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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021018 549.00 551.50 545.50 546.00 -4.75 46,821 68,952 -301
Jan03 021018 552.00 553.75 548.00 548.50 -4.25 17,100 49,308 +4,229
Mar03 021018 554.00 554.75 549.00 549.50 -4.25 5,302 32,726 +1,067
May03 021018 552.50 553.00 548.00 548.25 -5.00 2,827 33,617 +95
Jul03 021018 552.00 552.50 546.00 547.00 -5.00 1,672 18,148 +354
Aug03 021018 544.00 544.50 542.50 542.50 -4.00 151 1,267 +110
Sep03 021018 531.00 531.00 526.00 526.00 -4.00 6 242 +6
Total Volume and Open Interest 74,360 213,735 +5,650
Soybean Meal(CBOT)
Dec02 021018 171.00 172.60 170.50 170.70 -0.60 15,563 64,045 +423
Jan03 021018 171.50 173.00 171.00 171.10 -1.10 4,357 12,668 -204
Mar03 021018 172.20 173.20 171.80 171.90 -0.80 3,700 15,861 +431
May03 021018 171.80 172.00 170.90 171.00 -1.00 2,811 15,428 +156
Jul03 021018 171.00 171.70 170.80 170.90 -1.10 1,930 12,398 +577
Aug03 021018 169.50 169.80 169.00 169.00 -1.10 154 2,213 +20
Sep03 021018 166.50 166.50 165.70 165.70 -1.50 71 2,115 +22
Oct03 021018 162.00 162.00 160.10 160.10 -0.40 3 1,430 -3
Total Volume and Open Interest 28,731 130,973 +1,506
Soybean Oil(CBOT)
Dec02 021018 20.50 20.50 20.21 20.27 -0.10 15,190 70,205 -64
Jan03 021018 20.50 20.52 20.26 20.32 -0.10 3,883 16,016 +214
Mar03 021018 20.58 20.59 20.28 20.33 -0.13 2,135 19,643 +503
May03 021018 20.55 20.55 20.25 20.30 -0.14 1,145 12,044 +395
Jul03 021018 20.37 20.37 20.26 20.28 -0.15 1,065 8,046 +10
Aug03 021018 20.19 20.19 20.06 20.06 -0.11 243 2,179 +193
Sep03 021018 20.30 20.30 19.76 19.76 -0.14 7 626 -1
Oct03 021018 19.64 19.64 19.64 19.64 -0.06 3 898 +3
Total Volume and Open Interest 23,962 134,755 +1,280
Canola(WCE)
Nov02 021018 429.5 430.0 426.0 429.5 +1.0 1,347 11,237 +13
Jan03 021018 436.0 436.5 433.0 435.2 unch 5,460 22,769 +942
Mar03 021018 438.5 439.2 436.0 438.3 -0.1 746 12,011 +101
May03 021018 437.1 437.5 436.5 436.5 -2.1 241 3,041 +2
Jul03 021018 435.9 435.9 434.1 434.1 -1.4 5 571 +5
Total Volume and Open Interest 7,937 52,707 +1,138
Corn(CBOT)
Dec02 021018 255.25 256.25 253.75 254.25 -1.25 53,974 227,887 -6,584
Mar03 021018 260.75 262.00 259.75 260.00 -1.00 19,857 132,655 +3,769
May03 021018 262.50 264.25 262.00 262.50 -1.00 3,047 38,041 -17
Jul03 021018 263.25 264.50 262.00 262.25 -0.50 4,671 38,831 +624
Sep03 021018 254.00 255.00 252.50 252.50 -0.75 283 9,582 -3
Dec03 021018 245.50 246.25 244.75 245.00 -1.00 2,542 26,933 -121
Total Volume and Open Interest 84,429 477,598 -2,312
Wheat(CBOT)
Dec02 021018 407.00 414.00 403.50 413.00 +7.00 29,667 65,386 -1,725
Mar03 021018 406.00 408.50 403.50 407.50 +2.25 8,525 22,446 -754
May03 021018 385.00 386.00 381.00 382.50 -0.50 583 2,836 -21
Jul03 021018 338.00 339.00 335.00 338.00 -1.25 2,156 13,968 -173
Sep03 021018 340.00 341.50 338.50 341.00 -1.50 52 1,077 -11
Total Volume and Open Interest 41,150 108,866 -2,680
Wheat(KCBT)
Dec02 021018 479.00 480.00 475.00 479.50 +0.25 8,037 39,045 -1,132
Mar03 021018 468.00 468.00 464.00 465.75 -3.25 4,084 21,814 +351
May03 021018 436.00 437.50 433.00 433.00 -5.00 308 2,715 -19
Jul03 021018 377.00 378.50 373.00 373.50 -4.50 1,107 8,275 +47
Sep03 021018 377.00 379.00 374.00 374.00 -4.50 15 453 +0
