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 12, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021112 575.00 579.00 568.50 569.50 -4.50 2,137 3,858 -656
Jan03 021112 568.50 572.50 560.50 562.50 -5.75 29,631 84,589 -256
Mar03 021112 562.50 567.00 556.00 557.50 -4.75 3,700 41,740 -309
May03 021112 556.25 560.00 549.50 550.75 -5.75 2,834 34,985 -221
Jul03 021112 554.00 557.00 546.00 547.75 -4.25 967 21,023 -268
Aug03 021112 545.50 545.50 539.50 541.00 -4.00 81 2,155 +23
Sep03 021112 525.00 525.00 523.00 523.00 -1.50 0 267 +0
Total Volume and Open Interest 40,049 200,843 -1,802
Soybean Meal(CBOT)
Dec02 021112 164.80 165.70 161.30 163.30 -1.10 13,312 44,749 +155
Jan03 021112 166.00 166.70 162.50 164.20 -1.20 5,966 17,126 +1,139
Mar03 021112 166.30 166.80 162.80 164.80 -1.00 2,555 21,320 +84
May03 021112 165.00 165.60 161.40 163.60 -1.00 2,883 20,567 +870
Jul03 021112 164.30 165.00 160.80 162.50 -1.50 1,270 17,560 -180
Aug03 021112 163.50 164.10 160.50 160.90 -1.80 181 2,751 -7
Sep03 021112 161.30 161.30 158.00 158.20 -1.30 445 3,019 -65
Oct03 021112 158.00 158.00 155.20 155.40 -1.60 65 2,406 +56
Total Volume and Open Interest 27,050 138,261 +2,117
Soybean Oil(CBOT)
Dec02 021112 22.67 22.85 22.25 22.28 -0.38 11,245 71,801 +499
Jan03 021112 22.65 22.85 22.27 22.29 -0.36 6,962 32,490 +1,378
Mar03 021112 22.40 22.60 22.08 22.10 -0.28 3,716 25,214 -51
May03 021112 22.13 22.25 21.83 21.85 -0.23 2,311 18,329 -259
Jul03 021112 21.87 21.95 21.65 21.67 -0.17 2,672 9,290 -7
Aug03 021112 21.55 21.55 21.30 21.30 -0.18 23 2,421 +22
Sep03 021112 21.20 21.20 20.80 20.80 -0.20 16 1,110 -14
Oct03 021112 20.65 20.65 20.30 20.30 -0.10 17 701 -8
Total Volume and Open Interest 27,380 168,868 +1,689
Canola(WCE)
Nov02 021112 446.6 446.6 444.2 444.2 +3.7 100 397 +0
Jan03 021112 451.0 455.5 450.2 450.5 +3.9 3,043 29,284 +0
Mar03 021112 458.5 462.5 457.3 457.4 +4.4 781 13,521 +0
May03 021112 463.0 465.0 460.5 461.0 +4.5 1,322 5,606 +0
Jul03 021112 461.0 462.5 460.0 460.2 +4.2 300 1,180 +0
Total Volume and Open Interest 5,881 53,833 +0
Corn(CBOT)
Dec02 021112 238.00 240.50 237.75 238.25 +2.50 50,954 180,181 -8,897
Mar03 021112 243.00 244.75 242.00 242.75 +2.25 20,800 174,114 +4,812
May03 021112 246.00 246.50 244.00 244.75 +1.50 3,257 52,171 +685
Jul03 021112 248.50 249.00 245.75 246.25 +0.25 2,968 49,393 +477
Sep03 021112 245.00 245.50 243.00 243.00 +0.50 582 12,846 +212
Dec03 021112 242.50 243.00 241.00 241.25 +0.25 2,553 34,271 +1,205
Total Volume and Open Interest 81,182 507,367 -1,508
Wheat(CBOT)
Dec02 021112 390.50 398.50 374.00 374.50 -9.00 19,782 45,331 -2,676
Mar03 021112 393.00 397.00 375.00 375.75 -9.25 10,917 37,845 +1,219
May03 021112 366.00 370.00 355.00 355.50 -5.00 662 3,315 +254
Jul03 021112 322.50 325.00 317.50 318.75 -2.50 1,640 13,410 -420
Sep03 021112 328.00 328.00 320.00 322.50 -2.50 65 1,616 +35
Total Volume and Open Interest 33,295 104,971 -1,497
Wheat(KCBT)
Dec02 021112 429.00 432.00 404.00 404.00 -21.00 8,801 24,882 -1,277
Mar03 021112 426.50 427.00 401.50 403.25 -18.00 8,507 26,073 +746
May03 021112 404.00 406.00 385.00 386.00 -12.75 1,827 4,319 +532
Jul03 021112 367.00 367.00 347.00 347.50 -15.25 792 9,255 -414
Sep03 021112 359.50 359.50 348.00 348.00 -12.00 201 1,811 +3
