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 Wed November 27, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021127 578.50 581.00 576.00 577.25 +4.25 23,163 86,071 +1,287
Mar03 021127 574.00 576.50 571.50 572.75 +3.25 4,773 47,196 +129
May03 021127 565.50 567.50 562.00 562.25 +1.50 2,178 39,513 +329
Jul03 021127 561.00 563.00 556.00 556.75 +0.75 1,593 23,798 +283
Aug03 021127 550.00 550.00 547.00 547.00 -0.50 6 2,010 -1
Sep03 021127 529.25 529.25 529.25 529.25 +0.25 20 290 +20
Nov03 021127 512.50 513.50 507.00 507.75 -2.50 1,431 14,972 +763
Total Volume and Open Interest 33,166 214,020 +2,812
Soybean Meal(CBOT)
Dec02 021127 167.50 168.30 166.60 167.10 +0.30 19,926 16,692 -5,426
Jan03 021127 169.20 169.50 167.70 168.40 +0.30 13,596 27,273 +3,975
Mar03 021127 169.30 169.40 167.60 168.10 unch 5,208 25,918 +614
May03 021127 167.50 167.50 165.50 165.70 -0.50 2,634 26,024 -408
Jul03 021127 166.00 166.00 164.30 164.70 -0.30 2,475 18,885 +236
Aug03 021127 162.80 163.00 161.50 161.50 -0.60 685 4,506 +475
Sep03 021127 159.50 160.00 157.80 157.80 -0.70 88 3,938 -16
Oct03 021127 155.00 155.00 152.30 152.30 -1.20 49 3,069 +41
Total Volume and Open Interest 45,587 136,563 -157
Soybean Oil(CBOT)
Dec02 021127 22.42 22.77 22.27 22.64 +0.42 24,799 17,001 -9,330
Jan03 021127 22.47 22.87 22.36 22.67 +0.40 23,838 65,070 +7,285
Mar03 021127 22.37 22.77 22.27 22.53 +0.36 9,310 43,239 +4,779
May03 021127 22.10 22.20 21.83 22.06 +0.26 2,221 21,865 +318
Jul03 021127 21.72 21.85 21.65 21.74 +0.29 1,405 13,522 +749
Aug03 021127 21.40 21.40 21.40 21.40 +0.25 310 3,480 +165
Sep03 021127 21.10 21.10 21.05 21.05 +0.30 0 1,801 +0
Oct03 021127 20.60 20.60 20.55 20.57 +0.18 0 993 +1
Total Volume and Open Interest 62,199 175,751 +4,039
Canola(WCE)
Jan03 021127 456.0 457.8 455.0 457.1 +2.0 1,459 26,774 +517
Mar03 021127 460.5 461.9 459.3 461.3 +1.6 377 17,092 +122
May03 021127 462.1 464.8 462.1 463.0 +1.5 270 6,871 +74
Jul03 021127 460.5 460.5 459.5 459.5 +2.2 0 2,620 +0
Sep03 021127 392.0 392.0 392.0 392.0 +2.0 0 200 +0
Total Volume and Open Interest 2,612 59,773 +1,105
Corn(CBOT)
Dec02 021127 243.00 243.00 240.50 240.75 -1.50 56,590 56,061 -17,086
Mar03 021127 245.50 246.00 244.00 244.25 -0.50 50,700 235,390 +10,615
May03 021127 247.00 247.50 245.25 245.50 -1.00 7,187 63,233 +2,777
Jul03 021127 248.50 249.50 246.50 247.00 -1.00 5,718 61,592 +1,494
Sep03 021127 244.00 244.75 243.25 243.25 -0.50 633 13,987 +181
Dec03 021127 241.50 242.00 240.75 240.75 unch 2,125 37,643 +925
Total Volume and Open Interest 122,984 472,932 -1,077
Wheat(CBOT)
Dec02 021127 376.50 381.50 374.50 380.50 +6.00 11,168 9,943 -5,923
Mar03 021127 381.50 385.00 378.50 383.75 +4.75 17,417 57,032 +1,901
May03 021127 363.00 365.50 360.00 363.75 +4.00 406 3,960 +46
Jul03 021127 321.00 324.00 320.50 323.75 +3.75 961 13,295 -34
Sep03 021127 325.50 327.00 325.50 327.00 +3.00 40 1,892 -3
Total Volume and Open Interest 30,103 89,822 -3,966
Wheat(KCBT)
Dec02 021127 430.00 432.00 429.00 429.75 +1.00 5,851 5,689 -3,122
Mar03 021127 420.50 422.00 419.00 419.75 +0.25 6,542 33,013 +1,867
May03 021127 397.00 397.00 394.50 395.50 +0.25 221 5,023 +41
Jul03 021127 358.00 359.00 357.00 358.75 +2.75 384 9,076 -19
Sep03 021127 354.00 359.00 354.00 359.00 +6.00 26 2,071 +25
Total Volume and Open Interest 13,044 55,816 -1,188
