Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu October 31, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021031 561.00 567.25 560.00 565.25 +8.25 34,925 22,870 -6,020
Jan03 021031 562.50 568.75 562.00 566.50 +8.25 55,318 84,127 +6,300
Mar03 021031 557.00 564.75 557.00 562.25 +9.50 8,735 40,064 +170
May03 021031 550.50 556.50 549.50 555.50 +9.25 5,625 35,073 +516
Jul03 021031 548.00 554.00 547.00 552.00 +9.25 4,938 19,714 +908
Aug03 021031 540.50 546.50 539.00 544.00 +9.00 264 1,689 +59
Sep03 021031 524.00 525.00 524.00 525.00 +7.00 0 251 +0
Total Volume and Open Interest 110,800 214,689 +2,099
Soybean Meal(CBOT)
Dec02 021031 169.50 170.50 169.30 169.70 +1.60 17,849 53,463 -1,895
Jan03 021031 170.50 171.50 170.00 170.60 +1.60 8,176 14,769 +1,138
Mar03 021031 170.30 171.30 169.50 170.60 +2.00 4,491 17,905 +568
May03 021031 167.50 168.90 167.40 168.50 +2.00 4,013 17,158 -125
Jul03 021031 166.50 167.40 166.30 166.90 +1.60 3,794 15,408 -397
Aug03 021031 164.60 165.50 164.60 165.20 +1.60 759 2,508 +27
Sep03 021031 161.50 162.70 161.50 161.60 +1.30 346 2,437 +90
Oct03 021031 158.00 158.80 157.50 157.50 +1.00 164 1,775 +108
Total Volume and Open Interest 40,560 131,976 +183
Soybean Oil(CBOT)
Dec02 021031 21.80 22.18 21.71 21.84 +0.16 22,319 79,322 -2,229
Jan03 021031 21.80 22.16 21.72 21.84 +0.19 7,547 22,323 +1,914
Mar03 021031 21.58 22.00 21.52 21.76 +0.36 4,476 20,319 -556
May03 021031 21.30 21.70 21.26 21.59 +0.43 3,250 14,714 +474
Jul03 021031 21.15 21.50 21.10 21.50 +0.55 3,025 8,084 -107
Aug03 021031 20.85 21.10 20.75 21.10 +0.52 239 2,540 -76
Sep03 021031 20.50 20.80 20.50 20.80 +0.55 179 845 -32
Oct03 021031 20.35 20.35 20.35 20.35 +0.45 173 714 -179
Total Volume and Open Interest 41,397 155,176 -688
Canola(WCE)
Nov02 021031 445.2 447.5 443.8 444.7 +1.2 736 4,290 -449
Jan03 021031 452.5 455.7 451.8 453.2 +3.5 7,550 27,849 +1,128
Mar03 021031 456.5 459.0 455.3 456.0 +2.9 1,974 12,846 +505
May03 021031 458.5 459.0 456.0 456.0 +1.5 342 3,594 -98
Jul03 021031 456.0 457.0 454.0 454.2 +2.2 260 560 -131
Total Volume and Open Interest 11,356 52,544 +991
Corn(CBOT)
Dec02 021031 246.25 249.00 246.00 247.50 +1.50 40,418 213,354 -2,763
Mar03 021031 250.50 253.25 249.75 252.00 +2.00 16,391 147,252 +1,144
May03 021031 253.25 256.00 253.00 254.75 +2.00 5,603 45,260 +1,927
Jul03 021031 255.00 257.75 254.25 256.00 +1.50 3,570 44,405 +797
Sep03 021031 250.00 251.50 249.50 249.50 +0.75 196 10,267 +132
Dec03 021031 244.75 247.00 244.50 245.50 +0.75 1,777 28,580 +206
Total Volume and Open Interest 68,009 492,918 +1,486
Wheat(CBOT)
Dec02 021031 407.00 409.75 401.50 402.25 -4.50 15,795 64,114 -1,562
Mar03 021031 403.50 404.50 398.50 399.75 -3.25 4,041 28,242 +765
May03 021031 370.00 372.00 367.00 367.00 -4.00 143 2,662 -7
Jul03 021031 325.00 331.00 323.00 329.00 +3.50 1,811 13,614 +74
Sep03 021031 328.00 334.00 327.00 332.00 +3.00 190 1,278 +151
Total Volume and Open Interest 22,116 113,078 -507
Wheat(KCBT)
Dec02 021031 462.00 466.00 459.00 463.50 +1.50 5,829 34,906 -496
Mar03 021031 453.00 457.00 451.00 455.25 +3.00 4,366 22,735 +10
May03 021031 425.50 429.00 424.50 425.50 +1.50 181 3,153 +65
Jul03 021031 367.00 370.50 366.50 368.00 +1.75 687 8,829 +129
Sep03 021031 367.50 368.00 366.75 368.00 +1.50 4 1,404 -3
Total Volume and Open Interest 11,070 71,833 -300
Wheat(MGE)
Dec02 021031 466.50 475.00 465.50 469.75 +3.50 2,610 15,499 +49
Mar03 021031 474.00 480.00 472.00 476.00 +2.75 1,333 11,688 -52
May03 021031 471.50 476.00 470.50 474.75 +4.00 434 2,909 +99
Jul03 021031 444.00 449.00 444.00 447.75 +3.00 80 2,091 -15
Sep03 021031 403.00 405.00 402.00 404.25 +1.50 104 1,083 -20
