,904 +357
May03 021004 60.65 60.90 60.50 60.65 -0.50 541 6,895 +56
Jul03 021004 62.30 62.30 62.05 62.05 -0.40 1,007 5,357 +450
Sep03 021004 63.65 63.65 63.45 63.45 -0.30 889 4,138 +513
Dec03 021004 65.25 65.25 65.25 65.25 unch 20 310 +11
Total Volume and Open Interest 7,238 70,146 +1,188
Orange Juice(NYBOT)
Nov02 021004 93.30 93.80 92.55 93.45 unch 1,304 12,642 -516
Jan03 021004 96.30 96.70 95.45 96.40 unch 626 5,271 -97
Mar03 021004 98.60 98.70 98.50 98.70 unch 173 4,739 +104
May03 021004 100.00 100.35 99.75 100.35 unch 159 1,133 +74
Jul03 021004 101.35 101.35 101.35 101.35 unch 0 750 +0
Total Volume and Open Interest 2,262 24,560 -435
Sugar #11(NYBOT)
Mar03 021004 6.74 6.89 6.71 6.73 -0.03 9,025 136,786 -1,024
May03 021004 6.38 6.50 6.36 6.36 -0.01 2,137 19,204 +644
Jul03 021004 6.00 6.06 5.91 5.94 -0.02 2,240 22,456 +181
Oct03 021004 5.90 5.98 5.84 5.84 -0.03 191 12,122 +47
Mar04 021004 5.96 6.00 5.92 5.92 -0.02 250 4,744 +95
Total Volume and Open Interest 13,876 198,056 -67
London Cocoa(LCE)
Dec02 021004 1514 1530 1495 1530 +6 1,680 65,401 +285
Mar03 021004 1526 1545 1511 1545 +10 791 42,118 -130
May03 021004 1540 1561 1530 1561 +11 330 11,334 +10
Jul03 021004 1540 1574 1540 1574 +12 261 13,658 +7
Sep03 021004 1584 1584 1584 1584 +12 11 9,298 -6
Dec03 021004 1563 1591 1558 1591 +12 0 10,833 +0
Mar04 021004 1601 1601 1601 1601 +12 0 2,838 +0
Total Volume and Open Interest 3,073 155,515 +166
London Coffee(LCE)
Nov02 021004 645.00 645.00 619.00 621.00 -29.00 2,286 35,076 -330
Jan03 021004 660.00 660.00 633.00 636.00 -27.00 2,155 38,466 -199
Mar03 021004 662.00 666.00 646.00 648.00 -28.00 691 30,795 +207
May03 021004 686.00 686.00 660.00 662.00 -27.00 527 14,093 +156
Jul03 021004 690.00 690.00 674.00 674.00 -27.00 0 11,572 +0
Sep03 021004 700.00 703.00 687.00 687.00 -27.00 0 3,987 +0
Total Volume and Open Interest 5,764 135,012 -161
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021004 196.00 197.00 194.50 195.70 -1.10 1,509 18,724 -264
Mar03 021004 191.00 191.50 189.00 189.70 -1.60 573 16,165 +313
May03 021004 185.00 186.00 184.50 184.70 -1.10 23 5,250 +4
Aug03 021004 180.00 182.00 180.00 180.70 -1.60 219 3,488 +53
Total Volume and Open Interest 2,583 47,251 +285
Cotton(NYBOT)
Oct02 021004 43.00 43.00 40.50 40.60 -1.95 16 175 -8
Dec02 021004 44.12 44.20 42.35 42.44 -1.82 7,385 45,110 -395
Mar03 021004 46.60 46.70 45.10 45.13 -1.70 595 9,289 -42
May03 021004 49.90 49.90 48.45 48.65 -1.50 216 9,241 +5
Jul03 021004 51.10 51.10 49.55 49.70 -1.60 112 3,556 +9
Oct03 021004 51.50 51.50 51.07 51.07 -0.98 0 175 +0
Total Volume and Open Interest 8,383 69,103 -417
Lumber(CME)
Nov02 021004 230.6 233.0 228.3 230.0 -0.3 553 2,319 +39
Jan03 021004 245.1 246.8 243.5 244.0 unch 111 484 +15
Mar03 021004 254.8 257.5 254.1 254.1 +1.0 19 127 -7
