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 November 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021104 568.00 576.00 567.50 575.25 +6.75 12,638 14,737 -3,695
Jan03 021104 568.00 574.00 567.00 572.75 +4.00 37,443 90,431 +2,621
Mar03 021104 564.00 568.75 563.00 566.75 +2.25 6,429 40,331 -181
May03 021104 555.50 560.00 554.00 558.25 +1.50 1,737 35,648 +47
Jul03 021104 551.50 555.50 551.00 553.00 +0.50 1,633 20,808 +226
Aug03 021104 547.00 547.00 545.00 546.50 +1.50 353 2,026 +225
Sep03 021104 524.00 526.00 524.00 526.00 unch 1 251 +0
Total Volume and Open Interest 61,074 215,417 -472
Soybean Meal(CBOT)
Dec02 021104 170.30 171.20 169.60 169.90 -0.50 11,480 49,333 -2,534
Jan03 021104 170.70 171.50 170.00 170.10 -0.80 3,711 15,592 -220
Mar03 021104 170.50 170.70 169.40 169.70 -1.10 3,418 19,547 +554
May03 021104 168.50 168.50 167.10 167.40 -1.30 1,736 18,387 +623
Jul03 021104 166.80 166.80 165.50 165.60 -1.60 1,251 16,403 +543
Aug03 021104 165.00 165.00 163.80 163.80 -1.40 251 2,460 -116
Sep03 021104 161.10 161.50 160.20 160.20 -1.40 56 2,459 +20
Oct03 021104 157.80 157.80 156.10 156.10 -0.90 61 1,861 +59
Total Volume and Open Interest 22,704 133,048 -745
Soybean Oil(CBOT)
Dec02 021104 21.85 22.40 21.72 22.36 +0.45 16,415 77,883 -995
Jan03 021104 21.90 22.42 21.78 22.37 +0.43 7,645 24,315 +1,838
Mar03 021104 21.82 22.29 21.72 22.21 +0.34 4,122 23,455 +492
May03 021104 21.62 22.02 21.55 22.02 +0.32 3,079 15,757 +1,184
Jul03 021104 21.48 21.85 21.43 21.83 +0.25 2,238 8,980 +729
Aug03 021104 21.25 21.50 21.25 21.50 +0.25 56 2,562 +31
Sep03 021104 20.95 21.20 20.95 21.20 +0.23 246 1,002 +124
Oct03 021104 20.80 20.80 20.80 20.80 +0.15 10 704 +10
Total Volume and Open Interest 34,429 161,215 +3,570
Canola(WCE)
Nov02 021104 449.5 449.5 449.0 449.0 +2.0 2,294 881 -2,111
Jan03 021104 452.5 457.8 452.5 456.5 +2.0 3,004 29,508 +1,207
Mar03 021104 456.0 461.5 456.0 460.5 +3.1 392 13,114 -48
May03 021104 458.5 461.0 458.5 461.0 +3.5 590 4,212 +295
Jul03 021104 456.5 459.0 456.5 459.0 +4.4 188 773 +38
Total Volume and Open Interest 6,818 51,957 -555
Corn(CBOT)
Dec02 021104 246.75 247.50 244.00 244.25 -3.25 35,419 204,647 -2,962
Mar03 021104 250.75 251.00 248.00 248.25 -3.00 14,336 153,938 +2,507
May03 021104 253.50 254.00 251.25 251.50 -2.50 2,489 46,505 +897
Jul03 021104 255.00 255.25 253.00 253.25 -2.00 4,025 46,699 +1,679
Sep03 021104 249.00 249.00 247.00 247.25 -1.75 294 10,219 +144
Dec03 021104 243.75 244.00 242.50 242.75 -1.00 1,235 28,748 +177
Total Volume and Open Interest 57,814 494,708 +2,446
Wheat(CBOT)
Dec02 021104 412.00 415.50 407.00 408.25 -5.25 17,468 63,275 +513
Mar03 021104 408.00 412.00 405.00 407.50 -2.00 5,545 30,698 +1,220
May03 021104 374.00 375.50 371.00 371.00 -2.50 401 2,765 +71
Jul03 021104 331.00 332.50 330.00 330.25 -1.50 1,561 13,918 +71
Sep03 021104 334.50 334.50 332.50 333.75 -1.00 307 1,522 +183
Total Volume and Open Interest 25,689 115,485 +2,193
Wheat(KCBT)
Dec02 021104 471.00 474.00 469.50 472.25 -0.50 4,398 32,634 -437
Mar03 021104 462.00 465.75 461.00 464.25 +1.00 3,330 22,308 +216
May03 021104 432.50 434.00 432.00 432.50 +1.50 156 3,304 -5
Jul03 021104 372.50 376.50 372.50 375.25 +1.25 706 9,765 +325
Sep03 021104 373.00 373.00 371.00 373.00 unch 245 1,788 +198