Total Volume and Open Interest 4,677 34,329 +10
Oats(CBOT)
Dec02 021031 205.50 209.00 204.00 205.25 +0.25 689 5,744 +68
Mar03 021031 198.75 203.00 198.00 199.50 +0.75 303 2,655 -3
May03 021031 191.00 192.25 190.50 190.50 unch 109 711 +70
Jul03 021031 179.00 179.50 179.00 179.00 +1.50 23 63 +11
Total Volume and Open Interest 1,124 9,190 +146
Rough Rice(CBOT)
Nov02 021031 3.74 3.76 3.71 3.74 -0.02 1,214 1,221 -75
Jan03 021031 3.97 3.98 3.94 3.97 -0.03 1,020 4,152 +436
Mar03 021031 4.20 4.20 4.18 4.19 -0.02 63 1,461 +32
May03 021031 4.43 4.43 4.40 4.43 -0.02 23 1,038 +10
Total Volume and Open Interest 2,360 8,664 +422
Live Cattle(CME)
Oct02 021031 69.350 69.950 68.250 68.400 -0.975 638 481 -494
Dec02 021031 72.450 73.250 72.075 73.200 +0.825 6,796 54,244 -248
Feb03 021031 75.200 76.000 74.850 75.950 +0.800 3,784 27,220 -164
Apr03 021031 74.400 74.900 74.050 74.850 +0.375 1,325 20,021 +188
Jun03 021031 69.400 69.900 69.000 69.875 +0.450 622 11,963 +142
Aug03 021031 68.300 68.650 67.950 68.625 +0.150 258 1,362 +147
Total Volume and Open Interest 13,425 115,674 -427
Feeder Cattle(CME)
Oct02 021031 82.400 82.500 82.400 82.450 +0.050 157 1,123 -113
Nov02 021031 81.800 82.300 81.600 82.050 +0.250 586 4,861 -27
Jan03 021031 81.800 82.150 81.400 81.825 +0.100 556 5,934 +150
Mar03 021031 79.300 79.700 79.150 79.375 +0.075 55 1,175 +22
Apr03 021031 78.650 79.000 78.600 78.750 +0.100 18 362 +8
May03 021031 79.250 79.250 78.950 79.100 +0.075 3 425 +0
Aug03 021031 81.200 81.200 81.200 81.200 +0.100 6 149 -1
Total Volume and Open Interest 1,383 14,043 +39
Lean Hogs(CME)
Dec02 021031 42.550 43.550 42.250 43.125 +1.025 4,449 25,094 +163
Feb03 021031 49.250 50.000 48.950 49.875 +0.625 2,437 6,424 -76
Apr03 021031 52.800 53.500 52.400 53.450 +0.825 309 1,811 +79
May03 021031 58.700 59.375 58.700 59.375 +0.675 12 793 +5
Jun03 021031 61.450 61.700 61.150 61.700 +0.450 181 1,453 -22
Jul03 021031 59.100 59.400 59.100 59.375 +0.275 56 374 +34
Aug03 021031 56.850 56.850 56.850 56.850 +0.225 3 227 +1
Oct03 021031 51.850 52.100 51.850 52.100 +0.075 4 45 +1
Total Volume and Open Interest 7,451 36,226 +185
Pork Bellies(CME)
Feb03 021031 78.500 79.500 78.200 78.825 +0.575 318 1,412 +42
Mar03 021031 79.000 79.000 77.800 78.275 +0.975 6 72 -1
May03 021031 79.950 79.950 79.950 79.950 +0.600 13 25 +0
Jul03 021031 79.500 79.750 79.000 79.000 +0.500 0 19 +0
Aug03 021031 76.000 76.000 76.000 76.000 +0.750 0 8 +0
Total Volume and Open Interest 337 1,536 +41
Class III Milk(CME)
Oct02 021031 10.70 10.70 10.70 10.70 unch 21 3,077 -12
Nov02 021031 9.62 9.62 9.57 9.60 unch 69 2,640 +3
Dec02 021031 9.69 9.69 9.65 9.65 -0.04 138 2,179 +131
Jan03 021031 10.16 10.18 10.14 10.18 +0.01 69 1,372 +44
Feb03 021031 10.45 10.46 10.45 10.45 -0.02 32 1,043 +27
Total Volume and Open Interest 409 16,200 +218
Cocoa(NYBOT)
Dec02 021031 1935 1947 1925 1927 unch 5,245 20,353 -1,106
Mar03 021031 1918 1927 1902 1905 -5 5,654 25,671 -2,450
May03 021031 1912 1917 1900 1903 -4 1,240 8,580 -30
Jul03 021031 1911 1911 1898 1898 -9 79 8,886 +64
Sep03 021031 1910 1910 1895 1895 -13 1,048 9,651 -22
Dec03 021031 1908 1915 1900 1900 -13 1,405 10,486 -68
Mar04 021031 1913 1913 1906 1906 -12 20 2,583 -10
Total Volume and Open Interest 14,791 94,570 -3,622
Coffee "C"(NYBOT)
Dec02 021031 63.50 66.30 62.00 65.95 +2.95 6,415 37,227 -281
Mar03 021031 66.50 69.25 64.80 69.00 +3.10 2,169 19,394 +343
May03 021031 68.10 70.60 66.60 70.60 +2.95 243 7,908 +30
Jul03 021031 70.00 72.20 68.80 72.20 +2.80 86 6,078 +18
Sep03 021031 71.50 73.60 71.40 73.60 +2.70 34 3,879 +11
Dec03 021031 73.40 75.70 72.60 75.40 +2.60 102 597 +48