Total Volume and Open Interest 13,578 72,875 -743
Wheat(MGE)
Dec02 021018 491.00 496.00 488.25 494.00 +3.00 2,230 16,319 +475
Mar03 021018 493.50 496.00 490.50 494.50 +1.25 1,206 10,755 +32
May03 021018 478.00 481.00 478.00 478.00 -1.75 260 2,062 +48
Jul03 021018 448.00 450.00 446.50 449.75 +1.00 194 2,073 +20
Sep03 021018 412.00 417.50 411.00 417.00 +3.50 68 1,040 +17
Total Volume and Open Interest 3,964 33,377 +594
Oats(CBOT)
Dec02 021018 196.25 197.00 189.50 192.50 -4.75 597 6,028 -49
Mar03 021018 194.00 195.00 189.25 191.00 -4.00 102 2,540 +9
May03 021018 193.00 193.00 187.25 189.75 -4.25 6 568 +0
Jul03 021018 175.00 175.00 175.00 175.00 -5.00 0 39 +0
Total Volume and Open Interest 707 9,189 -39
Rough Rice(CBOT)
Nov02 021018 3.69 3.75 3.65 3.70 -0.01 174 3,544 -153
Jan03 021018 3.96 4.01 3.91 3.96 -0.01 190 1,752 +5
Mar03 021018 4.19 4.21 4.17 4.19 -0.02 18 1,202 -1
May03 021018 4.45 4.45 4.41 4.41 -0.02 0 941 +0
Total Volume and Open Interest 452 8,097 -179
Live Cattle(CME)
Oct02 021018 68.150 68.225 67.800 68.000 -0.450 4,440 4,942 -1,105
Dec02 021018 71.000 71.150 70.600 70.700 -0.675 5,972 55,408 +141
Feb03 021018 72.950 73.075 72.675 72.850 -0.350 2,175 25,281 +191
Apr03 021018 73.450 73.500 73.100 73.350 -0.325 886 15,528 -46
Jun03 021018 68.900 69.050 68.850 68.925 -0.275 736 9,516 +304
Aug03 021018 69.150 69.150 68.800 68.900 -0.325 32 1,214 +13
Total Volume and Open Interest 14,253 111,970 -499
Feeder Cattle(CME)
Oct02 021018 81.200 81.200 80.900 81.100 -0.200 248 1,722 -16
Nov02 021018 81.050 81.300 80.750 80.900 -0.475 716 5,402 -49
Jan03 021018 80.450 80.750 80.150 80.275 -0.475 485 4,952 +36
Mar03 021018 78.300 78.500 77.950 78.100 -0.475 65 830 +22
Apr03 021018 78.200 78.200 77.750 77.750 -0.550 6 292 +3
May03 021018 78.000 78.250 77.925 77.925 -0.475 5 356 +1
Aug03 021018 80.300 80.300 80.000 80.075 -0.325 3 108 -2
Total Volume and Open Interest 1,528 13,671 -5
Lean Hogs(CME)
Dec02 021018 41.600 41.875 40.625 41.125 -0.525 4,531 24,392 +411
Feb03 021018 47.700 48.100 46.850 47.450 -0.525 1,111 5,607 +206
Apr03 021018 50.900 51.300 50.550 50.975 -0.175 220 1,486 +12
May03 021018 58.100 58.200 58.050 58.100 -0.100 11 745 +3
Jun03 021018 60.750 60.950 60.600 60.800 -0.075 94 1,243 -10
Jul03 021018 58.750 58.800 58.750 58.800 -0.100 19 315 +5
Aug03 021018 56.500 56.500 56.375 56.375 -0.125 7 197 +3
Oct03 021018 51.750 51.850 51.750 51.850 -0.100 5 32 +3
Total Volume and Open Interest 5,999 34,018 +634
Pork Bellies(CME)
Feb03 021018 73.200 74.500 72.700 74.200 +0.575 307 1,219 +70
Mar03 021018 72.950 73.000 72.500 73.000 +0.025 30 76 +20
May03 021018 75.000 75.000 74.600 74.600 +0.200 5 23 +4
Jul03 021018 73.850 73.850 73.750 73.750 unch 4 14 +1
Aug03 021018 72.500 72.500 72.500 72.500 -0.200 3 8 +3
Total Volume and Open Interest 349 1,340 +98
Cocoa(NYBOT)
Dec02 021018 1985 1992 1899 1910 -201 8,008 30,308 -1,853
Mar03 021018 1965 1993 1904 1916 -196 1,812 29,069 -214
May03 021018 1955 1990 1919 1922 -193 205 8,721 +8
Jul03 021018 1955 1983 1929 1929 -191 98 8,837 -16
Sep03 021018 1967 1967 1936 1936 -190 11 9,837 +4
Dec03 021018 2050 2050 1944 1944 -190 14 13,523 -5
Mar04 021018 1975 1975 1954 1954 -188 5 2,555 +0
Total Volume and Open Interest 10,153 111,240 -2,118
Coffee "C"(NYBOT)