Total Volume and Open Interest 20,141 67,209 -415
Wheat(MGE)
Dec02 021112 451.00 453.50 421.00 421.50 -24.75 2,713 13,145 -432
Mar03 021112 461.00 461.00 429.00 431.00 -21.25 2,730 13,106 +457
May03 021112 452.00 452.00 423.00 423.00 -22.00 564 3,435 +34
Jul03 021112 436.00 436.00 410.00 410.00 -23.25 238 1,956 -32
Sep03 021112 401.00 401.00 375.00 376.00 -22.00 110 1,067 -23
Total Volume and Open Interest 6,624 33,848 +66
Oats(CBOT)
Dec02 021112 192.00 196.50 190.50 190.50 -1.75 1,567 5,785 -234
Mar03 021112 190.25 195.25 190.00 190.00 -0.25 349 3,195 +24
May03 021112 182.50 185.00 181.00 182.00 -0.25 15 762 +1
Jul03 021112 172.00 172.00 171.00 171.00 -1.00 0 71 +0
Total Volume and Open Interest 1,931 9,830 -209
Rough Rice(CBOT)
Nov02 021112 3.95 3.95 3.92 3.92 -0.03 0 174 -4
Jan03 021112 4.13 4.20 4.07 4.08 -0.05 265 5,205 +27
Mar03 021112 4.41 4.42 4.28 4.28 -0.07 43 1,617 +16
May03 021112 4.61 4.61 4.51 4.51 -0.05 22 1,007 -11
Total Volume and Open Interest 330 8,948 +28
Live Cattle(CME)
Dec02 021112 72.700 73.450 72.700 72.925 +0.300 7,051 45,426 -1,646
Feb03 021112 76.650 77.000 76.450 76.650 +0.100 4,240 33,666 +1,098
Apr03 021112 75.950 76.375 75.875 75.950 -0.100 2,018 23,687 +359
Jun03 021112 70.250 70.400 70.000 70.075 -0.250 677 13,805 +317
Aug03 021112 68.950 69.150 68.675 68.700 -0.150 398 2,412 +192
Oct03 021112 70.000 70.000 69.650 69.650 +0.050 167 693 +131
Total Volume and Open Interest 14,551 119,689 +451
Feeder Cattle(CME)
Nov02 021112 83.450 83.600 83.100 83.175 -0.175 495 3,030 -283
Jan03 021112 83.350 83.550 82.950 83.025 -0.350 1,024 7,025 +64
Mar03 021112 81.450 81.600 81.025 81.050 -0.350 185 2,322 +11
Apr03 021112 80.300 80.800 80.200 80.200 -0.150 24 690 +4
May03 021112 80.400 80.500 80.300 80.300 -0.150 23 401 +6
Aug03 021112 82.500 82.500 82.250 82.400 -0.100 26 222 +9
Sep03 021112 82.250 82.250 82.250 82.250 unch 2 24 +1
Total Volume and Open Interest 1,779 13,715 -188
Lean Hogs(CME)
Dec02 021112 46.800 46.800 45.000 45.100 -1.725 5,101 22,474 +200
Feb03 021112 53.650 53.800 52.100 52.225 -1.625 3,403 11,510 +1,247
Apr03 021112 56.500 56.675 55.650 56.075 -0.850 725 3,124 +396
May03 021112 61.350 61.550 60.650 61.200 -0.500 38 1,107 +8
Jun03 021112 63.350 64.000 62.725 62.900 -0.800 122 2,018 +68
Jul03 021112 61.100 61.100 60.650 60.650 -0.450 86 521 +37
Aug03 021112 57.825 57.825 57.400 57.400 -0.350 0 271 +0
Oct03 021112 52.550 52.550 52.200 52.200 -0.400 3 56 +3
Total Volume and Open Interest 9,478 41,095 +1,959
Pork Bellies(CME)
Feb03 021112 82.800 82.800 80.350 80.500 -2.400 210 1,733 -20
Mar03 021112 82.250 82.250 79.875 79.875 -2.425 24 122 +9
May03 021112 83.150 83.150 80.700 80.700 -2.500 11 29 +1
Jul03 021112 81.500 81.500 80.400 80.400 -2.400 1 27 +0
Aug03 021112 79.000 79.000 79.000 79.000 -1.500 1 4 +0
Total Volume and Open Interest 247 1,915 -10
Cocoa(NYBOT)
Dec02 021112 1825 1830 1751 1758 -96 3,712 9,558 -1,379
Mar03 021112 1780 1780 1729 1737 -67 5,801 26,471 +1,117
May03 021112 1768 1770 1726 1733 -61 877 8,978 +417
Jul03 021112 1763 1763 1720 1725 -59 235 8,980 +184
Sep03 021112 1765 1765 1723 1723 -59 35 9,097 +20
Dec03 021112 1752 1757 1724 1724 -58 140 10,587 +12
Mar04 021112 1752 1759 1728 1728 -56 0 2,708 +0
