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 Tue October 29, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021029 547.50 558.00 545.50 557.00 +11.50 42,230 40,777 -7,971
Jan03 021029 547.50 560.00 546.50 559.25 +13.00 24,742 68,111 +3,719
Mar03 021029 545.50 557.00 544.25 556.50 +12.00 7,036 38,933 +1,062
May03 021029 543.00 550.00 541.00 549.75 +8.00 3,598 34,939 -122
Jul03 021029 541.00 547.00 538.75 546.50 +8.25 1,635 18,878 +223
Aug03 021029 534.00 538.50 532.00 538.00 +6.00 54 1,529 +9
Sep03 021029 519.00 520.00 518.00 520.00 +7.00 1 251 +0
Total Volume and Open Interest 79,829 214,070 -2,764
Soybean Meal(CBOT)
Dec02 021029 167.50 169.30 166.60 168.60 +1.50 13,049 55,396 -926
Jan03 021029 168.20 169.70 167.20 169.10 +1.20 3,714 13,791 -226
Mar03 021029 167.90 169.30 167.00 168.70 +1.00 2,166 17,708 +448
May03 021029 166.20 167.50 165.80 167.00 +0.80 1,582 17,682 +503
Jul03 021029 165.00 166.60 164.60 165.90 +0.80 1,027 14,848 +212
Aug03 021029 163.50 165.50 163.20 164.70 +1.40 77 2,405 +43
Sep03 021029 160.50 162.40 160.00 161.50 +1.10 118 2,285 +62
Oct03 021029 156.00 158.30 156.00 157.70 +1.70 36 1,627 +34
Total Volume and Open Interest 22,191 131,209 +351
Soybean Oil(CBOT)
Dec02 021029 20.98 21.83 20.88 21.81 +0.94 11,333 76,571 +90
Jan03 021029 20.92 21.74 20.87 21.73 +0.88 3,439 19,942 -114
Mar03 021029 20.83 21.54 20.77 21.47 +0.71 2,151 20,421 -80
May03 021029 20.72 21.27 20.65 21.23 +0.58 1,366 14,509 +390
Jul03 021029 20.60 21.10 20.55 21.07 +0.53 1,610 7,677 +382
Aug03 021029 20.41 20.65 20.38 20.65 +0.43 609 2,551 +129
Sep03 021029 20.15 20.30 20.15 20.30 +0.38 513 906 +287
Oct03 021029 19.85 19.90 19.85 19.90 +0.24 0 884 +0
Total Volume and Open Interest 21,734 149,119 +1,474
Canola(WCE)
Nov02 021029 433.3 443.9 432.8 442.9 +10.3 1,254 6,199 +112
Jan03 021029 443.0 452.5 441.0 450.7 +10.7 6,966 27,607 +1,615
Mar03 021029 446.0 455.0 444.8 453.8 +9.0 1,218 12,270 +323
May03 021029 449.5 455.0 449.5 454.5 +8.5 619 3,449 +140
Jul03 021029 450.5 451.8 450.5 451.8 +6.8 220 686 +100
Total Volume and Open Interest 10,365 53,535 +2,290
Corn(CBOT)
Dec02 021029 246.25 250.25 245.75 249.00 +1.50 39,951 218,767 -3,721
Mar03 021029 250.25 253.50 249.75 252.50 +1.50 16,572 143,603 +1,864
May03 021029 253.00 256.00 252.50 255.00 +1.00 4,810 42,735 +1,529
Jul03 021029 254.00 257.50 254.00 256.00 +1.00 4,180 42,884 +665
Sep03 021029 249.75 250.50 248.25 248.75 unch 121 10,061 +48
Dec03 021029 243.50 245.25 243.25 244.00 +0.75 1,244 28,502 +269
Total Volume and Open Interest 66,942 490,277 +656
Wheat(CBOT)
Dec02 021029 398.00 416.50 397.00 415.75 +0.25 13,700 65,990 -744
Mar03 021029 398.00 412.00 396.00 411.50 +2.00 4,166 25,454 +157
May03 021029 367.00 380.00 366.00 377.00 +1.50 202 2,789 +19
Jul03 021029 323.00 324.00 319.50 323.25 -1.75 1,254 13,822 -201
Sep03 021029 326.50 326.50 323.00 326.50 -1.50 27 1,086 -9
Total Volume and Open Interest 19,416 112,278 -789
Wheat(KCBT)
Dec02 021029 455.00 464.00 450.00 463.50 +3.00 5,094 34,991 +15
Mar03 021029 445.00 454.00 440.00 453.00 +2.50 1,820 22,114 -385
May03 021029 413.00 423.00 413.00 422.50 +2.50 260 3,039 +149
Jul03 021029 358.00 365.00 357.00 364.00 +3.50 734 8,385 +240
Sep03 021029 360.00 365.00 359.00 365.00 +4.00 56 1,394 +1
