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 November 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021105 576.50 583.25 576.50 578.25 +3.00 9,520 11,631 -3,106
Jan03 021105 573.00 579.50 572.25 572.75 unch 36,179 89,525 -906
Mar03 021105 567.50 573.00 567.00 567.25 +0.50 4,228 41,176 +845
May03 021105 558.00 563.25 558.00 560.50 +2.25 2,947 36,007 +359
Jul03 021105 554.00 559.50 553.50 556.25 +3.25 1,904 21,052 +244
Aug03 021105 546.00 549.50 546.00 548.00 +1.50 14 2,026 +0
Sep03 021105 526.00 530.00 526.00 528.25 +2.25 1 250 -1
Total Volume and Open Interest 55,661 213,030 -2,387
Soybean Meal(CBOT)
Dec02 021105 170.30 174.00 170.10 170.70 +0.80 8,278 48,115 -1,218
Jan03 021105 170.40 174.00 170.40 170.90 +0.80 2,929 15,595 +3
Mar03 021105 170.20 172.80 169.80 170.10 +0.40 2,252 20,072 +525
May03 021105 167.80 170.00 167.30 168.10 +0.70 3,031 19,478 +1,091
Jul03 021105 166.00 168.00 166.00 166.50 +0.90 1,739 16,349 -54
Aug03 021105 164.30 166.20 164.30 164.30 +0.50 196 2,517 +57
Sep03 021105 161.00 162.60 160.80 160.80 +0.60 61 2,511 +52
Oct03 021105 157.00 158.00 155.20 155.20 -0.90 33 1,892 +31
Total Volume and Open Interest 18,926 133,620 +572
Soybean Oil(CBOT)
Dec02 021105 22.26 22.28 21.93 22.06 -0.30 12,776 77,809 -74
Jan03 021105 22.28 22.28 21.92 22.05 -0.32 5,358 26,178 +1,863
Mar03 021105 22.15 22.15 21.79 21.92 -0.29 2,446 24,004 +549
May03 021105 22.00 22.00 21.60 21.74 -0.28 1,989 16,190 +433
Jul03 021105 21.80 21.80 21.45 21.57 -0.26 1,161 8,727 -253
Aug03 021105 21.42 21.42 21.27 21.27 -0.23 12 2,572 +10
Sep03 021105 21.12 21.12 20.91 20.98 -0.22 35 1,000 -2
Oct03 021105 20.75 20.75 20.50 20.50 -0.30 1 705 +1
Total Volume and Open Interest 24,700 163,672 +2,457
Canola(WCE)
Nov02 021105 448.5 448.5 443.5 443.5 -5.5 20 868 -13
Jan03 021105 456.0 456.0 450.1 450.2 -6.3 2,127 29,218 -290
Mar03 021105 460.5 460.5 456.1 456.4 -4.1 768 13,026 -88
May03 021105 460.5 460.5 458.5 460.2 -0.8 19 4,207 -5
Jul03 021105 457.5 460.0 457.0 458.3 -0.7 80 793 +20
Total Volume and Open Interest 3,374 51,796 -161
Corn(CBOT)
Dec02 021105 243.50 244.75 241.75 242.00 -2.25 36,725 204,308 -339
Mar03 021105 247.75 248.50 245.75 246.00 -2.25 17,450 156,550 +2,612
May03 021105 250.50 251.75 249.00 249.25 -2.25 3,748 47,539 +1,034
Jul03 021105 252.50 253.50 251.00 251.25 -2.00 3,045 48,042 +1,343
Sep03 021105 247.50 247.50 246.00 246.25 -1.00 882 11,004 +785
Dec03 021105 242.75 243.00 241.50 242.25 -0.50 1,112 29,235 +487
Total Volume and Open Interest 62,968 500,637 +5,929
Wheat(CBOT)
Dec02 021105 407.00 410.00 400.00 400.75 -7.50 12,114 61,867 -1,408
Mar03 021105 405.00 407.50 399.50 401.00 -6.50 6,302 32,192 +1,494
May03 021105 373.50 373.50 367.00 367.50 -3.50 76 2,785 +20
Jul03 021105 330.00 330.50 326.00 329.00 -1.25 628 13,928 +10
Sep03 021105 333.00 333.50 329.00 332.25 -1.50 20 1,500 -22
Total Volume and Open Interest 19,209 115,618 +133
Wheat(KCBT)
Dec02 021105 471.00 473.50 465.50 466.00 -6.25 3,451 32,162 -472
Mar03 021105 464.00 465.00 458.50 460.00 -4.25 2,120 22,833 +525
May03 021105 432.50 433.50 430.50 430.50 -2.00 178 3,356 +52
Jul03 021105 374.50 376.00 373.50 375.00 -0.25 142 9,778 +13
Sep03 021105 371.50 373.00 371.50 372.00 -1.00 25 1,778 -10
Total Volume and Open Interest 5,916 70,726 +108