Total Volume and Open Interest 8,864 70,618 +306
Wheat(MGE)
Dec02 021104 476.75 478.00 475.00 475.25 -1.50 2,400 14,270 -1,530
Mar03 021104 479.50 483.00 479.50 480.00 -0.25 1,405 11,900 -54
May03 021104 476.00 480.00 476.00 477.00 -1.00 381 2,951 -33
Jul03 021104 449.00 451.00 447.50 450.25 +0.75 80 2,144 +43
Sep03 021104 405.00 405.00 403.50 404.00 -1.50 76 1,048 -4
Total Volume and Open Interest 4,376 33,410 -1,572
Oats(CBOT)
Dec02 021104 206.50 206.75 204.50 204.75 -2.00 774 6,027 +86
Mar03 021104 200.00 200.75 199.00 199.00 -2.00 140 2,818 +41
May03 021104 190.75 190.75 190.75 190.75 -0.25 12 728 +7
Jul03 021104 178.00 178.00 178.00 178.00 unch 7 62 -1
Total Volume and Open Interest 933 9,652 +133
Rough Rice(CBOT)
Nov02 021104 3.85 3.91 3.85 3.91 +0.11 387 293 -519
Jan03 021104 4.05 4.13 4.05 4.13 +0.10 611 5,294 +624
Mar03 021104 4.30 4.35 4.30 4.35 +0.08 108 1,512 +32
May03 021104 4.54 4.58 4.51 4.58 +0.08 12 1,048 +10
Total Volume and Open Interest 1,121 8,940 +148
Live Cattle(CME)
Dec02 021104 73.000 73.000 72.500 72.575 -0.475 8,015 51,703 -1,336
Feb03 021104 75.900 76.000 75.700 75.825 -0.250 4,239 28,827 +770
Apr03 021104 74.650 74.750 74.500 74.725 -0.050 1,651 20,480 +175
Jun03 021104 69.500 69.650 69.475 69.600 -0.125 812 12,711 +99
Aug03 021104 68.325 68.900 68.300 68.900 +0.650 108 1,570 +84
Oct03 021104 69.150 69.150 69.050 69.050 -0.100 75 463 +75
Total Volume and Open Interest 14,900 115,754 -133
Feeder Cattle(CME)
Nov02 021104 82.500 82.600 82.325 82.500 -0.075 388 4,794 -39
Jan03 021104 82.350 82.600 82.250 82.375 -0.025 539 6,041 +78
Mar03 021104 79.600 79.900 79.550 79.700 -0.025 195 1,257 +61
Apr03 021104 79.000 79.250 78.800 79.225 +0.125 42 377 +9
May03 021104 79.300 79.450 79.200 79.450 +0.150 31 425 +0
Aug03 021104 81.250 81.300 81.200 81.300 +0.050 5 150 +1
Sep03 021104 81.100 81.100 81.100 81.100 unch 10 14 +1
Total Volume and Open Interest 1,210 13,058 +111
Lean Hogs(CME)
Dec02 021104 43.350 43.425 42.600 43.050 -0.125 3,621 24,135 -390
Feb03 021104 50.150 50.500 49.775 50.450 +0.300 1,738 6,994 +247
Apr03 021104 54.050 55.000 53.900 54.950 +0.900 364 1,949 +18
May03 021104 59.700 60.200 59.700 60.150 +0.350 110 895 +37
Jun03 021104 61.750 62.100 61.700 62.100 +0.350 160 1,469 -35
Jul03 021104 59.350 59.700 59.350 59.700 +0.200 12 387 -4
Aug03 021104 57.200 57.450 57.075 57.075 +0.100 54 237 +10
Oct03 021104 52.100 52.300 52.100 52.300 +0.425 8 50 +4
Total Volume and Open Interest 6,076 36,127 -107
Pork Bellies(CME)
Feb03 021104 78.375 79.100 77.550 78.850 +0.475 273 1,482 +41
Mar03 021104 77.400 78.800 77.400 78.200 +0.200 15 80 +7
May03 021104 79.500 80.100 79.500 79.900 +0.400 0 25 +0
Jul03 021104 79.400 80.150 79.400 80.000 +1.000 2 23 +2
Aug03 021104 76.500 76.500 76.500 76.500 +0.500 0 8 +0
Total Volume and Open Interest 290 1,618 +50
Cocoa(NYBOT)
Dec02 021104 1820 1841 1788 1806 -95 5,093 19,478 -85
Mar03 021104 1795 1817 1770 1790 -90 2,864 24,786 +156
May03 021104 1805 1816 1774 1791 -87 75 8,681 +0
Jul03 021104 1800 1810 1780 1789 -85 12 8,886 +0
Sep03 021104 1800 1803 1780 1788 -84 12 9,672 -1
Dec03 021104 1815 1815 1785 1788 -85 56 10,598 +50
Mar04 021104 1815 1817 1775 1790 -90 137 2,055 +0
Total Volume and Open Interest 9,582 91,916 +120
Coffee "C"(NYBOT)