Total Volume and Open Interest 8,020 70,704 +47
Wheat(MGE)
Dec02 021029 466.00 470.00 457.25 467.75 +1.00 2,803 15,740 +973
Mar03 021029 470.00 474.00 462.00 473.50 +1.25 2,375 12,062 +855
May03 021029 470.00 472.50 463.00 471.00 -1.75 1,117 2,658 +127
Jul03 021029 441.00 444.50 439.00 444.50 -0.50 267 2,059 +17
Sep03 021029 400.00 403.00 397.00 402.75 -1.75 35 1,089 +11
Total Volume and Open Interest 6,620 34,762 +1,989
Oats(CBOT)
Dec02 021029 205.00 206.00 202.50 204.50 +0.50 604 5,705 -43
Mar03 021029 198.75 201.25 197.25 199.00 +1.00 189 2,585 +50
May03 021029 192.50 192.50 191.00 191.00 -1.00 24 636 +3
Jul03 021029 178.00 178.00 178.00 178.00 unch 24 52 +10
Total Volume and Open Interest 841 8,995 +20
Rough Rice(CBOT)
Nov02 021029 3.74 3.76 3.70 3.73 +0.03 716 1,857 -437
Jan03 021029 3.98 4.01 3.95 3.97 +0.01 619 3,226 +253
Mar03 021029 4.23 4.23 4.19 4.19 unch 95 1,376 +49
May03 021029 4.43 4.43 4.43 4.43 +0.01 5 1,028 +2
Total Volume and Open Interest 1,455 8,255 -112
Live Cattle(CME)
Oct02 021029 69.250 69.250 68.650 68.700 -0.450 1,078 1,347 -302
Dec02 021029 72.750 72.750 71.800 71.925 -0.750 7,427 54,464 -399
Feb03 021029 74.950 75.050 74.300 74.575 -0.500 2,967 27,340 +585
Apr03 021029 74.525 74.600 73.975 74.175 -0.525 2,217 19,612 +1,258
Jun03 021029 69.675 69.675 69.050 69.225 -0.625 1,254 11,541 +12
Aug03 021029 68.750 68.750 68.150 68.300 -0.750 219 1,154 -39
Total Volume and Open Interest 15,173 115,784 +1,126
Feeder Cattle(CME)
Oct02 021029 82.250 82.250 82.000 82.150 +0.100 251 1,286 -33
Nov02 021029 82.250 82.275 81.325 81.375 -0.800 361 5,006 +24
Jan03 021029 82.250 82.300 81.150 81.325 -0.875 509 5,705 -99
Mar03 021029 79.500 79.500 78.750 78.950 -0.650 50 1,125 +6
Apr03 021029 78.900 78.900 78.300 78.300 -0.750 6 341 +2
May03 021029 79.100 79.100 78.650 78.650 -0.650 10 405 +6
Aug03 021029 80.750 80.750 80.750 80.750 -0.450 12 150 +3
Total Volume and Open Interest 1,200 14,031 -90
Lean Hogs(CME)
Dec02 021029 40.500 40.700 40.000 40.100 -1.150 3,279 24,993 +148
Feb03 021029 47.550 47.700 47.050 47.600 -0.600 1,608 6,225 +21
Apr03 021029 52.000 52.000 51.350 51.575 -0.850 202 1,682 +14
May03 021029 57.875 57.875 57.875 57.875 -0.475 37 788 +14
Jun03 021029 60.800 60.800 60.550 60.575 -0.550 63 1,441 +13
Jul03 021029 58.700 58.700 58.525 58.525 -0.450 7 332 +0
Aug03 021029 56.250 56.250 56.250 56.250 -0.400 15 225 +12
Oct03 021029 51.800 51.950 51.750 51.750 -0.450 4 42 +3
Total Volume and Open Interest 5,218 35,733 +228
Pork Bellies(CME)
Feb03 021029 78.050 78.150 76.700 77.500 -0.900 321 1,342 -7
Mar03 021029 77.000 77.000 76.500 76.650 -1.125 12 73 -3
May03 021029 78.100 78.250 78.000 78.250 -0.750 0 24 +0
Jul03 021029 77.750 77.750 77.750 77.750 -0.250 3 19 +3
Aug03 021029 75.000 75.000 75.000 75.000 unch 0 8 +0
Total Volume and Open Interest 336 1,466 -7
Cocoa(NYBOT)
Dec02 021029 1920 1927 1855 1893 -86 3,243 21,919 -696
Mar03 021029 1918 1924 1850 1889 -83 1,453 28,244 -186
May03 021029 1917 1918 1855 1890 -82 339 8,570 -267
Jul03 021029 1923 1923 1865 1891 -82 7 8,817 +6
Sep03 021029 1890 1893 1872 1893 -81 288 9,615 +4
Dec03 021029 1928 1928 1879 1899 -80 27 10,537 +8
Mar04 021029 1908 1908 1908 1908 -79 0 2,593 +0
Total Volume and Open Interest 5,497 98,645 -1,131
Coffee "C"(NYBOT)