Dec02 021018 64.75 65.25 61.30 62.60 -3.70 7,988 41,321 +996
Mar03 021018 67.00 67.80 64.20 65.50 -3.50 2,815 16,911 +72
May03 021018 68.70 69.40 66.50 67.10 -3.45 630 7,009 +14
Jul03 021018 70.40 70.50 68.00 68.60 -3.35 268 5,567 +10
Sep03 021018 71.50 71.50 69.50 69.90 -3.35 54 4,426 +31
Dec03 021018 73.10 73.75 72.00 72.00 -3.00 76 467 +53
Total Volume and Open Interest 11,831 75,800 +1,176
Orange Juice(NYBOT)
Nov02 021018 95.00 95.50 94.70 94.75 -0.65 1,316 9,401 -334
Jan03 021018 96.80 97.70 96.40 96.45 -1.10 1,018 8,611 +308
Mar03 021018 99.25 99.40 98.80 98.80 -0.75 59 5,056 +31
May03 021018 100.30 100.30 99.75 99.75 -0.80 3 1,375 +3
Jul03 021018 101.50 101.50 100.35 100.35 -0.70 1 750 +0
Total Volume and Open Interest 2,397 25,218 +8
Sugar #11(NYBOT)
Mar03 021018 7.12 7.30 7.10 7.29 +0.17 12,537 142,720 +1,400
May03 021018 6.70 6.80 6.70 6.80 +0.14 2,657 22,280 +471
Jul03 021018 6.27 6.32 6.26 6.31 +0.08 2,301 23,108 +870
Oct03 021018 6.17 6.19 6.11 6.15 +0.02 2,013 13,786 +738
Mar04 021018 6.22 6.24 6.20 6.20 +0.04 998 5,730 +332
Total Volume and Open Interest 20,977 211,583 +4,043
London Cocoa(LCE)
Dec02 021018 1444 1444 1330 1350 -104 6,173 59,479 -2,328
Mar03 021018 1465 1465 1350 1365 -104 2,379 44,079 +3
May03 021018 1462 1464 1365 1381 -102 879 24,099 +234
Jul03 021018 1475 1475 1379 1395 -99 267 14,788 +37
Sep03 021018 1490 1490 1390 1406 -98 304 9,409 +57
Dec03 021018 1506 1506 1408 1414 -101 120 11,712 +38
Mar04 021018 1505 1505 1424 1424 -101 60 3,111 -45
Total Volume and Open Interest 10,192 166,731 -1,994
London Coffee(LCE)
Nov02 021018 655.00 665.00 641.00 643.00 -16.00 1,274 23,982 -485
Jan03 021018 672.00 683.00 660.00 662.00 -13.00 2,573 49,951 +569
Mar03 021018 682.00 691.00 675.00 677.00 -13.00 460 32,520 -1
May03 021018 704.00 704.00 689.00 691.00 -13.00 359 14,407 -202
Jul03 021018 708.00 715.00 704.00 705.00 -12.00 102 12,100 +88
Sep03 021018 724.00 727.00 719.00 719.00 -12.00 21 6,373 +18
Total Volume and Open Interest 4,913 141,670 +62
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021018 197.00 201.20 197.00 201.20 +3.50 2,398 16,523 -809
Mar03 021018 193.50 196.60 193.20 196.20 +2.50 1,518 18,793 +686
May03 021018 191.00 193.50 190.50 193.20 +3.00 345 5,806 +61
Aug03 021018 185.00 187.50 185.00 187.20 +2.50 113 4,362 +30
Total Volume and Open Interest 4,955 50,129 +336
Cotton(NYBOT)
Dec02 021018 43.80 44.65 43.75 44.45 +0.41 3,156 45,502 +433
Mar03 021018 46.25 46.95 46.25 46.72 +0.42 465 9,822 +81
May03 021018 49.55 50.30 49.50 50.10 +0.45 306 10,858 +124
Jul03 021018 51.10 51.15 51.10 51.14 +0.44 31 4,172 +9
Oct03 021018 52.15 52.15 52.15 52.15 +0.45 4 209 +0
Dec03 021018 53.25 53.30 53.20 53.20 +0.35 51 1,601 +30
Total Volume and Open Interest 4,013 72,416 +677
Lumber(CME)
Nov02 021018 237.0 237.8 232.3 234.0 -1.9 274 2,065 +8
Jan03 021018 254.5 254.5 250.6 251.9 -2.6 81 628 +1
Mar03 021018 263.4 264.4 261.7 261.7 -1.5 41 146 -6
May03 021018 269.9 269.9 267.6 267.6 unch 9 44 -7
Total Volume and Open Interest 405 2,888 -4
Crude Oil(NYM)
Nov02 021018 29.45 29.70 29.28 29.60 -0.02 61,627 54,949 -9,286
Dec02 021018 29.48 29.72 29.33 29.60 -0.04 79,567 166,913 +1,492
Jan03 021018 29.10 29.24 29.00 29.18 -0.06 23,421 57,344 -1,126
Feb03 021018 28.72 28.72 28.50 28.66 -0.06 7,249 21,888 -1,848