May03 021004 261.1 261.1 261.1 261.1 +2.1 6 47 +3
Total Volume and Open Interest 694 2,984 +51
Crude Oil(NYM)
Nov02 021004 29.77 29.85 28.62 29.62 -0.14 103,426 170,014 -6,861
Dec02 021004 29.70 29.70 29.30 29.52 -0.12 65,436 86,419 +675
Jan03 021004 29.34 29.36 28.95 29.21 -0.07 19,315 46,236 -2,724
Feb03 021004 28.86 28.87 28.65 28.78 -0.01 9,761 19,940 +846
Mar03 021004 28.10 28.23 28.00 28.23 +0.05 7,002 20,191 +893
Apr03 021004 27.60 27.66 27.50 27.66 +0.08 6,173 26,310 -680
May03 021004 26.97 27.09 26.97 27.09 +0.11 6,788 17,275 +1,152
Jun03 021004 26.50 26.52 26.37 26.52 +0.13 4,182 29,548 +254
Jul03 021004 25.80 25.99 25.74 25.99 +0.14 184 10,216 +2
Aug03 021004 25.57 25.57 25.57 25.57 +0.15 238 7,057 +210
Total Volume and Open Interest 228,428 551,843 -5,918
Heating Oil(NYM)
Nov02 021004 79.65 79.80 78.60 79.19 -0.24 27,609 55,803 -4,779
Dec02 021004 80.40 80.50 79.40 79.87 -0.21 10,749 28,192 -174
Jan03 021004 80.75 80.75 79.85 80.22 -0.11 2,570 17,815 +701
Feb03 021004 79.35 79.40 78.75 79.02 -0.01 2,203 11,837 +893
Mar03 021004 76.65 76.75 76.25 76.47 +0.19 335 8,536 -66
Apr03 021004 73.80 73.80 73.40 73.52 +0.34 62 5,258 -47
May03 021004 70.40 70.80 70.30 70.42 +0.44 31 3,367 +27
Jun03 021004 68.65 68.87 68.60 68.87 +0.54 396 5,825 +62
Jul03 021004 68.25 68.25 68.12 68.12 +0.54 128 2,630 +1
Aug03 021004 68.25 68.25 68.02 68.02 +0.54 4 1,631 +3
Total Volume and Open Interest 44,454 149,512 -3,454
Unleaded Gas(NYM)
Nov02 021004 80.50 80.60 79.15 79.72 -0.53 28,586 50,731 -1,971
Dec02 021004 79.00 79.20 77.90 78.57 -0.30 9,189 20,617 +410
Jan03 021004 78.40 78.40 77.55 77.97 -0.20 1,313 8,957 -97
Feb03 021004 77.97 77.97 77.97 77.97 -0.02 283 2,727 +15
Mar03 021004 77.80 78.22 77.80 78.22 +0.11 170 2,911 -24
Apr03 021004 82.80 83.22 82.50 83.22 +0.26 276 3,934 +136
May03 021004 82.70 82.70 82.67 82.67 +0.31 15 3,518 +5
Jun03 021004 81.60 81.60 81.47 81.47 +0.36 0 1,003 +0
Total Volume and Open Interest 39,832 96,243 -1,526
Natural Gas(NYM)
Nov02 021004 3.740 3.875 3.720 3.739 +0.015 74,248 53,638 -6,392
Dec02 021004 4.000 4.070 3.960 3.969 +0.010 16,237 37,872 +48
Jan03 021004 4.090 4.175 4.075 4.086 +0.010 8,495 33,797 -1,005
Feb03 021004 4.030 4.080 4.000 4.009 +0.015 2,680 21,832 +282
Mar03 021004 3.915 3.950 3.880 3.889 +0.018 3,980 29,114 -101
Apr03 021004 3.770 3.820 3.750 3.759 +0.021 2,760 18,278 +339
May03 021004 3.760 3.780 3.730 3.734 +0.021 1,049 12,779 -131
Jun03 021004 3.790 3.810 3.764 3.764 +0.020 1,383 20,655 +234
Total Volume and Open Interest 117,559 406,192 -4,959
Brent Crude Oil(IPE)
Nov02 021004 28.34 28.48 27.90 28.12 -0.14 43,109 61,842 -594
Dec02 021004 28.33 28.41 27.86 28.06 -0.18 29,870 80,893 +2,555
Jan03 021004 28.18 28.22 27.75 27.91 -0.17 8,257 29,845 +453
