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 Fri December 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021206 564.75 567.50 560.75 563.25 +1.25 49,457 77,767 -2,583
Mar03 021206 562.00 563.50 557.75 560.50 +1.75 14,765 50,004 +670
May03 021206 553.00 555.50 549.75 551.75 +1.00 4,791 40,311 +534
Jul03 021206 550.00 552.50 546.00 548.75 +1.50 5,589 26,598 +1,303
Aug03 021206 540.50 542.50 537.00 539.00 +1.50 84 2,210 +3
Sep03 021206 524.00 526.00 521.50 521.50 unch 13 306 +5
Nov03 021206 505.50 508.50 504.50 505.00 unch 3,338 17,403 +845
Total Volume and Open Interest 78,049 214,789 +789
Soybean Meal(CBOT)
Dec02 021206 163.50 164.20 162.50 162.60 -0.40 8,203 4,538 -1,755
Jan03 021206 164.80 165.40 163.40 163.60 -0.70 22,084 34,904 -700
Mar03 021206 164.50 165.30 163.70 164.10 -0.30 6,857 29,469 +1,934
May03 021206 163.40 164.50 162.90 163.20 unch 3,222 27,996 +537
Jul03 021206 162.50 163.50 162.30 162.40 -0.20 3,896 20,340 +1,126
Aug03 021206 159.90 161.00 159.80 160.10 +0.20 1,192 5,641 +272
Sep03 021206 156.50 157.50 156.50 156.90 +0.80 629 4,252 +261
Oct03 021206 153.50 154.00 153.10 153.20 +0.50 91 3,187 -28
Total Volume and Open Interest 46,888 141,783 +1,929
Soybean Oil(CBOT)
Dec02 021206 22.05 22.15 21.86 22.01 -0.02 4,415 4,074 -552
Jan03 021206 22.05 22.22 21.90 22.01 unch 28,421 59,210 -2,032
Mar03 021206 22.02 22.17 21.84 21.96 -0.03 10,570 45,728 -424
May03 021206 21.68 21.75 21.47 21.56 -0.05 2,522 25,914 +686
Jul03 021206 21.48 21.50 21.25 21.30 -0.10 2,308 15,022 +496
Aug03 021206 21.25 21.25 21.00 21.00 -0.10 156 3,379 +49
Sep03 021206 21.00 21.00 20.70 20.70 -0.10 91 1,627 -49
Oct03 021206 20.50 20.50 20.30 20.30 -0.08 115 1,146 +111
Total Volume and Open Interest 49,625 164,754 -2,012
Canola(WCE)
Jan03 021206 435.0 436.5 431.5 431.6 -1.9 6,197 21,670 -2,564
Mar03 021206 441.0 441.0 436.5 436.7 -1.5 6,427 18,179 +492
May03 021206 444.0 444.8 440.3 440.3 -0.7 1,168 8,518 +119
Jul03 021206 443.0 443.0 439.0 439.6 +0.3 258 2,784 +82
Sep03 021206 384.0 384.0 384.0 384.0 -4.5 0 200 +0
Total Volume and Open Interest 14,419 60,917 -1,750
Corn(CBOT)
Dec02 021206 232.00 234.25 231.50 233.25 -0.75 8,629 16,232 -3,491
Mar03 021206 236.50 238.25 235.00 237.25 +1.25 58,647 253,140 +4,009
May03 021206 239.00 240.75 237.50 239.75 +1.50 5,827 65,824 +240
Jul03 021206 240.75 243.25 240.25 242.00 +1.25 4,709 64,876 +652
Sep03 021206 240.00 241.00 239.50 240.00 unch 862 14,528 -46
Dec03 021206 239.25 239.75 238.00 238.25 -0.75 2,717 43,156 +680
Total Volume and Open Interest 81,426 463,201 +2,076
Wheat(CBOT)
Dec02 021206 348.00 352.00 342.50 349.25 +2.25 1,742 1,505 -256
Mar03 021206 352.50 361.00 351.50 357.75 +4.75 24,928 56,906 -1,932