Mar03 021018 28.10 28.17 27.96 28.13 -0.06 5,298 23,421 -1,291
Apr03 021018 27.50 27.61 27.50 27.61 -0.06 3,045 28,877 +114
May03 021018 27.02 27.10 26.96 27.10 -0.05 3,258 18,467 +16
Jun03 021018 26.58 26.60 26.45 26.59 -0.05 6,316 28,609 -1,322
Jul03 021018 26.00 26.10 26.00 26.10 -0.04 1,279 15,821 +521
Aug03 021018 25.72 25.72 25.72 25.72 -0.04 446 8,999 -31
Total Volume and Open Interest 196,984 551,133 -11,699
Heating Oil(NYM)
Nov02 021018 80.10 80.80 79.70 80.35 -0.42 19,176 32,489 -1,314
Dec02 021018 80.75 81.30 80.35 80.87 -0.43 10,617 45,699 +1,914
Jan03 021018 81.00 81.30 80.75 80.97 -0.48 4,236 22,101 +690
Feb03 021018 79.85 79.90 79.40 79.52 -0.43 1,237 13,229 -327
Mar03 021018 76.75 77.15 76.65 76.77 -0.43 630 9,255 +48
Apr03 021018 74.20 74.20 73.50 73.77 -0.43 413 5,289 -236
May03 021018 71.15 71.15 70.72 70.72 -0.43 239 4,289 -66
Jun03 021018 69.20 69.60 69.20 69.22 -0.43 104 5,992 -46
Jul03 021018 68.70 68.70 68.52 68.52 -0.43 522 4,573 +267
Aug03 021018 68.65 68.65 68.47 68.47 -0.43 101 2,047 -25
Total Volume and Open Interest 37,855 153,368 +846
Unleaded Gas(NYM)
Nov02 021018 83.50 85.25 83.50 85.17 +1.19 21,968 33,633 -1,241
Dec02 021018 79.60 80.40 79.30 80.27 +0.36 13,944 38,425 -50
Jan03 021018 78.00 78.65 77.70 78.52 +0.07 3,195 12,006 -990
Feb03 021018 78.35 78.47 77.70 78.47 +0.02 433 4,585 +111
Mar03 021018 78.40 79.15 78.40 78.82 -0.03 654 3,106 +210
Apr03 021018 83.65 84.20 83.40 83.92 -0.05 446 4,917 +10
May03 021018 83.25 83.27 83.25 83.27 -0.05 257 3,598 +48
Jun03 021018 82.00 82.02 82.00 82.02 -0.05 10 1,303 +4
Total Volume and Open Interest 41,017 103,526 -2,007
Natural Gas(NYM)
Nov02 021018 4.265 4.310 4.170 4.239 -0.060 44,839 47,990 +1,317
Dec02 021018 4.480 4.515 4.410 4.462 -0.045 16,545 47,891 +729
Jan03 021018 4.545 4.580 4.495 4.542 -0.030 11,690 33,070 +791
Feb03 021018 4.395 4.420 4.350 4.402 -0.018 2,425 24,720 +111
Mar03 021018 4.230 4.260 4.200 4.237 -0.010 3,856 32,998 -243
Apr03 021018 4.020 4.045 3.990 4.027 -0.005 5,394 20,541 +317
May03 021018 3.970 3.985 3.935 3.962 unch 2,652 14,282 -361
Jun03 021018 3.980 3.995 3.965 3.977 unch 1,095 20,516 -310
Total Volume and Open Interest 100,269 426,030 +1,735
Brent Crude Oil(IPE)
Dec02 021018 27.74 27.95 27.65 27.84 -0.13 41,698 96,223 +2,157
Jan03 021018 27.55 27.70 27.43 27.64 -0.05 17,317 47,564 +1,063
Feb03 021018 27.25 27.33 27.09 27.28 -0.02 2,703 17,387 -39
Mar03 021018 26.70 26.85 26.70 26.80 -0.03 2,027 19,246 +1,327
Apr03 021018 26.29 26.34 26.20 26.32 -0.04 710 12,230 +320
May03 021018 25.80 25.84 25.80 25.84 -0.05 1,246 11,520 +380
Jun03 021018 25.35 25.38 25.25 25.36 -0.08 3,557 23,869 -703
Jul03 021018 24.98 24.98 24.92 24.95 -0.10 220 8,405 -50
Total Volume and Open Interest 72,811 287,522 -8,395
Gas Oil(IPE)
Nov02 021018 242.50 243.00 239.50 240.75 +0.50 13,801 52,193 -3,470
Dec02 021018 241.75 242.00 238.75 240.00 +0.75 6,351 57,239 -433
Jan03 021018 240.00 240.50 238.75 238.75 +0.75 4,241 28,635 -819
Feb03 021018 235.75 236.00 234.75 234.75 +0.50 560 7,756 -380
Mar03 021018 230.00 230.00 229.25 229.25 +0.25 600 8,288 -365
Apr03 021018 223.75 224.00 223.25 223.25 +0.25 200 5,921 +200
May03 021018 218.00 218.00 218.00 218.00 +0.25 0 1,956 +0