Feb03 021004 27.72 27.84 27.37 27.56 -0.13 3,661 18,125 +1,379
Mar03 021004 27.13 27.25 26.80 26.97 -0.08 3,265 14,554 +1,415
Apr03 021004 26.55 26.56 26.36 26.37 -0.03 1,665 10,316 -210
May03 021004 25.97 25.97 25.77 25.77 unch 0 10,005 +0
Jun03 021004 25.40 25.45 25.25 25.26 +0.02 1,401 21,449 +167
Total Volume and Open Interest 91,924 301,947 +4,819
Gas Oil(IPE)
Oct02 021004 243.25 245.25 241.00 242.25 -0.50 15,552 37,440 -4,532
Nov02 021004 242.25 244.50 240.75 241.75 -0.25 16,120 72,087 +3,317
Dec02 021004 241.50 243.00 239.50 240.75 +0.25 6,587 46,233 +1,639
Jan03 021004 240.50 241.75 239.00 239.50 +0.50 2,388 19,723 +314
Feb03 021004 235.50 235.50 235.00 235.00 +0.50 150 7,408 -200
Mar03 021004 230.00 230.00 229.00 229.00 +1.00 0 8,222 +0
Apr03 021004 223.25 223.25 222.00 222.00 +1.50 0 3,524 +0
May03 021004 216.75 216.75 216.75 216.75 +2.25 0 1,956 +0
Total Volume and Open Interest 41,447 237,005 +833
US Dollar Index(NYBOT)
Dec02 021004 107.35 108.15 107.20 108.02 +0.66 331 8,126 +31
Mar03 021004 108.56 108.56 108.56 108.56 +0.66 1 2,022 +1
Jun03 021004 109.10 109.10 109.10 109.10 +0.66 0 4 +0
Total Volume and Open Interest 332 10,152 +32
Australian Dollar(IMM)
Dec02 021004 54.41 54.50 54.18 54.34 +0.03 2,941 19,592 +1,395
Mar03 021004 53.91 53.91 53.91 53.91 +0.03 2 96 +1
Jun03 021004 53.48 53.48 53.48 53.48 +0.03 0 685 +0
Total Volume and Open Interest 2,945 20,561 +1,398
British Pound(IMM)
Dec02 021004 156.20 156.38 155.76 155.98 -0.26 4,274 30,034 +1,478
Mar03 021004 155.04 155.04 155.04 155.04 -0.26 0 186 +19
Jun03 021004 154.10 154.10 154.10 154.10 -0.26 0 4 +0
Total Volume and Open Interest 4,274 30,225 +1,497
Canadian Dollar(IMM)
Dec02 021004 62.80 62.90 62.53 62.61 -0.05 4,033 47,440 +706
Mar03 021004 62.65 62.66 62.31 62.39 -0.05 132 4,299 +123
Jun03 021004 62.38 62.38 62.15 62.20 -0.05 29 1,545 +13
Sep03 021004 62.07 62.07 61.98 62.02 -0.05 94 518 +48
Total Volume and Open Interest 4,374 54,112 +965
Japanese Yen(IMM)
Dec02 021004 81.67 81.73 81.38 81.43 -0.39 11,047 70,256 +664
Mar03 021004 81.74 81.74 81.74 81.74 -0.39 18 625 +38
Jun03 021004 82.04 82.04 82.04 82.04 -0.39 0 40 +0
Total Volume and Open Interest 11,065 71,133 +702
Swiss Franc(IMM)
Dec02 021004 67.64 67.71 67.00 67.16 -0.55 5,324 35,161 +935
Mar03 021004 67.31 67.32 67.31 67.32 -0.55 0 410 +0
Jun03 021004 67.47 67.47 67.47 67.47 -0.55 0 3 +0
Total Volume and Open Interest 5,325 35,606 +936
EuroFX(IMM)
Dec02 021004 98.37 98.58 97.53 97.69 -0.69 14,140 83,978 -414
Mar03 021004 97.73 97.73 97.26 97.34 -0.69 19 762 +9
Jun03 021004 97.03 97.03 97.03 97.03 -0.69 2 255 -2
Total Volume and Open Interest 14,161 85,020 -407
Mexican Peso(IMM)
Dec02 021004 9660.0 9720.0 9630.0 9670.0 -15.0 2,788 17,056 -660