Total Volume and Open Interest 9,055 76,268 +173
Orange Juice(NYBOT)
Nov02 021031 99.80 100.00 98.50 98.50 -0.90 784 3,322 -390
Jan03 021031 100.00 100.50 98.70 99.00 -0.45 2,118 11,196 +355
Mar03 021031 101.50 102.00 100.25 100.25 -0.60 1,000 4,928 -60
May03 021031 102.25 102.25 101.00 101.00 -0.75 54 1,456 -44
Jul03 021031 101.75 101.75 101.75 101.75 -0.75 0 749 +0
Total Volume and Open Interest 3,956 21,686 -139
Sugar #11(NYBOT)
Mar03 021031 7.22 7.39 7.17 7.36 +0.18 8,315 138,718 -546
May03 021031 6.70 6.83 6.67 6.82 +0.14 769 24,679 +180
Jul03 021031 6.21 6.35 6.20 6.34 +0.13 902 23,665 +25
Oct03 021031 6.08 6.20 6.07 6.20 +0.11 911 15,186 +301
Mar04 021031 6.16 6.24 6.12 6.24 +0.09 144 5,967 +43
Total Volume and Open Interest 11,084 212,638 +8
Sugar #14(NYBOT)
Nov02 021008 22.48 22.48 22.48 22.48 +0.48 14 921 +10
Jan03 021031 22.35 22.35 22.30 22.30 -0.05 33 2,499 -20
Mar03 021031 22.27 22.27 22.27 22.27 unch 122 3,846 +88
May03 021031 22.18 22.19 22.18 22.19 unch 31 2,462 +29
Jul03 021031 22.13 22.14 22.13 22.14 +0.01 60 1,579 -47
Total Volume and Open Interest 313 12,355 +52
London Cocoa(LCE)
Dec02 021031 1312 1319 1294 1298 -11 15,630 44,736 -10,626
Mar03 021031 1332 1337 1316 1318 -8 14,509 60,535 +12,764
May03 021031 1349 1349 1332 1332 -9 356 24,711 +39
Jul03 021031 1349 1350 1342 1342 -7 28 14,611 -24
Sep03 021031 1359 1361 1350 1350 -9 0 10,090 +0
Dec03 021031 1368 1369 1360 1360 -8 209 12,540 -8
Mar04 021031 1375 1376 1371 1371 -8 6 3,142 +0
Total Volume and Open Interest 30,738 170,426 +2,145
London Coffee(LCE)
Nov02 021031 669.00 697.00 662.00 697.00 +27.00 3,752 12,379 -2,112
Jan03 021031 687.00 712.00 677.00 708.00 +20.00 3,845 53,337 +1,110
Mar03 021031 695.00 725.00 693.00 721.00 +18.00 1,127 33,713 +217
May03 021031 712.00 736.00 712.00 736.00 +18.00 431 15,212 +360
Jul03 021031 730.00 751.00 727.00 751.00 +18.00 195 13,483 +72
Sep03 021031 752.00 765.00 751.00 765.00 +18.00 85 7,006 +75
Total Volume and Open Interest 9,583 138,263 -132
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021031 203.10 208.60 203.00 208.10 +4.80 1,756 15,353 +889
Mar03 021031 195.40 200.90 195.40 200.50 +5.20 599 24,224 +185
May03 021031 190.80 194.50 190.50 194.50 +4.60 0 6,379 +0
Aug03 021031 184.30 187.50 184.30 187.50 +3.10 28 5,293 +25
Total Volume and Open Interest 2,403 57,138 +1,112
Cotton(NYBOT)
Dec02 021031 45.95 46.75 45.89 46.25 +0.15 3,139 41,311 -179
Mar03 021031 48.10 48.70 48.00 48.39 +0.21 878 12,879 +174
May03 021031 51.25 51.94 51.25 51.60 +0.12 295 12,342 +102
Jul03 021031 52.32 52.90 52.32 52.63 +0.13 30 4,766 +11
Oct03 021031 53.00 53.00 53.00 53.00 +0.05 0 207 +0
Dec03 021031 54.40 54.40 54.10 54.13 +0.03 58 2,014 +13
Total Volume and Open Interest 4,400 73,977 +121
Lumber(CME)
Nov02 021031 219.9 223.1 215.6 222.8 +4.3 468 1,658 -166
Jan03 021031 234.0 235.3 230.5 235.1 +2.6 479 1,131 +111
Mar03 021031 247.1 247.1 243.6 245.1 +0.8 34 232 +4
May03 021031 252.7 253.5 252.7 253.5 +0.7 6 66 +4
Total Volume and Open Interest 987 3,099 -47
Crude Oil(NYM)
Dec02 021031 27.18 27.35 26.92 27.22 +0.41 107,849 146,868 -4,225
Jan03 021031 26.90 27.02 26.66 26.88 +0.32 47,183 59,677 +2,390
Feb03 021031 26.55 26.62 26.30 26.53 +0.28 11,139 24,161 +373
Mar03 021031 26.20 26.35 26.05 26.21 +0.26 6,810 23,745 +1,160
Apr03 021031 25.73 25.95 25.73 25.89 +0.24 2,876 27,726 +207
May03 021031 25.50 25.57 25.50 25.57 +0.22 1,618 18,488 +588
Jun03 021031 25.40 25.40 25.10 25.26 +0.20 4,907 30,813 +147
Jul03 021031 24.95 24.97 24.95 24.97 +0.18 822 16,601 +99
Aug03 021031 24.69 24.72 24.62 24.71 +0.17 1,087 10,111 +456