Wheat(MGE)
Dec02 021105 474.00 475.50 469.50 469.50 -5.75 996 14,205 -65
Mar03 021105 479.00 480.25 475.50 475.75 -4.25 779 11,886 -14
May03 021105 476.00 476.75 474.00 474.50 -2.50 285 3,025 +74
Jul03 021105 449.50 450.50 448.00 448.25 -2.00 163 2,157 +13
Sep03 021105 402.00 404.50 402.00 404.00 unch 32 1,038 -10
Total Volume and Open Interest 2,291 33,418 +8
Oats(CBOT)
Dec02 021105 205.75 206.00 204.75 205.00 +0.25 452 6,053 +26
Mar03 021105 199.00 200.00 198.75 199.00 unch 116 2,885 +67
May03 021105 192.50 192.50 191.00 191.00 +0.25 1 728 +0
Jul03 021105 177.00 177.00 177.00 177.00 -1.00 0 62 +0
Total Volume and Open Interest 569 9,745 +93
Rough Rice(CBOT)
Nov02 021105 3.93 3.96 3.86 3.87 -0.04 26 192 -101
Jan03 021105 4.14 4.19 4.08 4.09 -0.05 273 5,101 -193
Mar03 021105 4.38 4.40 4.31 4.31 -0.04 103 1,564 +52
May03 021105 4.61 4.63 4.54 4.54 -0.04 39 1,075 +27
Total Volume and Open Interest 446 8,730 -210
Live Cattle(CME)
Dec02 021105 72.650 72.850 72.350 72.550 -0.025 4,366 51,213 -490
Feb03 021105 75.800 76.150 75.550 75.900 +0.075 2,494 29,244 +417
Apr03 021105 74.650 74.900 74.425 74.775 +0.050 1,121 20,624 +144
Jun03 021105 69.450 69.750 69.400 69.675 +0.075 960 12,852 +141
Aug03 021105 68.450 68.600 68.350 68.450 -0.450 134 1,627 +57
Oct03 021105 69.200 69.200 69.175 69.175 +0.125 1 464 +1
Total Volume and Open Interest 9,076 116,024 +270
Feeder Cattle(CME)
Nov02 021105 82.450 82.725 82.200 82.275 -0.225 360 4,680 -114
Jan03 021105 82.500 82.650 81.900 82.300 -0.075 630 6,222 +181
Mar03 021105 79.700 80.000 79.175 79.775 +0.075 179 1,337 +80
Apr03 021105 79.200 79.400 78.600 78.950 -0.275 40 387 +10
May03 021105 79.450 79.500 79.400 79.400 -0.050 11 430 +5
Aug03 021105 81.200 81.250 81.025 81.150 -0.150 12 153 +3
Sep03 021105 81.050 81.050 81.050 81.050 -0.050 1 15 +1
Total Volume and Open Interest 1,233 13,224 +166
Lean Hogs(CME)
Dec02 021105 43.250 45.050 43.250 44.825 +1.775 3,685 24,299 +164
Feb03 021105 50.400 52.300 50.400 51.600 +1.150 1,657 7,326 +332
Apr03 021105 55.050 56.450 55.000 55.725 +0.775 489 2,055 +106
May03 021105 60.525 61.100 60.500 60.750 +0.600 161 976 +81
Jun03 021105 61.900 62.800 61.900 62.450 +0.350 133 1,570 +101
Jul03 021105 59.700 60.250 59.700 59.875 +0.175 44 409 +22
Aug03 021105 57.400 58.000 57.200 57.200 +0.125 45 241 +4
Oct03 021105 52.300 52.300 52.300 52.300 unch 1 51 +1
Total Volume and Open Interest 6,215 36,938 +811
Pork Bellies(CME)
Feb03 021105 78.850 81.350 78.850 81.225 +2.375 174 1,532 +50
Mar03 021105 79.200 80.700 79.200 80.700 +2.500 5 82 +2
May03 021105 80.850 82.300 80.850 81.950 +2.050 12 25 +0
Jul03 021105 80.250 82.050 80.250 81.800 +1.800 2 23 +0
Aug03 021105 79.050 79.050 78.800 78.800 +2.300 0 8 +0
Total Volume and Open Interest 193 1,670 +52
Cocoa(NYBOT)
Dec02 021105 1845 1853 1796 1809 +3 6,067 17,535 -1,943
Mar03 021105 1830 1834 1790 1797 +7 4,517 25,173 +387
May03 021105 1830 1830 1787 1797 +6 569 8,666 -15
Jul03 021105 1820 1825 1788 1796 +7 332 8,960 +74
Sep03 021105 1796 1796 1796 1796 +8 88 9,676 +4
Dec03 021105 1816 1816 1796 1796 +8 78 10,611 +13
Mar04 021105 1819 1822 1795 1797 +7 393 2,361 +306
Total Volume and Open Interest 12,046 90,744 -1,172
Coffee "C"(NYBOT)
Dec02 021105 66.50 66.75 64.80 65.90 +0.65 5,373 34,693 -318