May03 021206 340.00 346.00 340.00 344.25 +4.75 1,039 4,372 +34
Jul03 021206 307.50 312.50 307.00 309.50 +3.00 3,250 13,072 +126
Sep03 021206 311.50 314.00 311.50 313.00 +2.50 89 2,200 +52
Total Volume and Open Interest 31,444 81,763 -1,960
Wheat(KCBT)
Dec02 021206 399.50 405.50 399.50 404.00 +3.75 582 552 -332
Mar03 021206 386.00 392.50 385.50 391.75 +4.00 9,349 34,778 -187
May03 021206 369.00 373.00 369.00 372.25 +4.50 1,095 5,511 -131
Jul03 021206 344.50 346.50 341.75 344.00 +0.25 1,237 9,072 +105
Sep03 021206 342.50 343.50 341.50 343.50 +1.50 51 2,133 +14
Total Volume and Open Interest 12,398 53,268 -461
Wheat(MGE)
Dec02 021206 392.00 400.00 390.75 398.00 +8.00 39 43 +10
Mar03 021206 401.50 407.00 400.50 405.75 +5.00 3,451 16,328 +886
May03 021206 396.75 400.50 395.00 399.50 +4.75 740 4,218 +76
Jul03 021206 385.00 389.00 384.00 387.00 +2.50 397 1,903 -83
Sep03 021206 362.50 362.50 361.50 361.50 +2.50 399 1,510 +135
Total Volume and Open Interest 5,050 25,027 +1,043
Oats(CBOT)
Dec02 021206 200.00 201.00 197.25 197.50 -1.50 113 345 -38
Mar03 021206 203.50 204.50 199.75 200.00 -3.25 444 4,917 +24
May03 021206 194.38 195.00 192.75 192.75 -2.25 41 911 +20
Jul03 021206 179.25 179.25 179.25 179.25 unch 4 137 +2
Total Volume and Open Interest 602 6,375 +8
Rough Rice(CBOT)
Jan03 021206 4.03 4.07 4.01 4.03 -0.01 378 4,574 -166
Mar03 021206 4.28 4.31 4.26 4.26 -0.02 363 2,338 +155
May03 021206 4.47 4.51 4.47 4.49 -0.01 11 1,107 +0
Jul03 021206 4.68 4.68 4.63 4.63 unch 43 784 -17
Total Volume and Open Interest 819 8,835 -5
Live Cattle(CME)
Dec02 021206 75.550 75.550 74.475 74.850 -0.775 5,202 17,735 -1,853
Feb03 021206 79.350 79.350 78.025 78.100 -1.425 5,645 55,877 +468
Apr03 021206 78.350 78.500 77.200 77.400 -1.225 2,560 29,055 -387
Jun03 021206 72.600 72.675 71.650 72.000 -0.825 1,263 17,703 -7
Aug03 021206 71.200 71.250 70.250 70.550 -0.750 522 5,312 +55
Oct03 021206 72.600 72.700 71.600 71.600 -0.900 67 693 +6
Total Volume and Open Interest 15,259 126,375 -1,718
Feeder Cattle(CME)
Jan03 021206 85.450 85.450 83.900 83.950 -1.400 676 7,106 -52
Mar03 021206 83.850 83.850 82.400 82.500 -1.400 459 3,858 +124
Apr03 021206 83.300 83.300 81.950 81.975 -1.375 106 1,484 +12
May03 021206 83.400 83.450 82.150 82.300 -1.250 28 777 +7
Aug03 021206 85.400 85.400 84.250 84.400 -1.250 25 705 +15
Sep03 021206 84.900 84.900 84.100 84.200 -1.100 16 83 +6
Oct03 021206 84.900 84.900 84.300 84.300 -0.950 1 16 +1
Total Volume and Open Interest 1,311 14,029 +113
Lean Hogs(CME)
Dec02 021206 46.250 46.400 44.950 45.675 -0.750 4,183 12,200 -1,373
Feb03 021206 54.500 54.750 53.200 53.325 -1.475 4,266 24,968 +959
Apr03 021206 59.700 59.975 58.500 58.725 -1.150 1,698 7,500 +479
May03 021206 62.700 62.700 61.750 61.925 -0.950 177 1,853 +109
