MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue November 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021119 568.00 575.00 566.50 573.75 +7.25 28,300 81,336 -705
Mar03 021119 562.50 569.75 561.50 569.00 +8.00 5,422 46,866 +992
May03 021119 553.50 559.00 552.00 558.25 +6.75 3,876 36,822 -152
Jul03 021119 548.00 554.00 546.50 552.50 +6.00 1,572 22,452 +118
Aug03 021119 540.00 543.75 539.00 543.75 +5.75 115 2,190 +40
Sep03 021119 525.00 525.00 525.00 525.00 +8.00 0 266 +0
Nov03 021119 505.00 509.50 503.50 506.75 +2.75 479 13,204 +117
Total Volume and Open Interest 39,765 203,299 +411
Soybean Meal(CBOT)
Dec02 021119 166.50 168.80 166.50 167.00 +0.90 11,319 38,007 -2,438
Jan03 021119 167.50 169.50 167.30 167.70 +0.90 5,476 18,485 +342
Mar03 021119 167.30 169.30 167.30 167.60 +0.60 3,570 22,680 +736
May03 021119 165.50 167.00 165.40 165.90 +0.90 2,364 25,265 +714
Jul03 021119 163.80 165.50 163.80 164.60 +1.30 1,238 18,357 +68
Aug03 021119 163.50 163.50 163.00 163.00 +1.00 321 3,418 +80
Sep03 021119 160.00 160.10 159.80 159.80 +1.20 109 3,731 -3
Oct03 021119 155.70 156.30 155.30 155.30 +0.80 134 2,705 -60
Total Volume and Open Interest 24,668 141,851 -570
Soybean Oil(CBOT)
Dec02 021119 22.05 22.48 21.88 22.42 +0.36 14,836 57,827 -5,455
Jan03 021119 22.06 22.49 21.88 22.41 +0.35 8,456 38,424 +1,032
Mar03 021119 21.96 22.35 21.80 22.31 +0.35 4,552 28,398 +764
May03 021119 21.70 22.00 21.55 21.98 +0.31 1,497 19,808 +131
Jul03 021119 21.48 21.75 21.35 21.74 +0.30 590 10,648 -66
Aug03 021119 21.08 21.35 21.08 21.27 +0.22 51 2,882 -49
Sep03 021119 20.75 21.00 20.75 20.94 +0.19 86 1,372 +74
Oct03 021119 20.33 20.65 20.33 20.45 +0.15 11 933 +7
Total Volume and Open Interest 30,169 168,268 -3,566
Canola(WCE)
Nov02 021114 445.0 448.5 445.0 448.5 +6.5 17 162 -16
Jan03 021119 451.5 455.8 451.5 455.0 +3.9 1,338 27,909 +68
Mar03 021119 457.4 461.0 457.0 459.7 +2.5 768 15,182 +189
May03 021119 460.5 462.3 460.1 461.7 +1.9 175 6,991 +10
Jul03 021119 460.0 460.5 459.0 459.0 +1.5 0 2,185 +0
Total Volume and Open Interest 2,664 56,762 +487
Corn(CBOT)
Dec02 021119 244.00 248.25 243.50 247.50 +3.75 45,012 148,811 -7,126
Mar03 021119 244.50 247.25 244.00 246.50 +2.00 24,727 192,634 +6,488
May03 021119 246.25 248.50 246.00 248.00 +1.75 3,643 55,663 +750
Jul03 021119 249.00 250.00 248.00 248.75 unch 4,820 55,445 +1,409
Sep03 021119 244.50 244.50 243.25 243.75 +0.50 591 13,569 +0
Dec03 021119 241.50 242.00 240.25 241.50 +0.50 1,070 35,979 +243
Total Volume and Open Interest 79,913 507,051 +1,751
Wheat(CBOT)
Dec02 021119 382.00 386.00 373.00 385.00 +2.75 13,723 29,962 -594
Mar03 021119 378.00 382.00 370.50 380.50 +1.75 8,540 44,688 -495
May03 021119 356.75 359.50 351.75 358.00 +2.50 380 3,667 +14
Jul03 021119 313.00 317.00 310.50 316.75 +3.50 1,659 13,452 +181
Sep03 021119 317.50 321.00 316.50 321.00 +3.50 103 1,766 +33
Total Volume and Open Interest 24,614 97,143 -789
Wheat(KCBT)
Dec02 021119 427.00 427.50 419.50 427.00 +0.25 3,327 16,681 -1,051
Mar03 021119 417.50 419.50 410.75 419.00 +1.50 4,799 26,726 +372
May03 021119 393.50 396.50 390.50 396.00 +3.00 423 4,959 -7
Jul03 021119 352.00 355.00 350.00 354.00 +2.00 692 9,131 -173
Sep03 021119 348.00 350.00 346.50 350.00 +1.00 126 1,939 +48
Total Volume and Open Interest 9,367 60,329 -813