Mar03 021004 9485.0 9485.0 9440.0 9465.0 -15.0 281 1,245 -76
Total Volume and Open Interest 3,069 18,435 -736
30-Year T-Bonds(CBOT)
Dec02 021004 113~13 114~08 112~08 113~20 +0~06 195,550 436,062 -5,900
Mar03 021004 112~10 113~02 111~06 112~14 +0~06 7,483 43,667 +598
Jun03 021004 111~11 111~11 111~11 111~11 +0~07 0 93 +0
Total Volume and Open Interest 203,033 479,822 -5,302
Municipal Bonds(CBOT)
Dec02 021004 110~06 110~20 109~12 109~31 unch 335 5,074 +122
Total Volume and Open Interest 335 5,074 +122
10-Year T-Notes(CBOT)
Dec02 021004 115~110 115~240 114~140 115~125 +0~015 374,406 941,066 +4,041
Mar03 021004 114~180 114~210 113~170 114~125 +0~020 4,175 33,484 +1,927
Total Volume and Open Interest 378,606 974,575 +5,993
5-Year T-Notes(CBOT)
Dec02 021004 113~285 113~315 113~000 113~255 +0~005 47,981 638,069 -1,532
Mar03 021004 112~230 112~230 112~185 112~185 +0~010 2,552 4,894 +2,500
Total Volume and Open Interest 50,533 642,963 +968
2 Year T-Notes(CBOT)
Dec02 021004 107~057 107~057 107~008 107~041 -0~011 3,621 104,617 -368
Total Volume and Open Interest 3,621 104,617 -368
3-Mth T-Bills(IMM)
Dec02 021004 98.60 98.60 98.60 98.60 -0.06 0 167 +0
Total Volume and Open Interest 0 169 +0
Eurodollars(IMM)
Dec02 021004 98.480 98.480 98.350 98.405 -0.070 113,981 877,551 -6,499
Mar03 021004 98.460 98.470 98.270 98.380 -0.060 154,774 655,764 -751
Jun03 021004 98.265 98.300 98.070 98.175 -0.080 143,810 502,993 +5,350
Sep03 021004 97.965 98.000 97.765 97.880 -0.080 97,240 379,377 +1,496
Dec03 021004 97.620 97.650 97.440 97.555 -0.055 58,160 353,722 +1,315
Mar04 021004 97.290 97.295 97.110 97.235 -0.040 22,803 214,724 -1,960
Jun04 021004 96.990 97.005 96.830 96.950 -0.025 18,400 161,844 -52
Sep04 021004 96.735 96.750 96.590 96.705 -0.015 22,688 142,191 +1,297
Dec04 021004 96.515 96.515 96.380 96.490 -0.010 12,855 123,926 +103
Mar05 021004 96.340 96.340 96.220 96.315 -0.015 5,928 107,363 -123
Jun05 021004 96.085 96.165 96.045 96.135 -0.020 5,581 91,084 +552
Sep05 021004 96.010 96.010 95.900 95.975 -0.025 8,139 78,786 -1,235
Total Volume and Open Interest 710,073 4,228,568 -902
3-Mth Euro-Yen(IMM)
Dec02 021004 99.92 99.92 99.92 99.92 unch 70 7,465 -61
Mar03 021004 99.90 99.90 99.90 99.90 unch 35 8,958 +381
Jun03 021004 99.90 99.90 99.90 99.90 -0.01 2 5,970 +1
Sep03 021004 99.88 99.88 99.88 99.88 unch 53 5,894 +26
Dec03 021004 99.85 99.85 99.85 99.85 unch 0 2,171 -5
Mar04 021004 99.81 99.81 99.81 99.81 unch 0 801 +0
Jun04 021004 99.81 99.81 99.81 99.81 +0.01 0 593 +0
Sep04 021004 99.75 99.75 99.75 99.75 unch 0 1,115 +100
Dec04 021004 99.70 99.70 99.70 99.70 unch 0 261 +0
Mar05 021004 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 160 36,788 +442
3-Mth Euro-Yen(SIMEX)
Dec02 021004 99.92 99.92 99.92 99.92 +0.00 2,120 46,970 +650