Mar03 021105 69.00 69.50 67.75 68.95 +0.70 2,091 21,018 +323
May03 021105 71.25 71.25 70.00 70.70 +0.70 258 8,205 +138
Jul03 021105 72.60 72.70 71.50 72.25 +0.65 105 6,239 +12
Sep03 021105 74.25 74.25 73.70 73.80 +0.80 68 3,967 +26
Dec03 021105 76.10 76.10 76.10 76.10 +0.85 58 772 +15
Total Volume and Open Interest 7,978 76,090 +206
Orange Juice(NYBOT)
Nov02 021105 97.50 97.80 96.85 96.85 -0.35 238 323 -216
Jan03 021105 99.55 100.05 99.25 99.80 +0.15 2,407 11,259 -187
Mar03 021105 101.50 101.60 101.45 101.55 +0.45 326 4,829 -123
May03 021105 102.70 102.70 102.55 102.55 +0.45 298 4,179 +75
Jul03 021105 104.00 104.00 103.55 103.55 +0.45 20 746 +17
Total Volume and Open Interest 3,289 21,704 -434
Sugar #11(NYBOT)
Mar03 021105 7.50 7.65 7.49 7.64 +0.19 10,993 139,439 +694
May03 021105 6.95 6.96 6.88 6.96 +0.07 1,791 25,864 +385
Jul03 021105 6.41 6.42 6.33 6.37 unch 2,755 23,876 +286
Oct03 021105 6.24 6.24 6.17 6.20 unch 832 16,412 +295
Mar04 021105 6.24 6.24 6.17 6.19 -0.04 38 6,102 +3
Total Volume and Open Interest 16,436 216,139 +1,651
London Cocoa(LCE)
Dec02 021105 1215 1235 1199 1206 -7 3,796 39,878 -201
Mar03 021105 1239 1260 1225 1232 -6 4,582 64,052 +880
May03 021105 1260 1274 1245 1248 -7 1,416 25,239 +191
Jul03 021105 1271 1287 1261 1261 -7 1,071 15,103 +474
Sep03 021105 1297 1300 1270 1275 -7 546 10,571 +287
Dec03 021105 1312 1313 1286 1286 -7 849 13,088 +271
Mar04 021105 1320 1320 1298 1298 -7 957 3,621 +475
Total Volume and Open Interest 13,552 171,948 +2,711
London Coffee(LCE)
Nov02 021105 696.00 710.00 696.00 710.00 +16.00 304 3,793 -221
Jan03 021105 704.00 723.00 703.00 720.00 +16.00 2,074 57,350 -542
Mar03 021105 719.00 736.00 719.00 733.00 +14.00 373 31,983 +81
May03 021105 733.00 749.00 733.00 747.00 +14.00 441 15,528 +114
Jul03 021105 748.00 762.00 748.00 762.00 +14.00 144 14,188 +61
Sep03 021105 774.00 774.00 767.00 774.00 +12.00 0 7,275 +0
Total Volume and Open Interest 3,336 134,050 -507
London Sugar(LCE)
Dec02 021105 211.00 222.50 211.00 219.60 +8.60 2,018 11,628 -523
Mar03 021105 202.00 206.90 201.70 205.10 +3.20 1,697 25,379 +527
May03 021105 196.30 197.50 195.70 196.90 +2.00 94 6,764 +59
Aug03 021105 186.60 189.00 186.60 188.90 +1.50 307 5,942 +97
Oct03 021105 180.10 180.10 178.00 178.90 +0.80 129 3,354 +52
Total Volume and Open Interest 4,265 55,854 +227
Cotton(NYBOT)
Dec02 021105 49.40 50.10 47.41 47.95 -1.18 17,628 43,326 +2,587
Mar03 021105 50.90 51.30 49.00 49.57 -1.10 7,199 17,291 +1,831
May03 021105 53.80 54.20 52.20 52.30 -1.20 2,038 13,026 +409
Jul03 021105 54.60 54.75 53.10 53.20 -1.15 364 4,966 +88
Oct03 021105 53.30 53.30 53.30 53.30 -0.90 0 207 +0
Dec03 021105 55.00 55.30 54.10 54.40 -0.79 183 2,186 +97
Total Volume and Open Interest 27,472 81,554 +5,060
Lumber(CME)
Nov02 021105 224.5 226.0 217.7 221.5 -2.1 443 1,292 -135
Jan03 021105 232.6 234.5 229.9 231.4 -2.1 547 1,510 +191
Mar03 021105 246.5 246.6 243.2 243.3 -1.7 51 267 +13
May03 021105 251.8 252.5 250.2 252.5 unch 55 79 +11
Total Volume and Open Interest 1,099 3,164 +81
Crude Oil(NYM)
Dec02 021105 26.78 26.84 26.08 26.14 -0.81 101,816 129,850 -1,742
Jan03 021105 26.25 26.34 25.60 25.65 -0.79 50,720 63,103 +2,403
Feb03 021105 25.90 25.95 25.30 25.33 -0.74 8,912 26,779 +2,134
Mar03 021105 25.60 25.68 25.07 25.11 -0.64 5,585 25,756 +1,074
Apr03 021105 25.30 25.35 24.89 24.89 -0.54 1,332 28,773 +385
May03 021105 25.00 25.00 24.67 24.67 -0.46 559 19,484 +122
Jun03 021105 24.75 24.83 24.45 24.45 -0.38 3,568 31,382 +617
Jul03 021105 24.60 24.60 24.25 24.25 -0.31 547 16,837 +47
Aug03 021105 24.07 24.07 24.07 24.07 -0.26 137 9,819 -6
Sep03 021105 24.10 24.10 23.91 23.91 -0.21 296 14,974 -66
Total Volume and Open Interest 176,206 477,404 +5,343
Heating Oil(NYM)
Dec02 021105 72.60 72.90 71.75 71.80 -1.53 25,254 60,472 -2,308
Jan03 021105 73.00 73.20 72.05 72.13 -1.55 7,341 29,572 +952
Feb03 021105 72.30 72.40 71.35 71.38 -1.50 2,681 17,702 +408
Mar03 021105 70.45 70.45 69.23 69.23 -1.50 840 11,383 -27
Apr03 021105 68.30 68.40 67.23 67.23 -1.35 823 10,703 -194
May03 021105 66.00 66.20 65.08 65.08 -1.20 577 4,745 +197
Jun03 021105 65.25 65.30 64.23 64.23 -1.05 628 6,310 -49
Jul03 021105 64.75 64.75 63.98 63.98 -1.00 221 3,882 -94
Aug03 021105 65.10 65.10 64.13 64.13 -1.00 27 2,571 +10
Sep03 021105 65.25 65.35 64.68 64.68 -0.95 245 1,833 +173
Total Volume and Open Interest 39,085 156,539 -1,095
Unleaded Gas(NYM)
Dec02 021105 76.85 77.55 73.80 74.07 -3.36 30,006 46,621 +1,257
Jan03 021105 72.30 72.85 69.90 70.02 -2.88 11,472 19,383 -334
Feb03 021105 71.60 72.15 69.97 69.97 -2.38 3,183 11,383 +658
Mar03 021105 71.40 71.60 70.77 70.77 -2.23 1,087 5,238 +354
Apr03 021105 78.50 78.70 76.72 76.72 -2.08 871 7,083 +389
May03 021105 77.40 77.70 76.37 76.37 -1.98 711 3,729 +74
Jun03 021105 77.40 77.40 75.37 75.37 -1.88 205 2,827 +25
Jul03 021105 75.50 75.50 73.92 73.92 -1.68 265 992 +128
Total Volume and Open Interest 48,781 101,052 +2,968
Natural Gas(NYM)
Dec02 021105 3.900 3.910 3.830 3.883 +0.020 41,691 52,464 -2,347
Jan03 021105 4.005 4.030 3.950 3.993 +0.010 11,344 37,753 +1,062
Feb03 021105 3.960 3.980 3.920 3.953 +0.020 4,529 26,726 -134
Mar03 021105 3.900 3.915 3.850 3.890 +0.040 4,768 34,052 +1,038
Apr03 021105 3.795 3.815 3.750 3.788 +0.053 3,496 20,974 +488
May03 021105 3.755 3.780 3.730 3.758 +0.053 1,335 14,678 +797
Jun03 021105 3.790 3.810 3.770 3.793 +0.048 692 21,542 -227
Jul03 021105 3.820 3.850 3.805 3.825 +0.045 853 15,188 +233
Total Volume and Open Interest 73,225 394,920 +890
Brent Crude Oil(IPE)
Dec02 021105 25.05 25.13 24.10 24.12 -0.90 45,691 79,043 -3,236
Jan03 021105 24.86 25.00 24.05 24.06 -0.86 23,396 60,563 +209
Feb03 021105 24.65 24.81 23.94 23.94 -0.78 4,582 19,390 +1,252
Mar03 021105 24.46 24.60 23.75 23.75 -0.71 757 21,545 +322
Apr03 021105 24.07 24.10 23.56 23.56 -0.64 1,145 14,445 +420
May03 021105 23.84 23.84 23.36 23.36 -0.57 225 12,825 -58
Jun03 021105 23.65 23.80 23.16 23.16 -0.50 1,825 19,645 +130
Jul03 021105 23.45 23.49 22.98 22.98 -0.46 550 8,516 +450
Total Volume and Open Interest 80,491 286,014 -151
Gas Oil(IPE)
Nov02 021105 217.50 217.50 211.50 212.50 -5.50 13,434 31,422 -1,345
Dec02 021105 217.25 217.50 212.00 213.00 -5.50 10,574 68,125 +277
Jan03 021105 217.50 217.50 213.00 213.50 -5.25 3,425 42,245 +281
Feb03 021105 215.00 215.00 211.25 211.75 -5.00 588 11,779 +136
Mar03 021105 211.50 211.50 209.00 209.00 -4.75 0 9,178 +0
Apr03 021105 208.00 208.00 205.75 205.75 -4.25 100 7,996 +0
May03 021105 205.00 205.00 202.75 202.75 -3.25 0 1,953 +0
Jun03 021105 202.25 202.25 200.50 200.50 -2.75 77 19,517 -123