Wheat(MGE)
Dec02 021119 438.50 438.50 431.00 437.50 -1.00 2,756 8,516 -2,096
Mar03 021119 444.00 444.00 436.50 442.50 -1.50 2,080 12,326 -84
May03 021119 437.00 437.00 429.00 435.00 -0.50 423 3,546 +70
Jul03 021119 415.00 416.00 409.00 416.00 -0.50 257 1,778 +139
Sep03 021119 378.50 382.00 375.50 382.00 +1.00 135 1,087 -18
Total Volume and Open Interest 5,701 28,322 -1,959
Oats(CBOT)
Dec02 021119 205.00 206.00 202.00 203.75 +0.50 2,040 5,225 -94
Mar03 021119 207.25 207.25 201.00 206.00 +0.25 1,185 3,456 +77
May03 021119 198.50 198.50 191.50 196.00 -1.00 60 817 +10
Jul03 021119 176.50 176.50 176.50 176.50 -3.50 2 84 +1
Total Volume and Open Interest 3,287 9,599 -6
Rough Rice(CBOT)
Nov02 021119 3.95 3.95 3.89 3.89 -0.02 33 141 +15
Jan03 021119 4.08 4.12 4.01 4.03 -0.05 185 5,178 -24
Mar03 021119 4.32 4.34 4.24 4.24 -0.05 31 1,716 +11
May03 021119 4.55 4.57 4.46 4.46 -0.06 56 987 -52
Total Volume and Open Interest 306 8,898 -50
Live Cattle(CME)
Dec02 021119 73.500 73.575 73.150 73.425 unch 7,903 39,235 -753
Feb03 021119 77.850 77.925 77.500 77.725 -0.025 6,420 38,851 +935
Apr03 021119 76.850 77.125 76.675 77.025 -0.100 4,252 25,471 +373
Jun03 021119 70.500 70.750 70.250 70.650 -0.150 1,272 14,127 +203
Aug03 021119 69.000 69.000 68.750 68.850 -0.375 772 3,356 +112
Oct03 021119 70.000 70.000 69.900 69.900 -0.200 4 698 +2
Total Volume and Open Interest 20,623 121,738 +872
Feeder Cattle(CME)
Nov02 021119 82.750 82.875 82.700 82.725 -0.025 824 2,209 -257
Jan03 021119 83.600 83.600 83.350 83.375 -0.200 1,546 8,050 +203
Mar03 021119 81.600 81.625 81.250 81.300 -0.450 390 2,785 +149
Apr03 021119 80.800 81.150 80.600 80.600 -0.250 152 1,105 +38
May03 021119 81.050 81.200 80.950 80.950 -0.050 55 479 +15
Aug03 021119 83.200 83.300 83.200 83.200 -0.150 73 319 +54
Sep03 021119 82.950 82.975 82.950 82.975 -0.025 21 42 +17
Total Volume and Open Interest 3,063 14,991 +220
Lean Hogs(CME)
Dec02 021119 44.275 45.750 43.925 45.625 +1.350 4,168 19,438 -730
Feb03 021119 51.800 53.350 51.600 53.200 +1.300 1,963 14,228 +5
Apr03 021119 56.200 57.250 56.100 57.150 +0.975 831 4,404 +358
May03 021119 60.850 61.950 60.850 61.875 +1.175 56 1,251 +37
Jun03 021119 63.425 64.400 63.425 64.325 +0.900 110 2,740 +46
Jul03 021119 61.250 61.750 61.250 61.750 +0.750 19 761 +7
Aug03 021119 58.850 59.250 58.800 59.250 +0.750 111 511 +114
Oct03 021119 51.750 52.500 51.700 52.400 +0.650 18 76 +3
Total Volume and Open Interest 7,279 43,427 -160
Pork Bellies(CME)
Feb03 021119 79.300 80.700 78.000 80.575 +1.100 604 1,782 -65
Mar03 021119 78.600 80.000 77.800 79.500 +1.000 17 127 +0
May03 021119 79.400 80.250 79.100 80.250 +0.450 4 39 +1
Jul03 021119 78.900 80.000 78.900 80.000 +1.500 1 27 +1
Aug03 021119 78.200 78.200 78.200 78.200 unch 1 5 +1
Total Volume and Open Interest 627 1,980 -62
Cocoa(NYBOT)
Dec02 021119 1780 1818 1772 1790 +15 77 1,488 -33
Mar03 021119 1756 1778 1733 1748 -5 3,547 29,550 +449
May03 021119 1743 1767 1725 1736 -5 492 10,240 +48
Jul03 021119 1730 1740 1718 1725 -5 193 7,567 -14
Sep03 021119 1735 1735 1716 1723 -4 0 9,087 +0
Dec03 021119 1733 1733 1725 1725 -2 1 10,841 -1
Mar04 021119 1732 1740 1725 1735 +4 0 3,155 +0
Total Volume and Open Interest 4,310 80,101 +449
Coffee "C"(NYBOT)