Wheat(MGE)
Dec02 021127 423.00 425.50 417.50 419.25 -4.00 4,012 3,243 -1,423
Mar03 021127 434.75 437.00 430.00 432.00 -2.50 3,830 14,917 +744
May03 021127 431.00 433.00 426.50 428.25 -1.00 733 3,445 -129
Jul03 021127 414.00 414.25 411.50 414.00 +0.25 397 1,891 +48
Sep03 021127 381.00 382.00 381.00 381.00 unch 158 1,192 +38
Total Volume and Open Interest 9,142 25,681 -721
Oats(CBOT)
Dec02 021127 191.25 194.00 191.25 194.00 +2.25 1,218 1,651 -1,343
Mar03 021127 198.50 201.00 198.25 200.75 +2.50 902 4,616 +124
May03 021127 195.00 196.00 194.00 194.50 +1.50 58 824 -13
Jul03 021127 179.75 179.75 179.25 179.25 +4.25 23 101 +16
Total Volume and Open Interest 2,201 7,257 -1,216
Rough Rice(CBOT)
Jan03 021127 4.01 4.05 4.00 4.03 +0.03 88 4,877 -105
Mar03 021127 4.25 4.28 4.23 4.25 +0.02 36 1,950 +20
May03 021127 4.46 4.46 4.46 4.46 +0.02 5 994 -5
Jul03 021127 4.65 4.65 4.63 4.63 +0.02 4 883 +4
Total Volume and Open Interest 133 8,708 -86
Live Cattle(CME)
Dec02 021127 74.675 75.000 74.650 74.975 +0.725 7,914 27,754 -775
Feb03 021127 78.550 78.725 78.350 78.700 +0.400 7,393 51,999 +1,428
Apr03 021127 77.950 78.100 77.650 78.025 +0.150 3,102 28,074 +998
Jun03 021127 71.950 72.275 71.775 72.225 +0.400 2,532 16,391 +823
Aug03 021127 70.250 70.675 70.150 70.500 +0.375 379 4,452 +65
Oct03 021127 71.400 72.000 71.400 71.575 +0.425 39 672 -16
Total Volume and Open Interest 21,359 129,342 +2,523
Feeder Cattle(CME)
Jan03 021127 84.950 85.150 84.675 85.075 +0.325 915 7,877 +1
Mar03 021127 82.950 83.200 82.725 83.175 +0.450 284 3,350 +84
Apr03 021127 82.600 82.750 82.350 82.700 +0.475 155 1,439 +79
May03 021127 82.700 82.950 82.450 82.950 +0.400 232 688 +113
Aug03 021127 84.500 84.950 84.450 84.950 +0.525 113 518 +60
Sep03 021127 84.350 84.750 84.350 84.750 +0.500 21 60 +9
Oct03 021127 84.500 84.500 84.500 84.500 +0.500 2 7 +0
Total Volume and Open Interest 1,722 13,939 +346
Lean Hogs(CME)
Dec02 021127 46.000 46.900 45.950 46.750 +0.950 3,719 16,699 -775
Feb03 021127 54.000 54.825 53.850 54.100 +0.550 2,065 17,825 +186
Apr03 021127 58.700 59.300 58.650 58.975 +0.650 1,361 5,773 +175
May03 021127 62.000 62.400 62.000 62.200 +0.350 62 1,487 +39
Jun03 021127 65.250 65.900 65.250 65.825 +0.625 111 3,587 -1
Jul03 021127 62.575 62.950 62.550 62.950 +0.550 38 999 +1
Aug03 021127 60.400 60.550 60.300 60.350 +0.350 10 548 +7
Oct03 021127 52.675 52.950 52.650 52.800 +0.200 4 87 +4
Total Volume and Open Interest 7,371 47,025 -363
Pork Bellies(CME)
Feb03 021127 84.200 86.500 84.200 86.125 +2.525 184 2,007 +36
Mar03 021127 83.400 85.450 83.400 85.050 +2.500 11 157 +7
May03 021127 84.875 86.500 84.875 86.000 +2.100 10 63 +10
Jul03 021127 88.000 88.000 88.000 88.000 +2.500 5 91 +3
Aug03 021127 86.000 86.000 86.000 86.000 +3.000 0 10 +0
Total Volume and Open Interest 210 2,328 +56
Cocoa(NYBOT)
Dec02 021127 1745 1794 1735 1750 +10 36 1,005 -25
Mar03 021127 1701 1780 1695 1703 +12 5,303 30,560 +463
May03 021127 1700 1763 1690 1693 +11 243 10,556 +84
Jul03 021127 1694 1717 1679 1679 +10 622 7,462 -113
Sep03 021127 1710 1720 1677 1677 +8 240 7,325 -7
Dec03 021127 1752 1752 1673 1676 +7 380 8,924 +60
Mar04 021127 1674 1674 1674 1674 +10 192 3,249 +66
Total Volume and Open Interest 7,085 77,751 +515
Coffee "C"(NYBOT)
Dec02 021127 66.75 67.00 66.00 66.60 +0.60 162 1,265 -52