Dec02 021104 62.90 65.80 62.75 65.25 +1.25 5,488 35,011 -620
Mar03 021104 66.00 68.60 65.95 68.25 +1.30 2,426 20,695 +427
May03 021104 67.90 70.25 67.70 70.00 +1.30 643 8,067 +115
Jul03 021104 69.50 71.90 69.50 71.60 +1.25 156 6,227 +74
Sep03 021104 71.50 73.25 71.25 73.00 +1.15 191 3,941 +193
Dec03 021104 73.50 75.60 73.50 75.25 +1.25 66 757 +3
Total Volume and Open Interest 8,970 75,884 +192
Orange Juice(NYBOT)
Nov02 021104 97.60 99.00 97.20 97.20 -0.30 125 539 -127
Jan03 021104 100.00 101.20 99.50 99.65 +0.55 883 11,446 +58
Mar03 021104 102.00 102.70 101.10 101.10 +0.10 47 4,952 +10
May03 021104 102.90 103.50 102.10 102.10 +0.10 144 4,104 +10
Jul03 021104 104.25 104.50 103.10 103.10 +0.10 20 729 -20
Total Volume and Open Interest 1,219 22,138 -69
Sugar #11(NYBOT)
Mar03 021104 7.36 7.45 7.28 7.45 +0.11 15,063 138,745 -642
May03 021104 6.83 6.89 6.75 6.89 +0.09 2,747 25,479 +97
Jul03 021104 6.30 6.38 6.25 6.37 +0.08 3,705 23,590 +31
Oct03 021104 6.16 6.20 6.10 6.20 +0.06 1,421 16,117 +680
Mar04 021104 6.15 6.23 6.15 6.23 +0.05 156 6,099 +5
Total Volume and Open Interest 23,132 214,488 +166
London Cocoa(LCE)
Dec02 021104 1254 1259 1192 1213 -57 7,745 40,079 -4,508
Mar03 021104 1285 1285 1218 1238 -55 5,529 63,172 +1,940
May03 021104 1293 1293 1238 1255 -54 365 25,048 +201
Jul03 021104 1310 1310 1250 1268 -52 138 14,629 +1
Sep03 021104 1315 1315 1264 1282 -49 276 10,284 +159
Dec03 021104 1330 1330 1278 1293 -47 280 12,817 +257
Mar04 021104 1330 1330 1292 1305 -47 4 3,146 +3
Total Volume and Open Interest 14,337 169,237 -1,947
London Coffee(LCE)
Nov02 021104 685.00 694.00 678.00 694.00 +6.00 179 4,014 -31
Jan03 021104 694.00 708.00 688.00 704.00 +2.00 1,309 57,892 +60
Mar03 021104 710.00 720.00 703.00 719.00 +3.00 440 31,902 -204
May03 021104 720.00 734.00 718.00 733.00 +3.00 195 15,414 +120
Jul03 021104 740.00 750.00 733.00 748.00 +3.00 50 14,127 +0
Sep03 021104 762.00 762.00 762.00 762.00 +3.00 10 7,275 -10
Total Volume and Open Interest 2,187 134,557 -65
London Sugar(LCE)
Dec02 021104 209.00 211.00 208.60 211.00 +2.60 2,690 12,151 -2,112
Mar03 021104 200.50 202.00 200.00 201.90 +1.90 1,252 24,852 +83
May03 021104 194.40 194.90 193.00 194.90 +0.90 197 6,705 +114
Aug03 021104 186.10 187.40 184.20 187.40 +0.90 639 5,845 +192
Oct03 021104 177.50 178.10 176.50 178.10 +0.90 155 3,302 +56
Total Volume and Open Interest 4,947 55,627 -1,653
Cotton(NYBOT)
Dec02 021104 47.50 49.15 47.50 49.13 +2.22 6,324 40,739 +73
Mar03 021104 49.40 50.70 49.40 50.67 +1.81 2,361 15,460 +862
May03 021104 52.55 53.65 52.30 53.50 +1.55 494 12,617 +186
Jul03 021104 53.50 54.40 53.50 54.35 +1.37 158 4,878 +67
Oct03 021104 54.20 54.20 54.20 54.20 +0.90 0 207 +0
Dec03 021104 54.55 55.75 54.55 55.19 +0.72 92 2,089 +60
Total Volume and Open Interest 9,440 76,494 +1,256
Lumber(CME)
Nov02 021104 222.3 226.5 221.0 223.6 +2.6 275 1,427 -29
Jan03 021104 234.0 237.0 230.5 233.5 +1.4 344 1,319 +109
Mar03 021104 243.3 250.0 243.2 245.0 +0.8 57 254 +9
May03 021104 253.0 255.4 252.2 252.5 +0.1 2 68 +2
Total Volume and Open Interest 681 3,083 +94
Crude Oil(NYM)
Dec02 021104 26.86 27.40 26.65 26.95 -0.18 87,317 131,592 -9,337
Jan03 021104 26.35 26.85 26.27 26.44 -0.27 33,420 60,700 +838
Feb03 021104 26.10 26.45 26.00 26.07 -0.28 11,103 24,645 -821
Mar03 021104 25.75 26.15 25.70 25.75 -0.27 5,013 24,682 +730
Apr03 021104 25.50 25.80 25.43 25.43 -0.26 2,274 28,388 +307
May03 021104 25.25 25.50 25.13 25.13 -0.23 1,886 19,362 +520
Jun03 021104 24.83 25.25 24.83 24.83 -0.21 3,017 30,765 -137
Jul03 021104 24.90 24.90 24.56 24.56 -0.19 1,501 16,790 +107
Aug03 021104 24.30 24.50 24.30 24.33 -0.16 565 9,825 -200
Sep03 021104 24.12 24.12 24.12 24.12 -0.15 1 15,040 +0
Total Volume and Open Interest 151,789 472,061 -8,468
Heating Oil(NYM)
Dec02 021104 73.50 74.75 73.15 73.33 -0.83 22,296 62,780 -383
Jan03 021104 73.70 74.90 73.50 73.68 -0.66 7,575 28,620 +649
Feb03 021104 72.70 74.00 72.70 72.88 -0.56 2,660 17,294 +78
Mar03 021104 71.15 71.70 70.73 70.73 -0.51 1,376 11,410 +187
Apr03 021104 68.50 69.40 68.50 68.58 -0.46 1,078 10,897 +385
May03 021104 66.70 66.90 66.28 66.28 -0.41 394 4,548 +12
Jun03 021104 65.50 65.90 65.28 65.28 -0.36 212 6,359 -73
Jul03 021104 65.10 65.10 64.98 64.98 -0.31 61 3,976 -56
Aug03 021104 65.13 65.13 65.13 65.13 -0.31 8 2,561 +1
Sep03 021104 65.63 65.63 65.63 65.63 -0.31 16 1,660 +10
Total Volume and Open Interest 35,833 157,634 -1,473
Unleaded Gas(NYM)
Dec02 021104 75.90 79.10 75.75 77.43 +0.98 28,233 45,364 -2,344
Jan03 021104 72.30 74.40 72.30 72.90 -0.12 14,847 19,717 +2,932
Feb03 021104 72.40 73.30 72.35 72.35 -0.55 3,548 10,725 +1,495
Mar03 021104 73.50 74.00 73.00 73.00 -0.60 1,807 4,884 +13
Apr03 021104 79.10 79.90 78.80 78.80 -0.60 449 6,694 +368
May03 021104 78.35 78.35 78.35 78.35 -0.65 390 3,655 +309
Jun03 021104 78.20 78.20 77.25 77.25 -0.75 219 2,802 +211
Jul03 021104 75.60 75.60 75.60 75.60 -0.80 2 864 +0
Total Volume and Open Interest 49,622 98,084 +1,445
Natural Gas(NYM)
Dec02 021104 3.960 3.995 3.840 3.863 -0.197 42,908 54,811 -3,542
Jan03 021104 4.050 4.100 3.970 3.983 -0.182 10,422 36,691 -404
Feb03 021104 4.005 4.035 3.920 3.933 -0.164 3,511 26,860 +237
Mar03 021104 3.920 3.950 3.850 3.850 -0.142 4,482 33,014 +54
Apr03 021104 3.790 3.830 3.735 3.735 -0.117 2,643 20,486 -365
May03 021104 3.765 3.790 3.705 3.705 -0.107 644 13,881 -122
Jun03 021104 3.775 3.825 3.745 3.745 -0.095 247 21,769 +54
Jul03 021104 3.830 3.855 3.780 3.780 -0.090 879 14,955 +284
Total Volume and Open Interest 71,465 394,030 -3,516
Brent Crude Oil(IPE)
Dec02 021104 25.25 25.54 25.00 25.02 -0.39 40,691 82,279 +2,602
Jan03 021104 24.96 25.38 24.90 24.92 -0.45 17,162 60,354 +2,371
Feb03 021104 24.82 25.15 24.72 24.72 -0.41 4,961 18,138 +574
Mar03 021104 24.50 24.80 24.46 24.46 -0.35 1,794 21,223 +703
Apr03 021104 24.33 24.48 24.20 24.20 -0.29 716 14,025 -15
May03 021104 24.06 24.19 23.93 23.93 -0.25 42 12,883 +36
Jun03 021104 23.83 24.05 23.66 23.66 -0.22 1,097 19,515 -80
Jul03 021104 23.62 23.73 23.44 23.44 -0.19 600 8,066 -292
Total Volume and Open Interest 69,536 286,165 +6,399
Gas Oil(IPE)
Nov02 021104 217.75 218.75 216.50 218.00 -3.25 9,609 32,767 -2,343
Dec02 021104 218.25 219.00 217.00 218.50 -3.00 10,928 67,848 +2,926
Jan03 021104 218.25 219.25 217.50 218.75 -2.75 2,863 41,964 +491
Feb03 021104 217.00 217.00 215.75 216.75 -2.50 863 11,643 +437
Mar03 021104 213.75 213.75 213.75 213.75 -2.00 900 9,178 +150
Apr03 021104 210.00 210.00 209.75 210.00 -1.50 500 7,996 +197
May03 021104 206.00 206.00 206.00 206.00 -1.50 0 1,953 +0
Jun03 021104 203.00 203.25 203.00 203.25 -1.50 1,300 19,640 -400
Total Volume and Open Interest 27,866 213,626 +1,458
US Dollar Index(NYBOT)
Dec02 021104 106.53 106.62 106.26 106.28 +0.03 2,597 13,240 +1,428
Mar03 021104 106.98 107.10 106.78 106.78 +0.03 20 2,044 +12
Jun03 021104 107.28 107.28 107.28 107.28 +0.03 0 4 +0
Total Volume and Open Interest 2,617 15,288 +1,440
Australian Dollar(CME)
Dec02 021104 55.89 55.95 55.80 55.95 +0.29 3,142 39,509 +3,148
Mar03 021104 55.45 55.52 55.45 55.51 +0.29 20 244 +7
Jun03 021104 55.07 55.07 55.07 55.07 +0.29 0 680 +0
Total Volume and Open Interest 3,162 40,621 +3,155
British Pound(CME)
Dec02 021104 155.22 155.38 154.80 155.22 -0.76 3,255 34,949 +334
Mar03 021104 154.30 154.40 154.02 154.26 -0.76 7 207 +4
Jun03 021104 153.30 153.30 153.30 153.30 -0.76 0 4 +0
Total Volume and Open Interest 3,262 35,161 +338
Canadian Dollar(CME)
Dec02 021104 64.17 64.32 64.01 64.19 +0.13 9,704 51,966 -1,860
Mar03 021104 63.98 64.10 63.85 63.99 +0.13 165 4,868 +18
Jun03 021104 63.78 63.88 63.75 63.80 +0.13 39 2,345 +26
Sep03 021104 63.68 63.68 63.62 63.62 +0.13 3 754 -3
Total Volume and Open Interest 9,926 60,341 -1,816
Japanese Yen(CME)
Dec02 021104 81.81 81.96 81.74 81.93 -0.11 14,166 75,006 -197
Mar03 021104 82.10 82.27 82.07 82.23 -0.11 175 1,034 -44
Jun03 021104 82.52 82.52 82.52 82.52 -0.11 0 50 +0
Total Volume and Open Interest 14,341 76,297 -241
Swiss Franc(CME)
Dec02 021104 68.08 68.26 67.98 68.24 -0.04 12,929 41,022 +2,104
Mar03 021104 68.25 68.39 68.25 68.39 -0.04 16 653 +10
Jun03 021104 68.53 68.53 68.53 68.53 -0.04 0 3 +0
Total Volume and Open Interest 12,945 41,709 +2,114
EuroFX(CME)
Dec02 021104 99.31 99.57 99.19 99.53 +0.07 24,811 98,366 +11,129
Mar03 021104 99.02 99.16 98.82 99.15 +0.07 187 1,034 +63
Jun03 021104 98.58 98.81 98.58 98.81 +0.07 17 259 +4
Total Volume and Open Interest 25,015 99,699 +11,196
Mexican Peso(CME)
Dec02 021104 9745.0 9770.0 9715.0 9737.5 +10.5 3,942 13,487 +824
Mar03 021104 9547.5 9547.5 9547.5 9547.5 +10.5 230 1,893 -1
Total Volume and Open Interest 4,172 15,816 +823
30-Year T-Bonds(CBOT)
Dec02 021104 109~31 110~03 109~11 109~22 -0~21 276,854 393,920 -4,770
Mar03 021104 108~24 108~24 108~05 108~14 -0~21 2,022 49,318 -87
Jun03 021104 107~10 107~10 107~03 107~06 -0~21 2 461 +2
Total Volume and Open Interest 278,878 443,701 -4,855
Municipal Bonds(CBOT)
Dec02 021104 106~20 106~21 106~06 106~14 -0~16 1,055 3,552 +41
Mar03 021104 101~11 101~12 101~01 101~10 -0~13 57 93 +42
Total Volume and Open Interest 1,112 3,645 +83
10-Year T-Notes(CBOT)
Dec02 021104 114~000 114~010 113~160 113~260 -0~140 488,993 906,996 +104
Mar03 021104 112~100 112~190 112~070 112~165 -0~150 3,176 72,812 +1,051
Total Volume and Open Interest 492,169 979,833 +1,129
5-Year T-Notes(CBOT)
Dec02 021104 113~005 113~010 112~250 112~310 -0~125 182,803 0 -638,506
Mar03 021104 111~225 111~225 111~225 111~225 -0~125 311 20,672 +250
Total Volume and Open Interest 183,114 20,672 -638,256
2 Year T-Notes(CBOT)
Dec02 021104 107~048 107~050 107~040 107~049 -0~012 4,337 104,487 +587
Mar03 021104 106~124 106~124 106~124 106~124 +0~002      
Total Volume and Open Interest 4,337 104,487 +587
3-Mth T-Bills(IMM)
Dec02 021104 98.68 98.68 98.68 98.68 -0.01 10 553 -3
Total Volume and Open Interest 10 556 -3