Jun03 021018 214.50 214.50 213.75 213.75 unch 2,420 19,372 -1,005
Total Volume and Open Interest 28,476 203,647 -6,246
US Dollar Index(NYBOT)
Dec02 021018 108.64 108.88 108.50 108.87 +0.15 2,812 9,464 +1,077
Mar03 021018 109.13 109.38 109.01 109.38 +0.12 1 2,010 +1
Jun03 021018 109.89 109.89 109.89 109.89 +0.09 0 4 +0
Total Volume and Open Interest 2,813 11,480 +1,078
Australian Dollar(CME)
Dec02 021018 54.85 54.87 54.68 54.78 +0.06 4,033 25,657 +1,813
Mar03 021018 54.35 54.35 54.35 54.35 +0.06 1 107 +1
Jun03 021018 53.92 53.92 53.92 53.92 +0.06 0 680 +0
Total Volume and Open Interest 4,034 26,631 +1,814
British Pound(CME)
Dec02 021018 154.60 154.66 154.04 154.08 -0.60 3,244 27,001 -419
Mar03 021018 153.60 153.60 153.00 153.14 -0.60 0 202 +0
Jun03 021018 152.24 152.24 152.24 152.24 -0.60 0 4 +0
Total Volume and Open Interest 3,244 27,208 -419
Canadian Dollar(CME)
Dec02 021018 63.51 63.63 63.38 63.42 -0.11 17,015 50,112 +198
Mar03 021018 63.34 63.43 63.19 63.22 -0.11 235 4,704 -27
Jun03 021018 63.10 63.10 63.03 63.03 -0.11 189 2,258 +72
Sep03 021018 62.85 62.85 62.85 62.85 -0.11 10 755 +0
Total Volume and Open Interest 17,449 58,149 +243
Japanese Yen(CME)
Dec02 021018 80.18 80.22 79.85 79.92 -0.41 9,688 83,714 +4,299
Mar03 021018 80.24 80.27 80.24 80.27 -0.41 10 1,029 +0
Jun03 021018 80.62 80.62 80.62 80.62 -0.41 0 50 +0
Total Volume and Open Interest 9,699 85,000 +4,298
Swiss Franc(CME)
Dec02 021018 66.41 66.44 66.14 66.22 -0.05 15,658 35,108 +1,255
Mar03 021018 66.56 66.56 66.38 66.38 -0.05 3 505 -1
Jun03 021018 66.53 66.53 66.53 66.53 -0.05 0 3 +0
Total Volume and Open Interest 15,661 35,648 +1,254
EuroFX(CME)
Dec02 021018 97.16 97.22 96.84 96.94 unch 25,578 86,883 +1,720
Mar03 021018 96.60 96.65 96.55 96.61 unch 90 903 +68
Jun03 021018 96.31 96.31 96.31 96.31 unch 0 255 +0
Total Volume and Open Interest 25,669 88,070 +1,787
Mexican Peso(CME)
Dec02 021018 9900.0 9930.0 9895.0 9922.5 +35.5 5,326 13,315 -1,472
Mar03 021018 9722.5 9735.0 9720.0 9732.5 +35.5 162 2,012 +70
Total Volume and Open Interest 5,488 15,541 -1,402
30-Year T-Bonds(CBOT)
Dec02 021018 108~12 109~10 107~16 108~22 -0~03 255,604 413,524 -2,819
Mar03 021018 107~07 107~25 106~10 107~17 -0~03 3,065 44,510 -52
Jun03 021018 106~06 106~13 106~06 106~13 -0~03 1 330 +0
Total Volume and Open Interest 258,670 458,364 -2,871
Municipal Bonds(CBOT)
Dec02 021018 106~07 106~08 105~07 105~26 -0~20 400 4,281 -102
Total Volume and Open Interest 400 4,281 -102
10-Year T-Notes(CBOT)
Dec02 021018 112~080 112~315 111~270 112~220 +0~040 708,733 940,099 -26,158
Mar03 021018 111~075 111~160 110~230 111~140 +0~025 18,963 49,615 +5,944
Total Volume and Open Interest 727,696 989,739 -20,214
5-Year T-Notes(CBOT)
Dec02 021018 111~300 112~015 111~095 111~285 +0~025 206,427 0 -664,058
Mar03 021018 110~215 110~215 110~215 110~215 +0~025 2,272 9,527 -470
Total Volume and Open Interest 208,699 9,527 -664,528
2 Year T-Notes(CBOT)
Dec02 021018 106~099 106~101 106~070 106~094 -0~002 7,488 109,942 -861
Total Volume and Open Interest 7,488 109,942 -861
3-Mth T-Bills(IMM)
Dec02 021018 98.43 98.43 98.43 98.43 -0.01 0 168 +0
Total Volume and Open Interest 0 170 +0
Eurodollars(CME)
Dec02 021018 98.250 98.265 98.225 98.255 +0.010 140,266 838,785 +1,401