Dec02 021119 64.00 68.50 63.40 66.75 +2.00 11,564 5,537 -3,930
Mar03 021119 68.50 72.80 67.40 70.85 +1.35 14,682 44,897 +4,951
May03 021119 70.25 74.50 69.75 72.80 +1.30 1,245 9,226 +322
Jul03 021119 72.25 76.00 71.70 74.50 +1.15 458 7,199 +153
Sep03 021119 73.80 76.10 73.50 76.10 +1.10 204 4,030 -45
Dec03 021119 76.50 78.00 76.25 78.00 +0.90 257 881 +104
Total Volume and Open Interest 28,505 73,110 +1,594
Orange Juice(NYBOT)
Jan03 021119 101.90 102.35 101.50 102.25 +0.55 878 12,321 +165
Mar03 021119 104.40 104.90 104.20 104.90 +0.65 498 4,614 +197
May03 021119 106.10 106.65 106.00 106.65 +0.80 3 4,157 -1
Jul03 021119 107.00 107.15 107.00 107.15 +0.50 10 815 +0
Sep03 021119 107.00 107.75 107.00 107.75 +0.30 10 97 +10
Total Volume and Open Interest 1,399 22,344 +371
Sugar #11(NYBOT)
Mar03 021119 6.78 7.30 6.72 7.30 +0.48 16,593 117,461 -384
May03 021119 6.28 6.78 6.26 6.75 +0.41 2,205 26,919 +349
Jul03 021119 5.78 6.25 5.74 6.20 +0.40 1,590 23,641 -1,066
Oct03 021119 5.74 6.20 5.74 6.16 +0.40 500 17,588 -9
Mar04 021119 5.80 6.13 5.77 6.13 +0.33 601 8,170 +274
Total Volume and Open Interest 21,776 200,682 -792
London Cocoa(LCE)
Dec02 021119 1153 1162 1141 1143 -10 2,177 31,107 -572
Mar03 021119 1184 1189 1170 1172 -9 1,753 67,398 +113
May03 021119 1196 1205 1185 1187 -9 321 27,111 +18
Jul03 021119 1210 1217 1201 1201 -9 63 14,233 +0
Sep03 021119 1218 1225 1213 1213 -9 74 10,841 +74
Dec03 021119 1224 1232 1220 1220 -8 116 14,783 +94
Mar04 021119 1236 1236 1229 1232 -10 0 4,085 +0
Total Volume and Open Interest 4,514 170,087 -263
London Coffee(LCE)
Nov02 021119 803.00 805.00 775.00 805.00 -6.00 298 1,680 -189
Jan03 021119 798.00 811.00 773.00 805.00 -2.00 5,145 56,106 -605
Mar03 021119 810.00 824.00 786.00 820.00 +1.00 2,182 33,811 +284
May03 021119 824.00 834.00 800.00 833.00 +1.00 1,550 18,229 +1,246
Jul03 021119 835.00 846.00 813.00 846.00 +1.00 449 14,873 +57
Sep03 021119 859.00 859.00 859.00 859.00 +2.00 251 7,856 +149
Total Volume and Open Interest 10,357 137,401 +1,300
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021119 195.40 206.00 192.80 205.90 +9.70 1,428 33,585 -48
May03 021119 186.30 195.50 184.60 195.40 +8.90 617 8,658 +20
Aug03 021119 178.30 187.50 176.60 186.40 +8.40 504 6,341 +129
Oct03 021119 167.50 177.40 166.70 175.90 +7.90 400 3,930 +53
Total Volume and Open Interest 3,451 55,784 -2,696
Cotton(NYBOT)
Dec02 021119 48.21 48.22 46.72 46.80 -1.41 12,698 13,602 -7,355
Mar03 021119 51.10 51.15 49.60 49.71 -1.26 13,810 45,532 +7,198
May03 021119 54.20 54.25 53.05 53.11 -1.00 1,981 16,313 +872
Jul03 021119 55.23 55.23 54.10 54.10 -1.05 293 5,483 +99
Oct03 021119 55.05 55.05 53.85 53.85 -1.25 7 251 +2
Dec03 021119 55.05 55.05 54.05 54.10 -0.90 153 2,912 +73
Total Volume and Open Interest 28,942 84,726 +889
Lumber(CME)
Jan03 021119 229.0 232.8 227.5 228.5 +0.2 345 2,489 -33
Mar03 021119 244.5 246.5 243.1 243.3 +0.3 60 508 +5
May03 021119 251.5 251.8 250.4 251.8 +0.5 21 176 +5
Jul03 021119 260.0 260.0 259.2 259.2 +1.5 4 43 +0
Total Volume and Open Interest 430 3,218 -109
Crude Oil(NYM)
Dec02 021119 26.75 27.08 26.35 26.42 -0.29 83,886 45,557 -13,596
Jan03 021119 25.80 26.25 25.45 25.50 -0.30 104,630 149,198 +11,511
Feb03 021119 25.65 25.98 25.34 25.34 -0.22 25,768 39,214 +3,971
Mar03 021119 25.45 25.75 25.12 25.12 -0.24 11,533 29,921 +1,312