Eurodollars(CME)
Dec02 021104 98.540 98.545 98.525 98.540 -0.005 186,131 923,844 +21,944
Mar03 021104 98.535 98.550 98.525 98.545 -0.015 176,670 689,631 +2,594
Jun03 021104 98.355 98.375 98.335 98.375 -0.010 164,703 540,825 -3,940
Sep03 021104 98.080 98.115 98.060 98.110 -0.015 153,318 446,046 -8,171
Dec03 021104 97.730 97.760 97.700 97.760 -0.025 85,743 400,561 -8,334
Mar04 021104 97.350 97.355 97.305 97.355 -0.045 30,544 255,032 +1,405
Jun04 021104 96.975 96.975 96.910 96.955 -0.060 19,456 188,994 +67
Sep04 021104 96.665 96.665 96.600 96.630 -0.085 16,889 155,030 +1,620
Dec04 021104 96.420 96.420 96.345 96.375 -0.095 12,888 128,892 -2,788
Mar05 021104 96.215 96.215 96.150 96.165 -0.100 10,471 112,071 -4,168
Jun05 021104 96.010 96.010 95.940 95.955 -0.105 9,006 90,884 -1,326
Sep05 021104 95.785 95.795 95.755 95.770 -0.105 10,752 84,467 -1,354
Total Volume and Open Interest 937,627 4,515,872 -1,325
3-Mth Euro-Yen(CME)
Dec02 021104 99.92 99.92 99.92 99.92 unch 8 7,477 +4
Mar03 021104 99.89 99.89 99.89 99.89 -0.01 1 10,430 +70
Jun03 021104 99.91 99.91 99.91 99.91 unch 7 6,688 -3
Sep03 021104 99.89 99.89 99.89 99.89 unch 444 6,162 +399
Dec03 021104 99.87 99.87 99.87 99.87 unch 0 1,735 +0
Mar04 021104 99.83 99.83 99.82 99.82 unch 0 831 +0
Jun04 021104 99.82 99.82 99.82 99.82 unch 0 663 +0
Sep04 021104 99.77 99.77 99.77 99.77 unch 0 1,346 +0
Dec04 021104 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021104 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 460 39,553 +470
3-Mth Euro-Yen(SIMEX)
Dec02 021104 99.92 99.92 99.92 99.92 +0.00 828 52,246 +486
Mar03 021104 99.89 99.89 99.89 99.89 0.00 547 39,909 +381
Jun03 021104 99.91 99.92 99.91 99.92 +0.00 646 46,842 +511
Sep03 021104 99.89 99.89 99.89 99.89 -0.01 642 33,095 +505
Dec03 021104 99.86 99.86 99.86 99.86 -0.01 160 25,848 -75
Mar04 021104 99.83 99.83 99.82 99.82 -0.01 6 20,405 +5
Jun04 021104 99.82 99.82 99.82 99.82 -0.01 0 11,957 +0
Sep04 021104 99.78 99.78 99.78 99.78 unch 6 2,832 -6
Total Volume and Open Interest 2,835 247,992 +1,807
German Euro-Bund(EUREX)
Dec02 021104 110.75 110.92 110.56 110.71 -0.08 596,819 710,427 -9,337
Mar03 021104 110.55 110.55 110.14 110.26 -0.09 631 7,492 -101
Jun03 021104 109.85 109.85 109.85 109.85 -0.06 505 3 +0
Total Volume and Open Interest 597,955 717,922 -9,438
German Euro-Bobl(EUREX)
Dec02 021104 109.03 109.15 108.92 109.05 unch 428,002 610,572 -707
Mar03 021104 109.20 109.20 108.91 108.96 -0.01 1,056 4,653 +0
Jun03 021104 108.55 108.55 108.55 108.55 unch      
Total Volume and Open Interest 429,058 615,225 -707
Long Gilt(LIFFE)
Dec02 021104 118~26 118~28 118~17 118~18 -0~09 25,844 84,293 +234
Mar03 021104 117~25 117~25 117~25 117~25 -0~09      
Total Volume and Open Interest 25,844 84,293 +234
3-Mth Short Sterling(LIFFE)
Dec02 021104 96.21 96.22 96.18 96.20 unch 17,425 0 +0
Mar03 021104 96.22 96.23 96.17 96.20 +0.01 21,497 0 +0
Jun03 021104 96.16 96.16 96.07 96.11 unch 22,339 0 +0
Total Volume and Open Interest 80,781    
3-Mth Euribor(LIFFE)
Dec02 021104 96.985 97.035 96.965 97.015 +0.040 107,623 621,778 +14,413
Mar03 021104 97.110 97.150 97.075 97.130 +0.035 101,882 484,801 +2,876
Jun03 021104 97.090 97.125 97.050 97.105 +0.025 116,637 338,626 +1,158
Total Volume and Open Interest 465,761 2,195,877 +19,430
3-Mth Aus T-Bills(SFE)
Dec02 021104 95.23 95.25 95.21 95.22 -0.02 8,404 315,984 -4,098
Mar03 021104 95.23 95.26 95.23 95.23 -0.02 7,729 91,894 +3,299
Jun03 021104 95.15 95.18 95.15 95.16 -0.03 2,780 47,897 +2,679
Sep03 021104 95.08 95.08 95.05 95.06 -0.03 631 22,299 +289
Dec03 021104 94.96 94.97 94.94 94.94 -0.04 706 15,129 +731
Mar04 021104 94.86 94.86 94.82 94.82 -0.05 250 9,584 +225
Jun04 021104 94.72 94.72 94.72 94.72 -0.06 150 6,628 +125
Sep04 021104 94.63 94.64 94.63 94.64 -0.07 213 4,625 +186
Dec04 021104 94.56 94.56 94.56 94.56 -0.07 0 2,256 +0
Mar05 021104 94.49 94.49 94.49 94.49 -0.08 0 760 +0
Total Volume and Open Interest 20,863 517,740 +3,436
10-Year Aus T-Bonds(SFE)
Dec02 021104 94.51 94.51 94.44 94.47 -0.14 1,421 229,537 -1,747
Mar03 021104 94.51 94.51 94.51 94.51 -0.10      
Total Volume and Open Interest 18,200 231,284 +16,577
3-Year Aus T-Bonds(SFE)
Dec02 021104 95.08 95.11 95.05 95.06 -0.08 63,832 579,518 +39,485
Mar03 021104 95.06 95.06 95.06 95.06 -0.08      
Total Volume and Open Interest 63,832 579,518 +39,485
Gold(CMX)
Dec02 021104 317.6 319.3 317.5 318.7 -0.5 38,934 96,879 +1,457
Feb03 021104 319.0 320.0 318.5 319.5 -0.5 3,571 11,383 +467
Apr03 021104 319.6 320.8 319.0 320.1 -0.5 1,375 6,644 +1,044
Jun03 021104 320.8 320.8 320.3 320.6 -0.5 329 6,946 -185
Aug03 021104 321.0 321.0 321.0 321.0 -0.6 0 8,219 +0
Oct03 021104 321.5 321.5 321.5 321.5 -0.6 0 1,087 +0
Total Volume and Open Interest 44,658 152,801 +2,782
Silver(CMX)
Dec02 021104 446.5 450.5 446.0 448.7 -0.3 9,108 54,777 -830
Mar03 021104 450.0 453.0 448.0 451.2 -0.2 350 15,111 +82
May03 021104 451.5 452.3 450.5 452.3 -0.2 5 2,474 +1
Jul03 021104 453.0 453.4 452.0 453.4 -0.2 12 6,354 +6
Sep03 021104 454.4 454.4 454.4 454.4 -0.2 6 871 +1
Total Volume and Open Interest 9,735 86,541 -661
Platinum(NYM)
Jan03 021104 578.0 579.0 574.0 575.7 -1.9 763 6,778 -117
Apr03 021104 567.7 567.7 567.7 567.7 -1.9 10 55 -3
Jul03 021104 564.2 564.2 564.2 564.2 -1.9 0 5 +0
Total Volume and Open Interest 773 6,838 -120
Palladium(NYME)
Dec02 021104 310.00 312.80 308.00 312.45 +2.70 206 1,783 +13
Mar03 021104 313.10 313.10 313.10 313.10 +2.85 0 132 +0
Total Volume and Open Interest 206 1,915 +13
Copper(CMX)
Dec02 021104 73.00 73.30 72.60 72.85 +0.25 13,486 52,389 +1,700
Mar03 021104 73.80 74.00 73.45 73.55 +0.25 466 8,566 -30
May03 021104 74.20 74.20 73.95 73.95 +0.25 18 4,206 -4
Jul03 021104 74.60 74.60 74.35 74.35 +0.25 22 3,666 -8
Sep03 021104 75.00 75.00 74.75 74.75 +0.25 2 4,211 +1
Total Volume and Open Interest 14,439 90,550 +1,373
DJIA Index(CBOT)
Dec02 021104 8605 8720 8535 8542 +52 25,595 34,384 +2,195
Mar03 021104 8580 8710 8530 8530 +52 57 330 +18
Jun03 021104 8516 8516 8516 8516 +52      
Total Volume and Open Interest 25,653 34,742 +2,213
S & P 500(CME)
Dec02 021104 913.00 925.00 904.80 907.40 +8.90 75,734 557,443 +1,275
Mar03 021104 914.00 923.00 906.50 906.70 +9.00 1,114 60,098 +89
Jun03 021104 906.60 906.60 906.60 906.60 +9.00 17 4,302 +0
Sep03 021104 915.00 915.00 906.80 907.30 +9.00 0 46 +0
Total Volume and Open Interest 76,865 621,916 +1,364
S & P 500 E-Mini(Globex)
Dec02 021104 907.25 925.00 904.75 907.50 +9.00 617,612 388,587 +20,424
Mar03 021104 911.00 923.00 906.75 906.75 +9.00 44 70 -19
Total Volume and Open Interest 617,656 388,657 +20,405
NASDAQ 100(CME)
Dec02 021104 1050.00 1073.00 1040.00 1043.00 +22.50 15,853 72,837 +816
Mar03 021104 1050.00 1050.00 1046.50 1046.50 +22.50 0 2,477 +0
Jun03 021104 1052.00 1052.00 1052.00 1052.00 +22.50 0 5 +0
Total Volume and Open Interest 15,853 75,319 +816
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021104 1038.0 1073.0 1034.5 1043.0 +22.5 248,352 142,177 +6,187
Mar03 021104 1051.5 1065.0 1046.5 1046.5 +22.5 0 9 +0
Total Volume and Open Interest 248,352 142,186 +6,187
NYSE Composite(NYBOT)
Dec02 021104 485.30 487.30 481.30 481.50 +2.25 388 1,587 -69
Mar03 021104 481.00 481.00 481.00 481.00 +2.25 0 80 +0
Jun03 021104 480.50 480.50 480.50 480.50 +2.25      
Total Volume and Open Interest 388 1,667 -69
S & P Midcap 400(CME)
Dec02 021104 439.00 441.50 433.00 434.25 +1.50 1,237 15,201 +112
Mar03 021104 434.75 434.75 434.75 434.75 +1.50      
Jun03 021104 436.75 436.75 436.75 436.75 +1.50      
Total Volume and Open Interest 1,237 15,201 +112
Russell 2000(CME)
Dec02 021104 389.50 391.75 385.00 386.50 +4.00 2,742 24,550 +696
Mar03 021104 387.00 387.00 387.00 387.00 +4.00      
Jun03 021104 389.00 389.00 389.00 389.00 +4.00      
Total Volume and Open Interest 2,742 24,550 +696
Value Line(KCBT)
Dec02 021104 1027.00 1036.50 1017.00 1021.00 +13.00 168 166 +25
Total Volume and Open Interest 168 195 +25
Nikkei 225(CME)
Dec02 021104 8810 8940 8810 8865 +120 1,184 19,285 +158
Mar03 021104 8880 8880 8875 8875 +120 0 24 +0
Total Volume and Open Interest 1,184 19,312 +158
Nikkei 225(SIMEX)
Dec02 021101 8630 8740 8560 8720 +110 20,230 98,236 +122
Mar03 021101 8710 8710 8710 8710 +110 0 441 +0
Jun03 021101 8675 8675 8675 8675 +110      
Total Volume and Open Interest 20,230 99,177 +122
CAC 40(MATIF)
Nov02 021104 3165.0 3235.0 3165.0 3218.0 +110.0 41,695 393,635 +9,603
Dec02 021104 3183.5 3238.5 3172.0 3224.5 +111.0 2,280 122,398 +1,009
Jan03 021104 3232.0 3232.0 3232.0 3232.0        
DAX Index(EUREX)
Dec02 021104 3255.5 3347.5 3255.5 3344.0 +168.0 69,412 218,936 -1,953
Mar03 021104 3274.5 3368.5 3274.5 3368.5 +169.0 2,141 10,857 +1,565
Jun03 021104 3393.5 3393.5 3393.5 3393.5 +170.5 3 1,864 -64
Total Volume and Open Interest 71,556 231,657 -452
FT-SE 100(LIFFE)
Dec02 021104 4064.00 4165.00 4057.00 4143.50 +148.50 84,191 413,380 -21,192
Mar03 021104 4098.50 4140.00 4098.50 4129.00 +149.00 209 40,463 +175
Jun03 021104 4108.00 4147.00 4108.00 4139.00 +151.00 0 20,653 +0
Total Volume and Open Interest 84,400 475,051 -21,017
SPI 200(SFE)
Dec02 021104 3028.0 3066.0 3026.0 3059.0 +41.0 8,652 144,204 -2,115
Mar03 021104 3056.0 3069.0 3056.0 3063.0 +40.0 168 1,976 +150
Jun03 021104 3070.0 3070.0 3070.0 3070.0 +41.0 64 1,238 +64
Total Volume and Open Interest 8,884 148,356 -1,901
GSCI(CME)
Nov02 021104 215.40 216.70 214.30 215.00 -2.20 195 15,433 -80
Dec02 021104 215.00 215.00 215.00 215.00 -2.00 0 56 +0
Jan03 021104 214.00 214.00 214.00 214.00 -1.50      
Total Volume and Open Interest 195 15,489 -80
Bridge CRB Index(NYBOT)
Nov02 021104 227.00 229.00 226.75 228.00 -0.50 29 219 -7
Jan03 021104 227.00 229.25 227.00 228.75 -0.50 35 286 -26
Feb03 021104 227.50 227.50 227.50 227.50 -0.50 28 165 +26
Total Volume and Open Interest 117 731 +18
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