Mar03 021004 99.90 99.90 99.89 99.90 +0.01 1,019 36,472 +420
Jun03 021004 99.90 99.91 99.90 99.91 +0.01 602 46,361 -204
Sep03 021004 99.89 99.89 99.88 99.89 +0.01 3,407 37,488 +810
Dec03 021004 99.86 99.86 99.86 99.86 +0.01 3,724 28,336 +2,045
Mar04 021004 99.81 99.82 99.81 99.82 +0.01 1,117 21,118 -160
Jun04 021004 99.81 99.81 99.80 99.81 unch 144 9,880 -34
Sep04 021004 99.75 99.75 99.75 99.75 unch 120 2,868 +180
Total Volume and Open Interest 12,353 243,041 +3,807
German Euro-Bund(EUREX)
Dec02 021004 111.86 112.23 111.62 112.20 +0.29 925,999 716,740 -34,717
Mar03 021004 111.59 111.82 111.59 111.82 +0.27 5,529 4,565 +129
Jun03 021004 111.43 111.43 111.43 111.43 +0.29      
Total Volume and Open Interest 931,528 721,305 -34,588
German Euro-Bobl(EUREX)
Dec02 021004 109.57 109.86 109.36 109.81 +0.21 445,938 608,989 +6,255
Mar03 021004 109.61 109.77 109.59 109.77 +0.19 2,424 919 +0
Jun03 021004 109.41 109.41 109.41 109.41 +0.22      
Total Volume and Open Interest 448,362 609,908 +6,255
Long Gilt(LIFFE)
Dec02 021004 120~00 120~00 119~09 119~20 -0~04 27,794 88,824 -277
Mar03 021004 118~00 118~00 118~00 118~00 -0~04      
Total Volume and Open Interest 27,794 88,824 -277
3-Mth Short Sterling(LIFFE)
Dec02 021004 96.19 96.21 96.12 96.16 -0.04 34,510 0 +0
Mar03 021004 96.17 96.20 96.09 96.14 -0.04 39,293 0 +0
Jun03 021004 96.07 96.08 95.96 96.03 -0.04 31,395 0 +0
Total Volume and Open Interest 137,083    
3-Mth Euribor(LIFFE)
Dec02 021004 97.050 97.090 97.020 97.050 +0.010 125,243 488,616 +15,574
Mar03 021004 97.185 97.220 97.125 97.190 +0.010 113,357 473,790 +13,281
Jun03 021004 97.135 97.180 97.065 97.145 +0.015 92,098 344,582 +4,825
Total Volume and Open Interest 492,349 1,995,264 +35,283
3-Mth Aus T-Bills(SFE)
Dec02 021004 95.18 95.19 95.17 95.18 -0.02 10,848 232,190 -17,601
Mar03 021004 95.11 95.12 95.09 95.10 -0.02 2,474 56,152 -3,305
Jun03 021004 95.00 95.02 94.98 94.99 -0.01 1,586 33,855 -145
Sep03 021004 94.89 94.90 94.88 94.88 -0.02 382 18,752 -3
Dec03 021004 94.77 94.77 94.77 94.77 unch 454 14,578 -102
Mar04 021004 94.66 94.66 94.66 94.66 -0.01 180 8,420 -73
Jun04 021004 94.56 94.57 94.56 94.57 unch 176 5,328 +20
Sep04 021004 94.47 94.47 94.47 94.47 unch 15 3,462 -458
Dec04 021004 94.37 94.37 94.37 94.37 -0.01 13 1,642 -13
Mar05 021004 94.30 94.30 94.30 94.30 -0.01 0 608 +0
Total Volume and Open Interest 16,128 375,414 -21,680
10-Year Aus T-Bonds(SFE)
Dec02 021004 94.57 94.59 94.44 94.57 -0.03 167 147,266 -2,042
Mar03 021004 94.57 94.57 94.57 94.57 -0.03      
Total Volume and Open Interest 14,831 149,308 +16
3-Year Aus T-Bonds(SFE)
Dec02 021004 94.97 94.99 94.95 94.97 -0.02 27,574 303,109 -81,138
Mar03 021004 94.97 94.97 94.97 94.97 -0.02      
Total Volume and Open Interest 27,574 303,109 -81,138
Gold(CMX)
Oct02 021004 322.1 322.1 322.1 322.1 +1.0 41 857 -2,299
Dec02 021004 322.8 323.4 320.0 323.3 +0.9 30,466 126,852 -762
Feb03 021004 324.5 324.5 321.5 324.1 +0.9 88 9,448 +5
Apr03 021004 324.8 324.8 324.8 324.8 +0.9 20 4,715 +3
Jun03 021004 322.5 325.4 322.2 325.4 +0.9 41 6,513 +3
Aug03 021004 326.0 326.0 326.0 326.0 +0.9 0 7,062 +0
Total Volume and Open Interest 30,754 176,719 -3,118
Silver(CMX)
Dec02 021004 448.0 449.5 444.5 449.0 +0.5 4,395 56,931 -345
Mar03 021004 450.0 452.5 447.0 451.6 +0.5 49 9,604 -11
May03 021004 454.0 454.0 452.0 452.9 +0.5 2 2,264 +3
Jul03 021004 451.0 454.0 451.0 454.0 +0.5 4 6,400 +0
Sep03 021004 455.2 455.2 455.2 455.2 +0.6 0 785 +0
Total Volume and Open Interest 4,463 81,746 -439
Platinum(NYM)
Oct02 021004 559.0 560.9 559.0 560.9 +0.8 74 69 -18
Jan03 021004 553.0 557.0 553.0 556.9 +0.8 343 6,857 +114
Apr03 021004 551.9 551.9 551.9 551.9 +0.8 6 16 +5
Jul03 021004 548.4 548.4 548.4 548.4 -0.7 1 5 +1
Total Volume and Open Interest 424 6,947 +102
Palladium(NYME)
Dec02 021004 315.00 317.00 314.20 316.00 -2.00 79 1,944 -31
Mar03 021004 316.00 316.00 316.00 316.00 -2.00 0 2 +0
Total Volume and Open Interest 79 1,946 -31
Copper(CMX)
Dec02 021004 66.40 66.70 66.15 66.20 -0.60 6,061 61,585 +657
Mar03 021004 67.15 67.45 66.95 67.00 -0.60 157 7,531 +28
May03 021004 67.80 67.95 67.55 67.55 -0.60 15 3,690 +1
Jul03 021004 68.40 68.45 68.00 68.00 -0.60 22 3,217 +6
Sep03 021004 68.90 68.90 68.45 68.45 -0.60 20 4,577 +18
Total Volume and Open Interest 6,666 103,631 +677
DJIA Index(CBOT)
Dec02 021004 7695 7815 7450 7550 -158 34,241 29,618 +1,200
Mar03 021004 7685 7735 7430 7533 -160 28 193 -3
Jun03 021004 7516 7516 7516 7516 -158      
Total Volume and Open Interest 34,298 29,838 +1,197
S & P 500(CME)
Dec02 021004 825.00 825.80 792.50 805.80 -14.70 84,712 542,509 +372
Mar03 021004 815.00 815.00 795.50 804.90 -14.70 2,101 43,361 -1,032
Jun03 021004 804.50 804.50 804.50 804.50 -14.70 1,791 3,924 +1,745
Sep03 021004 806.00 806.00 806.00 806.00 -14.70 0 36 +0
Total Volume and Open Interest 88,604 589,851 +1,085
S & P 500 E-Mini(Globex)
Dec02 021004 819.25 830.25 792.25 805.75 -14.75 795,709 230,420 +9,440
Mar03 021004 822.75 822.75 795.50 805.00 -14.50 12 15 -3
Total Volume and Open Interest 795,721 230,435 +9,437
NASDAQ 100(CME)
Dec02 021004 845.00 848.00 812.00 821.00 -15.50 11,551 71,887 +892
Mar03 021004 820.00 825.00 820.00 825.00 -15.50 0 490 -3
Jun03 021004 830.50 830.50 830.50 830.50 -15.50      
Total Volume and Open Interest 11,551 72,377 +889
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021004 835.0 852.0 812.0 821.0 -15.5 255,296 94,743 -1,229
Mar03 021004 830.0 830.0 825.0 825.0 -15.5 0 6 +0
Total Volume and Open Interest 255,296 94,749 -1,229
NYSE Composite(NYBOT)
Dec02 021004 449.00 449.30 434.30 437.00 -9.50 351 1,751 -50
Mar03 021004 436.80 436.80 436.80 436.80 -9.45 0 20 +0
Jun03 021004 436.50 436.50 436.50 436.50 -9.50      
Total Volume and Open Interest 351 1,771 -50
S & P Midcap 400(CME)
Dec02 021004 402.00 402.50 385.00 390.00 -10.25 1,362 14,279 -10
Mar03 021004 390.50 390.50 390.50 390.50 -10.25      
Jun03 021004 392.50 392.50 392.50 392.50 -10.25      
Total Volume and Open Interest 1,362 14,279 -10
Russell 2000(CME)
Dec02 021004 360.50 360.50 346.00 350.50 -7.50 2,096 24,099 +321
Mar03 021004 351.00 351.00 351.00 351.00 -7.50      
Jun03 021004 353.00 353.00 353.00 353.00 -7.50      
Total Volume and Open Interest 2,096 24,099 +321
Value Line(KCBT)
Dec02 021004 907.00 907.00 875.50 883.00 -20.00 50 48 -21
Total Volume and Open Interest 51 50 -22
Nikkei 225(CME)
Dec02 021004 8950 9000 8820 8825 -55 1,605 18,974 -51
Mar03 021004 8895 8895 8825 8825 -55 1 22 +1
Total Volume and Open Interest 1,606 18,999 -50
Nikkei 225(SIMEX)
Dec02 021004 8820 9010 8810 8960 +50 17,000 90,239 +294
Mar03 021004 8955 8955 8955 8955 +50 1 438 +1
Jun03 021004 8910 8910 8910 8910 +50      
Total Volume and Open Interest 17,001 90,807 +295
CAC 40(MATIF)
Oct02 021004 2870.0 2870.0 2755.0 2775.0 -69.0 96,563 470,912 +25,648
Nov02 021004 2781.5 2781.5 2781.5 2781.5 -86.0 2 10,038 +0
Dec02 021004 2833.0 2860.0 2772.0 2788.0 -86.5 1,137 95,664 +19
Total Volume and Open Interest 97,702 606,589 +25,667
DAX Index(EUREX)
Dec02 021004 2831.0 2869.5 2695.5 2710.0 -139.0 80,087 220,846 -1,309
Mar03 021004 2821.0 2838.0 2729.5 2729.5 -140.0 72 6,967 +6
Jun03 021004 2809.5 2809.5 2750.0 2750.0 -141.0 221 946 +162
Total Volume and Open Interest 80,380 228,759 -1,141
FT-SE 100(LIFFE)
Dec02 021004 3880.00 3904.00 3799.00 3811.00 -85.50 72,619 423,021 +14,706
Mar03 021004 3861.00 3861.00 3794.50 3794.50 -86.00 3,430 29,727 +817
Jun03 021004 3879.50 3879.50 3802.00 3802.00 -85.00 2,335 16,738 +2,028
Total Volume and Open Interest 78,384 469,488 +17,551
SPI 200(SFE)
Dec02 021004 2985.0 3007.0 2984.0 2987.0 -6.0 8,008 132,368 +529
Mar03 021004 3012.0 3012.0 2992.0 2994.0 -6.0 98 1,402 +6
Jun03 021004 3008.0 3008.0 3008.0 3008.0 -6.0 56 1,008 +56
Total Volume and Open Interest 8,162 135,550 +591
GSCI(CME)
Oct02 021004 223.25 223.25 221.30 221.30 -1.70 655 17,790 -313
Nov02 021004 224.15 224.15 222.50 222.50 -1.00 0 56 +0
Dec02 021004 223.75 223.75 223.75 223.75 -0.50 0 2 +0
Total Volume and Open Interest 655 17,848 -313
Bridge CRB Index(NYBOT)
Nov02 021004 225.10 225.50 224.50 224.60 -0.45 227 320 -107
Jan03 021004 225.50 226.50 225.50 226.35 -0.45 6 139 -1
Feb03 021004 226.10 226.10 226.10 226.10 -0.45 0 55 +0
Total Volume and Open Interest 233 526 -108
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