Total Volume and Open Interest 28,811 213,165 -461
US Dollar Index(NYBOT)
Dec02 021105 106.09 106.12 105.62 106.03 -0.25 993 13,811 +571
Mar03 021105 106.28 106.54 106.23 106.54 -0.24 27 2,046 +2
Jun03 021105 107.05 107.05 107.05 107.05 -0.23 0 4 +0
Total Volume and Open Interest 1,020 15,861 +573
Australian Dollar(CME)
Dec02 021105 56.07 56.14 55.92 55.96 +0.01 2,742 39,972 +463
Mar03 021105 55.65 55.70 55.52 55.52 +0.01 15 304 +60
Jun03 021105 55.08 55.08 55.08 55.08 +0.01 0 680 +0
Total Volume and Open Interest 2,757 41,144 +523
British Pound(CME)
Dec02 021105 155.96 156.36 155.80 155.86 +0.64 5,969 35,379 +430
Mar03 021105 155.50 155.50 154.90 154.90 +0.64 7 213 +6
Jun03 021105 153.94 153.94 153.94 153.94 +0.64 0 4 +0
Total Volume and Open Interest 5,976 35,597 +436
Canadian Dollar(CME)
Dec02 021105 64.17 64.24 64.08 64.14 -0.05 5,354 53,308 +1,342
Mar03 021105 63.93 64.02 63.85 63.94 -0.05 229 4,915 +47
Jun03 021105 63.75 63.81 63.74 63.75 -0.05 15 2,345 +0
Sep03 021105 63.60 63.60 63.57 63.57 -0.05 2 754 +0
Total Volume and Open Interest 5,604 61,729 +1,388
Japanese Yen(CME)
Dec02 021105 82.39 82.55 82.15 82.24 +0.31 3,854 73,786 -1,220
Mar03 021105 82.90 82.90 82.52 82.54 +0.31 32 1,089 +55
Jun03 021105 82.83 82.83 82.83 82.83 +0.31 0 50 +0
Total Volume and Open Interest 3,886 75,132 -1,165
Swiss Franc(CME)
Dec02 021105 68.72 68.88 68.36 68.39 +0.15 5,378 42,384 +1,362
Mar03 021105 68.88 68.88 68.54 68.54 +0.15 27 656 +3
Jun03 021105 69.07 69.07 68.68 68.68 +0.15 0 3 +0
Total Volume and Open Interest 5,405 43,074 +1,365
EuroFX(CME)
Dec02 021105 100.09 100.24 99.68 99.77 +0.24 11,165 101,290 +2,924
Mar03 021105 99.67 99.80 99.34 99.39 +0.24 36 1,077 +43
Jun03 021105 99.27 99.27 99.05 99.05 +0.24 11 260 +1
Total Volume and Open Interest 11,212 102,667 +2,968
Mexican Peso(CME)
Dec02 021105 9712.0 9750.0 9700.0 9735.0 -2.0 3,543 13,192 -295
Mar03 021105 9547.0 9547.0 9547.0 9547.0 unch 5 1,893 +0
Total Volume and Open Interest 3,548 15,521 -295
30-Year T-Bonds(CBOT)
Dec02 021105 109~20 109~25 109~03 109~14 -0~08 164,879 397,876 +3,956
Mar03 021105 108~14 108~14 107~28 108~06 -0~08 826 49,510 +192
Jun03 021105 106~30 106~30 106~30 106~30 -0~08 4 461 +0
Total Volume and Open Interest 165,709 447,849 +4,148
Municipal Bonds(CBOT)
Dec02 021105 106~08 106~13 106~01 106~13 -0~01 223 3,555 +3
Mar03 021105 101~02 101~02 100~26 101~02 -0~08 7 92 -1
Total Volume and Open Interest 230 3,647 +2
10-Year T-Notes(CBOT)
Dec02 021105 113~245 113~270 113~120 113~200 -0~060 313,610 899,496 -7,500
Mar03 021105 112~130 112~145 112~035 112~100 -0~065 12,274 72,047 -765
Total Volume and Open Interest 325,884 971,568 -8,265
5-Year T-Notes(CBOT)
Dec02 021105 112~260 112~305 112~210 112~285 -0~025 42,973 648,026 -8,042
Mar03 021105 111~200 111~200 111~200 111~200 -0~025 751 20,739 +67
Total Volume and Open Interest 43,724 668,765 -7,975
2 Year T-Notes(CBOT)
Dec02 021105 107~040 107~046 107~033 107~038 -0~010 8,799 103,973 -514
Mar03 021105 106~113 106~113 106~113 106~113 -0~011      
Total Volume and Open Interest 8,799 103,973 -514
3-Mth T-Bills(IMM)
Dec02 021105 98.70 98.70 98.70 98.70 +0.01 1 554 +1
Total Volume and Open Interest 1 557 +1
Eurodollars(CME)
Dec02 021105 98.540 98.545 98.525 98.540 unch 80,894 921,674 -2,170
Mar03 021105 98.535 98.550 98.520 98.540 -0.005 61,531 691,313 +1,682
Jun03 021105 98.360 98.390 98.350 98.375 unch 85,885 544,335 +3,510
Sep03 021105 98.090 98.115 98.075 98.100 -0.010 58,468 454,896 +8,850
Dec03 021105 97.735 97.760 97.695 97.725 -0.035 32,530 399,937 -624
Mar04 021105 97.335 97.345 97.275 97.305 -0.050 22,011 253,848 -1,184
Jun04 021105 96.940 96.950 96.870 96.900 -0.055 15,063 190,058 +1,064
Sep04 021105 96.620 96.630 96.555 96.585 -0.045 13,322 155,959 +929
Dec04 021105 96.355 96.370 96.320 96.345 -0.030 7,625 129,582 +690
Mar05 021105 96.145 96.165 96.125 96.145 -0.020 10,904 114,018 +1,947
Jun05 021105 95.940 95.955 95.915 95.940 -0.015 6,486 90,676 -208
Sep05 021105 95.750 95.770 95.745 95.765 -0.005 8,226 85,357 +890
Total Volume and Open Interest 446,713 4,536,785 +20,913
3-Mth Euro-Yen(CME)
Dec02 021105 99.92 99.92 99.92 99.92 unch 3 7,474 -3
Mar03 021105 99.89 99.89 99.89 99.89 -0.01 0 10,190 -240
Jun03 021105 99.91 99.91 99.91 99.91 unch 5 6,691 +3
Sep03 021105 99.89 99.89 99.89 99.89 unch 0 5,763 -399
Dec03 021105 99.87 99.87 99.87 99.87 unch 0 1,735 +0
Mar04 021105 99.83 99.83 99.83 99.83 unch 7 828 -3
Jun04 021105 99.82 99.82 99.82 99.82 unch 0 663 +0
Sep04 021105 99.77 99.77 99.77 99.77 unch 5 1,351 +5
Dec04 021105 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021105 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 20 38,916 -637
3-Mth Euro-Yen(SIMEX)
Dec02 021105 99.92 99.92 99.92 99.92 unch 3 52,242 -4
Mar03 021105 99.89 99.89 99.89 99.89 unch 22 39,771 -138
Jun03 021105 99.92 99.92 99.91 99.91 0.00 191 46,375 -467
Sep03 021105 99.89 99.89 99.89 99.89 unch 24 32,826 -269
Dec03 021105 99.87 99.87 99.87 99.87 unch 32 25,848 +0
Mar04 021105 99.83 99.83 99.83 99.83 unch 5 20,408 +3
Jun04 021105 99.82 99.82 99.82 99.82 unch 100 11,977 +20
Sep04 021105 99.78 99.78 99.78 99.78 unch 55 2,867 +35
Total Volume and Open Interest 432 247,172 -820
German Euro-Bund(EUREX)
Dec02 021105 110.77 110.86 110.23 110.33 -0.38 635,875 733,941 +23,514
Mar03 021105 110.30 110.30 109.85 109.85 -0.41 3,546 7,625 +133
Jun03 021105 109.43 109.43 109.43 109.43 -0.42 300 3 +0
Total Volume and Open Interest 639,721 741,569 +23,647
German Euro-Bobl(EUREX)
Dec02 021105 109.09 109.12 108.69 108.71 -0.34 338,333 598,763 -11,809
Mar03 021105 108.84 108.84 108.60 108.62 -0.34 2,729 5,903 +1,250
Jun03 021105 108.21 108.21 108.21 108.21 -0.34      
Total Volume and Open Interest 341,062 604,666 -10,559
Long Gilt(LIFFE)
Dec02 021105 118~23 118~26 118~01 118~04 -0~14 22,017 80,507 -3,786
Mar03 021105 117~11 117~11 117~11 117~11 -0~14      
Total Volume and Open Interest 22,017 80,507 -3,786
3-Mth Short Sterling(LIFFE)
Dec02 021105 96.20 96.21 96.17 96.17 -0.03 17,337 0 +0
Mar03 021105 96.21 96.22 96.16 96.18 -0.02 18,554 0 +0
Jun03 021105 96.13 96.13 96.07 96.08 -0.03 21,762 0 +0
Total Volume and Open Interest 79,649    
3-Mth Euribor(LIFFE)
Dec02 021105 97.035 97.040 96.965 96.970 -0.045 116,810 629,956 +8,178
Mar03 021105 97.150 97.160 97.065 97.080 -0.050 75,952 489,663 +4,862
Jun03 021105 97.130 97.140 97.040 97.050 -0.055 69,490 339,134 +508
Total Volume and Open Interest 371,640 2,212,285 +16,408
3-Mth Aus T-Bills(SFE)
Dec02 021105 95.23 95.24 95.21 95.23 +0.01 5,867 311,400 -4,584
Mar03 021105 95.22 95.24 95.20 95.24 +0.01 3,925 88,133 -3,761
Jun03 021105 95.15 95.16 95.13 95.16 unch 1,328 45,091 -2,806
Sep03 021105 95.04 95.05 95.03 95.04 -0.02 589 22,285 -14
Dec03 021105 94.92 94.92 94.91 94.91 -0.03 283 14,291 -838
Mar04 021105 94.80 94.80 94.80 94.80 -0.02 329 9,911 +327
Jun04 021105 94.70 94.71 94.70 94.71 -0.01 76 6,704 +76
Sep04 021105 94.62 94.62 94.61 94.61 -0.03 11 4,635 +10
Dec04 021105 94.52 94.52 94.52 94.52 -0.04 0 2,256 +0
Mar05 021105 94.45 94.45 94.45 94.45 -0.04 0 760 +0
Total Volume and Open Interest 12,408 506,150 -11,590
10-Year Aus T-Bonds(SFE)
Dec02 021105 94.49 94.50 94.44 94.44 -0.07 994 225,318 -4,219
Mar03 021105 94.44 94.44 94.44 94.44 -0.07      
Total Volume and Open Interest 8,826 229,537 -1,747
3-Year Aus T-Bonds(SFE)
Dec02 021105 95.05 95.06 95.03 95.04 -0.02 35,226 542,093 -37,425
Mar03 021105 95.04 95.04 95.04 95.04 -0.02      
Total Volume and Open Interest 35,226 542,093 -37,425
Gold(CMX)
Dec02 021105 319.4 320.2 318.3 318.6 -0.1 22,695 97,344 +465
Feb03 021105 320.6 320.9 319.0 319.4 -0.1 1,403 10,915 -468
Apr03 021105 321.9 321.9 320.0 320.0 -0.1 809 6,707 +63
Jun03 021105 321.9 321.9 320.4 320.4 -0.2 7 6,944 -2
Aug03 021105 320.8 320.8 320.8 320.8 -0.2 10 8,219 +0
Oct03 021105 321.2 321.2 321.2 321.2 -0.3 0 1,087 +0
Total Volume and Open Interest 24,991 152,854 +53
Silver(CMX)
Dec02 021105 450.5 451.5 448.5 449.5 +0.8 5,009 54,214 -563
Mar03 021105 452.5 454.0 451.0 451.9 +0.7 329 15,187 +76
May03 021105 453.0 453.0 453.0 453.0 +0.7 5 2,477 +3
Jul03 021105 454.0 454.1 453.0 454.1 +0.7 3 6,354 +0
Sep03 021105 455.0 455.1 455.0 455.1 +0.7 1 871 +0
Total Volume and Open Interest 5,427 86,101 -440
Platinum(NYM)
Jan03 021105 574.5 581.5 574.5 581.0 +5.3 317 6,702 -76
Apr03 021105 573.0 573.0 573.0 573.0 +5.3 0 55 +0
Jul03 021105 564.0 569.5 564.0 569.5 +5.3 0 5 +0
Total Volume and Open Interest 317 6,762 -76
Palladium(NYME)
Dec02 021105 312.80 315.00 312.80 315.00 +2.55 85 1,749 -34
Mar03 021105 314.50 315.65 314.50 315.65 +2.55 24 147 +15
Total Volume and Open Interest 109 1,896 -19
Copper(CMX)
Dec02 021105 72.70 72.90 72.35 72.55 -0.30 7,858 54,025 +1,636
Mar03 021105 73.40 73.60 73.05 73.25 -0.30 311 8,708 +142
May03 021105 73.80 73.80 73.65 73.65 -0.30 13 4,206 +0
Jul03 021105 74.25 74.25 74.05 74.05 -0.30 9 3,662 -4
Sep03 021105 74.65 74.65 74.45 74.45 -0.30 1 4,212 +1
Total Volume and Open Interest 9,249 91,406 +856
DJIA Index(CBOT)
Dec02 021105 8530 8675 8515 8648 +106 22,419 33,304 -1,080
Mar03 021105 8530 8655 8500 8636 +106 104 386 +56
Jun03 021105 8622 8622 8622 8622 +106 0 1 +1
Total Volume and Open Interest 22,523 33,719 -1,023
S & P 500(CME)
Dec02 021105 904.80 915.90 904.50 914.00 +6.60 75,811 555,527 -1,916
Mar03 021105 907.50 914.50 906.50 913.30 +6.60 2,950 62,594 +2,496
Jun03 021105 913.00 913.00 913.00 913.00 +6.40 47 4,319 +17
Sep03 021105 914.00 914.00 914.00 914.00 +6.70 13 44 -2
Total Volume and Open Interest 78,824 622,508 +592
S & P 500 E-Mini(Globex)
Dec02 021105 906.50 915.75 903.75 914.00 +6.50 546,383 386,056 -2,531
Mar03 021105 906.00 915.00 905.00 913.25 +6.50 71 86 +16
Total Volume and Open Interest 546,454 386,142 -2,515
NASDAQ 100(CME)
Dec02 021105 1037.00 1054.50 1030.00 1051.50 +8.50 18,259 75,649 +2,812
Mar03 021105 1055.00 1055.00 1055.00 1055.00 +8.50 1,780 3,293 +816