Dec02 021029 62.70 63.20 60.80 62.90 -1.80 7,346 39,567 -1,354
Mar03 021029 65.50 66.20 63.80 65.85 -1.75 3,076 18,038 -327
May03 021029 67.30 67.50 65.50 67.50 -1.80 675 7,944 +205
Jul03 021029 69.00 69.10 67.50 69.10 -1.80 152 6,057 +45
Sep03 021029 70.25 70.75 69.50 70.50 -1.80 43 3,816 +7
Dec03 021029 72.25 72.25 71.80 72.25 -1.75 8 522 +8
Total Volume and Open Interest 11,332 77,116 -1,385
Orange Juice(NYBOT)
Nov02 021029 97.45 99.10 97.45 99.05 +2.00 1,319 4,111 -837
Jan03 021029 97.60 99.20 97.60 99.15 +1.45 2,173 10,640 +304
Mar03 021029 99.40 100.50 99.40 100.50 +1.10 187 4,986 +26
May03 021029 100.95 101.25 100.95 101.25 +0.85 23 1,490 +20
Jul03 021029 102.00 102.00 102.00 102.00 +0.60 0 749 +0
Total Volume and Open Interest 3,702 22,011 -487
Sugar #11(NYBOT)
Mar03 021029 7.20 7.28 7.07 7.27 +0.14 6,887 140,090 +144
May03 021029 6.70 6.78 6.61 6.77 +0.14 1,056 24,231 +138
Jul03 021029 6.22 6.29 6.17 6.29 +0.12 798 23,797 -17
Oct03 021029 6.10 6.17 6.04 6.15 +0.11 256 14,896 +193
Mar04 021029 6.18 6.22 6.14 6.22 +0.10 90 5,869 -20
Total Volume and Open Interest 9,098 213,229 +436
London Cocoa(LCE)
Dec02 021029 1350 1350 1284 1304 -59 1,433 55,591 -444
Mar03 021029 1373 1373 1300 1320 -58 1,541 47,117 -184
May03 021029 1363 1374 1317 1336 -55 177 24,581 -31
Jul03 021029 1375 1380 1333 1345 -55 148 14,636 +29
Sep03 021029 1390 1390 1344 1354 -56 258 10,067 +81
Dec03 021029 1400 1400 1350 1364 -54 246 12,166 +143
Mar04 021029 1405 1405 1375 1375 -51 16 3,142 +16
Total Volume and Open Interest 3,819 167,359 -390
London Coffee(LCE)
Nov02 021029 675.00 679.00 664.00 670.00 -16.00 2,436 16,116 -797
Jan03 021029 694.00 697.00 681.00 687.00 -15.00 2,165 52,183 -73
Mar03 021029 712.00 712.00 696.00 702.00 -16.00 415 33,235 -13
May03 021029 725.00 725.00 711.00 717.00 -15.00 105 14,778 +41
Jul03 021029 737.00 740.00 729.00 732.00 -15.00 143 13,225 +79
Sep03 021029 741.00 746.00 741.00 746.00 -14.00 28 6,910 -20
Total Volume and Open Interest 5,292 139,434 -783
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021029 201.10 206.00 200.80 203.00 +1.50 2,769 14,762 -828
Mar03 021029 194.00 197.00 193.10 195.00 +1.50 1,075 23,306 +662
May03 021029 190.00 191.00 188.50 189.50 +1.00 127 6,204 +40
Aug03 021029 183.30 185.30 183.30 184.00 +0.70 220 5,161 +102
Total Volume and Open Interest 4,538 55,065 +220
Cotton(NYBOT)
Dec02 021029 45.95 46.25 45.60 46.22 -0.09 6,497 41,471 +17
Mar03 021029 48.05 48.25 47.70 48.22 -0.18 1,457 12,577 +448
May03 021029 51.10 51.50 50.80 51.50 -0.05 440 12,100 +102
Jul03 021029 52.10 52.50 52.00 52.50 -0.08 129 4,697 +18
Oct03 021029 53.05 53.05 53.05 53.05 -0.05 0 207 +0
Dec03 021029 53.80 54.15 53.65 54.15 +0.02 194 1,881 +129
Total Volume and Open Interest 8,720 73,213 +714
Lumber(CME)
Nov02 021029 221.0 221.8 218.5 220.3 -3.2 348 1,916 -47
Jan03 021029 236.0 236.0 230.6 231.0 -5.2 304 886 +84
Mar03 021029 248.0 248.0 244.5 244.5 -4.2 37 207 +13
May03 021029 256.7 256.7 254.0 254.0 -2.8 7 55 +4
Total Volume and Open Interest 697 3,074 +54
Crude Oil(NYM)
Dec02 021029 27.25 27.35 26.80 26.86 -0.43 103,266 153,345 +2,950
Jan03 021029 26.82 26.93 26.43 26.53 -0.32 31,586 55,416 +683
Feb03 021029 26.50 26.50 26.10 26.17 -0.32 12,613 24,115 +1,268
Mar03 021029 26.17 26.25 25.85 25.86 -0.33 5,108 22,959 +284