Mar03 021127 71.00 71.40 70.00 70.60 +0.10 5,630 47,223 -262
May03 021127 73.10 73.50 72.40 72.85 +0.15 1,209 9,150 +66
Jul03 021127 75.40 75.50 74.90 74.95 +0.15 349 7,346 +110
Sep03 021127 77.20 77.20 76.65 76.75 +0.25 208 4,085 +26
Dec03 021127 79.00 79.50 78.75 78.75 +0.25 47 988 -14
Total Volume and Open Interest 7,608 71,478 -126
Orange Juice(NYBOT)
Jan03 021127 102.05 102.15 101.60 102.05 unch 910 12,775 -197
Mar03 021127 104.55 104.75 104.30 104.70 -0.10 724 5,829 +418
May03 021127 106.50 106.80 106.50 106.70 -0.05 0 4,230 +6
Jul03 021127 106.85 106.85 106.85 106.85 -0.15 52 906 +42
Sep03 021127 107.00 107.00 107.00 107.00 -0.25 0 246 +0
Total Volume and Open Interest 1,686 24,326 +269
Sugar #11(NYBOT)
Mar03 021127 7.35 7.43 7.34 7.41 +0.03 8,591 116,171 -678
May03 021127 6.78 6.78 6.72 6.75 -0.02 2,078 28,408 +425
Jul03 021127 6.19 6.19 6.12 6.14 -0.02 1,360 24,363 +61
Oct03 021127 6.08 6.08 6.03 6.07 -0.01 1,116 19,178 +361
Mar04 021127 6.07 6.07 6.07 6.07 unch 522 8,720 -11
Total Volume and Open Interest 13,843 204,586 +169
London Cocoa(LCE)
Dec02 021127 1112 1165 1107 1140 +29 1,603 24,793 -10
Mar03 021127 1139 1192 1134 1168 +29 3,342 70,505 +1,113
May03 021127 1151 1206 1149 1181 +28 1,455 29,013 +595
Jul03 021127 1166 1215 1164 1195 +27 434 14,704 +78
Sep03 021127 1181 1220 1181 1205 +25 585 10,708 -100
Dec03 021127 1188 1230 1188 1212 +26 42 12,947 +6
Mar04 021127 1209 1224 1209 1224 +26 25 4,490 +25
Total Volume and Open Interest 7,486 167,736 +1,707
London Coffee(LCE)
Nov02 021127 809.00 815.00 800.00 807.00 +18.00 127 553 -138
Jan03 021127 802.00 820.00 802.00 815.00 +13.00 4,604 52,323 -220
Mar03 021127 820.00 835.00 819.00 831.00 +13.00 2,148 34,799 +11
May03 021127 840.00 849.00 836.00 845.00 +12.00 784 18,880 +129
Jul03 021127 854.00 858.00 854.00 858.00 +12.00 84 14,944 +50
Sep03 021127 869.00 872.00 869.00 871.00 +12.00 0 7,750 +0
Total Volume and Open Interest 7,747 134,527 -168
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021127 205.20 206.50 205.10 205.20 -0.50 1,903 35,312 -587
May03 021127 195.00 196.00 195.00 195.60 -0.10 951 10,147 +175
Aug03 021127 184.60 185.50 184.50 185.00 +0.40 1,067 6,820 +49
Oct03 021127 172.00 172.80 172.00 172.10 unch 623 4,506 +93
Total Volume and Open Interest 4,621 60,318 -266
Cotton(NYBOT)
Dec02 021127 47.20 47.70 47.15 47.50 +0.30 55 210 -202
Mar03 021127 49.95 50.50 49.85 50.18 unch 3,624 51,156 -97
May03 021127 53.50 54.00 53.50 53.83 +0.13 759 16,882 -34
Jul03 021127 54.65 55.30 54.65 55.00 +0.15 200 5,979 +45
Oct03 021127 54.75 54.90 53.90 54.90 +0.10 47 309 +25
Dec03 021127 55.25 55.60 55.25 55.50 +0.15 100 3,852 +39
Total Volume and Open Interest 4,785 79,022 -224
Lumber(CME)
Jan03 021127 235.5 239.3 234.8 236.4 +1.6 247 2,433 -56
Mar03 021127 247.4 249.3 247.0 248.3 +1.8 54 544 +11
May03 021127 253.7 255.0 253.5 254.8 +1.0 4 246 +1
Jul03 021127 263.4 263.4 261.4 261.4 -0.4 1 47 +1
Total Volume and Open Interest 307 3,272 -43
Crude Oil(NYM)
Jan03 021127 26.70 26.96 26.65 26.89 +0.49 58,893 137,464 -674
Feb03 021127 26.65 26.80 26.53 26.71 +0.44 22,158 41,829 +1,285
Mar03 021127 26.40 26.50 26.33 26.44 +0.37 11,789 35,412 +1,711
Apr03 021127 26.15 26.20 26.00 26.13 +0.31 4,777 29,831 +960
May03 021127 25.75 25.86 25.72 25.81 +0.28 1,122 19,745 +77
Jun03 021127 25.50 25.55 25.40 25.49 +0.24 3,334 30,861 +440
Jul03 021127 25.17 25.20 25.12 25.18 +0.20 406 17,555 +116
Aug03 021127 24.85 24.90 24.83 24.90 +0.17 472 9,952 +121
Sep03 021127 24.65 24.66 24.65 24.66 +0.14 137 16,203 -4
Oct03 021127 24.43 24.45 24.40 24.44 +0.12 960 7,930 -523
Total Volume and Open Interest 106,846 458,022 +3,336
Heating Oil(NYM)
Dec02 021127 77.00 77.20 75.20 75.71 -0.04 25,345 12,387 -7,453
Jan03 021127 76.40 76.80 75.80 75.98 +0.74 26,953 51,789 +189
Feb03 021127 75.70 75.70 74.80 74.93 +0.64 6,347 24,673 +572
Mar03 021127 72.80 72.80 72.00 72.28 +0.44 3,166 15,640 +256
Apr03 021127 70.30 70.30 69.88 69.88 +0.24 2,084 13,525 -359
May03 021127 68.60 68.60 67.73 67.73 +0.19 325 6,289 +73
Jun03 021127 67.30 67.30 66.78 66.78 +0.14 804 6,504 +14
Jul03 021127 67.20 67.20 66.58 66.58 +0.14 245 3,945 +3
Aug03 021127 67.00 67.20 66.63 66.63 +0.14 37 2,936 +7
Sep03 021127 67.60 67.60 67.08 67.08 +0.14 23 2,261 +18
Total Volume and Open Interest 65,567 149,598 -6,694
Unleaded Gas(NYM)
Dec02 021127 72.70 74.00 71.85 73.43 +0.90 24,151 6,405 -7,081
Jan03 021127 72.20 72.50 71.60 72.29 +0.77 20,596 45,013 +2,156
Feb03 021127 72.80 73.00 72.15 72.79 +0.84 2,492 13,701 -64
Mar03 021127 73.50 73.50 73.10 73.41 +0.86 2,822 10,501 +512
Apr03 021127 80.00 80.35 80.00 80.24 +0.89 2,459 9,814 +773
May03 021127 80.20 80.35 80.10 80.10 +0.85 1,929 4,253 -45
Jun03 021127 79.20 79.20 79.20 79.20 +0.80 1,479 4,329 +625
Jul03 021127 77.80 77.80 77.80 77.80 +0.80 85 1,894 +31
Total Volume and Open Interest 56,067 102,383 -3,086
Natural Gas(NYM)
Dec02 021126 4.220 4.245 4.100 4.140 -0.121 52,552 21,241 -11,212
Jan03 021127 4.210 4.225 4.185 4.200 -0.036 30,875 51,447 +818
Feb03 021127 4.160 4.165 4.130 4.145 -0.041 7,396 33,003 +353
Mar03 021127 4.060 4.075 4.030 4.048 -0.038 5,053 33,298 -988
Apr03 021127 3.940 3.940 3.908 3.908 -0.033 1,679 17,665 -158
May03 021127 3.880 3.900 3.858 3.858 -0.033 699 15,258 +192
Jun03 021127 3.895 3.900 3.868 3.868 -0.033 386 22,000 -85
Jul03 021127 3.920 3.920 3.891 3.891 -0.033 361 15,510 -380
Total Volume and Open Interest 102,410 367,802 -20,205
Brent Crude Oil(IPE)
Jan03 021127 25.04 25.42 25.04 25.25 +0.40 46,668 59,833 -2,063
Feb03 021127 25.07 25.36 25.06 25.19 +0.33 24,148 69,396 +3,254
Mar03 021127 24.97 25.20 24.94 25.00 +0.26 9,640 26,622 -1,934
Apr03 021127 24.73 24.95 24.72 24.73 +0.20 1,808 18,339 -86
May03 021127 24.44 24.67 24.44 24.45 +0.16 1,705 13,916 +415
Jun03 021127 24.20 24.35 24.18 24.18 +0.13 3,641 27,279 -1,666
Jul03 021127 23.98 24.02 23.95 23.95 +0.11 575 9,174 +375
Aug03 021127 23.77 23.87 23.74 23.74 +0.09 450 5,223 +300
Total Volume and Open Interest 90,250 277,950 -1,157
Gas Oil(IPE)
Dec02 021127 224.00 227.25 223.25 225.50 +4.50 16,134 49,389 -2,841
Jan03 021127 223.25 226.50 222.50 224.50 +4.00 12,443 59,169 +1,247
Feb03 021127 221.00 222.75 220.50 221.75 +3.25 1,620 18,413 +329
Mar03 021127 217.00 218.25 216.50 217.50 +2.50 1,204 10,767 +274
Apr03 021127 213.25 213.25 213.25 213.25 +2.25 950 8,206 +0
May03 021127 208.00 209.25 208.00 209.25 +2.25 150 5,798 -150
Jun03 021127 206.50 207.75 206.25 207.00 +2.25 1,001 16,504 -729
Jul03 021127 206.00 206.75 206.00 206.75 +2.25 0 2,831 +0
Total Volume and Open Interest 34,102 196,158 -2,170
US Dollar Index(NYBOT)
Dec02 021127 106.62 107.10 106.60 106.89 +0.24 548 15,146 -84
Mar03 021127 107.13 107.58 107.13 107.40 +0.23 36 2,282 +16
Jun03 021127 107.91 107.91 107.91 107.91 +0.22 0 8 +0
Total Volume and Open Interest 585 17,437 -67
Australian Dollar(CME)
Dec02 021127 55.54 55.60 55.34 55.54 -0.35 1,076 38,074 +216
Mar03 021127 55.00 55.15 55.00 55.09 -0.35 20 1,028 +7
Jun03 021127 54.64 54.64 54.64 54.64 -0.35 0 682 +0
Total Volume and Open Interest 1,096 40,034 +223
British Pound(CME)
Dec02 021127 154.60 154.66 153.90 154.32 -0.58 12,626 37,404 -3,579
Mar03 021127 153.56 153.62 152.98 153.32 -0.58 254 1,274 +272
Jun03 021127 152.52 152.52 152.34 152.34 -0.58 0 8 +0
Total Volume and Open Interest 12,880 38,687 -3,307
Canadian Dollar(CME)
Dec02 021127 63.43 63.50 63.29 63.40 -0.05 7,098 45,261 -1,459
Mar03 021127 63.23 63.28 63.10 63.18 -0.05 836 8,644 +433
Jun03 021127 62.98 63.03 62.91 62.98 -0.05 55 3,592 +15
Sep03 021127 62.73 62.84 62.73 62.79 -0.05 10 854 +11
Total Volume and Open Interest 8,008 59,002 -1,000
Japanese Yen(CME)
Dec02 021127 82.41 82.49 81.75 81.82 -0.46 5,612 69,758 -1,320
Mar03 021127 82.73 82.74 82.10 82.12 -0.45 261 1,831 +176
Jun03 021127 82.41 82.41 82.41 82.41 -0.44 1 54 +0
Total Volume and Open Interest 5,874 71,861 -1,144
Swiss Franc(CME)
Dec02 021127 67.26 67.31 67.00 67.21 -0.13 10,311 38,034 -6,423
Mar03 021127 67.36 67.44 67.18 67.33 -0.13 115 1,039 +9
Jun03 021127 67.47 67.47 67.47 67.47 -0.13 0 8 +0
Total Volume and Open Interest 10,426 39,113 -6,414
EuroFX(CME)
Dec02 021127 99.13 99.18 98.66 99.00 -0.14 6,477 96,297 +105
Mar03 021127 98.75 98.81 98.35 98.63 -0.13 331 2,748 +351
Jun03 021127 98.29 98.29 98.29 98.29 -0.13 0 396 +5
Total Volume and Open Interest 6,808 99,487 +461
Mexican Peso(CME)
Dec02 021127 9830.0 9850.0 9800.0 9845.0 +45.0 6,895 17,878 +1,148
Mar03 021127 9650.0 9665.0 9640.0 9665.0 +48.0 119 3,210 -15
Total Volume and Open Interest 7,014 21,806 +1,133
30-Year T-Bonds(CBOT)
Dec02 021127 110~28 110~31 108~16 108~23 -2~06 244,427 236,135 -55,981
Mar03 021127 109~20 109~23 107~07 107~15 -2~06 125,218 188,891 +37,396
Jun03 021127 108~14 108~14 106~01 106~07 -2~06 15,200 7,189 +6,431
Total Volume and Open Interest 384,845 432,303 -12,154
Municipal Bonds(CBOT)
Dec02 021127 107~20 107~20 106~09 106~18 -1~09 348 3,543 -15
Mar03 021127 101~03 101~03 99~27 100~05 -1~04 148 270 +78
Total Volume and Open Interest 496 3,813 +63
10-Year T-Notes(CBOT)
Dec02 021127 113~165 113~175 112~020 112~055 -1~090 557,223 479,758 -97,343
Mar03 021127 112~040 112~070 110~210 110~250 -1~100 208,920 439,825 +115,752
Total Volume and Open Interest 766,146 920,986 +18,409
5-Year T-Notes(CBOT)
Dec02 021127 112~050 112~050 111~135 111~165 -0~265 182,166 0 -492,729
Mar03 021127 110~255 110~260 110~020 110~055 -0~265 65,906 0 -277,730
Total Volume and Open Interest 248,072    
2 Year T-Notes(CBOT)
Dec02 021127 106~120 106~121 106~097 106~106 -0~027 38,634 68,632 -20,115
Mar03 021127 106~054 106~054 106~022 106~032 -0~032 31,471 52,226 +15,229
Total Volume and Open Interest 70,105 120,858 -4,886
3-Mth T-Bills(IMM)
Dec02 021127 98.78 98.78 98.78 98.78 unch 7 570 +2
Total Volume and Open Interest 8 590 +3
Eurodollars(CME)
Dec02 021127 98.582 98.585 98.573 98.575 -0.013 54,169 873,602 -902
Mar03 021127 98.535 98.540 98.475 98.485 -0.080 110,124 723,628 +8,121
Jun03 021127 98.265 98.270 98.160 98.185 -0.125 155,122 548,964 -1,828
Sep03 021127 97.895 97.900 97.760 97.780 -0.165 147,074 428,633 +7,967
Dec03 021127 97.475 97.475 97.325 97.330 -0.190 91,749 386,731 -3,164
Mar04 021127 97.055 97.055 96.895 96.900 -0.185 31,973 250,059 +2,211
Jun04 021127 96.640 96.640 96.470 96.480 -0.205 19,100 193,269 +888
Sep04 021127 96.290 96.305 96.140 96.155 -0.215 20,492 181,434 +2,157
Dec04 021127 96.100 96.100 95.935 95.950 -0.205 10,570 128,645 -926
Mar05 021127 95.925 95.930 95.775 95.790 -0.205 11,158 117,633 -1,110
Jun05 021127 95.765 95.775 95.620 95.640 -0.200 6,797 95,357 +238
Sep05 021127 95.630 95.630 95.480 95.500 -0.200 8,924 97,407 -738
Total Volume and Open Interest 694,586 4,484,024 +14,968
3-Mth Euro-Yen(CME)
Dec02 021127 99.92 99.92 99.92 99.92 unch 16 8,250 -84
Mar03 021127 99.87 99.87 99.87 99.87 unch 0 12,651 +0
Jun03 021127 99.90 99.90 99.90 99.90 unch 13 6,649 +10
Sep03 021127 99.88 99.88 99.88 99.88 unch 0 5,850 +0
Dec03 021127 99.85 99.85 99.85 99.85 unch 0 1,487 +0
Mar04 021127 99.80 99.80 99.80 99.80 unch 0 2,284 -41
Jun04 021127 99.80 99.80 99.80 99.80 unch 0 730 +25
Sep04 021127 99.75 99.75 99.75 99.75 unch 0 1,429 +0
Dec04 021127 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021127 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 29 43,552 -90
3-Mth Euro-Yen(SIMEX)
Dec02 021127 99.92 99.92 99.92 99.92 unch 736 60,231 -640
Mar03 021127 99.87 99.88 99.86 99.87 +0.01 1,423 48,915 -153
Jun03 021127 99.89 99.90 99.89 99.89 unch 314 49,145 +168
Sep03 021127 99.88 99.88 99.88 99.88 unch 384 30,946 +327
Dec03 021127 99.86 99.86 99.86 99.86 unch 2 27,235 -1
Mar04 021127 99.80 99.80 99.80 99.80 unch 41 24,107 -41
Jun04 021127 99.80 99.80 99.80 99.80 unch 0 12,746 +0
Sep04 021127 99.75 99.75 99.75 99.75 unch 37 2,942 +4
Total Volume and Open Interest 2,937 271,296 -336
German Euro-Bund(EUREX)
Dec02 021126 111.07 111.52 110.95 111.51 +0.49 542,009 696,093 +5,011
Mar03 021126 110.62 111.07 110.54 111.07 +0.48 17,896 47,747 +7,256
Jun03 021126 110.31 110.31 110.31 110.31 +0.49 5,365 600 +600
Total Volume and Open Interest 565,270 744,440 +12,867
German Euro-Bobl(EUREX)
Dec02 021126 109.14 109.46 109.08 109.45 +0.31 467,958 610,236 -16,779
Mar03 021126 108.97 109.31 108.97 109.31 +0.33 40,959 53,638 +23,837
Jun03 021126 108.95 108.95 108.95 108.95 +0.31 4,956 900 +900
Total Volume and Open Interest 513,873 664,774 +7,958
Long Gilt(LIFFE)
Dec02 021126 118~18 118~31 118~16 118~28 +0~10 25,805 77,003 -1,575
Mar03 021126 117~26 118~06 117~23 118~04 +0~10 2,007 2,710 +1,075
Total Volume and Open Interest 27,812 79,713 -500
3-Mth Short Sterling(LIFFE)
Dec02 021126 96.02 96.03 96.01 96.03 +0.01 9,550 0 +0
Mar03 021126 95.97 96.00 95.93 95.99 +0.02 20,289 0 +0
Jun03 021126 95.84 95.89 95.80 95.88 +0.03 20,622 0 +0
Total Volume and Open Interest 85,835    
3-Mth Euribor(LIFFE)
Dec02 021126 97.060 97.080 97.055 97.075 +0.015 56,617 685,488 -9,684
Mar03 021126 97.150 97.175 97.135 97.170 +0.025 73,900 501,109 -3,548
Jun03 021126 97.100 97.150 97.095 97.140 +0.035 65,886 353,034 +1,254
Total Volume and Open Interest 298,549 2,309,135 -13,648
3-Mth Aus T-Bills(SFE)
Dec02 021127 95.19 95.20 95.18 95.20 +0.02 5,537 192,120 -2,200
Mar03 021127 95.32 95.33 95.30 95.32 +0.06 6,329 124,199 +2,097
Jun03 021127 95.27 95.28 95.24 95.27 +0.07 1,798 51,166 -1,503
Sep03 021127 95.19 95.19 95.16 95.17 +0.07 994 25,956 +8
Dec03 021127 95.06 95.06 95.04 95.06 +0.09 875 16,456 +718
Mar04 021127 94.91 94.93 94.91 94.93 +0.08 680 11,345 +188
Jun04 021127 94.80 94.81 94.80 94.81 +0.08 1,083 7,025 +299
Sep04 021127 94.69 94.70 94.68 94.70 +0.09 925 5,429 +617
Dec04 021127 94.59 94.59 94.59 94.59 +0.08 0 1,912 +0
Mar05 021127 94.50 94.50 94.50 94.50 +0.08 0 622 +0
Total Volume and Open Interest 18,221 436,861 +224
10-Year Aus T-Bonds(SFE)
Dec02 021127 94.54 94.58 94.54 94.56 +0.10 11,637 199,493 +0
Mar03 021127 94.44 94.44 94.44 94.44 +0.10      
Total Volume and Open Interest 11,637 199,493 +5,331
3-Year Aus T-Bonds(SFE)
Dec02 021127 95.11 95.14 95.11 95.13 +0.10 25,692 457,846 +15,078
Mar03 021127 94.94 94.94 94.94 94.94 +0.11      
Total Volume and Open Interest 25,692 457,846 +15,078
Gold(CMX)
Dec02 021127 317.8 318.3 316.7 316.8 -0.9 50,896 16,735 -27,328
Feb03 021127 319.2 319.5 317.7 317.8 -0.9 46,168 91,568 +25,914
Apr03 021127 319.6 320.0 318.6 318.6 -0.9 3,707 10,435 +601
Jun03 021127 321.2 321.2 319.2 319.2 -0.8 2,724 10,967 +1,135
Aug03 021127 320.8 320.8 319.8 319.8 -0.7 125 8,353 +36
Oct03 021127 320.4 320.4 320.4 320.4 -0.6 228 1,322 +228
Total Volume and Open Interest 104,570 166,371 +856
Silver(CMX)
Dec02 021127 442.0 444.0 440.5 441.4 -1.9 13,830 8,559 -7,226
Mar03 021127 444.5 446.0 443.0 443.5 -1.5 16,328 54,374 +5,488
May03 021127 446.0 446.0 444.0 444.8 -1.5 185 3,484 +142
Jul03 021127 448.0 448.5 445.5 446.1 -1.5 648 7,528 +258
Sep03 021127 447.2 447.2 447.2 447.2 -1.4 8 871 +2
Total Volume and Open Interest 31,410 83,456 -1,038
Platinum(NYM)
Jan03 021127 584.5 584.5 581.5 581.9 -3.1 700 7,482 -263
Apr03 021127 573.9 573.9 573.9 573.9 -3.1 0 60 +0
Jul03 021127 570.4 570.4 570.4 570.4 -3.1 0 7 +0
Total Volume and Open Interest 700 7,549 -263
Palladium(NYME)
Dec02 021127 269.00 269.00 265.00 266.00 unch 238 253 -115
Mar03 021127 266.50 268.00 264.50 266.00 unch 302 1,790 +96
Total Volume and Open Interest 540 2,043 -19
Copper(CMX)
Dec02 021127 72.95 74.95 72.75 74.95 +2.10 16,530 10,260 -9,503
Mar03 021127 73.80 75.80 73.65 75.75 +2.00 18,982 45,797 +10,890
May03 021127 74.80 76.15 74.80 76.15 +1.90 70 4,317 +32
Jul03 021127 75.40 76.50 75.40 76.50 +1.90 235 3,895 -94
Sep03 021127 75.75 76.85 75.75 76.85 +1.90 0 4,073 +0
Total Volume and Open Interest 36,968 86,622 +1,402
DJIA Index(CBOT)
Dec02 021127 8710 8940 8710 8927 +262 19,785 32,742 +241
Mar03 021127 8705 8920 8705 8913 +263 207 721 +103
Jun03 021127 8875 8899 8875 8899 +263 0 2 -1
Total Volume and Open Interest 20,042 33,492 +343
S & P 500(CME)
Dec02 021127 920.00 940.80 920.00 938.00 +26.50 70,461 535,659 -3,101
Mar03 021127 919.50 939.60 919.00 937.20 +26.60 10,687 106,600 +8,553
Jun03 021127 927.00 937.40 927.00 937.30 +26.80 24 4,119 -9
Sep03 021127 937.60 937.60 937.60 937.60 +27.10 0 402 +0
Total Volume and Open Interest 81,172 646,800 +5,443
S & P 500 E-Mini(Globex)
Dec02 021127 912.75 941.00 912.00 938.00 +26.50 523,417 443,316 -19,663
Mar03 021127 909.25 939.50 908.75 937.25 +26.75 180 510 +24
Total Volume and Open Interest 523,597 443,826 -19,639
NASDAQ 100(CME)
Dec02 021127 1110.00 1135.00 1106.00 1124.00 +35.50 13,440 0 -73,576
Mar03 021127 1115.00 1133.50 1115.00 1127.50 +35.50 2 0 -3,266
Jun03 021127 1131.00 1135.50 1131.00 1131.00 +35.50      
Total Volume and Open Interest 13,442    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021126 1127.0 1127.5 1083.5 1088.5 -37.5 245,014 174,446 +7,096
Mar03 021126 1124.0 1124.0 1089.0 1092.0 -31.0 18 32 +11
Total Volume and Open Interest 245,032 174,478 +7,107
NYSE Composite(NYBOT)
Dec02 021127 487.00 496.00 487.00 496.00 +13.50 200 2,482 +80
Mar03 021127 487.25 495.50 487.25 495.50 +13.50 0 40 +0
Jun03 021127 495.00 495.00 495.00 495.00 +13.50      
Total Volume and Open Interest 200 2,522 +80
S & P Midcap 400(CME)
Dec02 021127 441.00 450.75 441.00 449.50 +11.00 953 15,523 -186
Mar03 021127 449.90 449.90 449.90 449.90 +11.00      
Jun03 021127 450.90 450.90 450.90 450.90 +11.00      
Total Volume and Open Interest 953 15,523 -186
Russell 2000(CME)
Dec02 021127 402.25 410.70 401.50 409.10 +9.85 3,268 27,382 +328
Mar03 021127 409.10 409.10 409.10 409.10 +9.85 7 123 +3
Jun03 021127 411.10 411.10 411.10 411.10 +9.85      
Total Volume and Open Interest 3,275 27,505 +331
Value Line(KCBT)
Dec02 021127 1075.00 1101.00 1075.00 1101.00 +36.00 57 331 -12
Total Volume and Open Interest 57 361 -12
Nikkei 225(CME)
Dec02 021126 8770 8825 8750 8765 -115 1,838 19,308 -169
Mar03 021126 8800 8820 8765 8775 -115 7 129 +1
Total Volume and Open Interest 1,845 19,444 -168
Nikkei 225(SIMEX)
Dec02 021127 8730 8930 8725 8885 +50 18,415 98,683 +474
Mar03 021127 8875 8875 8875 8875 +50 20 451 +5
Jun03 021127 8835 8835 8835 8835 +50      
Total Volume and Open Interest 18,435 99,134 +479
CAC 40(MATIF)
Nov02 021126 3281.5 3311.0 3182.5 3185.0 -130.0 70,243 539,369 +3,880
Dec02 021126 3294.0 3314.0 3194.0 3194.0 -129.0 20,567 155,333 +13,720
Jan03 021126 3226.5 3226.5 3226.5 3226.5 -83.5      
Total Volume and Open Interest 96,448 736,132 +22,230
DAX Index(EUREX)
Dec02 021127 3185.0 3352.0 3152.5 3336.5 +142.0 72,594 220,064 +1,653
Mar03 021127 3213.0 3366.0 3180.0 3360.5 +143.0 1,243 16,364 +958
Jun03 021127 3275.0 3385.0 3275.0 3385.0 +144.0 286 2,306 +211
Total Volume and Open Interest 74,123 238,734 +2,822
FT-SE 100(LIFFE)
Dec02 021127 4079.00 4174.00 4066.00 4147.00 +65.00 64,596 380,130 -3,165
Mar03 021127 4057.00 4158.00 4054.50 4132.50 +66.00 5,422 57,068 +2,895
Jun03 021127 4079.00 4143.50 4078.00 4140.00 +66.00 0 26,346 +0
Total Volume and Open Interest 70,729 469,783 +436
SPI 200(SFE)
Dec02 021126 3038.0 3047.0 3017.0 3023.0 -24.0 8,624 144,914 +1,684
Mar03 021126 3045.0 3051.0 3026.0 3026.0 -25.0 184 4,069 -100
Jun03 021126 3047.0 3047.0 3033.0 3033.0 -24.0 2 1,418 -1
Total Volume and Open Interest 8,812 152,950 +1,581
GSCI(CME)
Dec02 021127 217.95 218.60 217.70 218.20 +2.20 71 14,751 -2
Jan03 021127 217.00 217.00 217.00 217.00 +2.00      
Feb03 021127 215.50 215.50 215.50 215.50 +1.50      
Total Volume and Open Interest 71 14,751 -2
Bridge CRB Index(NYBOT)
Jan03 021127 229.80 231.50 229.80 231.25 +1.75 10 324 -1
Feb03 021127 230.00 230.00 230.00 230.00 +1.75 0 220 +0
Apr03 021127 226.25 228.25 226.25 228.25 +1.75 3 123 +1
Total Volume and Open Interest 13 668 +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

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