Jun03 021105 1055.00 1058.50 1055.00 1058.50 +6.50 0 5 +0
Total Volume and Open Interest 20,039 78,947 +3,628
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021105 1045.0 1054.5 1030.0 1051.5 +8.5 229,091 147,222 +5,045
Mar03 021105 1055.0 1055.0 1055.0 1055.0 +8.5 5 11 +2
Total Volume and Open Interest 229,096 147,233 +5,047
NYSE Composite(NYBOT)
Dec02 021105 481.50 486.00 481.50 485.00 +3.50 271 1,667 +80
Mar03 021105 484.50 484.50 484.50 484.50 +3.50 0 80 +0
Jun03 021105 484.00 484.00 484.00 484.00 +3.50      
Total Volume and Open Interest 271 1,747 +80
S & P Midcap 400(CME)
Dec02 021105 432.00 435.00 429.50 435.00 +0.75 954 15,066 -135
Mar03 021105 435.50 435.50 435.50 435.50 +0.75      
Jun03 021105 436.50 436.50 436.50 436.50 -0.25      
Total Volume and Open Interest 954 15,066 -135
Russell 2000(CME)
Dec02 021105 386.50 387.00 382.50 386.85 +0.35 2,226 24,484 -66
Mar03 021105 387.35 387.35 387.35 387.35 +0.35      
Jun03 021105 389.35 389.35 389.35 389.35 +0.35      
Total Volume and Open Interest 2,226 24,484 -66
Value Line(KCBT)
Dec02 021105 1014.00 1024.00 1007.50 1020.50 -0.50 58 142 -24
Total Volume and Open Interest 58 171 -24
Nikkei 225(CME)
Dec02 021105 8920 8990 8910 8980 +115 1,688 19,461 +176
Mar03 021105 8990 8990 8990 8990 +115 20 44 +20
Total Volume and Open Interest 1,708 19,508 +196
Nikkei 225(SIMEX)
Dec02 021105 8890 9020 8805 8970 +250 15,611 95,999 -2,237
Mar03 021105 8960 8960 8960 8960 +250 0 441 +0
Jun03 021105 8925 8925 8925 8925 +250      
Total Volume and Open Interest 15,621 96,950 -2,227
CAC 40(MATIF)
Nov02 021105 3200.0 3272.0 3172.0 3255.0 +37.0 55,585 410,528 +16,893
Dec02 021105 3210.5 3270.0 3175.0 3262.0 +37.5 1,719 122,730 +332
Jan03 021105 3269.0 3269.0 3269.0 3269.0 +37.0      
Total Volume and Open Interest 58,554 566,061  
DAX Index(EUREX)
Dec02 021105 3310.5 3413.0 3282.0 3377.5 +33.5 72,752 220,368 +1,432
Mar03 021105 3333.0 3435.0 3321.0 3402.5 +34.0 263 10,979 +122
Jun03 021105 3346.0 3460.5 3346.0 3428.0 +34.5 0 1,864 +0
Total Volume and Open Interest 73,015 233,211 +1,554
FT-SE 100(LIFFE)
Dec02 021105 4123.00 4155.50 4090.50 4150.00 +6.50 55,350 405,481 -7,899
Mar03 021105 4104.00 4140.50 4079.00 4136.00 +7.00 111 40,523 +60
Jun03 021105 4105.50 4145.50 4088.50 4145.50 +6.50 100 20,653 +0
Total Volume and Open Interest 56,886 468,537 -6,514
SPI 200(SFE)
Dec02 021105 3068.0 3075.0 3048.0 3062.0 +3.0 11,559 147,154 +2,950
Mar03 021105 3074.0 3074.0 3064.0 3066.0 +3.0 53 1,961 -15
Jun03 021105 3073.0 3073.0 3073.0 3073.0 +3.0 0 1,238 +0
Total Volume and Open Interest 11,612 151,291 +2,935
GSCI(CME)
Nov02 021105 214.95 214.95 211.50 211.50 -3.50 85 15,329 -104
Dec02 021105 214.50 214.50 211.50 211.50 -3.50 0 56 +0
Jan03 021105 210.50 210.50 210.50 210.50 -3.50      
Total Volume and Open Interest 85 15,385 -104
Bridge CRB Index(NYBOT)
Jan03 021105 229.25 229.25 228.00 228.50 -0.25 89 283 -3
Feb03 021105 228.50 228.50 227.50 227.50 unch 26 191 +26
Apr03 021105 226.25 226.25 226.00 226.00 +0.25 25 86 +25
Total Volume and Open Interest 205 763 +32
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

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

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

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf