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 December 02, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021202 583.50 587.50 578.00 578.50 -0.25 18,868 88,071 -71
Mar03 021202 578.50 583.00 574.50 574.75 +0.75 5,232 48,606 +991
May03 021202 569.00 571.75 565.00 565.25 +1.00 2,267 40,411 +680
Jul03 021202 563.00 566.00 559.00 560.00 +1.75 1,454 24,094 -133
Aug03 021202 554.00 556.00 550.00 550.00 +1.50 44 2,111 +28
Sep03 021202 534.50 534.50 531.00 531.00 -1.00 0 290 +0
Nov03 021202 514.00 516.50 511.00 511.25 +1.25 597 15,165 +69
Total Volume and Open Interest 28,464 218,917 +1,562
Soybean Meal(CBOT)
Dec02 021202 167.50 171.30 167.30 170.10 +4.00 7,157 11,036 -1,058
Jan03 021202 169.00 172.60 168.70 171.40 +4.00 7,246 31,129 +854
Mar03 021202 168.90 172.00 168.10 170.50 +3.60 2,321 26,433 +466
May03 021202 166.80 169.30 166.30 168.40 +3.00 2,122 26,398 -72
Jul03 021202 165.50 167.50 165.00 167.10 +3.00 630 18,582 -50
Aug03 021202 162.80 164.50 162.50 163.90 +2.40 245 4,882 +48
Sep03 021202 158.80 160.00 158.80 159.50 +1.70 225 4,010 +27
Oct03 021202 154.00 155.30 154.00 154.50 +1.60 49 3,183 +25
Total Volume and Open Interest 20,578 136,654 +527
Soybean Oil(CBOT)
Dec02 021202 23.03 23.05 22.35 22.37 -0.45 9,290 8,857 -4,807
Jan03 021202 23.03 23.07 22.38 22.39 -0.38 11,618 70,649 +349
Mar03 021202 22.85 22.92 22.33 22.34 -0.31 3,847 46,209 +1,213
May03 021202 22.45 22.45 22.00 22.00 -0.25 1,807 22,937 +569
Jul03 021202 22.08 22.15 21.60 21.65 -0.22 611 13,625 -33
Aug03 021202 21.60 21.65 21.30 21.31 -0.19 58 3,542 +17
Sep03 021202 21.40 21.40 20.96 20.96 -0.19 211 1,659 -142
Oct03 021202 20.45 20.45 20.45 20.45 -0.20 4 1,020 +2
Total Volume and Open Interest 27,482 177,331 -2,832
Canola(WCE)
Jan03 021202 453.5 453.9 442.3 442.6 -9.1 3,363 28,090 +1,573
Mar03 021202 458.0 458.9 448.0 448.1 -8.8 1,129 18,399 +131
May03 021202 461.4 461.7 451.0 451.0 -7.0 264 7,022 +141
Jul03 021202 458.0 458.0 448.5 448.7 -6.4 540 2,793 +273
Sep03 021202 388.0 388.0 388.0 388.0 -1.0 0 200 +0
Total Volume and Open Interest 6,300 64,076 +3,040
Corn(CBOT)
Dec02 021202 241.25 242.50 240.00 240.25 unch 18,712 31,236 -7,358
Mar03 021202 243.00 244.25 241.00 241.25 -0.25 30,764 250,804 +4,252
May03 021202 244.75 245.75 242.75 243.00 -0.25 3,593 64,510 +322
Jul03 021202 246.50 247.50 244.25 244.50 -0.50 2,494 62,925 +400
Sep03 021202 244.50 244.50 242.00 242.25 -0.50 694 14,170 +181
Dec03 021202 241.50 241.75 240.00 240.00 -0.25 1,351 38,434 +400
Total Volume and Open Interest 57,631 467,136 -1,782
Wheat(CBOT)
Dec02 021202 380.00 380.00 369.00 372.00 -1.00 5,812 4,701 -3,220
Mar03 021202 384.00 384.50 373.50 376.25 -3.50 10,360 58,946 -173
May03 021202 363.00 365.00 356.50 357.00 -3.50 418 4,358 +120
Jul03 021202 323.00 323.50 317.00 318.00 -3.50 464 13,347 +28
Sep03 021202 325.75 325.75 321.00 321.00 -3.50 2 2,020 -158
Total Volume and Open Interest 17,088 87,182 -3,407
Wheat(KCBT)
Dec02 021202 440.00 441.00 429.00 430.50 -2.25 2,209 2,776 -1,098
Mar03 021202 423.00 424.00 413.50 414.75 -4.75 3,560 33,492 +86
May03 021202 400.00 400.00 390.50 390.50 -2.50 324 5,048 -56
Jul03 021202 360.00 364.00 356.00 356.75 -0.75 578 8,687 -40
Sep03 021202 360.00 360.50 355.50 356.00 -0.50 0 2,095 +0
Total Volume and Open Interest 6,673 53,143 -1,108
Wheat(MGE)
Dec02 021202 424.00 427.00 420.00 420.00 +4.00 1,531 1,015 -1,189
Mar03 021202 434.00 436.75 430.00 432.00 +1.25 2,596 15,078 +686
May03 021202 430.00 430.75 424.50 427.00 +0.25 752 3,946 +215
Jul03 021202 415.00 415.00 410.50 413.00 unch 23 1,897 +7
Sep03 021202 381.50 382.00 378.50 382.00 +2.50 15 1,227 +7
Total Volume and Open Interest 4,945 24,152 -278
Oats(CBOT)
Dec02 021202 207.00 209.00 206.75 207.75 +3.75 579 706 -366
Mar03 021202 211.25 211.25 206.00 208.50 +2.50 1,578 4,926 +44
May03 021202 202.00 202.00 198.75 198.75 +0.75 75 907 +16
Jul03 021202 180.00 180.50 179.50 179.50 unch 0 106 +0
Total Volume and Open Interest 2,232 6,710 -306
Rough Rice(CBOT)
Jan03 021202 4.10 4.12 4.01 4.03 -0.05 88 4,888 +20
Mar03 021202 4.34 4.34 4.23 4.26 -0.05 21 1,976 +4
May03 021202 4.56 4.56 4.44 4.48 -0.04 31 1,023 +29
Jul03 021202 4.64 4.64 4.64 4.64 -0.04 0 881 +0
Total Volume and Open Interest 140 8,776 +53
Live Cattle(CME)
Dec02 021202 74.725 75.100 74.425 74.975 +0.200 3,129 25,020 -1,012
Feb03 021202 78.500 78.925 77.900 78.825 +0.350 2,569 52,310 +185
Apr03 021202 77.925 78.475 77.700 78.400 +0.425 1,440 27,883 -298
Jun03 021202 71.950 72.500 71.900 72.450 +0.400 586 16,821 +142
Aug03 021202 70.400 70.900 70.250 70.850 +0.450 160 4,932 +17
Oct03 021202 71.600 71.875 71.500 71.875 +0.350 5 673 +3
Total Volume and Open Interest 7,889 127,639 -963
Feeder Cattle(CME)
Jan03 021202 84.625 85.000 84.350 84.775 +0.150 1,208 7,468 -419
Mar03 021202 82.850 83.350 82.575 83.225 +0.375 267 3,411 +63
Apr03 021202 82.550 82.950 82.500 82.825 +0.400 31 1,433 +11
May03 021202 82.900 83.250 82.850 83.200 +0.350 31 711 +4
Aug03 021202 84.900 85.250 84.800 85.200 +0.300 40 596 +28
Sep03 021202 84.650 85.000 84.650 85.000 +0.250 6 65 +0
Oct03 021202 84.600 84.750 84.600 84.750 +0.250 0 7 +0
Total Volume and Open Interest 1,583 13,691 -313
Lean Hogs(CME)
Dec02 021202 46.200 46.200 45.125 45.550 -1.000 1,833 16,352 -262
Feb03 021202 53.850 55.100 53.600 54.325 +0.125 1,505 18,967 +418
Apr03 021202 58.900 59.550 58.550 58.950 -0.025 484 6,156 +82
May03 021202 62.050 62.750 62.050 62.250 +0.025 40 1,615 +11
Jun03 021202 65.750 66.600 65.700 66.050 +0.075 30 3,705 +6
Jul03 021202 62.850 63.550 62.850 63.150 +0.325 15 1,034 -5
Aug03 021202 60.050 60.550 60.000 60.250 +0.150 24 562 +7
Oct03 021202 52.350 52.800 52.350 52.575 +0.025 15 116 +5
Total Volume and Open Interest 3,947 48,530 +262
Pork Bellies(CME)
Feb03 021202 86.000 86.200 84.300 85.325 -0.525 436 2,085 +57
Mar03 021202 84.900 84.900 83.650 84.275 -0.725 11 171 -1
May03 021202 85.225 85.950 85.000 85.200 -0.700 5 67 +4
Jul03 021202 87.750 87.750 87.200 87.200 -0.550 4 96 +2
Aug03 021202 85.000 85.225 85.000 85.225 -0.025 1 12 +1
Total Volume and Open Interest 457 2,431 +63
Cocoa(NYBOT)
Dec02 021202 1850 1850 1795 1799 +49 36 1,005 +0
Mar03 021202 1790 1790 1747 1753 +50 5,303 30,560 +0
May03 021202 1780 1780 1740 1742 +49 243 10,556 +0
Jul03 021202 1760 1765 1730 1730 +51 622 7,462 +0
Sep03 021202 1753 1758 1729 1729 +52 240 7,325 +0
Dec03 021202 1750 1756 1728 1728 +52 380 8,924 +0
Mar04 021202 1726 1726 1726 1726 +52 192 3,249 +0
Total Volume and Open Interest 7,085 77,751 +0
Coffee "C"(NYBOT)
Dec02 021202 67.00 68.80 65.90 68.80 +2.20 162 1,265 +0
Mar03 021202 70.30 73.80 69.80 72.85 +2.25 5,630 47,223 +0
May03 021202 72.60 75.55 72.35 74.95 +2.10 1,209 9,150 +0
Jul03 021202 75.00 77.50 74.50 76.95 +2.00 349 7,346 +0
Sep03 021202 76.00 79.10 76.00 78.65 +1.90 208 4,085 +0
Dec03 021202 78.75 80.50 78.50 80.50 +1.75 47 988 +0
Total Volume and Open Interest 7,608 71,478 +0
Orange Juice(NYBOT)
Jan03 021202 101.85 102.05 100.75 100.90 -1.15 910 12,775 +0
Mar03 021202 104.40 104.70 103.50 103.75 -0.95 724 5,829 +0
May03 021202 106.40 106.40 105.70 105.75 -0.95 0 4,230 +0
Jul03 021202 106.50 106.50 106.25 106.25 -0.60 52 906 +0
Sep03 021202 106.75 106.75 106.75 106.75 -0.25 0 246 +0
Total Volume and Open Interest 1,686 24,326 +0
Sugar #11(NYBOT)
Mar03 021202 7.50 7.69 7.45 7.68 +0.27 8,591 116,171 +0
May03 021202 6.83 6.97 6.78 6.96 +0.21 2,078 28,408 +0
Jul03 021202 6.20 6.30 6.18 6.30 +0.16 1,360 24,363 +0
Oct03 021202 6.11 6.20 6.09 6.19 +0.12 1,116 19,178 +0
Mar04 021202 6.10 6.18 6.10 6.18 +0.11 522 8,720 +0
Total Volume and Open Interest 13,843 204,586 +0
London Cocoa(LCE)
Dec02 021202 1191 1210 1159 1160 -13 1,752 23,357 -1,394
Mar03 021202 1220 1245 1185 1187 -13 4,294 70,780 +654
May03 021202 1225 1247 1199 1200 -13 707 29,173 +125
Jul03 021202 1251 1251 1210 1210 -14 765 15,326 +171
Sep03 021202 1258 1258 1219 1219 -14 150 10,943 +84
Dec03 021202 1255 1255 1226 1226 -14 51 13,153 +35
Mar04 021202 1265 1265 1238 1238 -14 0 4,505 +0
Total Volume and Open Interest 7,719 167,863 -325
London Coffee(LCE)
Jan03 021202 819.00 829.00 817.00 825.00 +4.00 1,541 48,843 -463
Mar03 021202 839.00 847.00 834.00 843.00 +5.00 1,569 36,726 +696
May03 021202 858.00 860.00 849.00 857.00 +5.00 349 19,220 +84
Jul03 021202 872.00 872.00 860.00 870.00 +5.00 155 14,943 -1
Sep03 021202 883.00 884.00 875.00 884.00 +5.00 205 8,265 +37
Nov03 021202 896.00 897.00 891.00 897.00 +5.00 280 4,151 +104
Total Volume and Open Interest 4,243 133,328 -59
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021202 210.90 215.00 209.20 214.00 +3.50 1,145 35,320 +284
May03 021202 196.80 202.10 196.80 201.00 +3.50 582 10,283 +25
Aug03 021202 184.10 189.00 184.10 188.00 +3.10 548 7,334 +290
Oct03 021202 171.10 174.50 171.10 174.40 +3.10 203 4,663 +135
Total Volume and Open Interest 2,648 61,397 +881
Cotton(NYBOT)
Dec02 021202 47.40 47.70 46.80 47.30 -0.20 55 210 +0
Mar03 021202 50.25 50.45 49.75 49.81 -0.37 3,624 51,156 +0
May03 021202 53.95 54.00 53.45 53.52 -0.31 759 16,882 +0
Jul03 021202 55.19 55.20 54.60 54.68 -0.32 200 5,979 +0
Oct03 021202 54.95 54.95 54.75 54.75 -0.15 47 309 +0
Dec03 021202 55.40 55.50 55.20 55.25 -0.25 100 3,852 +0
Total Volume and Open Interest 4,785 79,022 +0
Lumber(CME)
Jan03 021202 241.0 243.0 236.0 242.5 +6.0 159 2,359 -35
Mar03 021202 252.4 252.7 249.1 252.0 +2.5 46 572 +16
May03 021202 257.8 258.7 256.0 258.5 +4.4 15 252 -3
Jul03 021202 263.0 264.0 263.0 264.0 +0.7 0 49 +0
Total Volume and Open Interest 220 3,234 -22
Crude Oil(NYM)
Jan03 021202 26.85 27.45 26.70 27.24 +0.35 58,893 137,464 +0
Feb03 021202 26.72 27.25 26.55 27.04 +0.33 22,158 41,829 +0
Mar03 021202 26.44 26.92 26.22 26.71 +0.27 11,789 35,412 +0
Apr03 021202 26.10 26.60 25.98 26.36 +0.23 4,777 29,831 +0
May03 021202 25.68 26.08 25.68 26.01 +0.20 1,122 19,745 +0
Jun03 021202 25.45 25.75 25.38 25.67 +0.18 3,334 30,861 +0
Jul03 021202 25.10 25.35 25.10 25.33 +0.15 406 17,555 +0
Aug03 021202 24.85 25.00 24.85 25.00 +0.10 472 9,952 +0
Sep03 021202 24.60 24.72 24.60 24.72 +0.06 137 16,203 +0
Oct03 021202 24.47 24.47 24.47 24.47 +0.03 960 7,930 +0
Total Volume and Open Interest 106,846 458,022 +0
Heating Oil(NYM)
Jan03 021202 76.10 77.90 75.90 77.39 +1.41 26,953 51,789 +0
Feb03 021202 75.20 76.65 75.00 76.39 +1.46 6,347 24,673 +0
Mar03 021202 72.40 73.75 72.30 73.59 +1.31 3,166 15,640 +0
Apr03 021202 70.25 71.00 70.25 70.94 +1.06 2,084 13,525 +0
May03 021202 69.00 69.00 68.74 68.74 +1.01 325 6,289 +0
Jun03 021202 68.05 68.05 67.74 67.74 +0.96 804 6,504 +0
Jul03 021202 67.44 67.44 67.44 67.44 +0.86 245 3,945 +0
Aug03 021202 67.75 67.75 67.39 67.39 +0.76 37 2,936 +0
Sep03 021202 67.74 67.74 67.74 67.74 +0.66 23 2,261 +0
Oct03 021202 68.14 68.14 68.14 68.14 +0.61 21 1,312 +0
Total Volume and Open Interest 65,567 149,598 +0
Unleaded Gas(NYM)
Jan03 021202 72.20 75.10 71.60 74.39 +2.10 20,596 45,013 +0
Feb03 021202 72.90 75.20 72.35 74.37 +1.58 2,492 13,701 +0
Mar03 021202 73.20 75.50 73.00 74.76 +1.35 2,822 10,501 +0
Apr03 021202 80.10 81.80 80.10 81.11 +0.87 2,459 9,814 +0
May03 021202 81.30 81.35 80.85 80.85 +0.75 1,929 4,253 +0
Jun03 021202 80.10 80.10 79.85 79.85 +0.65 1,479 4,329 +0
Jul03 021202 78.35 78.35 78.35 78.35 +0.55 85 1,894 +0
Aug03 021202 76.35 76.35 76.35 76.35 +0.40 2 2,516 +0
Total Volume and Open Interest 56,067 102,383 +0
Natural Gas(NYM)
Jan03 021202 4.190 4.350 4.160 4.320 +0.120 30,875 51,447 +0
Feb03 021202 4.140 4.280 4.120 4.259 +0.114 7,396 33,003 +0
Mar03 021202 4.045 4.165 4.020 4.155 +0.107 5,053 33,298 +0
Apr03 021202 3.910 4.025 3.895 4.005 +0.097 1,679 17,665 +0
May03 021202 3.880 3.980 3.880 3.950 +0.092 699 15,258 +0
Jun03 021202 3.860 3.975 3.860 3.955 +0.087 386 22,000 +0
Jul03 021202 3.880 3.980 3.880 3.978 +0.087 361 15,510 +0
Aug03 021202 3.895 4.000 3.895 4.000 +0.087 136 11,940 +0
Total Volume and Open Interest 50,105 365,793 -2,009
Brent Crude Oil(IPE)
Jan03 021202 25.35 25.75 25.17 25.62 +0.46 21,471 60,657 -164
Feb03 021202 25.05 25.49 24.98 25.39 +0.41 8,738 64,837 +179
Mar03 021202 24.83 25.23 24.76 25.18 +0.41 2,803 27,175 +31
Apr03 021202 24.60 25.03 24.50 24.92 +0.41 899 18,237 -98
May03 021202 24.35 24.70 24.23 24.65 +0.40 1,252 13,854 +100
Jun03 021202 24.05 24.45 24.05 24.38 +0.39 810 23,483 -690
Jul03 021202 24.21 24.21 24.13 24.13 +0.34 200 9,409 +0
Aug03 021202 23.88 23.99 23.88 23.93 +0.33 0 6,157 +0
Total Volume and Open Interest 36,723 272,636 -592
Gas Oil(IPE)
Dec02 021202 225.00 229.00 223.00 227.75 +3.25 8,123 45,073 -1,941
Jan03 021202 223.50 227.25 222.00 226.75 +4.00 6,287 61,304 -601
Feb03 021202 220.25 224.00 219.50 223.50 +4.25 1,340 20,988 +489
Mar03 021202 215.50 219.50 215.50 219.25 +4.25 29 11,065 -8
Apr03 021202 214.75 214.75 214.75 214.75 +4.00 5 8,206 +0
May03 021202 206.75 210.25 206.75 210.25 +3.50 205 5,698 -200
Jun03 021202 204.50 208.50 204.50 208.00 +3.50 530 16,675 -305
Jul03 021202 207.50 207.50 207.50 207.50 +3.25 0 2,915 +0
Total Volume and Open Interest 16,519 197,030 -2,566
US Dollar Index(NYBOT)
Dec02 021202 106.65 107.38 106.28 106.45 -0.05 882 14,862 +530
Mar03 021202 107.12 107.85 106.83 106.95 -0.06 32 2,315 +24
Jun03 021202 107.45 107.45 107.45 107.45 -0.07 0 8 +0
Total Volume and Open Interest 914 17,186 +554
Australian Dollar(CME)
Dec02 021202 55.84 55.98 55.54 55.93 +0.01 2,382 35,365 -807
Mar03 021202 55.37 55.50 55.15 55.48 +0.01 94 1,157 +68
Jun03 021202 55.03 55.03 55.03 55.03 +0.01 1 682 +0
Total Volume and Open Interest 2,477 37,464 -739
British Pound(CME)
Dec02 021202 154.42 155.78 154.40 155.66 +0.26 2,377 31,716 -32
Mar03 021202 153.42 154.72 153.38 154.66 +0.26 455 1,382 +73
Jun03 021202 153.68 153.68 153.68 153.68 +0.26 0 18 +4
Total Volume and Open Interest 2,832 33,117 +45
Canadian Dollar(CME)
Dec02 021202 64.18 64.21 64.00 64.16 +0.25 9,679 45,571 +549
Mar03 021202 64.03 64.03 63.78 63.94 +0.25 772 8,688 +26
Jun03 021202 63.76 63.80 63.62 63.74 +0.25 77 3,632 +17
Sep03 021202 63.55 63.55 63.48 63.55 +0.25 46 939 +22
Total Volume and Open Interest 10,614 59,490 +621
Japanese Yen(CME)
Dec02 021202 80.15 80.48 80.01 80.31 -1.28 4,011 69,366 -115
Mar03 021202 80.40 80.78 80.34 80.60 -1.29 138 1,799 +56
Jun03 021202 80.89 80.89 80.89 80.89 -1.29 0 54 +0
Total Volume and Open Interest 4,149 71,437 -59
Swiss Franc(CME)
Dec02 021202 66.78 67.88 66.76 67.76 +0.37 4,983 37,790 +1,345
Mar03 021202 66.92 67.98 66.88 67.88 +0.37 45 1,172 +50
Jun03 021202 68.02 68.02 68.02 68.02 +0.37 0 8 +0
Total Volume and Open Interest 5,028 39,025 +1,418
EuroFX(CME)
Dec02 021202 98.56 99.76 98.54 99.65 +0.30 8,744 95,117 +2,261
Mar03 021202 98.17 99.37 98.17 99.28 +0.30 128 3,400 +112
Jun03 021202 97.90 99.01 97.90 98.94 +0.30 5 400 +4
Total Volume and Open Interest 8,877 98,963 +2,377
Mexican Peso(CME)
Dec02 021202 9880.0 9910.0 9850.0 9867.0 +37.0 1,513 17,655 +177
Mar03 021202 9720.0 9720.0 9690.0 9690.0 +40.0 2 3,219 -20
Total Volume and Open Interest 1,515 21,607 +157
30-Year T-Bonds(CBOT)
Dec02 021202 108~25 109~18 107~21 109~11 +0~05 29,310 160,251 -24,475
Mar03 021202 107~24 108~11 106~13 108~03 +0~05 81,095 246,709 +5,475
Jun03 021202 106~13 107~01 105~06 106~27 +0~05 524 13,361 -119
Total Volume and Open Interest 110,929 420,409 -19,119
Municipal Bonds(CBOT)
Dec02 021202 105~22 107~03 105~20 107~01 +0~08 382 3,225 -12
Mar03 021202 99~00 100~23 99~00 100~22 +0~11 100 555 +20
Total Volume and Open Interest 482 3,780 +8
10-Year T-Notes(CBOT)
Dec02 021202 112~050 112~195 111~160 112~130 -0~035 73,769 298,948 -45,927
Mar03 021202 110~300 111~070 110~025 110~315 -0~040 173,243 535,511 +13,494
Total Volume and Open Interest 247,012 835,862 -32,433
5-Year T-Notes(CBOT)
Dec02 021202 111~050 111~220 111~050 111~200 -0~050 18,047 0 -313,711
Mar03 021202 109~265 110~135 109~255 110~095 -0~050 56,473 0 -410,865
Total Volume and Open Interest 74,520    
2 Year T-Notes(CBOT)
Dec02 021202 106~092 106~120 106~092 106~118 -0~003 17,145 53,324 -7,471
Mar03 021202 106~020 106~046 106~012 106~042 -0~006 15,728 68,012 +5,001
Total Volume and Open Interest 32,873 121,336 -2,470
3-Mth T-Bills(IMM)
Mar03 021202 98.79 98.79 98.79 98.79 unch 0 21 +0
Total Volume and Open Interest 0 591 +0
Eurodollars(CME)
Dec02 021202 98.573 98.580 98.567 98.580 unch 23,310 858,155 -1,832
Mar03 021202 98.480 98.520 98.460 98.505 -0.015 35,376 724,785 -1
Jun03 021202 98.150 98.260 98.150 98.240 -0.015 52,157 544,090 -3,228
Sep03 021202 97.740 97.880 97.730 97.855 unch 44,739 423,153 +2,698
Dec03 021202 97.290 97.440 97.270 97.425 +0.010 27,788 371,361 -7,681
Mar04 021202 96.880 97.005 96.850 96.990 unch 10,685 247,156 -1,669
Jun04 021202 96.460 96.590 96.440 96.575 -0.015 9,039 192,533 -2,410
Sep04 021202 96.135 96.250 96.100 96.235 -0.020 10,823 182,942 -1,240
Dec04 021202 95.880 96.000 95.860 95.985 -0.035 3,763 127,452 -542
Mar05 021202 95.715 95.825 95.695 95.805 -0.050 2,985 116,191 -1,148
Jun05 021202 95.560 95.670 95.540 95.645 -0.055 2,113 95,273 -188
Sep05 021202 95.405 95.520 95.395 95.495 -0.060 3,060 99,891 +794
Total Volume and Open Interest 235,948 4,438,449 -17,327
3-Mth Euro-Yen(CME)
Dec02 021202 99.92 99.92 99.92 99.92 unch 1 8,343 +46
Mar03 021202 99.87 99.87 99.87 99.87 unch 0 12,587 -44
Jun03 021202 99.89 99.89 99.89 99.89 -0.01 0 6,656 +3
Sep03 021202 99.88 99.88 99.88 99.88 -0.01 59 5,932 +49
Dec03 021202 99.85 99.85 99.85 99.85 unch 0 1,487 +0
Mar04 021202 99.80 99.80 99.80 99.80 unch 0 2,384 +0
Jun04 021202 99.80 99.80 99.80 99.80 unch 0 690 -40
Sep04 021202 99.75 99.75 99.75 99.75 unch 0 1,429 +0
Dec04 021202 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021202 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 60 43,730 +14
3-Mth Euro-Yen(SIMEX)
Dec02 021202 99.92 99.92 99.92 99.92 unch 51 60,138 -257
Mar03 021202 99.87 99.88 99.87 99.88 +0.00 3,079 49,282 -1,000
Jun03 021202 99.89 99.89 99.89 99.89 0.00 551 51,147 +206
Sep03 021202 99.88 99.89 99.88 99.88 unch 2,682 28,911 -2,568
Dec03 021202 99.86 99.86 99.85 99.86 unch 304 26,948 -4
Mar04 021202 99.80 99.80 99.80 99.80 unch 390 23,947 -230
Jun04 021202 99.80 99.80 99.80 99.80 unch 10 12,754 +10
Sep04 021202 99.76 99.76 99.76 99.76 unch 30 2,915 -20
Total Volume and Open Interest 7,097 271,071 -3,863
German Euro-Bund(EUREX)
Dec02 021129 111.09 111.50 110.94 111.45 +0.36 293,087 612,607 -17,738
Mar03 021129 110.64 111.08 110.55 111.02 +0.35 27,205 109,125 +14,220
Jun03 021129 110.45 110.45 110.45 110.45 +0.43 3,746 1 -600
Total Volume and Open Interest 324,038 721,733 -4,118
German Euro-Bobl(EUREX)
Dec02 021129 109.07 109.24 108.98 109.21 +0.14 278,913 503,216 -38,988
Mar03 021129 108.98 109.18 108.95 109.16 +0.14 48,917 121,004 +19,179
Jun03 021129 108.26 108.26 108.26 108.26 +0.14 2,285 0 -900
Total Volume and Open Interest 330,115 624,220 -20,709
Long Gilt(LIFFE)
Dec02 021129 118~04 118~13 118~00 118~10 +0~03 22,148 38,459 -1,513
Mar03 021129 117~10 117~21 117~08 117~18 +0~03 5,793 45,365 +2,778
Total Volume and Open Interest 27,941 83,824 +1,265
3-Mth Short Sterling(LIFFE)
Dec02 021129 95.98 95.99 95.97 95.99 +0.01 10,966 0 +0
Mar03 021129 95.90 95.95 95.90 95.93 +0.02 25,950 0 +0
Jun03 021129 95.71 95.78 95.71 95.75 +0.02 34,857 0 +0
Total Volume and Open Interest 113,365    
3-Mth Euribor(LIFFE)
Dec02 021129 97.075 97.085 97.045 97.080 +0.010 97,685 652,397 -15,166
Mar03 021129 97.150 97.175 97.140 97.165 +0.020 87,827 518,632 +3,086
Jun03 021129 97.080 97.130 97.070 97.110 +0.025 54,408 363,817 +6,500
Total Volume and Open Interest 356,327 2,330,453 +1,558
3-Mth Aus T-Bills(SFE)
Dec02 021202 95.19 95.20 95.17 95.18 -0.01 3,569 189,615 -2,250
Mar03 021202 95.27 95.29 95.19 95.21 -0.04 7,628 134,799 -255
Jun03 021202 95.19 95.21 95.10 95.12 -0.05 1,858 51,013 -535
Sep03 021202 95.11 95.11 94.98 94.99 -0.08 1,819 27,007 +335
Dec03 021202 94.96 94.98 94.85 94.87 -0.07 861 16,509 +39
Mar04 021202 94.85 94.85 94.71 94.74 -0.08 144 11,550 +80
Jun04 021202 94.72 94.72 94.62 94.62 -0.07 69 7,115 +15
Sep04 021202 94.54 94.54 94.49 94.50 -0.07 30 5,467 +6
Dec04 021202 94.41 94.41 94.39 94.40 -0.08 53 1,945 +33
Mar05 021202 94.34 94.34 94.32 94.33 -0.08 28 659 +28
Total Volume and Open Interest 16,103 446,334 -2,480
10-Year Aus T-Bonds(SFE)
Dec02 021202 94.42 94.43 94.30 94.32 -0.07 8,802 215,281 +0
Mar03 021202 94.18 94.18 94.18 94.18 -0.08      
Total Volume and Open Interest 8,802 215,281 +215,281
3-Year Aus T-Bonds(SFE)
Dec02 021202 95.04 95.06 94.91 94.94 -0.06 31,642 462,843 -7,762
Mar03 021202 94.82 94.82 94.72 94.72 -0.08      
Total Volume and Open Interest 31,642 462,843 -7,762
Gold(CMX)
Dec02 021202 315.8 318.0 315.5 317.6 +0.8 50,896 16,735 +0
Feb03 021202 317.6 319.0 316.6 318.5 +0.7 46,168 91,568 +0
Apr03 021202 318.2 319.7 317.3 319.2 +0.6 3,707 10,435 +0
Jun03 021202 319.5 320.3 318.1 319.8 +0.6 2,724 10,967 +0
Aug03 021202 320.4 320.4 320.4 320.4 +0.6 125 8,353 +0
Oct03 021202 321.0 321.0 321.0 321.0 +0.6 228 1,322 +0
Total Volume and Open Interest 104,570 166,371 +0
Silver(CMX)
Dec02 021202 440.5 443.5 440.0 442.2 +0.8 13,830 8,559 +0
Mar03 021202 443.5 446.0 441.5 444.2 +0.7 16,328 54,374 +0
May03 021202 445.0 448.0 444.0 445.5 +0.7 185 3,484 +0
Jul03 021202 445.0 449.0 445.0 446.8 +0.7 648 7,528 +0
Sep03 021202 447.9 447.9 447.9 447.9 +0.7 8 871 +0
Total Volume and Open Interest 31,410 83,456 +0
Platinum(NYM)
Jan03 021202 588.0 590.0 586.5 586.9 +5.0 700 7,482 +0
Apr03 021202 586.0 586.0 579.9 579.9 +6.0 0 60 +0
Jul03 021202 576.4 576.4 576.4 576.4 +6.0 0 7 +0
Total Volume and Open Interest 700 7,549 +0
Palladium(NYME)
Dec02 021202 270.00 270.00 255.00 262.05 -3.95 238 253 +0
Mar03 021202 263.00 264.50 260.25 264.05 -1.95 302 1,790 +0
Total Volume and Open Interest 540 2,043 +0
Copper(CMX)
Dec02 021202 75.70 76.30 75.45 75.65 +0.70 16,530 10,260 +0
Mar03 021202 76.70 77.20 76.05 76.50 +0.75 18,982 45,797 +0
May03 021202 77.20 77.40 76.65 76.85 +0.70 70 4,317 +0
Jul03 021202 77.30 77.50 77.00 77.15 +0.65 235 3,895 +0
Sep03 021202 78.05 78.05 77.40 77.40 +0.55 0 4,073 +0
Total Volume and Open Interest 36,968 86,622 +0
DJIA Index(CBOT)
Dec02 021202 8995 9040 8785 8870 unch 5,055 31,317 -1,352
Mar03 021202 8980 9025 8775 8855 unch 140 1,205 +47
Jun03 021202 8795 8841 8795 8841 unch 1 2 +0
Total Volume and Open Interest 5,196 32,551 -1,305
S & P 500(CME)
Dec02 021202 949.00 954.80 926.70 935.30 -0.70 31,127 526,881 -4,037
Mar03 021202 948.50 953.50 926.90 934.50 -0.80 2,778 107,669 +239
Jun03 021202 936.20 936.20 934.50 934.50 -0.80 385 4,373 +251
Sep03 021202 934.80 934.80 934.80 934.80 -0.80 4 405 +3
Total Volume and Open Interest 34,294 639,348 -3,544
S & P 500 E-Mini(Globex)
Dec02 021202 934.00 955.25 926.75 935.25 -0.75 151,426 444,041 -1,559
Mar03 021202 935.00 953.50 926.50 934.50 -0.75 18 509 +2
Total Volume and Open Interest 151,444 444,550 -1,557
NASDAQ 100(CME)
Dec02 021202 1144.00 1157.00 1110.00 1127.50 +10.50 7,039 0 -73,556
Mar03 021202 1151.00 1162.00 1117.00 1131.00 +10.50 205 0 -3,323
Jun03 021202 1134.50 1134.50 1134.50 1134.50 +10.50      
Total Volume and Open Interest 7,244    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021129 1125.0 1136.0 1084.0 1117.0 -7.0 177,026 157,241 -5,763
Mar03 021129 1122.5 1130.5 1106.0 1120.5 -7.0 63 53 +11
Total Volume and Open Interest 177,089 157,294 -5,752
NYSE Composite(NYBOT)
Dec02 021202 501.90 501.90 491.00 495.00 -0.15 2 2,455 +0
Mar03 021202 500.50 500.50 490.70 494.50 -0.15 0 80 +0
Jun03 021202 494.00 494.00 494.00 494.00 -0.15      
Total Volume and Open Interest 2 2,535 +0
S & P Midcap 400(CME)
Dec02 021202 455.00 457.50 448.00 451.50 +2.75 728 15,846 +171
Mar03 021202 451.60 451.60 451.60 451.60 +2.45      
Jun03 021202 452.60 452.60 452.60 452.60 +2.45      
Total Volume and Open Interest 728 15,846 +171
Russell 2000(CME)
Dec02 021202 412.50 414.25 405.75 409.00 +2.60 1,915 27,958 -256
Mar03 021202 409.00 409.00 409.00 409.00 +2.60 3 121 +0
Jun03 021202 411.00 411.00 411.00 411.00 +2.60      
Total Volume and Open Interest 1,918 28,079 -256
Value Line(KCBT)
Dec02 021202 1107.00 1116.00 1087.00 1097.00 +3.00 30 351 -1
Total Volume and Open Interest 58 413 +27
Nikkei 225(CME)
Dec02 021129 9190 9210 9115 9130 +75 2,699 19,463 +108
Mar03 021129 9225 9225 9140 9140 +75 29 159 +26
Total Volume and Open Interest 2,728 19,629 +134
Nikkei 225(SIMEX)
Dec02 021202 9180 9260 9105 9195 +40 13,805 97,048 -2,276
Mar03 021202 9185 9185 9185 9185 +40 41 485 +31
Jun03 021202 9145 9145 9145 9145 +40      
Total Volume and Open Interest 13,846 97,533 -2,245
CAC 40(MATIF)
Dec02 021129 3344.0 3369.5 3290.0 3321.0 -16.5 111,833 438,989 +83,522
Jan03 021129 3328.0 3328.0 3328.0 3328.0 -16.0 800 2,372 +400
Total Volume and Open Interest 254,486 975,407 -21,444
DAX Index(EUREX)
Dec02 021202 3388.5 3484.5 3368.5 3371.5 +13.0 50,396 215,391 -2,315
Mar03 021202 3446.0 3501.0 3395.5 3395.5 +13.5 360 17,603 +308
Jun03 021202 3464.0 3523.5 3420.5 3420.5 +13.5 4 2,663 +4
Total Volume and Open Interest 50,760 235,657 -2,003
FT-SE 100(LIFFE)
Dec02 021202 4209.00 4227.50 4148.00 4155.00 -15.00 41,354 381,349 +4,055
Mar03 021202 4185.50 4212.00 4135.00 4141.50 -15.00 1,711 59,682 +1,164
Jun03 021202 4143.00 4149.00 4143.00 4149.00 -15.00 0 26,478 +0
Total Volume and Open Interest 43,128 473,858 +5,280
SPI 200(SFE)
Dec02 021129 3063.0 3073.0 3050.0 3057.0 -7.0 14,785 159,931 +7,221
Mar03 021129 3059.0 3075.0 3058.0 3061.0 -6.0 2,159 6,205 +1,465
Jun03 021129 3080.0 3081.0 3066.0 3066.0 -6.0 32 1,481 +32
Total Volume and Open Interest 16,976 170,166 +8,718
GSCI(CME)
Dec02 021202 218.40 221.35 217.50 220.00 +2.40 84 14,730 -16
Jan03 021202 219.30 219.30 219.30 219.30 +1.90 65 55 +55
Feb03 021202 217.20 217.20 217.20 217.20 +2.20      
Total Volume and Open Interest 149 14,785 +39
Bridge CRB Index(NYBOT)
Jan03 021202 231.75 234.50 231.50 233.25 +2.00 10 324 +0
Feb03 021202 231.00 232.00 231.00 232.00 +2.00 0 220 +0
Apr03 021202 228.50 230.25 228.50 230.25 +2.00 3 123 +0
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