Sep03 021031 24.48 24.51 24.48 24.49 +0.16 828 14,962 +179
Oct03 021031 24.27 24.27 24.27 24.27 +0.14 575 7,669 +29
Nov03 021031 24.06 24.06 24.06 24.06 +0.12 1,020 6,638 -7
Dec03 021031 23.95 23.95 23.80 23.86 +0.10 6,857 33,527 +722
Jan04 021031 23.69 23.69 23.69 23.69 +0.09 115 5,735 -220
Feb04 021031 23.56 23.56 23.56 23.56 +0.08 42 2,086 -731
Mar04 021031 23.44 23.44 23.44 23.44 +0.07 25 1,784 +0
Total Volume and Open Interest 195,742 483,474 +1,616
Heating Oil(NYM)
Nov02 021031 73.70 74.75 73.50 74.38 +1.61 18,800 6,999 -4,257
Dec02 021031 74.50 75.10 74.10 74.90 +1.44 34,108 61,124 +2,079
Jan03 021031 74.80 75.40 74.35 75.15 +1.29 7,742 27,538 +597
Feb03 021031 73.50 74.40 73.40 74.20 +1.14 4,216 15,988 +810
Mar03 021031 71.60 72.30 71.40 72.00 +0.94 1,635 10,017 +388
Apr03 021031 69.70 70.10 69.50 69.80 +0.84 2,789 9,230 +1,072
May03 021031 67.40 67.80 67.40 67.45 +0.79 248 4,600 +205
Jun03 021031 66.45 66.80 66.40 66.40 +0.74 879 6,490 -207
Jul03 021031 66.10 66.10 66.00 66.05 +0.74 75 4,128 -17
Aug03 021031 66.15 66.45 66.15 66.20 +0.74 290 2,537 +0
Sep03 021031 66.75 66.85 66.70 66.70 +0.74 99 1,616 +89
Oct03 021031 67.25 67.25 67.00 67.20 +0.74 30 862 +16
Total Volume and Open Interest 71,407 157,543 +875
Unleaded Gas(NYM)
Nov02 021031 83.80 90.50 81.75 86.35 +3.52 19,401 7,477 -2,531
Dec02 021031 74.30 76.00 73.70 75.46 +1.70 31,161 44,322 -719
Jan03 021031 72.30 73.50 71.80 73.06 +1.30 7,225 15,906 -573
Feb03 021031 72.20 73.16 72.00 73.16 +1.16 966 8,462 +77
Mar03 021031 73.70 74.50 73.30 73.91 +1.06 615 3,778 +15
Total Volume and Open Interest 60,351 96,193 -3,397
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Dec02 021031 4.380 4.380 4.120 4.156 -0.233 42,920 61,377 +3,755
Jan03 021031 4.425 4.430 4.230 4.256 -0.201 6,764 36,354 -43
Feb03 021031 4.330 4.330 4.160 4.171 -0.178 2,785 26,039 +440
Mar03 021031 4.170 4.175 4.040 4.056 -0.143 4,019 32,717 +452
Apr03 021031 3.970 3.970 3.898 3.898 -0.105 3,141 19,984 -229
May03 021031 3.853 3.853 3.853 3.853 -0.100 1,150 13,758 +240
Jun03 021031 3.945 3.945 3.870 3.871 -0.095 1,190 21,607 +376
Jul03 021031 3.965 3.970 3.900 3.901 -0.095 929 14,389 +40
Aug03 021031 3.950 3.950 3.916 3.916 -0.092 255 11,258 +17
Sep03 021031 3.940 3.945 3.898 3.898 -0.092 583 13,401 +67
Oct03 021031 3.960 3.960 3.895 3.906 -0.087 474 14,808 +140
Nov03 021031 4.110 4.120 4.060 4.084 -0.082 121 10,714 -98
Dec03 021031 4.290 4.290 4.200 4.241 -0.082 713 11,598 -141
Jan04 021031 4.360 4.360 4.303 4.303 -0.082 339 11,806 +130
Feb04 021031 4.210 4.220 4.173 4.173 -0.077 237 6,342 -272
Mar04 021031 4.050 4.050 3.998 3.998 -0.074 821 10,454 -129
Total Volume and Open Interest 69,400 397,007 +3,084
Brent Crude Oil(ICE)
Dec02 021031 25.41 25.85 25.38 25.72 +0.42 45,664 84,378 +8,406
Jan03 021031 25.32 25.72 25.29 25.64 +0.41 25,609 57,263 +4,031
Feb03 021031 25.06 25.44 25.06 25.41 +0.39 7,357 19,864 +579
Mar03 021031 24.86 25.11 24.82 25.11 +0.36 2,368 20,921 +501
Apr03 021031 24.55 24.81 24.55 24.81 +0.33 1,690 13,475 +870
May03 021031 24.30 24.51 24.28 24.51 +0.31 383 13,108 +280
Jun03 021031 24.00 24.21 23.95 24.21 +0.28 1,896 20,648 -28
Jul03 021031 23.80 23.97 23.76 23.97 +0.27 250 8,556 +200
Aug03 021031 23.60 23.77 23.60 23.77 +0.26 350 5,134 +350
Sep03 021031 23.58 23.58 23.58 23.58 +0.25 403 5,842 -22
Oct03 021031 23.41 23.41 23.41 23.41 +0.24 0 1,550 +0
Nov03 021031 23.23 23.23 23.23 23.23 +0.22 650 500 +300
Dec03 021031 22.92 23.05 22.88 23.05 +0.20 1,363 25,815 +340
Total Volume and Open Interest 88,083 287,785 +15,807
Gas Oil(ICE)
Nov02 021031 219.00 222.00 218.25 221.50 +5.75 13,789 35,182 +7