Apr03 021029 25.90 25.90 25.55 25.55 -0.34 4,190 27,658 +218
May03 021029 25.43 25.43 25.24 25.24 -0.35 1,440 18,278 -160
Jun03 021029 25.30 25.30 24.93 24.93 -0.36 4,061 29,134 -607
Jul03 021029 24.87 24.87 24.64 24.64 -0.35 2,533 15,752 -67
Aug03 021029 24.80 24.80 24.38 24.38 -0.35 1,050 9,781 +127
Sep03 021029 24.55 24.55 24.17 24.17 -0.35 805 14,414 +320
Total Volume and Open Interest 174,996 479,858 +3,803
Heating Oil(NYM)
Nov02 021029 73.00 73.20 71.30 71.55 -1.53 15,934 15,891 -3,315
Dec02 021029 73.80 74.00 72.20 72.51 -1.34 23,370 56,572 +3,112
Jan03 021029 74.10 74.35 72.90 72.96 -1.34 7,844 26,419 +2,332
Feb03 021029 73.30 73.70 72.21 72.21 -1.29 4,040 15,034 +868
Mar03 021029 71.30 71.70 70.31 70.31 -1.24 853 9,752 +299
Apr03 021029 69.20 69.50 68.26 68.26 -1.19 2,102 7,007 +711
May03 021029 67.20 67.30 66.01 66.01 -1.09 169 4,346 +15
Jun03 021029 66.20 66.20 65.06 65.06 -0.99 1,191 6,656 +348
Jul03 021029 65.90 66.00 64.71 64.71 -0.94 414 4,124 +22
Aug03 021029 65.85 66.25 64.86 64.86 -0.94 187 2,526 +145
Total Volume and Open Interest 56,818 156,743 +4,716
Unleaded Gas(NYM)
Nov02 021029 85.60 85.70 81.60 82.27 -3.03 19,187 15,469 -3,545
Dec02 021029 75.45 75.70 73.70 73.89 -1.31 24,445 42,249 +2,361
Jan03 021029 72.80 72.95 71.50 71.72 -0.78 6,736 15,871 +1,084
Feb03 021029 72.90 72.90 71.92 71.92 -0.58 1,673 7,876 +744
Mar03 021029 72.72 72.72 72.72 72.72 -0.38 267 3,574 +34
Apr03 021029 78.52 78.52 78.52 78.52 -0.13 503 5,764 +107
May03 021029 78.85 78.85 78.22 78.22 -0.03 200 3,391 +20
Jun03 021029 78.00 78.00 77.22 77.22 +0.07 310 2,399 +223
Total Volume and Open Interest 54,101 100,526 +1,559
Natural Gas(NYM)
Nov02 021029 4.160 4.225 4.090 4.126 -0.050 47,276 19,180 -15,484
Dec02 021029 4.280 4.325 4.235 4.261 -0.068 18,495 56,206 +1,623
Jan03 021029 4.355 4.400 4.320 4.346 -0.063 6,234 34,710 +538
Feb03 021029 4.275 4.305 4.230 4.256 -0.063 1,417 25,689 -253
Mar03 021029 4.160 4.170 4.100 4.116 -0.063 3,458 33,027 +475
Apr03 021029 3.965 3.985 3.930 3.946 -0.053 2,239 19,798 -498
May03 021029 3.920 3.940 3.906 3.906 -0.048 1,266 13,812 -558
Jun03 021029 3.950 3.970 3.925 3.930 -0.048 546 21,151 +77
Total Volume and Open Interest 84,638 407,293 -14,017
Brent Crude Oil(IPE)
Dec02 021029 25.68 25.78 25.30 25.31 -0.37 41,496 81,171 -12,210
Jan03 021029 25.52 25.61 25.20 25.20 -0.38 16,106 54,356 -3,943
Feb03 021029 25.26 25.33 24.98 24.98 -0.33 5,039 19,469 +633
Mar03 021029 24.91 25.05 24.68 24.68 -0.33 1,725 20,972 +211
Apr03 021029 24.73 24.73 24.39 24.39 -0.32 3,817 12,514 -401
May03 021029 24.43 24.43 24.10 24.10 -0.34 5,121 12,537 +1,618
Jun03 021029 24.10 24.18 23.81 23.81 -0.34 4,900 20,604 -2,500
Jul03 021029 23.91 23.91 23.57 23.57 -0.32 0 8,256 +0
Total Volume and Open Interest 80,254 279,054 -16,842
Gas Oil(IPE)
Nov02 021029 221.50 221.50 218.25 218.50 -1.00 20,173 41,920 -2,994
Dec02 021029 221.00 221.75 218.50 219.00 -0.50 12,104 65,754 +727
Jan03 021029 221.25 222.00 219.50 219.50 -0.50 7,307 37,160 +3,368
Feb03 021029 218.75 219.25 217.50 217.50 -0.25 0 9,790 +0
Mar03 021029 214.50 214.50 214.50 214.50 unch 3 8,726 +3
Apr03 021029 211.75 213.00 210.50 210.50 +0.25 250 7,896 +250
May03 021029 207.50 207.50 206.50 206.50 +0.25 0 1,956 +0
Jun03 021029 205.00 205.50 203.50 203.50 +0.50 725 18,235 +110
Total Volume and Open Interest 41,187 212,574 +1,714
US Dollar Index(NYBOT)
Dec02 021029 107.50 107.65 107.05 107.29 -0.05 7,538 10,269 +1,783
Mar03 021029 107.69 107.77 107.68 107.77 -0.05 0 2,026 +0
Jun03 021029 108.25 108.25 108.25 108.25 -0.05 0 4 +0
Total Volume and Open Interest 7,538 12,299 +1,783
Australian Dollar(CME)
Dec02 021029 55.61 55.65 55.31 55.42 -0.24 2,412 36,108 +1,499
Mar03 021029 55.25 55.25 54.95 54.98 -0.24 4 198 +8
Jun03 021029 54.55 54.55 54.54 54.54 -0.24 0 680 +0
Total Volume and Open Interest 2,416 37,172 +1,507
British Pound(CME)
Dec02 021029 155.28 155.62 155.00 155.44 -0.04 9,226 33,622 +7,606
Mar03 021029 154.56 154.60 154.50 154.50 -0.04 5 204 +0
Jun03 021029 153.60 153.60 153.60 153.60 -0.04 0 4 +0
Total Volume and Open Interest 9,231 33,831 +7,606
Canadian Dollar(CME)
Dec02 021029 64.07 64.08 63.75 63.77 -0.35 8,175 54,884 +4,711
Mar03 021029 63.88 63.88 63.55 63.57 -0.36 159 4,686 +60
Jun03 021029 63.62 63.63 63.33 63.38 -0.37 89 2,321 -31
Sep03 021029 63.50 63.50 63.20 63.20 -0.38 4 757 +0
Total Volume and Open Interest 8,601 63,048 +4,820
Japanese Yen(CME)
Dec02 021029 81.16 81.95 81.05 81.68 +0.55 14,463 79,238 -4,446
Mar03 021029 81.60 82.08 81.60 81.98 +0.54 123 1,006 -30
Jun03 021029 82.27 82.27 82.27 82.27 +0.52 0 50 +0
Total Volume and Open Interest 14,586 80,501 -4,476
Swiss Franc(CME)
Dec02 021029 67.09 67.48 67.00 67.36 +0.10 14,360 41,016 +5,997
Mar03 021029 67.28 67.54 67.28 67.51 +0.09 7 643 +2
Jun03 021029 67.65 67.65 67.65 67.65 +0.08 0 3 +0
Total Volume and Open Interest 14,367 41,694 +5,999
EuroFX(CME)
Dec02 021029 98.00 98.47 97.87 98.26 +0.05 16,563 83,552 +3,405
Mar03 021029 97.63 98.14 97.55 97.90 +0.04 279 985 +57
Jun03 021029 97.65 97.65 97.58 97.58 +0.03 8 255 +0
Total Volume and Open Interest 16,866 84,831 +3,462
Mexican Peso(CME)
Dec02 021029 9845.0 9850.0 9690.0 9712.5 -140.0 3,618 13,859 +429
Mar03 021029 9660.0 9660.0 9522.5 9522.5 -140.0 35 2,036 +0
Total Volume and Open Interest 3,653 16,166 +429
30-Year T-Bonds(CBOT)
Dec02 021029 108~29 111~01 108~29 110~18 +1~19 177,915 403,317 -9,383
Mar03 021029 107~29 109~24 107~29 109~11 +1~19 3,703 46,565 +1,015
Jun03 021029 108~17 108~17 108~04 108~04 +1~18 5 359 +1
Total Volume and Open Interest 181,623 450,241 -8,367
Municipal Bonds(CBOT)
Dec02 021029 106~10 107~10 106~06 107~03 +1~02 409 3,632 +51
Mar03 021029 100~08 102~09 100~08 102~03 +2~02 3 2 +1
Total Volume and Open Interest 412 3,634 +52
10-Year T-Notes(CBOT)
Dec02 021029 113~110 114~225 113~110 114~125 +1~010 325,429 880,243 +4,719
Mar03 021029 112~130 113~145 112~130 113~050 +1~010 20,078 56,466 +3,566
Total Volume and Open Interest 345,507 936,734 +8,285
5-Year T-Notes(CBOT)
Dec02 021029 112~270 113~225 112~265 113~150 +0~245 105,494 0 +0
Mar03 021029 112~110 112~110 112~060 112~060 +0~230 1,047 16,021 +551
Total Volume and Open Interest 106,541 16,021 +551
2 Year T-Notes(CBOT)
Dec02 021029 107~028 107~067 107~026 107~056 +0~033 3,135 109,491 -373
Mar03 021029 106~117 106~117 106~117 106~117 +0~033      
Total Volume and Open Interest 3,135 109,491 -373
3-Mth T-Bills(IMM)
Dec02 021029 98.63 98.68 98.63 98.68 +0.08 1 531 +2
Total Volume and Open Interest 1 533 +2
Eurodollars(CME)
Dec02 021029 98.455 98.560 98.445 98.525 +0.090 150,670 887,343 +22,973
Mar03 021029 98.435 98.565 98.430 98.540 +0.120 162,012 692,172 +8,786
Jun03 021029 98.265 98.405 98.260 98.385 +0.145 151,052 512,183 +18,556
Sep03 021029 97.965 98.125 97.960 98.085 +0.155 124,242 410,747 +25,877
Dec03 021029 97.565 97.750 97.565 97.700 +0.170 72,345 381,268 -8,887
Mar04 021029 97.175 97.350 97.170 97.305 +0.170 29,243 236,160 +2,144
Jun04 021029 96.810 97.010 96.810 96.950 +0.180 19,932 175,170 +2,341
Sep04 021029 96.525 96.740 96.525 96.670 +0.180 14,638 142,198 -41
Dec04 021029 96.285 96.485 96.285 96.430 +0.185 7,808 126,160 -1,026
Mar05 021029 96.085 96.285 96.085 96.230 +0.185 7,491 114,055 +1,285
Jun05 021029 95.900 96.100 95.900 96.045 +0.185 5,984 86,223 +122
Sep05 021029 95.735 95.935 95.735 95.880 +0.185 5,997 83,700 +2,416
Total Volume and Open Interest 781,663 4,337,388 +77,697
3-Mth Euro-Yen(CME)
Dec02 021029 99.92 99.92 99.92 99.92 +0.01 10 8,160 +46
Mar03 021029 99.89 99.89 99.89 99.89 unch 471 9,823 -39
Jun03 021029 99.91 99.91 99.90 99.90 unch 2 6,435 +2
Sep03 021029 99.89 99.89 99.89 99.89 +0.01 3 5,767 -20
Dec03 021029 99.86 99.86 99.86 99.86 unch 0 1,773 +0
Mar04 021029 99.82 99.82 99.82 99.82 +0.01 0 811 +0
Jun04 021029 99.81 99.81 99.81 99.81 +0.01 0 663 -20
Sep04 021029 99.75 99.75 99.75 99.75 unch 0 1,247 -60
Dec04 021029 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021029 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 486 38,900 -91
3-Mth Euro-Yen(SIMEX)
Dec02 021029 99.92 99.92 99.91 99.91 -0.01 0 51,680 +1,640
Mar03 021029 99.89 99.89 99.89 99.89 unch 20 37,993 -217
Jun03 021029 99.90 99.90 99.90 99.90 unch 2 45,912 +0
Sep03 021029 99.89 99.89 99.89 99.89 unch 17 32,478 -35
Dec03 021029 99.86 99.86 99.86 99.86 unch 10 26,433 +0
Mar04 021029 99.82 99.82 99.82 99.82 +0.01 0 20,418 -200
Jun04 021029 99.81 99.81 99.81 99.81 unch 0 11,683 -40
Sep04 021029 99.75 99.76 99.75 99.76 +0.01 0 2,867 +0
Total Volume and Open Interest 49 244,322 +1,148
German Euro-Bund(EUREX)
Dec02 021029 110.87 111.29 110.77 111.23 +0.51 518,137 697,468 -10,725
Mar03 021029 110.41 110.82 110.39 110.79 +0.51 1,300 7,410 +160
Jun03 021029 110.34 110.38 110.34 110.38 +0.56 339 3 +3
Total Volume and Open Interest 519,776 704,881 -10,562
German Euro-Bobl(EUREX)
Dec02 021029 108.86 109.20 108.81 109.13 +0.41 331,903 599,767 +19,082
Mar03 021029 108.76 109.08 108.76 109.05 +0.43 5,033 3,580 +616
Jun03 021029 108.63 108.63 108.63 108.63 +0.41 401 0 +0
Total Volume and Open Interest 337,337 603,347 +19,698
Long Gilt(LIFFE)
Dec02 021029 118~23 119~05 118~19 119~01 +0~13 17,773 88,492 +1,094
Mar03 021029 118~09 118~09 118~09 118~09 +0~13      
Total Volume and Open Interest 17,773 88,492 +1,094
3-Mth Short Sterling(LIFFE)
Dec02 021029 96.18 96.22 96.16 96.20 +0.03 15,815 0 +0
Mar03 021029 96.19 96.26 96.17 96.23 +0.05 28,816 0 +0
Jun03 021029 96.12 96.20 96.09 96.17 +0.06 33,187 0 +0
Total Volume and Open Interest 103,496    
3-Mth Euribor(LIFFE)
Dec02 021029 96.960 97.010 96.945 96.995 +0.055 144,965 611,093 +24,191
Mar03 021029 97.090 97.165 97.080 97.145 +0.070 106,423 458,853 +2,927
Jun03 021029 97.060 97.145 97.055 97.125 +0.080 88,008 324,891 -538
Total Volume and Open Interest 457,985 2,121,874 +23,918
3-Mth Aus T-Bills(SFE)
Dec02 021029 95.20 95.21 95.18 95.21 unch 49,883 299,569 +34,003
Mar03 021029 95.13 95.17 95.12 95.16 +0.01 18,323 83,669 +15,720
Jun03 021029 94.99 95.05 94.99 95.04 +0.02 5,935 44,084 +3,546
Sep03 021029 94.87 94.91 94.87 94.90 +0.02 960 21,410 -177
Dec03 021029 94.74 94.77 94.74 94.77 +0.03 290 14,379 -76
Mar04 021029 94.62 94.65 94.62 94.65 +0.04 357 9,008 -45
Jun04 021029 94.53 94.56 94.53 94.56 +0.04 316 6,304 +56
Sep04 021029 94.44 94.47 94.44 94.47 +0.03 350 4,205 +170
Dec04 021029 94.40 94.40 94.40 94.40 +0.04 206 2,207 +36
Mar05 021029 94.34 94.34 94.34 94.34 +0.04 0 760 -1
Total Volume and Open Interest 76,754 486,229 +53,310
10-Year Aus T-Bonds(SFE)
Dec02 021029 94.35 94.48 94.33 94.44 +0.15 2,238 196,216 +5,637
Mar03 021029 94.35 94.35 94.35 94.35 +0.02      
Total Volume and Open Interest 15,553 190,579 +8,208
3-Year Aus T-Bonds(SFE)
Dec02 021029 94.89 94.95 94.88 94.94 +0.03 62,290 515,366 +44,782
Mar03 021029 94.94 94.94 94.94 94.94 +0.03      
Total Volume and Open Interest 62,290 515,366 +44,782
Gold(CMX)
Oct02 021029 317.7 317.7 316.0 317.7 +2.5 26 36 -10
Dec02 021029 317.6 318.8 316.8 318.1 +2.5 20,890 98,214 +1,062
Feb03 021029 318.6 319.6 317.5 319.0 +2.5 1,060 10,002 +59
Apr03 021029 319.8 320.5 318.8 319.7 +2.5 84 5,463 +3
Jun03 021029 319.8 320.5 319.1 320.2 +2.4 84 7,159 +3
Aug03 021029 320.7 320.7 320.7 320.7 +2.3 33 7,616 -17
Total Volume and Open Interest 22,405 151,870 +1,214
Silver(CMX)
Dec02 021029 444.0 452.5 443.0 451.0 +9.8 3,720 65,049 -541
Mar03 021029 447.0 455.5 446.5 453.6 +9.9 472 11,750 +302
May03 021029 454.7 454.7 454.7 454.7 +9.9 1 2,470 +0
Jul03 021029 449.5 458.0 449.5 455.7 +9.8 23 6,339 +9
Sep03 021029 455.0 456.7 455.0 456.7 +9.6 3 824 +2
Total Volume and Open Interest 4,340 93,015 -157
Platinum(NYM)
Jan03 021029 586.0 591.0 586.0 588.7 +1.9 117 7,217 +26
Apr03 021029 580.0 580.7 580.0 580.7 +2.4 0 59 +0
Jul03 021029 577.2 577.2 577.2 577.2 +2.4 0 5 +0
Total Volume and Open Interest 117 7,288 +21
Palladium(NYME)
Dec02 021029 313.00 317.50 313.00 316.00 +2.00 40 1,867 -11
Mar03 021029 315.00 316.00 315.00 316.00 +2.00 0 18 +0
Total Volume and Open Interest 40 1,885 -11
Copper(CMX)
Dec02 021029 70.70 71.00 70.00 70.40 -0.95 13,777 48,571 -1,956
Mar03 021029 71.40 71.75 70.80 71.15 -0.90 394 7,988 -74
May03 021029 71.90 72.10 71.60 71.60 -0.85 275 4,249 +121
Jul03 021029 72.15 72.15 71.85 72.00 -0.80 62 3,548 -9
Sep03 021029 72.60 72.60 72.30 72.40 -0.80 911 4,190 -909
Total Volume and Open Interest 16,246 90,107 -2,597
DJIA Index(CBOT)
Dec02 021029 8340 8390 8160 8346 -32 24,807 31,561 -448
Mar03 021029 8340 8340 8170 8336 -32 23 326 +5
Jun03 021029 8323 8323 8323 8323 -32      
Total Volume and Open Interest 24,830 31,914 -443
S & P 500(CME)
Dec02 021029 887.00 890.90 866.00 881.50 -10.30 61,320 556,757 -3,022
Mar03 021029 884.50 886.50 871.00 880.80 -10.50 2,739 54,061 +2,412
Jun03 021029 880.60 880.60 880.60 880.60 -10.90 120 4,121 +31
Sep03 021029 877.00 881.10 877.00 881.10 -11.30 0 46 +0
Total Volume and Open Interest 64,179 615,006 -579
S & P 500 E-Mini(Globex)
Dec02 021029 891.75 893.25 866.00 881.50 -10.25 614,252 350,579 -9,640
Mar03 021029 885.75 891.25 868.50 880.75 -10.50 29 47 -7
Total Volume and Open Interest 614,281 350,626 -9,647
NASDAQ 100(CME)
Dec02 021029 981.00 986.00 942.00 963.50 -23.50 14,998 71,905 -1,243
Mar03 021029 950.00 967.00 950.00 967.00 -24.00 0 2,227 +0
Jun03 021029 972.50 972.50 972.50 972.50 -24.00      
Total Volume and Open Interest 14,998 74,132 -1,243
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021029 987.0 989.0 942.5 963.5 -23.5 259,271 122,507 -1,030
Mar03 021029 978.5 991.0 952.0 967.0 -24.0 4 8 +0
Total Volume and Open Interest 259,275 122,515 -1,030
NYSE Composite(NYBOT)
Dec02 021029 474.50 475.00 466.00 471.00 -5.00 500 1,505 +70
Mar03 021029 471.00 471.00 471.00 471.00 -5.00 0 80 +0
Jun03 021029 471.00 471.00 471.00 471.00 -5.00      
Total Volume and Open Interest 500 1,585 +70
S & P Midcap 400(CME)
Dec02 021029 421.00 423.00 414.50 420.50 -3.50 1,200 15,009 -145
Mar03 021029 421.00 421.00 421.00 421.00 -3.50      
Jun03 021029 423.00 423.00 423.00 423.00 -3.50      
Total Volume and Open Interest 1,200 15,009 -145
Russell 2000(CME)
Dec02 021029 369.00 369.50 362.00 368.65 -1.10 1,702 23,229 -231
Mar03 021029 369.15 369.15 369.15 369.15 -1.10      
Jun03 021029 371.15 371.15 371.15 371.15 -1.10      
Total Volume and Open Interest 1,702 23,229 -231
Value Line(KCBT)
Dec02 021029 977.00 977.00 953.50 971.00 -10.00 41 120 -5
Total Volume and Open Interest 41 140 -5
Nikkei 225(CME)
Dec02 021029 8630 8750 8550 8745 +40 1,093 19,024 -50
Mar03 021029 8745 8745 8745 8745 +40 0 24 +0
Total Volume and Open Interest 1,093 19,051 -50
Nikkei 225(SIMEX)
Dec02 021029 8690 8770 8660 8685 -115 13,683 98,938 +468
Mar03 021029 8675 8675 8675 8675 -115 21 462 +0
Jun03 021029 8640 8640 8640 8640 -115      
Total Volume and Open Interest 13,704 99,900 +468
CAC 40(MATIF)
Oct02 021029 3094.0 3127.0 2954.0 2965.5 -140.5 109,799 697,488 -4,441
Nov02 021029 3115.0 3131.0 2964.5 2971.5 -151.5 49,258 99,883 +42,457
Dec02 021029 3104.0 3135.0 2973.5 2978.0 -152.0 4,820 106,663 +3,914
Total Volume and Open Interest 163,977 936,288 +41,995
DAX Index(EUREX)
Dec02 021029 3162.0 3206.0 3026.5 3040.5 -148.5 69,406 217,867 +14
Mar03 021029 3196.0 3222.0 3060.0 3064.0 -149.0 95 8,643 +85
Jun03 021029 3085.5 3085.5 3085.5 3085.5 -151.0 0 1,853 +0
Total Volume and Open Interest 69,501 228,363 +99
FT-SE 100(LIFFE)
Dec02 021029 4071.00 4083.50 3925.00 3948.00 -142.00 46,543 436,564 +1,131
Mar03 021029 4055.50 4064.00 3922.50 3932.00 -144.50 1,322 37,431 +822
Jun03 021029 4073.00 4073.00 3940.50 3940.50 -146.00 117 19,415 +0
Total Volume and Open Interest 47,987 493,915 +1,957
SPI 200(SFE)
Dec02 021029 3024.0 3024.0 3008.0 3017.0 -11.0 8,453 141,708 +1,707
Mar03 021029 3023.0 3023.0 3021.0 3022.0 -10.0 101 1,732 +38
Jun03 021029 3028.0 3032.0 3028.0 3032.0 -11.0 11 1,154 -6
Total Volume and Open Interest 8,565 145,532 +1,739
GSCI(CME)
Nov02 021029 216.70 216.70 215.00 215.00 -2.50 94 15,614 -3
Dec02 021029 215.50 215.50 215.50 215.50 -2.00 0 1 +0
Jan03 021029 214.50 214.50 214.50 214.50 -1.50      
Total Volume and Open Interest 94 15,615 -3
Bridge CRB Index(NYBOT)
Nov02 021029 226.75 227.75 225.50 227.75 -0.25 37 285 -21
Jan03 021029 227.50 228.50 226.25 228.50 -0.50 29 288 +12
Feb03 021029 227.25 227.25 227.25 227.25 -0.75 5 111 +2
Total Volume and Open Interest 71 704 -7
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php
MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!
Learn more: https://www.mrci.com/tutorials/supercharts.pdf