Mar03 021018 98.180 98.195 98.125 98.165 -0.005 222,680 665,251 +9,447
Jun03 021018 97.970 97.970 97.865 97.925 -0.010 205,506 498,372 +537
Sep03 021018 97.670 97.670 97.525 97.605 -0.015 142,400 373,733 -6,724
Dec03 021018 97.310 97.320 97.150 97.250 -0.020 90,850 403,701 +13,031
Mar04 021018 96.960 96.960 96.780 96.885 -0.025 39,497 226,902 +2,133
Jun04 021018 96.630 96.630 96.440 96.565 -0.015 21,848 169,659 +495
Sep04 021018 96.365 96.365 96.180 96.310 -0.025 19,636 139,257 -2,885
Dec04 021018 96.130 96.130 95.955 96.085 -0.015 13,166 125,194 +656
Mar05 021018 95.930 95.930 95.780 95.900 -0.010 13,175 109,378 +1,141
Jun05 021018 95.735 95.735 95.580 95.710 -0.005 12,027 85,969 -986
Sep05 021018 95.560 95.560 95.410 95.535 -0.005 12,296 82,809 +2,255
Total Volume and Open Interest 972,977 4,189,424 +25,104
3-Mth Euro-Yen(CME)
Dec02 021018 99.92 99.92 99.92 99.92 unch 0 7,048 +168
Mar03 021018 99.89 99.89 99.89 99.89 unch 1,220 9,924 +1,124
Jun03 021018 99.90 99.90 99.90 99.90 unch 0 6,428 -11
Sep03 021018 99.88 99.88 99.88 99.88 unch 72 6,044 +47
Dec03 021018 99.86 99.86 99.86 99.86 +0.01 0 1,771 -500
Mar04 021018 99.81 99.81 99.81 99.81 unch 0 801 +0
Jun04 021018 99.80 99.80 99.80 99.80 unch 0 693 +0
Sep04 021018 99.75 99.75 99.75 99.75 unch 0 1,120 +0
Dec04 021018 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021018 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 1,292 38,050 +828
3-Mth Euro-Yen(SIMEX)
Dec02 021018 99.92 99.92 99.91 99.92 +0.00 3,460 54,528 +828
Mar03 021018 99.89 99.89 99.89 99.89 +0.00 1,388 36,695 -89
Jun03 021018 99.90 99.90 99.90 99.90 +0.01 782 45,965 +53
Sep03 021018 99.88 99.88 99.88 99.88 +0.01 306 34,739 -657
Dec03 021018 99.85 99.86 99.85 99.86 +0.01 673 26,571 -278
Mar04 021018 99.81 99.81 99.81 99.81 unch 222 20,661 +78
Jun04 021018 99.80 99.80 99.79 99.79 -0.01 100 11,159 -13
Sep04 021018 99.74 99.74 99.74 99.74 unch 100 2,928 +100
Total Volume and Open Interest 7,131 248,094 -28
German Euro-Bund(EUREX)
Dec02 021018 110.12 110.62 109.81 110.31 unch 1,276,329 835,662 +77,643
Mar03 021018 109.93 109.93 109.70 109.86 -0.01 2,325 6,284 +756
Jun03 021018 109.41 109.41 109.41 109.41 unch 1,330 0 +0
Total Volume and Open Interest 1,279,984 841,946 +78,399
German Euro-Bobl(EUREX)
Dec02 021018 108.16 108.58 108.05 108.38 +0.04 954,267 645,519 +26,981
Mar03 021018 108.11 108.31 108.11 108.27 +0.06 7,038 2,698 +1,140
Jun03 021018 107.88 107.88 107.88 107.88 +0.04      
Total Volume and Open Interest 961,305 648,217 +28,121
Long Gilt(LIFFE)
Dec02 021018 117~26 118~13 117~26 118~04 -0~03 35,566 82,032 -5,769
Mar03 021018 117~12 117~12 117~12 117~12 +0~26      
Total Volume and Open Interest 35,566 82,032 -5,769
3-Mth Short Sterling(LIFFE)
Dec02 021018 96.07 96.10 96.04 96.06 -0.01 40,005 0 +0
Mar03 021018 95.97 96.05 95.95 96.00 +0.02 75,853 0 +0
Jun03 021018 95.82 95.92 95.81 95.86 +0.02 65,754 0 +0
Total Volume and Open Interest 234,600    
3-Mth Euribor(LIFFE)
Dec02 021018 96.915 96.985 96.895 96.945 +0.015 269,179 571,079 +8,344
Mar03 021018 96.970 97.065 96.950 97.010 +0.025 356,656 459,061 -15,440
Jun03 021018 96.905 96.990 96.875 96.925 +0.030 376,276 313,868 -2,318
Total Volume and Open Interest 1,330,980 2,036,796 -15,681
3-Mth Aus T-Bills(SFE)
Dec02 021018 95.03 95.07 95.02 95.07 +0.03 17,580 283,856 +6,554
Mar03 021018 94.86 94.95 94.86 94.94 +0.05 7,790 68,099 -2,257
Jun03 021018 94.72 94.80 94.72 94.79 +0.04 2,843 39,621 +352
Sep03 021018 94.57 94.64 94.57 94.64 +0.03 967 20,591 +11
Dec03 021018 94.48 94.49 94.48 94.49 +0.02 1,305 14,902 +253
Mar04 021018 94.38 94.38 94.36 94.36 unch 547 8,498 +100
Jun04 021018 94.28 94.28 94.25 94.25 -0.01 81 5,533 +20
Sep04 021018 94.18 94.18 94.17 94.17 unch 22 3,720 +12
Dec04 021018 94.09 94.11 94.08 94.08 unch 71 1,735 +4
Mar05 021018 94.04 94.05 94.02 94.02 -0.02 0 684 +0
Total Volume and Open Interest 31,246 447,716 +5,089
10-Year Aus T-Bonds(SFE)
Dec02 021018 94.16 94.22 94.13 94.20 +0.05 2,315 160,318 -4,817
Mar03 021018 94.15 94.15 94.15 94.15 +0.00      
Total Volume and Open Interest 30,311 165,135 -7,287
3-Year Aus T-Bonds(SFE)
Dec02 021018 94.62 94.71 94.61 94.68 +0.01 102,069 513,920 +24,146
Mar03 021018 94.68 94.68 94.68 94.68 +0.01      
Total Volume and Open Interest 102,069 513,920 +24,146
Gold(CMX)
Oct02 021018 313.0 313.2 311.8 312.7 +1.1 539 903 +236
Dec02 021018 313.3 313.8 312.3 313.3 +1.1 42,481 103,492 -2,132
Feb03 021018 314.5 314.5 313.1 314.2 +1.1 432 9,647 +2
Apr03 021018 314.3 315.0 313.8 314.9 +1.1 380 5,380 +72
Jun03 021018 315.0 315.5 315.0 315.5 +1.0 378 7,275 +43
Aug03 021018 316.7 316.7 316.1 316.1 +0.9 1,397 7,829 +714
Total Volume and Open Interest 45,897 156,465 -984
Silver(CMX)
Dec02 021018 435.0 437.5 435.0 436.0 +1.5 6,589 65,942 +894
Mar03 021018 439.0 440.0 438.0 438.5 +1.4 1,053 9,790 -189
May03 021018 439.7 439.7 439.7 439.7 +1.3 1 2,321 -1
Jul03 021018 443.5 443.5 441.0 441.0 +1.3 2 6,457 +0
Sep03 021018 442.2 442.2 442.2 442.2 +1.2 0 820 +0
Total Volume and Open Interest 7,678 91,562 +699
Platinum(NYM)
Oct02 021018 600.0 600.0 598.9 598.9 +1.2 1 16 -3
Jan03 021018 581.0 584.0 580.0 583.9 +1.2 342 7,338 +26
Apr03 021018 575.4 575.4 575.4 575.4 +1.2 5 56 -4
Jul03 021018 571.9 571.9 571.9 571.9 +1.2 0 5 +0
Total Volume and Open Interest 348 7,415 +19
Palladium(NYME)
Dec02 021018 320.75 322.75 318.50 319.00 -2.50 21 2,025 +0
Mar03 021018 319.00 319.00 319.00 319.00 -2.50 0 6 +0
Total Volume and Open Interest 21 2,031 +0
Copper(CMX)
Dec02 021018 69.45 69.55 68.85 69.25 -0.45 17,914 55,515 -5,300
Mar03 021018 70.20 70.35 69.75 70.00 -0.45 473 8,207 +125
May03 021018 70.65 70.70 70.50 70.50 -0.45 81 3,902 +3
Jul03 021018 71.15 71.15 70.70 70.90 -0.45 674 3,410 +22
Sep03 021018 71.20 71.30 71.20 71.30 -0.45 11 5,152 -1
Total Volume and Open Interest 20,053 99,564 -5,252
DJIA Index(CBOT)
Dec02 021018 8200 8315 8127 8295 +40 23,146 31,645 +1,045
Mar03 021018 8200 8289 8130 8285 +40 63 255 +9
Jun03 021018 8272 8272 8272 8272 +40      
Total Volume and Open Interest 23,212 31,930 +1,057
S & P 500(CME)
Dec02 021018 871.50 887.50 865.50 883.20 +4.20 76,769 556,729 +1,169
Mar03 021018 867.00 884.00 867.00 883.00 +4.20 71 50,062 +7
Jun03 021018 883.30 883.30 883.30 883.30 +4.30 0 4,106 +0
Sep03 021018 884.80 884.80 884.80 884.80 +4.30 0 41 +0
Total Volume and Open Interest 76,840 610,959 +1,176
S & P 500 E-Mini(Globex)
Dec02 021018 885.50 889.50 865.75 883.25 +4.25 621,766 345,778 +10,026
Mar03 021018 873.50 883.75 867.75 883.00 +4.25 21 48 +5
Total Volume and Open Interest 621,787 345,826 +10,031
NASDAQ 100(CME)
Dec02 021018 940.00 962.00 925.00 960.50 +16.00 15,450 72,090 +1,444
Mar03 021018 964.50 964.50 964.50 964.50 +16.00 0 491 +0
Jun03 021018 970.00 970.00 970.00 970.00 +16.00      
Total Volume and Open Interest 15,450 72,581 +1,444
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021018 951.0 968.5 925.0 960.5 +16.0 237,027 112,169 +5,745
Mar03 021018 964.5 964.5 964.5 964.5 +16.0 0 8 +0
Total Volume and Open Interest 237,027 112,177 +5,745
NYSE Composite(NYBOT)
Dec02 021018 468.50 475.30 468.30 473.00 +0.30 242 1,519 +1
Mar03 021018 473.80 473.80 473.20 473.20 +0.75 0 40 +0
Jun03 021018 473.50 473.50 473.50 473.50 +1.30      
Total Volume and Open Interest 242 1,559 +1
S & P Midcap 400(CME)
Dec02 021018 420.50 425.50 416.50 423.25 +1.35 744 14,918 +111
Mar03 021018 423.75 423.75 423.75 423.75 +1.35      
Jun03 021018 425.75 425.75 425.75 425.75 +1.35      
Total Volume and Open Interest 744 14,918 +111
Russell 2000(CME)
Dec02 021018 359.50 365.00 359.00 364.00 +1.75 2,907 23,660 -115
Mar03 021018 364.50 364.50 364.50 364.50 +1.75      
Jun03 021018 366.50 366.50 366.50 366.50 +1.75      
Total Volume and Open Interest 2,907 23,660 -115
Value Line(KCBT)
Dec02 021018 938.00 952.00 929.50 948.00 -2.00 85 131 +12
Total Volume and Open Interest 85 152 +12
Nikkei 225(CME)
Dec02 021018 9000 9060 8950 9055 -90 2,358 19,821 -364
Mar03 021018 9055 9055 9055 9055 -90 1 23 -1
Total Volume and Open Interest 2,359 19,847 -365
Nikkei 225(SIMEX)
Dec02 021018 9120 9130 9055 9095 +120 14,727 94,234 -575
Mar03 021018 9085 9085 9085 9085 +115 0 440 +0
Jun03 021018 9050 9050 9050 9050 +120      
Total Volume and Open Interest 14,727 94,674 -575
CAC 40(MATIF)
Oct02 021018 3209.5 3241.0 3089.0 3154.0 -29.0 99,871 632,217 +20,208
Nov02 021018 3187.0 3198.5 3122.0 3161.5 -29.0 2,711 26,101 +2,120
Dec02 021018 3257.0 3257.0 3131.5 3168.0 -30.5 1,091 98,141 +450
Total Volume and Open Interest 103,674 787,495 +22,779
DAX Index(EUREX)
Dec02 021018 3224.0 3224.5 3101.5 3182.5 -6.0 108,367 222,811 -2,531
Mar03 021018 3227.0 3230.0 3131.0 3206.5 -6.5 377 7,830 +24
Jun03 021018 3270.0 3270.0 3231.0 3231.0 -7.5 0 1,487 +0
Total Volume and Open Interest 108,744 232,128 -2,507
FT-SE 100(LIFFE)
Dec02 021018 4215.00 4220.50 4082.50 4126.50 -47.50 79,215 437,975 -3,154
Mar03 021018 4117.50 4117.50 4075.00 4112.50 -48.50 161 36,701 +42
Jun03 021018 4112.00 4123.50 4110.00 4123.50 -49.00 118 17,705 +105
Total Volume and Open Interest 79,494 492,883 -3,007
SPI 200(SFE)
Dec02 021018 3025.0 3036.0 3011.0 3017.0 +15.0 15,332 146,379 -3,459
Mar03 021018 3037.0 3037.0 3021.0 3022.0 +14.0 162 1,615 +60
Jun03 021018 3047.0 3047.0 3032.0 3032.0 +14.0 0 1,202 +0
Total Volume and Open Interest 15,494 150,084 -3,399
GSCI(CME)
Nov02 021018 227.90 228.30 226.90 228.15 -0.05 109 17,681 +15
Dec02 021018 227.80 227.80 227.80 227.80 -0.70 0 1 +0
Jan03 021018 225.20 225.20 225.20 225.20 -0.80      
Total Volume and Open Interest 109 17,682 +15
Bridge CRB Index(NYBOT)
Nov02 021018 230.00 230.10 228.50 228.70 -2.30 52 317 +1
Jan03 021018 230.50 230.50 228.50 229.70 -2.30 11 257 +5
Feb03 021018 228.00 228.70 228.00 228.70 -2.30 0 107 +0
Total Volume and Open Interest 63 699 +6
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz