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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021118 564.00 568.25 560.25 566.50 +3.25 32,666 82,041 -740
Mar03 021118 558.00 562.00 555.25 561.00 +3.00 6,514 45,874 +1,572
May03 021118 550.00 553.00 546.00 551.50 +2.00 3,531 36,974 +292
Jul03 021118 543.00 548.25 541.50 546.50 +2.50 1,822 22,334 -37
Aug03 021118 533.50 539.00 533.50 538.00 +2.50 154 2,150 +1
Sep03 021118 517.00 517.00 517.00 517.00 +0.50 59 266 +3
Nov03 021118 502.00 506.00 500.50 504.00 +1.75 521 13,087 +80
Total Volume and Open Interest 45,267 202,888 +743
Soybean Meal(CBOT)
Dec02 021118 164.50 167.20 164.30 166.10 +1.70 10,078 40,445 +187
Jan03 021118 165.40 167.80 165.00 166.80 +1.50 5,667 18,143 +406
Mar03 021118 165.30 167.20 165.10 167.00 +1.70 3,136 21,944 +726
May03 021118 163.10 165.10 163.10 165.00 +1.60 6,539 24,551 +2,830
Jul03 021118 161.80 163.50 161.80 163.30 +1.70 1,052 18,289 +256
Aug03 021118 160.50 162.00 160.50 162.00 +1.90 369 3,338 +73
Sep03 021118 157.80 159.00 157.80 158.60 +1.30 763 3,734 +93
Oct03 021118 154.50 155.50 154.30 154.50 +0.80 425 2,765 +154
Total Volume and Open Interest 28,610 142,421 +4,725
Soybean Oil(CBOT)
Dec02 021118 22.25 22.25 21.87 22.06 -0.30 10,456 63,282 -1,836
Jan03 021118 22.25 22.25 21.88 22.06 -0.30 4,808 37,392 +201
Mar03 021118 22.05 22.10 21.80 21.96 -0.20 4,511 27,634 +1,443
May03 021118 21.60 21.80 21.50 21.67 -0.21 2,080 19,677 +78
Jul03 021118 21.60 21.60 21.28 21.44 -0.19 1,395 10,714 +240
Aug03 021118 21.05 21.05 20.95 21.05 -0.18 119 2,931 +119
Sep03 021118 20.95 20.95 20.75 20.75 +0.12 18 1,298 +15
Oct03 021118 20.45 20.45 20.25 20.30 -0.10 11 926 +11
Total Volume and Open Interest 23,854 171,834 +417
Canola(WCE)
Nov02 021114 445.0 448.5 445.0 448.5 +6.5 17 162 -16
Jan03 021118 452.0 452.8 448.2 451.1 -2.4 1,276 27,841 +141
Mar03 021118 457.0 458.5 454.4 457.2 -1.3 1,859 14,993 +438
May03 021118 459.5 461.0 457.2 459.8 -1.7 530 6,981 -295
Jul03 021118 457.5 457.5 457.5 457.5 -2.0 200 2,185 +0
Total Volume and Open Interest 4,085 56,275 +309
Corn(CBOT)
Dec02 021118 242.00 244.50 240.25 243.75 +1.75 39,216 155,937 -3,372
Mar03 021118 243.50 245.25 242.00 244.50 +0.75 25,292 186,146 -388
May03 021118 245.50 247.50 244.00 246.25 +0.50 4,766 54,913 +1,031
Jul03 021118 248.00 249.75 246.50 248.75 +0.75 7,661 54,036 +2,049
Sep03 021118 243.00 243.75 242.50 243.25 +0.25 1,044 13,569 +169
Dec03 021118 240.25 241.75 240.00 241.00 +0.50 1,592 35,736 +332
Total Volume and Open Interest 79,661 505,300 -149
Wheat(CBOT)
Dec02 021118 389.50 389.50 377.00 382.25 -7.50 13,849 30,556 -1,569
Mar03 021118 386.50 387.00 376.00 378.75 -7.75 7,126 45,183 +1,396
May03 021118 359.50 361.00 355.00 355.50 -5.00 246 3,653 +17
Jul03 021118 317.00 317.50 310.50 313.25 -4.00 1,143 13,271 +30
Sep03 021118 317.50 318.00 315.50 317.50 -3.25 20 1,733 +3
Total Volume and Open Interest 22,449 97,932 -81
Wheat(KCBT)
Dec02 021118 432.00 433.00 425.00 426.75 -5.75 7,295 17,732 -1,926
Mar03 021118 423.00 423.50 415.00 417.50 -5.75 4,916 26,354 +39
May03 021118 396.00 396.00 393.00 393.00 -4.50 893 4,966 +44
Jul03 021118 353.25 354.75 350.00 352.00 -2.25 741 9,304 +133
Sep03 021118 350.00 350.00 347.00 349.00 -2.00 12 1,891 +2
Total Volume and Open Interest 13,862 61,142 -1,708
Wheat(MGE)
Dec02 021118 446.00 446.00 436.00 438.50 -8.25 1,813 10,612 +9
Mar03 021118 448.50 449.50 441.50 444.00 -5.75 1,834 12,410 -290
May03 021118 442.00 443.50 435.50 435.50 -9.00 669 3,476 -2
Jul03 021118 424.00 424.00 416.50 416.50 -9.00 154 1,639 -90
Sep03 021118 393.50 393.50 381.00 381.00 -12.50 61 1,105 -26
Total Volume and Open Interest 4,535 30,281 -400
Oats(CBOT)
Dec02 021118 191.50 203.50 191.50 203.25 +12.75 480 5,319 -53
Mar03 021118 192.25 206.00 192.25 205.75 +13.25 248 3,379 +81
May03 021118 183.50 197.00 183.50 197.00 +13.00 16 807 +5
Jul03 021118 180.00 180.00 180.00 180.00 +8.00 0 83 +0
Total Volume and Open Interest 744 9,605 +33
Rough Rice(CBOT)
Nov02 021118 3.89 3.92 3.89 3.91 +0.05 34 126 +4
Jan03 021118 4.04 4.09 4.01 4.08 +0.05 323 5,202 -35
Mar03 021118 4.30 4.31 4.26 4.29 +0.05 186 1,705 +20
May03 021118 4.48 4.52 4.48 4.52 +0.05 24 1,039 +17
Total Volume and Open Interest 625 8,948 -7
Live Cattle(CME)
Dec02 021118 73.500 73.850 73.350 73.425 +0.450 5,176 39,988 -1,665
Feb03 021118 77.600 77.825 77.300 77.750 +1.200 3,786 37,916 +613
Apr03 021118 76.850 77.250 76.650 77.125 +1.200 2,335 25,098 +429
Jun03 021118 70.525 70.850 70.400 70.800 +0.650 609 13,924 +139
Aug03 021118 69.350 69.400 68.900 69.225 +0.500 209 3,244 +32
Oct03 021118 70.000 70.100 70.000 70.100 +0.450 19 696 -5
Total Volume and Open Interest 12,134 120,866 -457
Feeder Cattle(CME)
Nov02 021118 82.800 82.950 82.750 82.750 +0.150 628 2,466 -170
Jan03 021118 83.800 83.800 83.350 83.575 +0.800 886 7,847 -31
Mar03 021118 81.750 81.800 81.400 81.750 +0.950 215 2,636 +127
Apr03 021118 80.700 81.250 80.700 80.850 +0.825 304 1,067 +209
May03 021118 80.950 81.250 80.950 81.000 +0.650 20 464 +5
Aug03 021118 83.000 83.350 82.900 83.350 +0.900 21 265 +12
Sep03 021118 82.650 83.000 82.600 83.000 +0.600 0 25 +0
Total Volume and Open Interest 2,074 14,771 +152
Lean Hogs(CME)
Dec02 021118 45.500 45.775 44.000 44.275 -1.475 3,466 20,168 -548
Feb03 021118 52.350 52.875 51.175 51.900 -0.550 2,540 14,223 +647
Apr03 021118 56.750 57.100 55.850 56.175 -0.400 467 4,046 +212
May03 021118 61.550 61.900 60.600 60.700 -1.000 17 1,214 +9
Jun03 021118 63.550 63.750 63.150 63.425 -0.275 227 2,694 +156
Jul03 021118 60.900 61.200 60.900 61.000 -0.375 25 754 +17
Aug03 021118 58.750 58.750 58.450 58.500 -0.175 53 397 +27
Oct03 021118 51.825 52.200 51.750 51.750 -0.325 2 73 +1
Total Volume and Open Interest 6,797 43,587 +521
Pork Bellies(CME)
Feb03 021118 82.150 82.250 79.450 79.475 -2.975 331 1,847 +51
Mar03 021118 81.450 81.450 78.500 78.500 -2.950 17 127 +0
May03 021118 81.500 81.500 79.800 79.800 -2.600 4 38 +4
Jul03 021118 82.150 82.150 78.500 78.500 -2.500 0 26 +0
Aug03 021118 80.250 80.250 78.200 78.200 -0.800 0 4 +0
Total Volume and Open Interest 352 2,042 +55
Cocoa(NYBOT)
Dec02 021118 1770 1797 1735 1775 +22 869 1,521 -747
Mar03 021118 1729 1773 1722 1753 +30 2,188 29,101 +341
May03 021118 1718 1755 1715 1741 +26 828 10,192 +185
Jul03 021118 1716 1746 1716 1730 +26 517 7,581 +7
Sep03 021118 1727 1727 1727 1727 +26 125 9,087 -1
Dec03 021118 1740 1740 1727 1727 +25 326 10,842 +246
Mar04 021118 1731 1731 1731 1731 +25 312 3,155 +151
Total Volume and Open Interest 5,265 79,652 +82
Coffee "C"(NYBOT)
Dec02 021118 67.40 68.00 64.10 64.75 -1.65 11,606 9,467 -3,972
Mar03 021118 71.75 72.00 68.75 69.50 -0.90 12,350 39,946 +4,692
May03 021118 73.90 74.00 71.00 71.50 -0.75 873 8,904 +169
Jul03 021118 75.80 75.90 73.10 73.35 -0.65 430 7,046 -21
Sep03 021118 77.60 77.70 75.00 75.00 -0.70 188 4,075 -53
Dec03 021118 80.25 80.25 77.00 77.10 -0.70 164 777 +59
Total Volume and Open Interest 25,631 71,516 +880
Orange Juice(NYBOT)
Jan03 021118 101.30 101.90 101.05 101.70 +0.70 569 12,156 +27
Mar03 021118 103.90 104.40 103.80 104.25 +0.55 409 4,417 +51
May03 021118 105.25 105.85 105.25 105.85 +0.75 1 4,158 +1
Jul03 021118 106.50 106.65 106.50 106.65 +0.55 0 815 +0
Sep03 021118 107.25 107.45 107.25 107.45 +0.80 0 87 +0
Total Volume and Open Interest 979 21,973 +79
Sugar #11(NYBOT)
Mar03 021118 7.02 7.11 6.81 6.82 -0.25 14,642 117,845 +198
May03 021118 6.56 6.58 6.31 6.34 -0.22 1,180 26,570 +247
Jul03 021118 5.98 6.02 5.78 5.80 -0.20 2,772 24,707 +1,119
Oct03 021118 5.95 5.96 5.76 5.76 -0.19 1,267 17,597 +390
Mar04 021118 5.99 6.00 5.80 5.80 -0.17 670 7,896 +65
Total Volume and Open Interest 21,023 201,474 +2,226
London Cocoa(LCE)
Dec02 021118 1141 1170 1140 1153 +12 2,497 31,679 -1,520
Mar03 021118 1168 1195 1166 1181 +12 3,539 67,285 +1,039
May03 021118 1184 1206 1182 1196 +12 912 27,093 +514
Jul03 021118 1200 1212 1198 1210 +12 79 14,233 +29
Sep03 021118 1225 1232 1222 1222 +13 35 10,767 +11
Dec03 021118 1224 1236 1224 1228 +13 113 14,689 -50
Mar04 021118 1242 1242 1242 1242 +12 170 4,085 +5
Total Volume and Open Interest 7,395 170,350 +52
London Coffee(LCE)
Nov02 021118 820.00 826.00 807.00 811.00 -7.00 325 1,869 -312
Jan03 021118 820.00 833.00 802.00 807.00 -8.00 3,624 56,711 -299
Mar03 021118 834.00 847.00 814.00 819.00 -10.00 1,389 33,527 -10
May03 021118 845.00 860.00 830.00 832.00 -11.00 1,665 16,983 +218
Jul03 021118 856.00 869.00 841.00 845.00 -11.00 457 14,816 +299
Sep03 021118 870.00 880.00 855.00 857.00 -12.00 456 7,707 +171
Total Volume and Open Interest 8,394 136,101 +84
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021118 200.40 200.90 195.60 196.20 -3.30 1,849 33,633 +607
May03 021118 190.00 190.50 185.90 186.50 -2.50 657 8,638 -3
Aug03 021118 180.40 181.00 177.00 178.00 -2.00 247 6,212 +170
Oct03 021118 170.60 171.00 167.60 168.00 -2.00 80 3,877 +32
Total Volume and Open Interest 5,498 58,480 +1,294
Cotton(NYBOT)
Dec02 021118 49.20 49.30 48.10 48.21 -0.80 10,798 20,957 -5,861
Mar03 021118 51.60 51.74 50.75 50.97 -0.36 13,472 38,334 +5,550
May03 021118 54.90 54.95 53.90 54.11 -0.66 1,403 15,441 +388
Jul03 021118 55.85 55.85 54.80 55.15 -0.58 255 5,384 +21
Oct03 021118 55.60 55.60 55.10 55.10 -0.25 0 249 +0
Dec03 021118 55.55 55.60 54.90 55.00 -0.45 260 2,839 +128
Total Volume and Open Interest 26,234 83,837 +245
Lumber(CME)
Jan03 021118 229.0 229.0 225.3 228.3 +0.6 718 2,522 +47
Mar03 021118 242.8 244.0 241.1 243.0 +0.2 125 503 +29
May03 021118 249.9 251.3 249.9 251.3 -0.4 35 171 +17
Jul03 021118 258.9 259.0 257.7 257.7 -0.9 0 43 +0
Total Volume and Open Interest 1,092 3,327 +4
Crude Oil(NYM)
Dec02 021118 25.78 26.75 25.67 26.71 +1.20 67,541 59,153 -10,337
Jan03 021118 25.05 25.83 24.97 25.80 +1.09 73,290 137,687 +6,011
Feb03 021118 24.85 25.65 24.78 25.56 +1.06 21,722 35,243 -711
Mar03 021118 24.70 25.50 24.65 25.36 +0.99 11,753 28,609 +1,965
Apr03 021118 24.60 25.16 24.54 25.16 +0.92 3,362 27,535 +488
May03 021118 24.44 24.98 24.44 24.98 +0.87 746 19,343 +234
Jun03 021118 24.10 24.81 24.10 24.81 +0.82 6,551 29,606 +642
Jul03 021118 24.10 24.66 24.10 24.66 +0.79 708 17,055 +525
Aug03 021118 24.52 24.52 24.52 24.52 +0.77 60 10,674 +14
Sep03 021118 23.85 24.38 23.85 24.38 +0.74 362 15,150 +196
Total Volume and Open Interest 194,883 497,667 -458
Heating Oil(NYM)
Dec02 021118 69.50 72.40 69.50 72.28 +3.43 20,254 40,094 -994
Jan03 021118 70.05 72.60 70.00 72.55 +3.34 14,769 45,635 +750
Feb03 021118 69.70 71.80 69.50 71.75 +2.99 6,134 20,348 -273
Mar03 021118 67.65 69.65 67.50 69.65 +2.64 4,782 15,618 +1,847
Apr03 021118 66.20 67.95 66.20 67.75 +2.34 2,277 14,055 -501
May03 021118 64.75 66.00 64.75 66.00 +2.14 259 5,426 +58
Jun03 021118 63.90 65.40 63.90 65.40 +2.04 1,885 7,814 +594
Jul03 021118 64.40 65.60 64.40 65.35 +1.94 70 3,715 +64
Aug03 021118 65.90 65.90 65.55 65.55 +1.84 118 2,716 +56
Sep03 021118 66.55 66.55 66.15 66.15 +1.79 230 2,119 +80
Total Volume and Open Interest 51,008 165,853 +1,767
Unleaded Gas(NYM)
Dec02 021118 70.30 72.20 68.70 71.94 +2.21 19,812 31,009 -2,141
Jan03 021118 67.80 70.20 67.30 69.95 +2.36 10,825 31,027 +1,450
Feb03 021118 67.45 70.40 67.45 70.20 +2.31 3,276 12,379 -32
Mar03 021118 69.00 70.80 69.00 70.80 +2.21 2,391 9,330 +646
Apr03 021118 75.70 77.30 75.70 77.30 +2.11 655 8,383 +387
May03 021118 76.60 77.35 76.60 77.35 +2.06 1,111 4,208 -385
Jun03 021118 75.70 77.50 75.70 76.80 +2.01 302 3,726 +276
Jul03 021118 75.50 75.70 75.50 75.70 +1.96 2 1,984 +2
Total Volume and Open Interest 38,606 107,827 +394
Natural Gas(NYM)
Dec02 021118 4.160 4.280 4.140 4.263 +0.282 43,262 43,017 -2,960
Jan03 021118 4.250 4.375 4.240 4.356 +0.263 10,570 44,928 +815
Feb03 021118 4.170 4.280 4.165 4.271 +0.228 2,471 28,043 -232
Mar03 021118 4.190 4.200 4.100 4.166 +0.190 2,844 36,993 +0
Apr03 021118 3.980 4.020 3.960 4.006 +0.130 1,866 19,284 -88
May03 021118 3.900 3.960 3.900 3.946 +0.103 723 14,263 +52
Jun03 021118 3.900 3.955 3.900 3.941 +0.098 631 22,697 +27
Jul03 021118 3.930 3.960 3.930 3.951 +0.083 511 15,529 -90
Total Volume and Open Interest 70,734 394,797 -2,494
Brent Crude Oil(IPE)
Jan03 021118 23.59 24.38 23.52 24.28 +0.93 34,487 80,280 +1,745
Feb03 021118 23.60 24.40 23.55 24.39 +1.00 12,508 46,525 +4,545
Mar03 021118 23.48 24.22 23.45 24.20 +0.93 3,134 22,022 +816
Apr03 021118 23.34 24.00 23.30 24.00 +0.86 520 17,892 -72
May03 021118 23.22 23.83 23.22 23.83 +0.82 230 13,742 -120
Jun03 021118 23.02 23.70 23.02 23.68 +0.80 4,513 25,280 +2,642
Jul03 021118 23.56 23.56 23.56 23.56 +0.77 300 9,041 +0
Aug03 021118 23.04 23.45 23.04 23.45 +0.76 350 5,104 -100
Total Volume and Open Interest 58,957 271,088 -9,206
Gas Oil(IPE)
Dec02 021118 203.75 210.25 203.50 210.00 +8.25 7,008 63,840 -1,294
Jan03 021118 205.00 210.75 205.00 210.75 +7.75 4,517 48,184 +1,696
Feb03 021118 205.25 209.25 205.25 209.25 +6.75 1,241 15,679 +546
Mar03 021118 203.50 206.50 203.50 206.50 +5.50 381 9,835 +276
Apr03 021118 201.00 203.75 201.00 203.75 +5.50 56 8,173 +50
May03 021118 198.75 201.25 198.75 201.25 +4.75 0 2,308 +0
Jun03 021118 197.00 199.75 197.00 199.75 +4.75 358 20,234 +27
Jul03 021118 200.25 200.25 200.25 200.25 +4.50 0 2,831 +0
Total Volume and Open Interest 13,911 196,053 +1,601
US Dollar Index(NYBOT)
Dec02 021118 105.25 105.50 105.25 105.38 +0.19 961 19,200 +495
Mar03 021118 105.98 105.98 105.84 105.93 +0.19 19 2,140 -2
Jun03 021118 106.48 106.48 106.48 106.48 +0.19 0 4 +0
Total Volume and Open Interest 980 21,344 +493
Australian Dollar(CME)
Dec02 021118 56.09 56.36 56.05 56.10 -0.09 555 42,701 -267
Mar03 021118 55.67 55.67 55.65 55.65 -0.09 26 403 +25
Jun03 021118 55.20 55.20 55.20 55.20 -0.09 0 682 +0
Total Volume and Open Interest 581 44,033 -242
British Pound(CME)
Dec02 021118 157.60 157.92 157.50 157.80 +0.12 2,506 44,293 -440
Mar03 021118 156.74 157.00 156.58 156.80 +0.12 18 527 +8
Jun03 021118 155.82 155.82 155.82 155.82 +0.12 0 4 +0
Total Volume and Open Interest 2,524 44,825 -432
Canadian Dollar(CME)
Dec02 021118 63.09 63.09 62.75 62.82 -0.21 5,227 48,403 -351
Mar03 021118 62.86 62.86 62.52 62.60 -0.21 301 6,618 +260
Jun03 021118 62.60 62.65 62.35 62.40 -0.21 100 2,675 +53
Sep03 021118 62.42 62.42 62.18 62.21 -0.21 46 825 +20
Total Volume and Open Interest 5,696 59,071 -1
Japanese Yen(CME)
Dec02 021118 82.65 82.72 82.52 82.64 -0.53 4,660 76,819 +747
Mar03 021118 82.95 82.97 82.82 82.94 -0.53 304 1,262 +51
Jun03 021118 83.23 83.23 83.23 83.23 -0.53 0 50 +0
Total Volume and Open Interest 4,964 78,338 +798
Swiss Franc(CME)
Dec02 021118 68.65 68.88 68.58 68.77 -0.12 5,936 55,012 +2,780
Mar03 021118 68.80 68.94 68.79 68.89 -0.12 17 937 +18
Jun03 021118 69.03 69.03 69.03 69.03 -0.12 0 8 +0
Total Volume and Open Interest 5,953 55,988 +2,798
EuroFX(CME)
Dec02 021118 100.53 100.84 100.49 100.71 -0.02 11,298 103,389 +150
Mar03 021118 100.18 100.35 100.12 100.32 -0.01 65 1,769 +86
Jun03 021118 99.96 99.96 99.96 99.96 -0.01 113 356 +17
Total Volume and Open Interest 11,477 105,555 +253
Mexican Peso(CME)
Dec02 021118 9765.0 9830.0 9765.0 9812.0 +97.0 1,633 15,897 -778
Mar03 021118 9620.0 9627.0 9592.0 9627.0 +100.0 117 2,971 +1
Total Volume and Open Interest 1,870 19,374 -813
30-Year T-Bonds(CBOT)
Dec02 021118 111~08 111~29 110~21 111~17 +0~15 231,368 410,044 -3,341
Mar03 021118 110~01 110~20 109~15 110~09 +0~15 12,569 70,577 +5,505
Jun03 021118 108~11 109~02 108~08 109~02 +0~15 13 474 -7
Total Volume and Open Interest 243,950 481,183 +2,057
Municipal Bonds(CBOT)
Dec02 021118 107~04 107~24 107~04 107~21 +0~11 382 3,689 -18
Mar03 021118 101~03 101~14 101~03 101~14 +0~08 3 163 +1
Total Volume and Open Interest 385 3,852 -17
10-Year T-Notes(CBOT)
Dec02 021118 113~255 114~030 113~155 113~290 +0~055 452,789 792,903 -18,632
Mar03 021118 112~180 112~215 112~095 112~205 +0~055 20,042 149,125 +8,138
Total Volume and Open Interest 472,831 942,053 -10,494
5-Year T-Notes(CBOT)
Dec02 021118 112~160 112~230 112~155 112~225 +0~025 189,359 0 -633,053
Mar03 021118 111~115 111~130 111~080 111~130 +0~020 10,404 0 -84,470
Total Volume and Open Interest 199,763    
2 Year T-Notes(CBOT)
Dec02 021118 107~012 107~020 107~012 107~020 +0~003 10,730 114,766 +2,486
Mar03 021118 106~084 106~088 106~080 106~088 unch 0 1,310 +0
Total Volume and Open Interest 10,730 116,076 +2,486
3-Mth T-Bills(IMM)
Dec02 021118 98.79 98.79 98.79 98.79 unch 0 570 +0
Total Volume and Open Interest 0 574 +0
Eurodollars(CME)
Dec02 021118 98.580 98.588 98.577 98.585 -0.005 170,487 898,037 -39,440
Mar03 021118 98.525 98.555 98.520 98.550 +0.010 168,894 730,958 +2,503
Jun03 021118 98.260 98.310 98.250 98.305 +0.025 142,670 564,248 +3,904
Sep03 021118 97.905 97.965 97.905 97.960 +0.035 156,340 438,555 -22,881
Dec03 021118 97.515 97.595 97.510 97.590 +0.045 128,041 391,320 -35,892
Mar04 021118 97.130 97.210 97.120 97.205 +0.045 40,836 249,301 +1,523
Jun04 021118 96.785 96.850 96.780 96.850 +0.045 20,858 188,341 -1,475
Sep04 021118 96.510 96.585 96.505 96.575 +0.045 22,076 166,733 +291
Dec04 021118 96.280 96.370 96.280 96.355 +0.050 10,668 131,441 +1,730
Mar05 021118 96.110 96.195 96.110 96.185 +0.055 5,273 114,985 +51
Jun05 021118 95.935 96.020 95.935 96.015 +0.060 5,970 93,356 -181
Sep05 021118 95.790 95.865 95.790 95.860 +0.060 6,488 93,704 +505
Total Volume and Open Interest 913,074 4,562,572 -93,597
3-Mth Euro-Yen(CME)
Dec02 021118 99.91 99.91 99.91 99.91 -0.01 0 9,087 -5
Mar03 021118 99.88 99.88 99.88 99.88 unch 0 11,133 +118
Jun03 021118 99.89 99.89 99.89 99.89 -0.01 0 6,562 -20
Sep03 021118 99.87 99.87 99.87 99.87 unch 19 5,872 +24
Dec03 021118 99.84 99.84 99.84 99.84 -0.01 0 1,735 -300
Mar04 021118 99.81 99.81 99.81 99.81 unch 0 824 +0
Jun04 021118 99.79 99.79 99.79 99.79 unch 0 630 +0
Sep04 021118 99.75 99.75 99.75 99.75 unch 0 1,392 -1
Dec04 021118 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021118 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 19 41,457 -184
3-Mth Euro-Yen(SIMEX)
Dec02 021118 99.91 99.91 99.91 99.91 unch 6,012 58,379 +797
Mar03 021118 99.88 99.88 99.88 99.88 unch 2,190 38,233 -1,215
Jun03 021118 99.89 99.89 99.89 99.89 unch 2,909 46,964 +855
Sep03 021118 99.87 99.88 99.87 99.88 unch 1,943 31,563 -428
Dec03 021118 99.84 99.85 99.84 99.85 unch 2,664 26,654 +675
Mar04 021118 99.81 99.81 99.81 99.81 +0.01 500 20,751 +201
Jun04 021118 99.80 99.80 99.80 99.80 +0.01 1,034 12,164 +101
Sep04 021118 99.75 99.75 99.75 99.75 -0.01 1,571 2,691 -595
Total Volume and Open Interest 18,823 252,322 +391
German Euro-Bund(EUREX)
Dec02 021115 111.36 111.73 111.26 111.65 +0.14 1,028,601 709,651 -22,889
Mar03 021115 110.97 111.22 110.89 111.19 +0.11 1,008 23,332 -37
Jun03 021115 110.75 110.75 110.75 110.75 +0.14 787 0 +0
Total Volume and Open Interest 1,030,396 732,983 -22,926
German Euro-Bobl(EUREX)
Dec02 021115 109.23 109.48 109.18 109.44 +0.10 542,205 605,073 -2,355
Mar03 021115 109.29 109.40 109.24 109.40 +0.08 1,427 8,706 +108
Jun03 021115 108.94 108.94 108.94 108.94 +0.10 1,666 0 +0
Total Volume and Open Interest 545,298 613,779 -2,247
Long Gilt(LIFFE)
Dec02 021115 119~06 119~12 118~31 119~11 unch 29,484 82,482 -134
Mar03 021115 118~20 118~20 118~20 118~20 unch 19 19 +19
Total Volume and Open Interest 29,503 82,501 -115
3-Mth Short Sterling(LIFFE)
Dec02 021115 96.03 96.06 96.02 96.05 +0.02 20,739 0 +0
Mar03 021115 96.01 96.07 95.99 96.06 +0.03 55,994 0 +0
Jun03 021115 95.92 95.98 95.90 95.97 +0.02 60,845 0 +0
Total Volume and Open Interest 220,178    
3-Mth Euribor(LIFFE)
Dec02 021115 97.035 97.080 97.030 97.065 +0.015 115,345 594,222 -12,221
Mar03 021115 97.130 97.195 97.130 97.185 +0.005 136,498 524,429 +6,119
Jun03 021115 97.120 97.180 97.105 97.170 unch 116,532 353,772 +895
Total Volume and Open Interest 520,960 2,275,483 +1,857
3-Mth Aus T-Bills(SFE)
Dec02 021118 95.22 95.24 95.21 95.24 +0.04 25,064 237,263 -493
Mar03 021118 95.31 95.34 95.30 95.33 +0.02 11,387 109,822 +2,381
Jun03 021118 95.26 95.29 95.24 95.28 +0.03 3,576 50,456 +1,394
Sep03 021118 95.16 95.19 95.15 95.19 +0.03 1,731 25,419 +1,254
Dec03 021118 95.05 95.08 95.05 95.08 +0.03 906 14,942 +530
Mar04 021118 94.96 94.97 94.96 94.96 +0.03 462 9,963 +296
Jun04 021118 94.85 94.85 94.85 94.85 +0.03 164 6,272 +10
Sep04 021118 94.71 94.75 94.71 94.75 +0.04 136 4,655 -13
Dec04 021118 94.62 94.66 94.62 94.66 +0.04 1 1,948 +1
Mar05 021118 94.55 94.59 94.55 94.59 +0.04 0 491 +0
Total Volume and Open Interest 43,427 461,860 +5,360
10-Year Aus T-Bonds(SFE)
Dec02 021118 94.68 94.68 94.63 94.65 +0.01 15,729 197,520 +0
Mar03 021118 94.65 94.65 94.65 94.65 +0.01      
Total Volume and Open Interest 15,729 197,520 +4,793
3-Year Aus T-Bonds(SFE)
Dec02 021118 95.17 95.18 95.13 95.17 +0.03 31,991 591,164 +14,941
Mar03 021118 95.17 95.17 95.17 95.17 +0.03      
Total Volume and Open Interest 31,991 591,164 +14,941
Gold(CMX)
Dec02 021118 318.9 320.1 318.1 319.4 -1.5 34,938 91,767 -9,291
Feb03 021118 319.8 320.9 319.1 320.3 -1.5 13,029 26,299 +5,777
Apr03 021118 320.6 321.8 319.8 320.9 -1.4 708 7,296 -118
Jun03 021118 321.0 322.0 320.0 321.4 -1.4 458 8,114 +119
Aug03 021118 322.0 322.0 321.9 321.9 -1.4 31 8,131 -17
Oct03 021118 322.4 322.4 322.4 322.4 -1.4 0 1,083 +0
Total Volume and Open Interest 49,360 168,576 -3,606
Silver(CMX)
Dec02 021118 455.0 455.5 452.5 453.7 -3.8 4,842 46,356 -642
Mar03 021118 457.5 458.5 455.0 455.9 -3.9 1,138 21,410 +127
May03 021118 454.0 457.1 454.0 457.1 -3.9 12 2,709 -12
Jul03 021118 459.0 460.5 458.2 458.2 -4.1 16 6,708 -11
Sep03 021118 460.0 460.0 459.0 459.4 -3.9 0 869 +0
Total Volume and Open Interest 6,115 85,511 -572
Platinum(NYM)
Jan03 021118 598.5 598.5 594.0 595.6 -2.5 915 7,567 +216
Apr03 021118 590.0 590.0 587.6 587.6 -2.5 2 59 +2
Jul03 021118 586.0 586.0 584.1 584.1 -2.5 1 3 -1
Total Volume and Open Interest 918 7,629 +217
Palladium(NYME)
Dec02 021118 289.50 289.50 282.20 283.00 -9.10 178 1,480 -236
Mar03 021118 286.00 286.00 282.00 282.50 -8.85 80 507 +0
Total Volume and Open Interest 258 1,987 -236
Copper(CMX)
Dec02 021118 72.30 73.20 72.30 72.80 +0.95 9,423 47,767 -1,599
Mar03 021118 73.20 73.95 73.15 73.60 +0.95 1,746 12,090 +229
May03 021118 73.75 74.00 73.75 74.00 +0.90 45 4,201 -37
Jul03 021118 74.10 74.60 74.10 74.40 +0.90 46 3,715 -11
Sep03 021118 74.70 74.70 74.70 74.70 +0.90 175 4,124 -25
Total Volume and Open Interest 12,784 87,556 -1,367
DJIA Index(CBOT)
Dec02 021118 8625 8640 8471 8480 -86 20,021 34,480 -412
Mar03 021118 8615 8615 8460 8463 -87 17 424 -6
Jun03 021118 8447 8447 8447 8447 -87 0 1 +0
Total Volume and Open Interest 20,068 34,962 -390
S & P 500(CME)
Dec02 021118 916.00 916.70 899.00 900.00 -8.90 53,682 546,566 +338
Mar03 021118 915.50 915.50 898.00 899.00 -9.00 2,548 77,884 +1,494
Jun03 021118 898.50 898.50 898.50 898.50 -9.10 7 4,524 -1
Sep03 021118 898.50 898.50 898.50 898.50 -9.60 10 48 +10
Total Volume and Open Interest 56,247 629,041 +1,841
S & P 500 E-Mini(Globex)
Dec02 021118 909.00 917.50 898.50 900.00 -9.00 557,849 411,243 -276
Mar03 021118 909.00 915.50 899.00 899.00 -9.00 39 162 +1
Total Volume and Open Interest 557,888 411,405 -275
NASDAQ 100(CME)
Dec02 021118 1076.00 1077.00 1047.00 1050.00 -15.50 13,681 0 -74,184
Mar03 021118 1070.00 1071.00 1053.00 1053.50 -15.50 1 0 -3,264
Jun03 021118 1057.00 1057.00 1056.50 1057.00 -15.50      
Total Volume and Open Interest 13,682    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021115 1051.0 1066.5 1036.5 1065.5 +14.0 265,473 154,010 +8,743
Mar03 021115 1042.0 1069.0 1042.0 1069.0 +14.5 10 14 +2
Total Volume and Open Interest 265,483 154,024 +8,745
NYSE Composite(NYBOT)
Dec02 021118 485.00 485.00 477.00 477.25 -4.75 180 2,365 +210
Mar03 021118 476.75 476.75 476.75 476.75 -4.75 0 80 +0
Jun03 021118 476.25 476.25 476.25 476.25 -4.75      
Total Volume and Open Interest 180 2,445 +210
S & P Midcap 400(CME)
Dec02 021118 435.50 436.50 428.25 429.00 -2.25 1,366 15,659 +336
Mar03 021118 429.35 429.35 429.35 429.35 -2.25      
Jun03 021118 430.35 430.35 430.35 430.35 -2.25      
Total Volume and Open Interest 1,366 15,659 +336
Russell 2000(CME)
Dec02 021118 389.25 389.50 380.75 382.25 -2.75 1,681 25,793 +131
Mar03 021118 382.15 382.15 382.15 382.15 -2.75 40 140 +0
Jun03 021118 384.15 384.15 384.15 384.15 -2.75      
Total Volume and Open Interest 1,721 25,933 +131
Value Line(KCBT)
Dec02 021118 1024.00 1037.00 1017.00 1021.00 -6.00 33 316 -2
Total Volume and Open Interest 36 337 -3
Nikkei 225(CME)
Dec02 021115 8505 8575 8465 8535 +130 2,508 19,391 +231
Mar03 021115 8550 8550 8550 8550 +135 3 64 +6
Total Volume and Open Interest 2,525 19,468 +245
Nikkei 225(SIMEX)
Dec02 021118 8500 8520 8290 8380 -165 19,699 102,553 +2,348
Mar03 021118 8370 8370 8370 8370 -165 0 441 +0
Jun03 021118 8330 8330 8330 8330 -165      
Total Volume and Open Interest 19,699 102,994 +2,348
CAC 40(MATIF)
Nov02 021115 3170.0 3204.0 3139.0 3185.0 +33.5 77,472 503,312 +16,053
Dec02 021115 3188.0 3204.0 3152.5 3172.5 +14.5 4,717 132,038 +3,950
Jan03 021115 3178.5 3178.5 3178.5 3178.5 +14.0      
Total Volume and Open Interest 82,862 670,121 +20,661
DAX Index(EUREX)
Dec02 021118 3230.0 3274.0 3193.5 3221.5 +23.5 73,835 222,800 -1,563
Mar03 021118 3260.0 3294.0 3223.0 3244.5 +23.5 292 13,699 +274
Jun03 021118 3268.5 3268.5 3268.5 3268.5 +25.0 0 2,026 +0
Total Volume and Open Interest 74,127 238,525 -1,289
FT-SE 100(LIFFE)
Dec02 021118 4111.00 4176.00 4102.50 4115.00 +21.50 49,526 387,091 -4,852
Mar03 021118 4100.00 4155.50 4099.50 4099.50 +21.50 835 45,958 -59
Jun03 021118 4140.50 4168.00 4109.50 4109.50 +22.00 983 22,980 +94
Total Volume and Open Interest 51,520 460,035 -4,751
SPI 200(SFE)
Dec02 021115 2988.0 3006.0 2987.0 3002.0 +39.0 8,056 130,314 -4,951
Mar03 021115 3006.0 3007.0 3004.0 3005.0 +39.0 638 2,851 +321
Jun03 021115 3011.0 3011.0 3011.0 3011.0 +39.0 174 1,350 +118
Total Volume and Open Interest 9,117 136,655 -4,278
GSCI(CME)
Dec02 021118 209.00 213.05 209.00 212.60 +5.10 222 15,045 +35
Jan03 021118 211.50 211.50 211.50 211.50 +5.25      
Feb03 021118 210.25 210.25 210.25 210.25        
Bridge CRB Index(NYBOT)
Jan03 021118 228.50 228.50 227.80 227.90 +1.00 101 314 -15
Feb03 021118 227.15 227.15 227.15 227.15 +1.00 0 220 +0
Apr03 021118 225.00 225.90 225.00 225.90 +1.00 1 116 +0
Total Volume and Open Interest 103 651 -14
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!