Apr03 021119 25.25 25.45 24.90 24.90 -0.26 1,600 27,773 +238
May03 021119 25.10 25.14 24.70 24.70 -0.28 1,411 19,460 +117
Jun03 021119 24.82 25.00 24.51 24.51 -0.30 4,512 30,232 +626
Jul03 021119 24.60 24.65 24.35 24.35 -0.31 1,548 17,081 +26
Aug03 021119 24.40 24.40 24.20 24.20 -0.32 355 10,773 +99
Sep03 021119 24.20 24.35 24.05 24.05 -0.33 198 15,135 -15
Total Volume and Open Interest 243,295 503,037 +5,370
Heating Oil(NYM)
Dec02 021119 72.35 73.80 71.75 72.17 -0.11 23,490 39,433 -661
Jan03 021119 72.50 73.90 72.10 72.29 -0.26 18,730 47,011 +1,376
Feb03 021119 71.70 72.90 71.49 71.49 -0.26 5,466 21,776 +1,428
Mar03 021119 69.60 70.65 69.44 69.44 -0.21 2,610 16,039 +421
Apr03 021119 67.75 68.75 67.49 67.49 -0.26 2,203 13,950 -105
May03 021119 66.65 66.65 65.74 65.74 -0.26 199 5,516 +90
Jun03 021119 65.40 66.00 65.14 65.14 -0.26 1,642 7,169 -645
Jul03 021119 65.90 65.90 65.09 65.09 -0.26 32 3,720 +5
Aug03 021119 65.95 65.95 65.24 65.24 -0.31 474 2,497 -219
Sep03 021119 65.79 65.79 65.79 65.79 -0.36 57 2,146 +27
Total Volume and Open Interest 54,977 167,616 +1,763
Unleaded Gas(NYM)
Dec02 021119 72.00 72.60 70.00 70.16 -1.78 23,225 29,621 -1,388
Jan03 021119 69.90 70.70 69.00 69.10 -0.85 12,064 32,173 +1,146
Feb03 021119 70.40 70.60 69.40 69.43 -0.77 3,048 12,873 +494
Mar03 021119 71.00 71.00 69.90 70.08 -0.72 1,594 9,742 +412
Apr03 021119 77.30 77.30 76.63 76.63 -0.67 440 8,329 -54
May03 021119 77.15 77.15 76.68 76.68 -0.67 277 4,183 -25
Jun03 021119 77.10 77.10 76.13 76.13 -0.67 308 3,942 +216
Jul03 021119 75.03 75.03 75.03 75.03 -0.67 86 1,960 -24
Total Volume and Open Interest 41,097 108,659 +832
Natural Gas(NYM)
Dec02 021119 4.270 4.335 4.215 4.261 -0.002 49,296 38,897 -4,120
Jan03 021119 4.355 4.430 4.310 4.352 -0.004 21,958 45,461 +533
Feb03 021119 4.290 4.320 4.230 4.262 -0.009 7,094 27,986 -57
Mar03 021119 4.150 4.190 4.125 4.152 -0.014 9,282 35,604 -1,389
Apr03 021119 4.000 4.010 3.960 3.969 -0.037 8,547 18,161 -1,123
May03 021119 3.925 3.950 3.900 3.909 -0.037 2,873 14,235 -28
Jun03 021119 3.930 3.940 3.904 3.904 -0.037 2,420 22,372 -325
Jul03 021119 3.930 3.940 3.910 3.919 -0.032 1,482 15,497 -32
Total Volume and Open Interest 121,389 392,137 -2,660
Brent Crude Oil(IPE)
Jan03 021119 24.60 24.78 24.05 24.08 -0.20 44,167 78,508 -1,772
Feb03 021119 24.67 24.80 24.16 24.20 -0.19 17,324 46,547 +22
Mar03 021119 24.37 24.57 24.03 24.03 -0.17 7,861 22,498 +476
Apr03 021119 24.15 24.30 23.83 23.83 -0.17 1,419 18,225 +333
May03 021119 23.95 24.09 23.64 23.64 -0.19 212 13,739 -3
Jun03 021119 23.83 23.91 23.45 23.45 -0.23 1,524 22,489 -2,791
Jul03 021119 23.55 23.66 23.33 23.33 -0.23 0 9,041 +0
Aug03 021119 23.52 23.52 23.21 23.21 -0.24 9 5,054 -50
Total Volume and Open Interest 75,804 266,247 -4,841
Gas Oil(IPE)
Dec02 021119 213.75 217.25 212.25 217.00 +7.00 14,627 63,025 -815
Jan03 021119 214.25 216.75 213.00 216.75 +6.00 10,295 50,324 +2,140
Feb03 021119 213.00 215.00 212.25 215.00 +5.75 1,533 15,324 -355
Mar03 021119 211.00 211.75 208.75 211.75 +5.25 1,652 10,711 +876
Apr03 021119 207.75 208.50 205.50 208.50 +4.75 256 8,100 -73
May03 021119 204.00 205.75 204.00 205.75 +4.50 259 2,308 +0
Jun03 021119 202.50 203.75 201.75 203.75 +4.00 1,749 20,035 -199
Jul03 021119 203.75 203.75 203.75 203.75 +3.50 0 2,831 +0
Total Volume and Open Interest 31,971 197,427 +1,374
US Dollar Index(NYBOT)
Dec02 021119 105.24 106.07 104.85 105.80 +0.42 323 19,066 -134
Mar03 021119 105.45 106.50 105.39 106.33 +0.40 21 2,150 +10
Jun03 021119 106.86 106.86 106.86 106.86 +0.38 0 4 +0
Total Volume and Open Interest 344 21,220 -124
Australian Dollar(CME)
Dec02 021119 56.14 56.15 55.50 55.67 -0.43 456 42,648 -53
Mar03 021119 55.62 55.66 55.10 55.22 -0.43 15 409 +6
Jun03 021119 54.77 54.77 54.77 54.77 -0.43 0 682 +0
Total Volume and Open Interest 473 43,989 -44
British Pound(CME)
Dec02 021119 158.58 158.86 157.42 157.70 -0.10 1,089 44,101 -192
Mar03 021119 157.66 157.80 156.66 156.70 -0.10 56 562 +35
Jun03 021119 155.72 155.72 155.72 155.72 -0.10 0 4 +0
Total Volume and Open Interest 1,146 44,668 -157
Canadian Dollar(CME)
Dec02 021119 62.80 63.11 62.80 63.05 +0.23 15,039 50,012 +1,609
Mar03 021119 62.63 62.90 62.63 62.83 +0.23 1,351 7,235 +617
Jun03 021119 62.62 62.67 62.60 62.63 +0.23 1,139 3,275 +600
Sep03 021119 62.33 62.44 62.33 62.44 +0.23 16 831 +6
Total Volume and Open Interest 17,569 61,918 +2,847
Japanese Yen(CME)
Dec02 021119 82.52 82.52 81.70 81.94 -0.70 5,822 74,350 -2,469
Mar03 021119 82.77 82.77 82.09 82.23 -0.71 80 1,269 +7
Jun03 021119 83.17 83.17 82.51 82.51 -0.72 0 50 +0
Total Volume and Open Interest 5,912 75,886 -2,452
Swiss Franc(CME)
Dec02 021119 68.98 69.17 68.18 68.35 -0.42 3,998 53,650 -1,362
Mar03 021119 69.10 69.16 68.36 68.47 -0.42 17 946 +9
Jun03 021119 68.61 68.61 68.61 68.61 -0.42 0 8 +0
Total Volume and Open Interest 4,015 54,635 -1,353
EuroFX(CME)
Dec02 021119 101.08 101.27 99.94 100.16 -0.55 7,004 103,413 +24
Mar03 021119 100.87 100.87 99.60 99.77 -0.55 159 1,873 +104
Jun03 021119 100.37 100.38 99.43 99.43 -0.53 0 356 +0
Total Volume and Open Interest 7,163 105,687 +132
Mexican Peso(CME)
Dec02 021119 9805.0 9830.0 9770.0 9790.0 -22.0 6,407 16,447 +550
Mar03 021119 9645.0 9645.0 9605.0 9610.0 -17.0 162 3,022 +51
Total Volume and Open Interest 6,642 20,010 +636
30-Year T-Bonds(CBOT)
Dec02 021119 111~27 112~20 111~22 112~03 +0~18 160,997 397,292 -12,752
Mar03 021119 110~19 111~13 110~18 110~28 +0~19 13,739 76,647 +6,070
Jun03 021119 109~25 110~06 109~21 109~21 +0~19 77 468 -6
Total Volume and Open Interest 174,813 474,495 -6,688
Municipal Bonds(CBOT)
Dec02 021119 108~03 108~15 107~31 108~08 +0~19 149 3,692 +3
Mar03 021119 101~28 101~30 101~28 101~30 +0~16 2 163 +0
Total Volume and Open Interest 151 3,855 +3
10-Year T-Notes(CBOT)
Dec02 021119 114~010 114~135 113~295 114~045 +0~075 247,034 774,855 -18,048
Mar03 021119 112~270 113~060 112~225 112~285 +0~080 20,923 159,930 +10,805
Total Volume and Open Interest 267,957 934,810 -7,243
5-Year T-Notes(CBOT)
Dec02 021119 112~290 113~010 112~230 112~260 +0~035 83,926 0 -643,839
Mar03 021119 111~185 111~205 111~160 111~165 +0~035 7,632 0 -95,465
Total Volume and Open Interest 91,558    
2 Year T-Notes(CBOT)
Dec02 021119 107~028 107~032 107~018 107~024 +0~004 3,426 114,570 -196
Mar03 021119 106~092 106~096 106~089 106~090 +0~002 655 1,686 +376
Total Volume and Open Interest 4,081 116,256 +180
3-Mth T-Bills(IMM)
Dec02 021119 98.79 98.79 98.79 98.79 unch 0 570 +0
Total Volume and Open Interest 0 574 +0
Eurodollars(CME)
Dec02 021119 98.588 98.592 98.585 98.585 unch 63,006 901,848 +3,811
Mar03 021119 98.555 98.570 98.545 98.555 +0.005 83,709 719,927 -11,031
Jun03 021119 98.320 98.335 98.300 98.325 +0.020 58,122 555,446 -8,802
Sep03 021119 97.995 98.020 97.965 97.990 +0.030 53,410 430,774 -7,781
Dec03 021119 97.635 97.650 97.590 97.610 +0.020 38,638 394,662 +3,342
Mar04 021119 97.245 97.270 97.205 97.220 +0.015 15,875 247,973 -1,328
Jun04 021119 96.900 96.910 96.855 96.870 +0.020 8,550 187,170 -1,171
Sep04 021119 96.620 96.635 96.565 96.590 +0.015 6,645 166,249 -484
Dec04 021119 96.420 96.420 96.355 96.370 +0.015 4,796 130,705 -736
Mar05 021119 96.250 96.250 96.185 96.200 +0.015 4,450 115,692 +707
Jun05 021119 96.080 96.085 96.015 96.030 +0.015 3,119 93,164 -192
Sep05 021119 95.925 95.925 95.860 95.880 +0.020 3,880 93,873 +169
Total Volume and Open Interest 363,582 4,538,448 -24,124
3-Mth Euro-Yen(CME)
Dec02 021119 99.91 99.91 99.91 99.91 unch 60 9,107 +20
Mar03 021119 99.87 99.87 99.87 99.87 -0.01 0 11,113 -20
Jun03 021119 99.89 99.89 99.89 99.89 unch 50 6,612 +50
Sep03 021119 99.87 99.87 99.87 99.87 unch 6 5,812 -60
Dec03 021119 99.84 99.84 99.84 99.84 unch 1 1,735 +0
Mar04 021119 99.80 99.80 99.80 99.80 -0.01 0 824 +0
Jun04 021119 99.79 99.79 99.79 99.79 unch 0 630 +0
Sep04 021119 99.75 99.75 99.75 99.75 unch 2 1,394 +2
Dec04 021119 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021119 99.65 99.65 99.65 99.65 +0.03 0 760 +0
Total Volume and Open Interest 119 41,449 -8
3-Mth Euro-Yen(SIMEX)
Dec02 021119 99.91 99.91 99.91 99.91 unch 2,306 58,719 +340
Mar03 021119 99.88 99.88 99.86 99.86 -0.01 4,165 40,775 +2,542
Jun03 021119 99.89 99.89 99.89 99.89 -0.01 1,186 46,904 -60
Sep03 021119 99.87 99.87 99.87 99.87 -0.01 403 31,260 -303
Dec03 021119 99.84 99.84 99.84 99.84 -0.01 25 26,659 +5
Mar04 021119 99.80 99.80 99.80 99.80 -0.01 88 20,817 +66
Jun04 021119 99.80 99.80 99.79 99.79 -0.01 18 12,173 +9
Sep04 021119 99.75 99.75 99.74 99.74 -0.01 41 2,671 -20
Total Volume and Open Interest 8,238 254,907 +2,585
German Euro-Bund(EUREX)
Dec02 021118 111.60 111.63 111.31 111.59 -0.06 693,887 722,469 +12,818
Mar03 021118 111.10 111.13 110.88 111.13 -0.06 4,652 24,070 +738
Jun03 021118 110.69 110.69 110.69 110.69 -0.06 2,433 0 +0
Total Volume and Open Interest 700,972 746,539 +13,556
German Euro-Bobl(EUREX)
Dec02 021118 109.42 109.42 109.21 109.36 -0.08 362,652 601,569 -3,504
Mar03 021118 109.20 109.33 109.20 109.30 -0.10 2,456 10,535 +1,829
Jun03 021118 108.86 108.86 108.86 108.86 -0.08 1,546 0 +0
Total Volume and Open Interest 366,654 612,104 -1,675
Long Gilt(LIFFE)
Dec02 021118 119~05 119~12 118~31 119~09 -0~02 20,677 82,003 -479
Mar03 021118 118~17 118~17 118~17 118~17 -0~02 0 19 +0
Total Volume and Open Interest 20,677 82,022 -479
3-Mth Short Sterling(LIFFE)
Dec02 021118 96.04 96.05 96.02 96.04 -0.01 20,497 0 +0
Mar03 021118 96.04 96.05 96.01 96.03 -0.03 45,661 0 +0
Jun03 021118 95.95 95.96 95.91 95.93 -0.04 30,452 0 +0
Total Volume and Open Interest 130,565    
3-Mth Euribor(LIFFE)
Dec02 021118 97.075 97.075 97.050 97.065 unch 76,988 600,596 +6,374
Mar03 021118 97.180 97.190 97.155 97.170 -0.015 76,136 520,639 -3,790
Jun03 021118 97.165 97.175 97.130 97.150 -0.020 76,708 348,164 -5,608
Total Volume and Open Interest 313,805 2,274,173 -1,310
3-Mth Aus T-Bills(SFE)
Dec02 021119 95.24 95.24 95.21 95.24 unch 6,907 231,604 -5,659
Mar03 021119 95.34 95.35 95.32 95.34 +0.01 3,821 109,545 -277
Jun03 021119 95.29 95.31 95.29 95.29 +0.01 1,411 50,016 -440
Sep03 021119 95.22 95.22 95.20 95.21 +0.02 1,488 25,957 +538
Dec03 021119 95.11 95.11 95.10 95.10 +0.02 527 15,121 +179
Mar04 021119 95.00 95.00 94.98 94.98 +0.02 365 10,178 +215
Jun04 021119 94.88 94.88 94.86 94.86 +0.01 181 6,408 +136
Sep04 021119 94.79 94.79 94.76 94.76 +0.01 237 4,655 +0
Dec04 021119 94.68 94.68 94.68 94.68 +0.02 139 1,956 +8
Mar05 021119 94.60 94.60 94.60 94.60 +0.01 89 541 +50
Total Volume and Open Interest 15,165 456,610 -5,250
10-Year Aus T-Bonds(SFE)
Dec02 021119 94.68 94.71 94.67 94.69 +0.04 6,306 197,200 +0
Mar03 021119 94.69 94.69 94.69 94.69 +0.04      
Total Volume and Open Interest 6,306 197,200 -320
3-Year Aus T-Bonds(SFE)
Dec02 021119 95.20 95.21 95.18 95.19 +0.02 18,131 592,573 +1,409
Mar03 021119 95.19 95.19 95.19 95.19 +0.02      
Total Volume and Open Interest 18,131 592,573 +1,409
Gold(CMX)
Dec02 021119 320.4 320.4 318.6 318.8 -0.6 20,853 90,662 -1,105
Feb03 021119 321.7 321.7 319.6 319.8 -0.5 2,726 30,134 +3,835
Apr03 021119 322.1 322.1 320.4 320.4 -0.5 978 7,735 +439
Jun03 021119 322.0 322.7 320.5 320.9 -0.5 210 8,306 +192
Aug03 021119 321.3 321.3 321.3 321.3 -0.6 6 8,141 +10
Oct03 021119 322.0 322.0 321.8 321.8 -0.6 0 1,083 +0
Total Volume and Open Interest 25,355 172,091 +3,515
Silver(CMX)
Dec02 021119 456.0 456.5 454.0 454.7 +1.0 6,168 44,136 -2,220
Mar03 021119 459.0 459.0 456.5 456.9 +1.0 2,623 23,286 +1,876
May03 021119 460.0 461.0 458.1 458.1 +1.0 85 2,802 +93
Jul03 021119 461.0 462.0 459.0 459.2 +1.0 309 6,918 +210
Sep03 021119 460.4 460.4 460.4 460.4 +1.0 2 869 +0
Total Volume and Open Interest 9,341 85,635 +124
Platinum(NYM)
Jan03 021119 595.6 595.6 590.0 592.0 -3.6 233 7,609 +42
Apr03 021119 584.0 584.0 584.0 584.0 -3.6 4 59 +0
Jul03 021119 580.5 580.5 580.5 580.5 -3.6 4 7 +4
Total Volume and Open Interest 241 7,675 +46
Palladium(NYME)
Dec02 021119 277.50 278.50 272.20 278.30 -4.70 137 1,418 -62
Mar03 021119 276.00 277.70 271.00 277.70 -4.80 64 550 +43
Total Volume and Open Interest 201 1,968 -19
Copper(CMX)
Dec02 021119 73.05 73.05 72.55 72.70 -0.10 11,501 46,564 -1,203
Mar03 021119 73.90 73.90 73.45 73.55 -0.05 4,530 13,138 +1,048
May03 021119 73.95 74.05 73.85 73.95 -0.05 249 4,133 -68
Jul03 021119 74.70 74.70 74.30 74.30 -0.10 220 3,649 -66
Sep03 021119 74.60 74.60 74.60 74.60 -0.10 112 4,038 -86
Total Volume and Open Interest 18,416 86,564 -992
DJIA Index(CBOT)
Dec02 021119 8460 8540 8395 8485 +5 17,789 33,694 -786
Mar03 021119 8455 8520 8400 8468 +5 40 442 +18
Jun03 021119 8405 8452 8405 8452 +5 0 1 +0
Total Volume and Open Interest 17,829 34,164 -798
S & P 500(CME)
Dec02 021119 896.00 906.00 892.50 898.10 -1.90 53,742 548,832 +2,266
Mar03 021119 893.30 897.10 892.00 897.10 -1.90 1,365 78,876 +992
Jun03 021119 896.80 896.80 896.80 896.80 -1.70 90 4,590 +66
Sep03 021119 897.10 897.10 897.10 897.10 -1.40 0 48 +0
Total Volume and Open Interest 55,198 632,366 +3,325
S & P 500 E-Mini(Globex)
Dec02 021119 899.50 905.75 892.25 898.00 -2.00 526,690 402,604 -8,639
Mar03 021119 897.00 904.25 892.00 897.00 -2.00 64 186 +24
Total Volume and Open Interest 526,754 402,790 -8,615
NASDAQ 100(CME)
Dec02 021119 1039.50 1049.00 1019.00 1032.50 -17.50 14,367 0 -73,773
Mar03 021119 1030.00 1030.00 1030.00 1036.00 -17.50 2 0 -3,263
Jun03 021119 1039.50 1039.50 1037.00 1039.50 -17.50      
Total Volume and Open Interest 14,369    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021118 1065.5 1079.5 1047.0 1050.0 -15.5 217,983 159,724 +5,714
Mar03 021118 1070.0 1072.5 1053.5 1053.5 -15.5 8 15 +1
Total Volume and Open Interest 217,991 159,739 +5,715
NYSE Composite(NYBOT)
Dec02 021119 475.25 480.50 475.25 477.50 +0.25 304 2,304 -61
Mar03 021119 477.00 477.00 477.00 477.00 +0.25 0 80 +0
Jun03 021119 476.50 476.50 476.50 476.50 +0.25      
Total Volume and Open Interest 304 2,384 -61
S & P Midcap 400(CME)
Dec02 021119 427.50 429.25 423.75 425.80 -3.20 1,149 15,585 -74
Mar03 021119 426.15 426.15 426.15 426.15 -3.20      
Jun03 021119 427.15 427.15 427.15 427.15 -3.20      
Total Volume and Open Interest 1,149 15,585 -74
Russell 2000(CME)
Dec02 021119 381.00 384.00 378.50 379.50 -2.75 2,986 25,605 -188
Mar03 021119 379.40 379.40 379.40 379.40 -2.75 0 140 +0
Jun03 021119 381.40 381.40 381.40 381.40 -2.75      
Total Volume and Open Interest 2,986 25,745 -188
Value Line(KCBT)
Dec02 021119 1012.00 1020.50 1008.00 1014.00 -7.00 44 310 -6
Total Volume and Open Interest 44 331 -6
Nikkei 225(CME)
Dec02 021118 8460 8485 8345 8355 -180 1,325 19,345 -46
Mar03 021118 8430 8430 8365 8365 -185 3 61 -3
Total Volume and Open Interest 1,330 19,420 -48
Nikkei 225(SIMEX)
Dec02 021119 8310 8415 8245 8360 -20 17,413 102,157 -396
Mar03 021119 8350 8350 8350 8350 -20 0 441 +0
Jun03 021119 8310 8310 8310 8310 -20      
Total Volume and Open Interest 17,413 102,598 -396
CAC 40(MATIF)
Nov02 021118 3150.0 3238.5 3150.0 3206.0 +21.0 57,981 504,802 +1,490
Dec02 021118 3185.0 3243.5 3182.0 3212.5 +40.0 3,035 133,836 +1,798
Jan03 021118 3219.5 3219.5 3219.5 3219.5 +41.0      
Total Volume and Open Interest 61,031 673,417 +3,296
DAX Index(EUREX)
Dec02 021119 3164.5 3233.5 3154.0 3232.0 +10.5 65,618 221,663 -1,137
Mar03 021119 3213.0 3255.5 3181.0 3255.5 +11.0 385 13,714 +15
Jun03 021119 3272.5 3277.5 3271.0 3277.5 +9.0 0 2,026 +0
Total Volume and Open Interest 66,003 237,403 -1,122
FT-SE 100(LIFFE)
Dec02 021119 4081.00 4127.00 4069.00 4113.00 -2.00 37,126 383,290 -3,801
Mar03 021119 4083.00 4107.50 4078.50 4097.00 -2.50 1,548 46,193 +235
Jun03 021119 4092.00 4111.50 4086.00 4106.50 -3.00 1,381 23,290 +310
Total Volume and Open Interest 40,584 456,994 -3,041
SPI 200(SFE)
Dec02 021118 3007.0 3019.0 2996.0 3012.0 +10.0 8,513 132,881 +2,567
Mar03 021118 3005.0 3018.0 3005.0 3016.0 +11.0 260 2,974 +123
Jun03 021118 3021.0 3021.0 3021.0 3021.0 +10.0 17 1,285 -65
Total Volume and Open Interest 8,790 139,226 +2,571
GSCI(CME)
Dec02 021119 214.00 214.50 212.70 212.90 +0.30 280 14,968 -77
Jan03 021119 212.00 212.00 212.00 212.00 +0.50      
Feb03 021119 210.75 210.75 210.75 210.75 +0.50      
Total Volume and Open Interest 280 14,968  
Bridge CRB Index(NYBOT)
Jan03 021119 228.75 229.50 228.30 229.25 +1.35 25 313 -1
Feb03 021119 228.50 228.50 228.50 228.50 +1.35 0 220 +0
Apr03 021119 226.00 227.25 226.00 227.25 +1.35 4 117 +1
Total Volume and Open Interest 29 651 +0
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521