Total Volume and Open Interest 10,800 84,600 +371
Coffee "C"(NYBOT)
Dec02 021112 65.00 65.00 63.50 63.75 -2.35 5,070 28,444 -2,309
Mar03 021112 67.25 67.75 66.60 67.00 -2.25 4,100 25,840 +1,577
May03 021112 69.00 69.50 68.40 68.80 -2.20 978 8,344 +215
Jul03 021112 70.25 71.50 70.25 70.60 -2.15 557 6,493 +35
Sep03 021112 72.25 73.25 72.25 72.30 -2.10 125 3,990 -67
Dec03 021112 74.80 75.25 74.50 74.50 -2.00 184 690 +35
Total Volume and Open Interest 11,194 75,023 -489
Orange Juice(NYBOT)
Jan03 021112 100.25 100.45 99.65 100.40 +0.15 1,194 12,001 -68
Mar03 021112 102.80 103.10 102.25 103.10 +0.35 347 4,678 -116
May03 021112 104.00 104.50 104.00 104.50 +0.50 2 4,171 +0
Jul03 021112 105.25 105.50 105.15 105.50 +0.25 11 805 +1
Sep03 021112 105.90 105.90 105.90 105.90 +0.20 0 37 +0
Total Volume and Open Interest 1,554 22,024 -183
Sugar #11(NYBOT)
Mar03 021112 7.32 7.40 7.02 7.06 -0.28 9,647 134,233 -1,967
May03 021112 6.84 6.87 6.58 6.58 -0.27 1,461 25,805 -621
Jul03 021112 6.33 6.36 6.05 6.08 -0.27 1,396 24,638 +404
Oct03 021112 6.20 6.24 6.01 6.01 -0.21 413 16,143 +11
Mar04 021112 6.22 6.24 6.02 6.02 -0.21 59 7,264 -41
Total Volume and Open Interest 13,108 213,474 -2,140
London Cocoa(LCE)
Dec02 021112 1188 1188 1145 1149 -43 3,310 35,263 -1,032
Mar03 021112 1209 1209 1172 1176 -42 2,925 64,359 +42
May03 021112 1225 1225 1190 1193 -41 689 25,626 +23
Jul03 021112 1248 1248 1204 1208 -40 272 15,155 +18
Sep03 021112 1231 1239 1218 1218 -44 324 10,736 +38
Dec03 021112 1251 1251 1221 1222 -46 927 14,609 +798
Mar04 021112 1280 1280 1235 1235 -47 98 3,778 +78
Total Volume and Open Interest 8,545 170,002 -35
London Coffee(LCE)
Nov02 021112 745.00 750.00 736.00 740.00 -7.00 82 2,788 -52
Jan03 021112 755.00 757.00 739.00 742.00 -13.00 2,707 57,562 +86
Mar03 021112 767.00 767.00 755.00 756.00 -13.00 1,025 33,341 +317
May03 021112 781.00 781.00 770.00 771.00 -13.00 217 15,743 +84
Jul03 021112 785.00 792.00 785.00 786.00 -13.00 31 14,367 +11
Sep03 021112 810.00 810.00 801.00 801.00 -12.00 43 7,343 -13
Total Volume and Open Interest 4,175 135,119 +453
London Sugar(LCE)
Dec02 021112 217.50 219.80 214.00 215.10 -0.40 2,675 7,849 -255
Mar03 021112 198.70 201.40 195.00 196.10 -3.40 1,898 29,664 +544
May03 021112 192.00 193.50 190.00 190.10 -1.90 50 6,948 +27
Aug03 021112 185.50 186.70 182.50 182.70 -2.30 376 5,873 -194
Oct03 021112 175.20 175.20 172.10 172.10 -2.40 64 3,804 -10
Total Volume and Open Interest 5,139 57,006 +138
Cotton(NYBOT)
Dec02 021112 47.90 48.50 47.50 47.57 -0.85 6,320 39,729 -4,384
Mar03 021112 49.80 50.50 49.50 49.66 -0.70 5,275 23,189 +1,505
May03 021112 53.20 53.80 53.10 53.15 -0.64 1,178 14,248 +117
Jul03 021112 54.20 55.00 53.90 54.10 -0.65 306 5,229 +10
Oct03 021112 54.40 54.40 53.60 53.60 -0.85 0 222 +0
Dec03 021112 55.10 55.40 54.50 54.60 -0.90 51 2,588 +22
Total Volume and Open Interest 13,130 85,819 -2,730
Lumber(CME)
Nov02 021112 210.5 213.0 208.8 209.0 -1.4 392 689 -104
Jan03 021112 221.1 224.5 221.1 224.0 +0.5 999 2,371 +229
Mar03 021112 238.0 240.6 238.0 239.2 +0.1 163 406 +73
May03 021112 246.7 250.0 246.7 248.0 +1.0 60 151 +15
Total Volume and Open Interest 1,640 3,651 +226
Crude Oil(NYM)
Dec02 021112 26.00 26.18 25.76 25.90 -0.04 91,117 105,345 -11,551
Jan03 021112 25.35 25.60 25.18 25.30 -0.04 59,348 96,195 +6,652
Feb03 021112 24.98 25.10 24.86 24.94 -0.02 13,174 31,483 +2,069
Mar03 021112 24.76 24.95 24.65 24.70 -0.02 6,309 25,098 +240
Apr03 021112 24.55 24.65 24.48 24.48 -0.02 1,947 27,703 -377
May03 021112 24.20 24.28 24.20 24.28 -0.02 1,921 19,283 +90
Jun03 021112 24.10 24.22 24.05 24.10 -0.02 5,413 29,381 +786
Jul03 021112 23.95 24.06 23.90 23.94 -0.02 942 17,043 -126
Aug03 021112 23.80 23.80 23.80 23.80 -0.01 394 10,524 +204
Sep03 021112 23.75 23.75 23.67 23.67 -0.01 252 14,882 +182
Total Volume and Open Interest 184,825 491,906 -959
Heating Oil(NYM)
Dec02 021112 68.90 69.80 68.70 69.01 +0.16 25,226 49,973 -4,687
Jan03 021112 69.50 70.25 69.15 69.49 +0.14 18,563 39,273 +2,582
Feb03 021112 69.00 69.65 68.80 69.09 +0.19 4,294 20,005 +698
Mar03 021112 67.25 67.95 67.20 67.44 +0.34 1,433 12,367 -16
Apr03 021112 66.15 66.40 65.75 65.79 +0.39 690 13,164 +193
May03 021112 64.50 64.80 64.14 64.14 +0.49 182 4,725 -33
Jun03 021112 63.95 64.15 63.69 63.69 +0.54 863 6,028 -29
Jul03 021112 63.75 64.05 63.59 63.59 +0.54 93 3,702 -15
Aug03 021112 64.15 64.35 63.79 63.79 +0.54 39 2,686 +3
Sep03 021112 64.90 64.95 64.39 64.39 +0.54 29 1,903 -2
Total Volume and Open Interest 51,910 161,954 -1,509
Unleaded Gas(NYM)
Dec02 021112 70.80 71.05 69.30 69.84 -1.20 18,294 38,589 -1,529
Jan03 021112 68.40 69.00 68.00 68.65 -0.22 9,934 24,395 +598
Feb03 021112 68.60 68.95 68.30 68.90 -0.17 1,300 12,550 +254
Mar03 021112 69.75 69.90 69.60 69.65 -0.17 691 8,236 +177
Apr03 021112 75.30 76.35 75.30 76.00 -0.07 84 7,737 +3
May03 021112 75.85 76.05 75.70 76.05 -0.02 101 4,542 +66
Jun03 021112 75.10 75.40 75.10 75.40 +0.03 0 3,295 +0
Jul03 021112 74.30 74.30 74.25 74.25 +0.08 0 1,686 +0
Total Volume and Open Interest 30,554 106,070 -281
Natural Gas(NYM)
Dec02 021112 3.840 3.880 3.815 3.872 +0.094 39,493 47,901 -3,569
Jan03 021112 3.965 3.995 3.940 3.991 +0.081 13,580 42,826 +1,462
Feb03 021112 3.925 3.948 3.900 3.948 +0.073 3,381 28,806 -451
Mar03 021112 3.860 3.885 3.855 3.882 +0.064 3,192 36,734 -16
Apr03 021112 3.765 3.800 3.760 3.782 +0.054 2,728 18,185 -341
May03 021112 3.740 3.780 3.740 3.752 +0.049 1,116 14,116 -127
Jun03 021112 3.770 3.810 3.770 3.780 +0.047 564 22,696 +555
Jul03 021112 3.810 3.840 3.785 3.815 +0.047 534 15,669 -106
Total Volume and Open Interest 71,500 399,481 -2,581
Brent Crude Oil(IPE)
Dec02 021112 23.84 24.10 23.60 23.72 -0.07 41,576 58,795 -4,199
Jan03 021112 23.70 23.95 23.58 23.68 +0.01 36,997 78,695 +4,328
Feb03 021112 23.50 23.76 23.49 23.63 +0.06 11,075 31,809 +3,793
Mar03 021112 23.39 23.56 23.36 23.45 +0.08 1,745 21,170 -406
Apr03 021112 23.25 23.40 23.25 23.27 +0.10 1,798 15,867 +1,030
May03 021112 23.06 23.20 23.06 23.12 +0.11 492 12,777 +346
Jun03 021112 22.96 23.05 22.85 22.96 +0.09 1,784 21,301 +325
Jul03 021112 22.81 22.82 22.80 22.82 +0.09 0 9,104 +0
Total Volume and Open Interest 98,739 303,349 +5,132
Gas Oil(IPE)
Nov02 021112 204.50 206.50 203.25 206.50 unch 16,601 17,402 -8,094
Dec02 021112 205.00 207.00 204.25 206.00 -1.00 24,079 71,958 +2,959
Jan03 021112 206.25 207.75 205.75 207.25 -1.00 7,680 44,898 +1,721
Feb03 021112 204.75 207.00 204.75 206.50 -0.75 726 13,554 +100
Mar03 021112 203.00 204.75 203.00 204.75 unch 30 9,253 +10
Apr03 021112 201.75 202.00 201.75 202.00 +0.25 42 8,128 -16
May03 021112 198.75 199.50 198.75 199.25 unch 14 1,990 +9
Jun03 021112 196.00 197.50 196.00 197.50 +0.25 548 20,284 -276
Total Volume and Open Interest 49,743 210,755 -3,682
US Dollar Index(NYBOT)
Dec02 021112 104.95 105.12 104.70 104.82 +0.07 29 17,347 -19
Mar03 021112 105.48 105.63 105.32 105.37 +0.07 2 2,111 +2
Jun03 021112 106.05 106.05 105.92 105.92 +0.07 0 4 +0
Total Volume and Open Interest 31 19,462 -17
Australian Dollar(CME)
Dec02 021112 55.97 55.98 55.82 55.90 -0.45 676 0 -43,078
Mar03 021112 55.55 55.55 55.38 55.45 -0.44 1 0 -317
Jun03 021112 55.00 55.00 55.00 55.00 -0.43      
Total Volume and Open Interest 678    
British Pound(CME)
Dec02 021112 158.30 158.64 158.22 158.50 -0.10 3,226 0 -42,744
Mar03 021112 157.62 157.62 157.40 157.50 -0.12 31 0 -221
Jun03 021112 156.52 156.52 156.52 156.52 -0.12      
Total Volume and Open Interest 3,257    
Canadian Dollar(CME)
Dec02 021112 63.59 63.66 63.26 63.33 -0.49 7,525 0 -55,072
Mar03 021112 63.41 63.42 63.03 63.11 -0.49 203 0 -5,251
Jun03 021112 63.08 63.12 62.85 62.91 -0.49 65 0 -2,376
Sep03 021112 62.88 62.88 62.64 62.72 -0.49 6 0 -756
Total Volume and Open Interest 7,799    
Japanese Yen(CME)
Dec02 021112 83.69 83.95 83.56 83.69 +0.05 8,122 0 -71,795
Mar03 021112 84.02 84.21 83.87 83.98 +0.04 267 0 -1,089
Jun03 021112 84.27 84.27 84.27 84.27 +0.04      
Total Volume and Open Interest 8,389    
Swiss Franc(CME)
Dec02 021112 69.08 69.29 68.93 69.22 -0.10 3,512 0 -53,229
Mar03 021112 69.25 69.40 69.21 69.35 -0.10 2 0 -771
Jun03 021112 69.49 69.49 69.49 69.49 -0.10      
Total Volume and Open Interest 3,514    
EuroFX(CME)
Dec02 021112 100.71 101.03 100.50 100.97 -0.15 8,916 0 -106,028
Mar03 021112 100.31 100.58 100.21 100.57 -0.14 17 0 -1,289
Jun03 021112 100.21 100.21 100.21 100.21 -0.14 3 0 -339
Total Volume and Open Interest 8,936    
Mexican Peso(CME)
Dec02 021112 9620.0 9660.0 9565.0 9645.0 +38.0 5,462 0 -14,346
Mar03 021112 9415.0 9465.0 9390.0 9455.0 +38.0 870 0 -2,451
Total Volume and Open Interest 6,332    
30-Year T-Bonds(CBOT)
Dec02 021112 113~12 113~24 112~22 112~27 -0~04 302,574 411,112 +0
Mar03 021112 112~00 112~14 111~18 111~19 -0~04 7,250 53,480 +0
Jun03 021112 110~28 111~00 110~11 110~11 -0~03 0 463 +0
Total Volume and Open Interest 309,824 465,057 +0
Municipal Bonds(CBOT)
Dec02 021112 109~14 109~18 108~23 108~29 -0~04 905 3,505 +0
Mar03 021112 103~08 103~14 103~02 103~02 -0~02 8 92 +0
Total Volume and Open Interest 913 3,597 +0
10-Year T-Notes(CBOT)
Dec02 021112 115~090 115~150 115~005 115~025 +0~010 541,195 867,638 +0
Mar03 021112 114~040 114~090 113~275 113~290 +0~015 24,949 87,054 +0
Total Volume and Open Interest 566,144 954,717 +0
5-Year T-Notes(CBOT)
Dec02 021112 113~200 113~250 113~175 113~195 +0~025 76,547 642,134 +0
Mar03 021112 112~150 112~150 112~110 112~110 +0~030 8,687 41,338 +0
Total Volume and Open Interest 85,234 683,472 +0
2 Year T-Notes(CBOT)
Dec02 021112 107~040 107~053 107~038 107~048 +0~014 11,432 110,399 +0
Mar03 021112 106~124 106~124 106~120 106~120 +0~012 0 1,310 +0
Total Volume and Open Interest 11,432 111,709 +0
3-Mth T-Bills(IMM)
Dec02 021112 98.80 98.80 98.79 98.80 -0.02 25 0 -568
Total Volume and Open Interest 25    
Eurodollars(CME)
Dec02 021112 98.625 98.635 98.620 98.625 unch 61,689 0 -947,204
Mar03 021112 98.625 98.630 98.605 98.605 +0.005 91,230 0 -711,977
Jun03 021112 98.420 98.425 98.385 98.390 +0.015 79,152 0 -556,736
Sep03 021112 98.125 98.130 98.085 98.090 +0.030 58,060 0 -481,047
Dec03 021112 97.760 97.770 97.720 97.735 +0.040 52,820 0 -424,214
Mar04 021112 97.360 97.390 97.330 97.345 +0.055 28,331 0 -264,504
Jun04 021112 96.985 97.030 96.975 96.985 +0.060 21,698 0 -193,736
Sep04 021112 96.730 96.770 96.705 96.715 +0.040 25,433 0 -164,420
Dec04 021112 96.520 96.545 96.500 96.500 +0.030 9,661 0 -133,253
Mar05 021112 96.360 96.380 96.325 96.325 +0.020 6,499 0 -115,132
Jun05 021112 96.205 96.225 96.160 96.160 +0.010 5,268 0 -95,150
Sep05 021112 96.070 96.090 96.020 96.020 unch 14,411 0 -91,795
Total Volume and Open Interest 485,094    
3-Mth Euro-Yen(CME)
Dec02 021112 99.92 99.92 99.92 99.92 unch 300 0 -8,908
Mar03 021112 99.89 99.89 99.89 99.89 -0.01 240 0 -10,240
Jun03 021112 99.91 99.91 99.91 99.91 unch      
Sep03 021112 99.89 99.89 99.89 99.89 unch      
Dec03 021112 99.87 99.87 99.87 99.87 unch      
Mar04 021112 99.82 99.82 99.82 99.82 -0.01      
Jun04 021112 99.82 99.82 99.82 99.82 unch      
Sep04 021112 99.77 99.77 99.77 99.77 unch      
Dec04 021112 99.71 99.71 99.71 99.71 unch      
Mar05 021112 99.62 99.62 99.62 99.62 unch      
Total Volume and Open Interest 540    
3-Mth Euro-Yen(SIMEX)
Dec02 021112 99.92 99.92 99.92 99.92 unch 1,131 51,512 +396
Mar03 021112 99.89 99.89 99.89 99.89 unch 883 39,699 +152
Jun03 021112 99.91 99.91 99.90 99.90 unch 465 46,464 +256
Sep03 021112 99.89 99.89 99.89 99.89 unch 514 32,181 +320
Dec03 021112 99.86 99.87 99.86 99.87 unch 536 25,773 -367
Mar04 021112 99.83 99.83 99.82 99.82 -0.01 315 20,438 +25
Jun04 021112 99.81 99.81 99.81 99.81 -0.01 549 12,166 +289
Sep04 021112 99.77 99.77 99.77 99.77 unch 447 3,278 +206
Total Volume and Open Interest 4,840 246,371 +1,277
German Euro-Bund(EUREX)
Dec02 021111 111.85 112.04 111.64 111.89 +0.04 775,551 726,758 -27,598
Mar03 021111 111.27 111.50 111.27 111.47 +0.06 3,806 19,093 +1,358
Jun03 021111 110.99 110.99 110.99 110.99 +0.04 2,679 2 +0
Total Volume and Open Interest 782,036 745,853 -26,240
German Euro-Bobl(EUREX)
Dec02 021111 109.55 109.63 109.43 109.58 +0.04 437,113 600,157 +929
Mar03 021111 109.44 109.55 109.41 109.55 +0.07 6,031 7,854 +1,455
Jun03 021111 109.08 109.08 109.08 109.08 +0.04 5,752 0 +0
Total Volume and Open Interest 448,896 608,011 +2,384
Long Gilt(LIFFE)
Dec02 021111 119~18 119~28 119~15 119~21 +0~11 24,724 79,385 -1,542
Mar03 021111 118~28 118~28 118~28 118~28 +0~11      
Total Volume and Open Interest 24,724 79,385 -1,542
3-Mth Short Sterling(LIFFE)
Dec02 021111 96.12 96.13 96.10 96.11 -0.01 19,143 0 +0
Mar03 021111 96.15 96.18 96.14 96.16 +0.01 23,784 0 +0
Jun03 021111 96.09 96.12 96.07 96.10 +0.03 22,359 0 +0
Total Volume and Open Interest 86,568    
3-Mth Euribor(LIFFE)
Dec02 021111 97.015 97.025 96.995 97.005 +0.010 115,628 587,017 +225
Mar03 021111 97.170 97.190 97.160 97.165 +0.010 136,554 513,025 +13,736
Jun03 021111 97.185 97.200 97.165 97.170 +0.015 90,092 338,572 +4,660
Total Volume and Open Interest 494,695 2,230,198 +33,713
3-Mth Aus T-Bills(SFE)
Dec02 021112 95.29 95.31 95.28 95.30 unch 13,178 327,262 +2,247
Mar03 021112 95.40 95.41 95.37 95.39 unch 20,454 108,257 +6,039
Jun03 021112 95.35 95.37 95.33 95.35 +0.03 4,171 47,505 +917
Sep03 021112 95.26 95.28 95.25 95.27 +0.04 1,161 23,252 +73
Dec03 021112 95.18 95.18 95.14 95.15 +0.03 77 14,707 -14
Mar04 021112 95.05 95.05 95.02 95.04 +0.04 74 9,776 +35
Jun04 021112 94.95 94.95 94.92 94.93 +0.04 101 6,590 +66
Sep04 021112 94.85 94.85 94.82 94.84 +0.05 4 4,620 -1
Dec04 021112 94.77 94.78 94.75 94.75 +0.03 1 2,236 +0
Mar05 021112 94.70 94.70 94.68 94.68 +0.02 0 761 +0
Total Volume and Open Interest 39,221 545,650 +9,362
10-Year Aus T-Bonds(SFE)
Dec02 021112 94.81 94.86 94.77 94.79 +0.04 24,429 264,752 +0
Mar03 021112 94.79 94.79 94.79 94.79 +0.04      
Total Volume and Open Interest 24,429 264,752 +2,566
3-Year Aus T-Bonds(SFE)
Dec02 021112 95.28 95.31 95.24 95.27 +0.03 69,348 624,011 +14,758
Mar03 021112 95.27 95.27 95.27 95.27 +0.03      
Total Volume and Open Interest 69,348 624,011 +14,758
Gold(CMX)
Dec02 021112 321.7 325.0 321.5 324.7 +3.1 19,664 99,597 +1,687
Feb03 021112 322.8 326.2 322.3 325.5 +3.1 1,924 16,172 +895
Apr03 021112 324.0 326.5 323.0 326.0 +3.1 139 6,984 +43
Jun03 021112 324.2 327.0 323.5 326.4 +3.0 287 7,364 +172
Aug03 021112 324.1 326.8 324.0 326.8 +3.0 0 8,227 +0
Oct03 021112 327.2 327.2 327.2 327.2 +3.0 0 1,087 +0
Total Volume and Open Interest 22,601 164,178 +2,874
Silver(CMX)
Dec02 021112 457.5 462.0 455.0 460.0 +2.8 7,874 47,724 -1,798
Mar03 021112 461.0 465.0 457.5 462.3 +2.8 2,276 19,913 +1,640
May03 021112 464.0 464.0 463.4 463.4 +2.8 17 2,505 +1
Jul03 021112 464.0 464.5 460.5 464.5 +2.8 174 6,542 +106
Sep03 021112 465.4 465.4 465.4 465.4 +2.7 0 871 +0
Total Volume and Open Interest 10,365 84,856 -35
Platinum(NYM)
Jan03 021112 573.9 579.0 572.0 578.7 +6.0 732 7,033 -233
Apr03 021112 571.7 571.7 571.7 571.7 +5.5 0 55 +0
Jul03 021112 568.2 568.2 568.2 568.2 +5.5 0 4 +0
Total Volume and Open Interest 732 7,092 -233
Palladium(NYME)
Dec02 021112 288.00 289.00 285.50 286.00 -3.55 905 1,777 +326
Mar03 021112 287.50 287.50 286.00 286.00 -3.55 14 245 +4
Total Volume and Open Interest 919 2,022 +330
Copper(CMX)
Dec02 021112 72.40 72.50 71.90 72.10 unch 3,516 52,019 -71
Mar03 021112 73.20 73.25 72.80 72.90 unch 1,032 11,173 +776
May03 021112 73.50 73.55 73.40 73.40 unch 9 4,209 +2
Jul03 021112 73.85 73.90 73.80 73.80 -0.05 43 3,845 -2
Sep03 021112 74.35 74.35 74.10 74.10 unch 1 4,183 +1
Total Volume and Open Interest 4,765 91,465 +687
DJIA Index(CBOT)
Dec02 021112 8405 8497 8345 8397 +42 12,237 32,678 -199
Mar03 021112 8375 8480 8345 8382 +47 49 397 +5
Jun03 021112 8460 8460 8366 8366 +47      
Total Volume and Open Interest 12,288 33,104 -192
S & P 500(CME)
Dec02 021112 881.00 894.50 878.70 884.80 +7.00 39,482 547,473 -1,419
Mar03 021112 883.00 888.50 881.00 883.70 +7.20 363 72,873 -10
Jun03 021112 883.20 883.20 883.20 883.20 +7.40 136 4,503 +9
Sep03 021112 883.90 883.90 883.90 883.90 +7.40 0 38 +0
Total Volume and Open Interest 39,981 624,906 -1,420
S & P 500 E-Mini(Globex)
Dec02 021112 877.75 894.50 875.75 884.75 +7.00 407,126 408,299 +10,067
Mar03 021112 879.75 891.00 878.00 883.75 +7.25 65 170 +9
Total Volume and Open Interest 407,191 408,469 +10,076
NASDAQ 100(CME)
Dec02 021112 983.00 1023.00 983.00 1004.50 +24.00 11,168 0 -75,253
Mar03 021112 1007.50 1009.50 1007.50 1007.50 +23.00 1 0 -3,263
Jun03 021112 1011.00 1012.00 1011.00 1011.00 +24.00      
Total Volume and Open Interest 11,169    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021111 1009.0 1015.0 973.5 980.5 -28.5 226,204 143,627 -453
Mar03 021111 1007.0 1007.0 980.0 984.5 -28.5 5 8 +2
Total Volume and Open Interest 226,209 143,635 -451
NYSE Composite(NYBOT)
Dec02 021112 470.00 474.50 469.00 470.00 +1.75 200 1,847 +60
Mar03 021112 469.50 469.50 469.50 469.50 +1.75 0 80 +0
Jun03 021112 469.00 469.00 469.00 469.00 +1.75      
Total Volume and Open Interest 200 1,927 +60
S & P Midcap 400(CME)
Dec02 021112 416.50 424.25 416.00 419.25 +3.25 725 14,968 -14
Mar03 021112 419.65 419.65 419.65 419.65 +3.25      
Jun03 021112 420.65 420.65 420.65 420.65 +3.25      
Total Volume and Open Interest 725 14,968 -14
Russell 2000(CME)
Dec02 021112 370.50 378.50 370.50 375.90 +6.25 1,423 24,226 -206
Mar03 021112 376.40 376.40 376.40 376.40 +6.25      
Jun03 021112 378.40 378.40 378.40 378.40 +6.25      
Total Volume and Open Interest 1,423 24,226 -206
Value Line(KCBT)
Dec02 021112 988.00 1003.75 984.50 991.00 +15.50 34 189 -13
Total Volume and Open Interest 38 209 -17
Nikkei 225(CME)
Dec02 021111 8450 8495 8380 8390 -180 1,822 18,963 +30
Mar03 021111 8460 8460 8400 8400 -180 0 44 +0
Total Volume and Open Interest 1,822 19,010 +30
Nikkei 225(SIMEX)
Dec02 021112 8340 8530 8340 8490 +5 15,379 96,501 +560
Mar03 021112 8480 8480 8480 8480 +5 0 441 +0
Jun03 021112 8440 8440 8440 8440 +5      
Total Volume and Open Interest 15,379 96,942 +560
CAC 40(MATIF)
Nov02 021111 3044.0 3076.5 3006.5 3059.5 -2.0 59,123 465,724 -2,845
Dec02 021111 3054.0 3067.0 3024.0 3066.0 -2.0 1,056 124,261 -995
Jan03 021111 3072.5 3072.5 3072.5 3072.5 -2.5      
Total Volume and Open Interest 60,179 624,088 -3,840
DAX Index(EUREX)
Dec02 021112 3040.0 3150.0 3037.5 3128.0 +92.0 60,639 226,139 +2,060
Mar03 021112 3052.0 3155.0 3052.0 3150.5 +92.5 135 12,829 +90
Jun03 021112 3167.5 3173.5 3167.5 3173.5 +93.0 85 1,985 +80
Total Volume and Open Interest 60,859 240,953 +2,230
FT-SE 100(LIFFE)
Dec02 021112 4024.00 4107.00 4024.00 4088.00 +64.00 42,479 380,727 -6,052
Mar03 021112 4039.00 4090.00 4037.50 4071.50 +65.00 151 45,269 +128
Jun03 021112 4025.50 4085.00 4025.50 4081.50 +65.00 29 22,130 +21
Total Volume and Open Interest 42,692 451,587 -5,886
SPI 200(SFE)
Dec02 021111 3000.0 3003.0 2969.0 2977.0 -32.0 11,441 159,796 +5,842
Mar03 021111 3000.0 3000.0 2981.0 2981.0 -33.0 31 2,078 +5
Jun03 021111 2988.0 2988.0 2988.0 2988.0 -33.0 0 1,238 +0
Total Volume and Open Interest 11,807 164,272 +6,063
GSCI(CME)
Nov02 021112 208.40 208.50 206.35 207.00 -0.50 2,803 7,410 -2,579
Dec02 021112 208.80 208.80 207.85 207.85 -0.20 2,555 8,064 +2,294
Jan03 021112 207.00 207.00 207.00 207.00 -1.00      
Total Volume and Open Interest 5,358 15,474 -285
Bridge CRB Index(NYBOT)
Jan03 021112 226.50 227.75 226.00 226.00 -1.00 21 301 -1
Feb03 021112 225.25 225.25 225.25 225.25 -1.00 0 220 +0
Apr03 021112 224.50 225.00 224.00 224.00 -1.00 0 114 +0
Total Volume and Open Interest 21 635 -154
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