Dec02 021031 219.00 222.25 218.75 221.75 +5.25 13,896 64,193 +2,072
Jan03 021031 219.25 222.25 219.25 222.00 +5.25 7,224 40,733 +2,251
Feb03 021031 219.25 220.00 219.00 219.75 +4.25 705 11,075 +185
Mar03 021031 216.25 216.50 216.25 216.50 +4.00 860 9,086 +360
Apr03 021031 212.00 212.50 211.50 212.25 +3.75 102 7,853 -198
May03 021031 208.25 208.25 208.25 208.25 +3.75 0 1,953 +0
Jun03 021031 204.00 205.50 204.00 205.50 +3.75 1,452 19,165 +448
Jul03 021031 204.75 205.75 204.75 205.50 +3.50 110 1,176 +110
Aug03 021031 205.75 205.75 205.50 205.50 +3.25 0 1,125 +0
Total Volume and Open Interest 38,838 209,952 +4,835
US Dollar Index(NYBOT)
Dec02 021031 107.10 107.22 106.71 106.82 -0.50 771 10,756 +511
Mar03 021031 107.54 107.68 107.15 107.30 -0.50 0 2,029 +0
Jun03 021031 107.78 107.78 107.78 107.78 -0.50 0 4 +0
Total Volume and Open Interest 771 12,789 +511
Australian Dollar(CME)
Dec02 021031 55.16 55.36 55.15 55.35 +0.26 3,978 35,847 -212
Mar03 021031 54.91 54.91 54.91 54.91 +0.26 54 237 +16
Jun03 021031 54.47 54.47 54.47 54.47 +0.26 0 680 +0
Total Volume and Open Interest 4,032 36,952 -196
British Pound(CME)
Dec02 021031 155.52 156.14 155.48 156.00 +0.62 992 33,011 +924
Mar03 021031 155.10 155.10 155.06 155.06 +0.62 1 204 -1
Jun03 021031 154.16 154.16 154.16 154.16 +0.62 0 4 +0
Total Volume and Open Interest 993 33,220 +923
Canadian Dollar(CME)
Dec02 021031 63.77 64.20 63.61 64.15 +0.32 4,046 51,384 +1,781
Mar03 021031 63.50 64.00 63.40 63.95 +0.32 194 4,748 +31
Jun03 021031 63.30 63.76 63.29 63.76 +0.32 13 2,318 +1
Sep03 021031 63.00 63.58 63.00 63.58 +0.32 3 757 +0
Total Volume and Open Interest 4,260 59,610 +1,816
Japanese Yen(CME)
Dec02 021031 81.66 81.88 81.58 81.68 +0.10 7,933 75,315 -2,853
Mar03 021031 81.98 82.03 81.94 81.98 +0.10 67 1,071 +27
Jun03 021031 82.27 82.27 82.27 82.27 +0.10 0 50 +0
Total Volume and Open Interest 8,000 76,643 -2,826
Swiss Franc(CME)
Dec02 021031 67.51 67.87 67.41 67.68 +0.38 3,252 38,290 -755
Mar03 021031 67.62 67.98 67.62 67.83 +0.38 4 649 +2
Jun03 021031 67.97 67.97 67.97 67.97 +0.38 0 3 +0
Total Volume and Open Interest 3,256 38,973 -753
EuroFX(CME)
Dec02 021031 98.46 98.89 98.37 98.71 +0.45 5,253 81,681 -674
Mar03 021031 98.10 98.42 98.10 98.34 +0.44 12 952 -38
Jun03 021031 98.00 98.01 98.00 98.01 +0.43 2 255 +0
Total Volume and Open Interest 5,275 82,929 -711
Mexican Peso(CME)
Nov02 021031 9782.5 9782.5 9775.0 9782.5 +7.5 0 166 +0
Dec02 021031 9740.0 9790.0 9722.5 9727.5 +7.5 6,337 12,665 -917
Total Volume and Open Interest 7,705 14,995 -896
30-Year T-Bonds(CBOT)
Dec02 021031 110~08 111~02 109~29 110~21 +0~14 204,841 399,461 -5,090
Mar03 021031 109~02 109~25 108~25 109~13 +0~13 2,670 48,886 +412
Jun03 021031 108~05 108~05 108~05 108~05 +0~13 50 459 +25
Total Volume and Open Interest 207,561 448,808 -4,654
10-Year T-Notes(CBOT)
Dec02 021031 114~110 114~295 114~000 114~230 +0~145 462,499 892,022 -3,498
Mar03 021031 113~045 113~175 112~250 113~150 +0~140 19,933 59,873 +5,409
Total Volume and Open Interest 482,432 951,920 +1,911
5-Year T-Notes(CBOT)
Dec02 021031 113~135 113~280 113~070 113~235 +0~085 28,366 640,040 -2,784
Mar03 021031 112~160 112~160 112~155 112~155 +0~090 1,347 18,197 +1,190
Total Volume and Open Interest 29,713 658,237 -1,594
2 Year T-Notes(CBOT)
Dec02 021031 107~053 107~077 107~045 107~074 +0~014 4,663 108,957 -284
Mar03 021031 107~008 107~008 107~008 107~008 +0~015      
Total Volume and Open Interest 4,663 108,957 -284
Eurodollars(CME)
Dec02 021031 98.520 98.575 98.490 98.545 +0.020 185,993 893,351 -14,478
Mar03 021031 98.525 98.595 98.500 98.560 +0.015 168,982 692,956 -4,529
Jun03 021031 98.375 98.455 98.340 98.415 +0.015 159,589 534,384 +4,781
Sep03 021031 98.120 98.200 98.065 98.170 +0.030 145,581 433,219 +22,055
Dec03 021031 97.745 97.845 97.700 97.825 +0.060 98,422 396,035 +13,320
Mar04 021031 97.345 97.455 97.310 97.450 +0.075 48,195 246,515 +10,011
Jun04 021031 96.990 97.100 96.955 97.090 +0.080 25,515 183,466 +3,320
Sep04 021031 96.710 96.820 96.675 96.805 +0.075 20,090 149,265 +3,544
Dec04 021031 96.470 96.570 96.440 96.565 +0.085 8,416 128,522 +581
Mar05 021031 96.250 96.360 96.235 96.360 +0.085 7,293 116,499 +1,701
Jun05 021031 96.060 96.160 96.040 96.160 +0.080 5,930 88,686 +1,038
Sep05 021031 95.865 95.985 95.865 95.985 +0.080 6,054 84,512 +571
Dec05 021031 95.715 95.810 95.700 95.810 +0.080 3,854 55,786 +553
Mar06 021031 95.555 95.650 95.540 95.650 +0.080 2,513 58,425 -143
Jun06 021031 95.390 95.485 95.365 95.485 +0.080 2,984 58,213 +28
Sep06 021031 95.240 95.335 95.225 95.335 +0.080 2,177 50,243 +394
Dec06 021031 95.090 95.185 95.080 95.185 +0.075 3,368 36,725 +374
Mar07 021031 94.945 95.045 94.945 95.045 +0.070 3,200 33,837 -109
Total Volume and Open Interest 915,896 4,444,114 +42,732
3-Mth Euro-Yen(CME)
Dec02 021031 99.92 99.92 99.92 99.92 +0.01 200 7,433 -770
Mar03 021031 99.89 99.90 99.89 99.90 +0.01 0 10,354 -178
Jun03 021031 99.91 99.91 99.91 99.91 unch 0 6,687 +52
Sep03 021031 99.89 99.89 99.89 99.89 unch 2 5,773 +2
Dec03 021031 99.87 99.87 99.87 99.87 unch 40 1,765 -10
Mar04 021031 99.82 99.82 99.82 99.82 unch 0 811 +0
Jun04 021031 99.82 99.82 99.82 99.82 +0.01 0 663 +0
Sep04 021031 99.77 99.77 99.77 99.77 +0.01 0 1,346 +0
Dec04 021031 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021031 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 242 39,053 -904
3-Mth Euro-Yen(SIMEX)
Dec02 021031 99.92 99.92 99.92 99.92 +0.00 1,391 51,762 +86
Mar03 021031 99.89 99.89 99.89 99.89 +0.00 442 38,491 +418
Jun03 021031 99.91 99.92 99.91 99.92 +0.00 767 46,251 +397
Sep03 021031 99.89 99.90 99.89 99.90 +0.01 51 32,461 +11
Dec03 021031 99.87 99.87 99.87 99.87 unch 190 26,338 -50
Mar04 021031 99.83 99.83 99.83 99.83 +0.01 21 20,399 -19
Jun04 021031 99.82 99.83 99.82 99.83 +0.01 2 11,683 +0
Sep04 021031 99.78 99.78 99.78 99.78 +0.01 126 2,867 +0
Total Volume and Open Interest 2,990 245,110 +843
German Euro-Bund(EUREX)
Dec02 021031 110.96 111.49 110.77 111.43 +0.55 759,001 692,764 -17,970
Mar03 021031 110.37 111.00 110.37 111.00 +0.58 1,889 7,592 +95
Jun03 021031 110.53 110.53 110.53 110.53 +0.50 0 3 +2
Total Volume and Open Interest 760,890 700,359 -17,873
German Euro-Bobl(EUREX)
Dec02 021031 109.03 109.42 108.90 109.39 +0.42 488,902 605,536 -14,797
Mar03 021031 108.92 109.30 108.88 109.30 +0.41 2,839 4,535 +100
Jun03 021031 108.89 108.89 108.89 108.89 +0.42      
Total Volume and Open Interest 491,741 610,071 -14,697
Long Gilt(LIFFE)
Dec02 021031 118~27 119~16 118~25 119~06 +0~12 25,325 83,860 -3,294
Mar03 021031 118~13 118~13 118~13 118~13 +0~12      
Total Volume and Open Interest 25,325 83,860 -3,294
3-Mth Short Sterling(LIFFE)
Dec02 021031 96.19 96.22 96.17 96.21 +0.02 21,533 188,842 +2,223
Mar03 021031 96.20 96.24 96.17 96.22 +0.03 21,101 138,052 -1,645
Jun03 021031 96.15 96.17 96.10 96.15 +0.03 21,093 162,063 +1,506
Total Volume and Open Interest 87,523 906,482 +3,482
3-Mth Euribor(LIFFE)
Dec02 021031 96.940 97.015 96.930 96.995 +0.065 229,704 592,857 -11,646
Mar03 021031 97.095 97.150 97.065 97.135 +0.075 131,965 466,399 +1,849
Jun03 021031 97.060 97.140 97.050 97.130 +0.085 123,434 333,541 -2,298
Total Volume and Open Interest 599,933 2,137,780 +2,754
3-Mth Aus T-Bills(SFE)
Dec02 021031 95.22 95.25 95.20 95.23 +0.01 11,663 312,504 +9,690
Mar03 021031 95.22 95.25 95.19 95.23 +0.02 7,969 83,794 +3,597
Jun03 021031 95.11 95.15 95.10 95.14 +0.04 2,637 43,611 +572
Sep03 021031 94.97 95.03 94.97 95.03 +0.05 952 21,574 -278
Dec03 021031 94.89 94.92 94.89 94.90 +0.05 212 14,117 -322
Mar04 021031 94.72 94.81 94.72 94.80 +0.06 425 9,264 +256
Jun04 021031 94.67 94.71 94.67 94.71 +0.06 161 6,493 +49
Sep04 021031 94.62 94.62 94.62 94.62 +0.06 116 4,455 +15
Dec04 021031 94.56 94.56 94.56 94.56 +0.07 251 2,256 +49
Mar05 021031 94.48 94.50 94.48 94.50 +0.07 51 784 +24
Total Volume and Open Interest 24,492 499,536 +13,702
10-Year Aus T-Bonds(SFE)
Dec02 021031 94.43 94.50 94.40 94.50 +0.07 4,688 214,707 +19,022
Mar03 021031 94.50 94.50 94.50 94.50 +0.07      
Total Volume and Open Interest 16,024 195,685 -531
3-Year Aus T-Bonds(SFE)
Dec02 021031 95.00 95.07 94.98 95.06 +0.06 63,961 501,718 +53,151
Mar03 021031 95.06 95.06 95.06 95.06 +0.06      
Total Volume and Open Interest 63,961 501,718 +53,151
Gold(CMX)
Dec02 021031 316.9 318.7 316.5 318.4 +1.5 18,232 98,639 +146
Feb03 021031 317.4 319.7 317.4 319.3 +1.5 816 10,346 +215
Apr03 021031 318.0 320.0 318.0 319.9 +1.4 267 5,573 +98
Jun03 021031 319.5 320.4 319.0 320.4 +1.4 260 7,133 -163
Aug03 021031 320.9 320.9 320.9 320.9 +1.4 200 7,849 +204
Oct03 021031 321.4 321.4 321.4 321.4 +1.4 0 1,087 +3
Dec03 021031 321.1 322.0 321.1 322.0 +1.4 326 10,134 -185
Feb04 021031 322.6 322.6 322.6 322.6 +1.4 0 15 +0
Apr04 021031 323.2 323.2 323.2 323.2 +1.4 0 110 +0
Jun04 021031 324.0 324.0 324.0 324.0 +1.4 301 4,103 -252
Aug04 021031 324.7 324.7 324.7 324.7 +1.4      
Total Volume and Open Interest 20,415 152,254 +49
Silver(CMX)
Dec02 021031 449.0 452.0 448.0 450.5 +2.0 12,549 58,696 -770
Mar03 021031 452.0 454.0 451.0 452.9 +1.8 1,181 13,745 +606
May03 021031 454.0 454.0 454.0 454.0 +1.8 6 2,473 +3
Jul03 021031 455.5 456.0 454.0 455.1 +1.8 5 6,349 -2
Sep03 021031 456.1 456.1 456.1 456.1 +1.8 30 870 +20
Dec03 021031 458.5 458.5 456.5 457.6 +1.8 55 4,205 +52
Mar04 021031 459.2 459.2 459.2 459.2 +1.6 0 226 +0
Total Volume and Open Interest 13,826 88,972 -91
Platinum(NYM)
Jan03 021031 579.0 579.0 568.5 571.8 -15.1 191 7,222 -12
Apr03 021031 565.0 566.0 563.0 563.8 -15.1 0 58 +0
Jul03 021031 560.3 560.3 560.3 560.3 -15.1 0 5 +0
Total Volume and Open Interest 191 7,285 -12
Palladium(NYME)
Dec02 021031 311.20 311.40 309.20 310.50 -2.00 12 1,897 +7
Mar03 021031 310.50 311.00 310.50 311.00 -1.50 1 28 +1
Total Volume and Open Interest 13 1,925 +8
Copper(CMX)
Dec02 021031 70.90 71.95 70.75 71.70 +1.35 7,702 50,681 +1,970
Mar03 021031 71.70 72.65 71.70 72.40 +1.30 337 7,811 +1
May03 021031 72.80 72.80 72.80 72.80 +1.30 117 4,233 -1
Jul03 021031 73.20 73.20 73.20 73.20 +1.30 43 3,679 +109
Sep03 021031 73.00 73.75 73.00 73.60 +1.30 1 4,215 +1
Total Volume and Open Interest 11,610 90,801 +723
Aluminum(CMX)
Nov02 021031 63.60 64.00 63.45 63.95 +0.50 0 1,230 +0
Dec02 021031 63.70 64.10 63.70 64.10 +0.55 33 950 +0
Jan03 021031 64.20 64.20 64.20 64.20 +0.55 7 433 +1
Feb03 021031 64.25 64.25 64.25 64.25 +0.55 3 942 +0
Mar03 021031 64.45 64.45 64.45 64.45 +0.55 0 250 +0
Apr03 021031 64.65 64.65 64.65 64.65 +0.55 1 153 +0
Total Volume and Open Interest 46 6,150 +1
DJIA Index(CBOT)
Dec02 021031 8414 8485 8315 8350 -60 26,602 32,684 -390
Mar03 021031 8434 8480 8325 8338 -60 40 305 +2
Jun03 021031 8324 8324 8324 8324 -60      
Total Volume and Open Interest 26,643 33,017 -387
S & P 500(CME)
Dec02 021031 892.50 899.00 878.00 885.40 -4.30 65,276 559,205 +458
Mar03 021031 895.00 895.00 878.00 884.60 -4.40 1,552 56,651 +1,269
Jun03 021031 888.50 888.50 884.50 884.50 -4.50 84 4,268 -30
Sep03 021031 885.20 885.20 885.20 885.20 -4.80 1 46 +0
Total Volume and Open Interest 66,914 620,192 +1,698
S & P 500 E-Mini(Globex)
Dec02 021031 889.00 898.75 877.75 885.50 -4.25 788,491 371,514 +4,427
Mar03 021031 886.50 893.00 881.50 884.50 -4.50 75 65 +1
Total Volume and Open Interest 788,566 371,579 +4,428
NASDAQ 100(CME)
Dec02 021031 994.00 1009.00 983.00 991.50 +0.50 16,431 72,195 +422
Mar03 021031 995.00 995.00 995.00 995.00 +0.50 125 2,477 +100
Jun03 021031 998.00 1000.50 998.00 1000.50 +0.50      
Total Volume and Open Interest 16,556 74,672 +522
NASDAQ 100 E-Mini(Globex)
Dec02 021031 990.50 1009.00 981.50 991.50 +0.50 326,599 131,531 +8,352
Mar03 021031 990.00 995.00 990.00 995.00 +0.50 5 10 +1
Total Volume and Open Interest 326,604 131,541 +8,353
S & P Midcap 400(CME)
Dec02 021031 426.00 429.50 422.00 424.85 -0.40 1,335 15,204 +189
Mar03 021031 424.50 425.35 424.50 425.35 -0.40      
Jun03 021031 426.50 427.35 426.50 427.35 -0.40      
Total Volume and Open Interest 1,335 15,204 +189
Russell 2000(CME)
Dec02 021031 376.50 377.50 372.50 373.60 -1.90 2,474 23,671 +394
Mar03 021031 374.10 374.10 374.10 374.10 -1.90      
Jun03 021031 376.10 376.10 376.10 376.10 -1.90      
Total Volume and Open Interest 2,474 23,671 +394
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Dec02 021031 989.00 990.50 976.75 983.00 unch 73 144 +22
Total Volume and Open Interest 82 173 +31
Nikkei 225(CME)
Dec02 021031 8745 8850 8565 8610 -160 20,230 98,114 -4
Mar03 021031 8600 8600 8600 8600 -160 0 441 -21
Total Volume and Open Interest 20,230 99,055 -25
Nikkei 225(SGX)
Dec02 021031 8745 8850 8565 8610 -160 20,230 98,114 -4
Mar03 021031 8600 8600 8600 8600 -160 0 441 -21
Jun03 021031 8565 8565 8565 8565 -160      
Total Volume and Open Interest 20,230 99,055 -25
CAC 40(EURONEXT)
Oct02 021031 3078.0 3149.0 3057.0 3135.5 +56.5      
Nov02 021031 3087.0 3170.0 3062.5 3145.0 +60.5      
Dec02 021031 3089.0 3169.0 3085.0 3151.5 +60.5      
Total Volume and Open Interest 150,921    
Hang Seng Index(HKFE)
Oct02 021030 9640 9661 9562 9582 -58 4,365 17,544 -15,099
Nov02 021031 9590 9629 9393 9401 -152 17,774 48,179 +1,164
Dec02 021031 9610 9631 9409 9413 -145 164 754 -2
Total Volume and Open Interest 17,975 49,430 -16,366
DAX(EUREX)
Dec02 021031 3135.0 3231.5 3101.0 3188.0 +39.0 90,510 221,411 -3,609
Mar03 021031 3176.0 3254.0 3175.0 3211.5 +39.0 390 8,925 +36
Jun03 021031 3249.0 3270.5 3219.0 3235.0 +39.5 55 1,853 +0
Total Volume and Open Interest 90,955 232,189 -3,573
FT-SE 100(EURONEXT)
Dec02 021031 4010.00 4085.50 3983.00 4027.50 +26.50 57,925 435,240 -3,617
Mar03 021031 3997.00 4049.50 3987.00 4012.50 +27.00 74 40,237 +74
Jun03 021031 4014.00 4077.00 4014.00 4021.00 +27.00 106 20,653 +100
Total Volume and Open Interest 58,105 496,685 -3,443
SPI 200(SFE)
Dec02 021031 3022.0 3050.0 3018.0 3050.0 +36.0 8,584 141,405 -1,774
Mar03 021031 3037.0 3054.0 3030.0 3054.0 +35.0 42 1,780 -49
Jun03 021031 3061.0 3061.0 3061.0 3061.0 +36.0 0 1,174 +0
Total Volume and Open Interest 8,626 145,297 -1,823
GSCI(CME)
Nov02 021031 217.00 217.45 216.00 217.45 +2.05 50 15,579 -8
Dec02 021031 218.40 218.40 218.40 218.40 +1.90 0 1 +0
Jan03 021031 216.00 216.00 216.00 216.00 +1.00      
Total Volume and Open Interest 50 15,580 -8
Reuters CRB Index(NYBOT)
Nov02 021031 228.00 229.75 227.50 228.50 +0.65 50 233 -19
Jan03 021031 228.50 229.25 227.35 229.25 +0.65 51 335 +19
Feb03 021031 228.00 228.00 228.00 228.00 +0.65 6 114 +3
Total Volume and Open Interest 107 702 +3
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 © 1989- 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