Jun03 021206 66.600 66.700 65.750 65.975 -0.775 322 3,948 +102
Jul03 021206 63.650 63.700 63.050 63.125 -0.675 75 1,240 +62
Aug03 021206 60.800 61.100 60.350 60.425 -0.650 25 769 +7
Oct03 021206 52.850 52.900 52.600 52.600 -0.125 11 133 +6
Total Volume and Open Interest 10,760 52,637 +352
Pork Bellies(CME)
Feb03 021206 85.800 85.800 83.600 84.275 -1.525 362 2,076 +96
Mar03 021206 84.750 84.750 82.600 83.025 -1.725 47 239 +34
May03 021206 85.200 85.200 83.850 84.200 -1.100 17 75 +7
Jul03 021206 86.000 86.000 85.100 85.900 -0.750 85 140 +41
Aug03 021206 85.300 85.300 85.300 85.300 unch 0 13 +0
Total Volume and Open Interest 511 2,543 +178
Cocoa(NYBOT)
Dec02 021206 2003 2011 2003 2006 +51 47 749 -29
Mar03 021206 1930 1961 1925 1947 +52 6,431 33,303 +187
May03 021206 1917 1940 1912 1930 +52 551 11,054 +24
Jul03 021206 1895 1923 1892 1912 +53 58 7,864 -6
Sep03 021206 1900 1915 1900 1907 +56 52 7,505 +17
Dec03 021206 1895 1907 1895 1903 +58 620 9,501 +248
Mar04 021206 1896 1902 1896 1902 +57 131 3,355 -6
Total Volume and Open Interest 7,922 81,999 +423
Coffee "C"(NYBOT)
Dec02 021206 67.00 67.00 63.40 63.40 -3.50 83 398 -61
Mar03 021206 71.35 71.35 66.90 67.30 -3.80 5,247 49,095 +543
May03 021206 73.40 73.40 69.25 69.45 -3.90 555 9,469 -7
Jul03 021206 75.40 75.50 71.50 71.55 -4.00 51 7,334 -6
Sep03 021206 77.50 77.50 73.25 73.25 -4.00 22 4,206 +2
Dec03 021206 78.80 78.80 75.00 75.00 -4.00 30 996 +6
Total Volume and Open Interest 5,993 72,925 +478
Orange Juice(NYBOT)
Jan03 021206 97.40 97.70 97.05 97.35 +0.05 1,758 10,814 -643
Mar03 021206 100.10 100.40 99.75 100.00 unch 1,183 6,923 +109
May03 021206 102.00 102.10 101.90 102.10 +0.05 289 4,264 +59
Jul03 021206 103.50 103.75 103.50 103.75 +0.45 59 934 +30
Sep03 021206 104.75 104.75 104.75 104.75 +0.45 0 256 +0
Total Volume and Open Interest 3,289 23,531 -445
Sugar #11(NYBOT)
Mar03 021206 7.55 7.66 7.40 7.45 -0.09 12,922 123,346 -1,324
May03 021206 6.87 6.95 6.76 6.79 -0.06 1,131 28,231 -49
Jul03 021206 6.22 6.25 6.16 6.16 -0.06 1,740 24,353 +21
Oct03 021206 6.14 6.14 6.05 6.05 -0.08 1,634 21,765 +348
Mar04 021206 6.15 6.15 6.04 6.04 -0.08 1,015 9,103 +29
Total Volume and Open Interest 18,680 215,025 -791
London Cocoa(LCE)
Dec02 021206 1215 1255 1215 1241 +27 6,887 15,238 -5,721
Mar03 021206 1246 1289 1246 1275 +29 9,333 75,884 +4,814
May03 021206 1265 1301 1265 1286 +26 864 29,815 +214
Jul03 021206 1275 1309 1275 1296 +26 192 15,118 -156
Sep03 021206 1285 1318 1285 1307 +25 362 11,581 +336
Dec03 021206 1296 1330 1296 1316 +25 1,069 13,979 +652
Mar04 021206 1316 1338 1316 1327 +27 525 5,282 +362
Total Volume and Open Interest 19,332 167,623 +601
London Coffee(LCE)
Jan03 021206 813.00 815.00 787.00 791.00 -15.00 3,022 42,465 -1,770
Mar03 021206 827.00 833.00 804.00 808.00 -17.00 1,376 39,652 +495
May03 021206 840.00 847.00 823.00 823.00 -15.00 218 19,907 +171
Jul03 021206 857.00 861.00 837.00 837.00 -15.00 9 15,438 -9
Sep03 021206 872.00 874.00 851.00 851.00 -15.00 158 8,275 +3
Nov03 021206 887.00 889.00 866.00 866.00 -13.00 5 4,369 +0
Total Volume and Open Interest 4,788 131,286 -1,110
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021206 212.50 214.00 208.50 209.00 -3.60 1,486 34,087 -766
May03 021206 201.00 202.10 198.00 198.70 -2.60 835 10,411 +30
Aug03 021206 188.00 189.60 186.20 186.20 -1.90 108 9,056 +56
Oct03 021206 174.50 175.00 172.30 172.50 -2.00 25 5,024 -4
Total Volume and Open Interest 2,454 62,617 -684
Cotton(NYBOT)
Dec02 021205 46.10 46.30 45.75 46.15 +0.50 44 47 -41
Mar03 021206 48.80 49.40 48.70 49.11 +0.31 3,529 44,954 -480
May03 021206 52.70 53.22 52.65 53.05 +0.35 982 16,533 +78
Jul03 021206 53.87 54.40 53.87 54.20 +0.40 147 6,081 -8
Oct03 021206 54.60 54.60 54.40 54.40 +0.15 164 704 +97
Dec03 021206 55.10 55.25 54.85 55.05 +0.20 318 4,000 +149
Total Volume and Open Interest 5,344 73,051 -66
Lumber(CME)
Jan03 021206 238.5 239.5 237.0 239.2 +2.9 468 2,031 -37
Mar03 021206 249.2 251.0 249.0 250.7 +2.7 130 589 +4
May03 021206 257.0 257.5 257.0 257.5 +2.3 18 239 +3
Jul03 021206 262.0 262.0 262.0 262.0 +0.8 2 51 +2
Total Volume and Open Interest 618 2,914 -28
Crude Oil(NYM)
Jan03 021206 27.20 27.50 26.82 26.93 -0.36 68,103 135,634 +2,199
Feb03 021206 27.07 27.35 26.80 26.89 -0.28 38,783 66,383 +5,029
Mar03 021206 26.75 26.98 26.50 26.60 -0.20 21,182 41,467 +4,596
Apr03 021206 26.59 26.59 26.21 26.29 -0.18 7,944 32,405 +918
May03 021206 26.12 26.12 25.95 25.98 -0.16 1,719 21,404 +229
Jun03 021206 25.75 25.90 25.56 25.67 -0.14 2,664 28,923 -166
Jul03 021206 25.55 25.55 25.36 25.36 -0.12 870 18,241 -240
Aug03 021206 25.00 25.07 25.00 25.07 -0.11 1,451 11,130 +267
Sep03 021206 24.75 24.83 24.75 24.83 -0.09 1,428 17,003 +224
Oct03 021206 24.46 24.60 24.46 24.60 -0.08 18 8,590 +0
Total Volume and Open Interest 149,660 497,996 +14,640
Heating Oil(NYM)
Jan03 021206 75.50 76.70 74.50 74.73 -0.89 23,589 51,462 -894
Feb03 021206 75.20 76.25 74.40 74.83 -0.36 13,901 25,793 -2,066
Mar03 021206 72.95 74.40 72.10 72.63 -0.21 5,228 16,696 +418
Apr03 021206 71.60 71.60 70.20 70.43 -0.16 2,873 14,283 +39
May03 021206 69.50 69.50 68.25 68.38 -0.16 813 8,202 +319
Jun03 021206 68.60 68.60 67.10 67.48 -0.16 321 6,284 +16
Jul03 021206 68.35 68.35 67.23 67.23 -0.16 133 4,408 +28
Aug03 021206 68.35 68.35 67.23 67.23 -0.16 10 3,170 +5
Sep03 021206 68.75 68.75 67.63 67.63 -0.16 37 2,616 +1
Oct03 021206 69.20 69.20 68.08 68.08 -0.16 6 1,318 -4
Total Volume and Open Interest 46,960 142,834 -2,135
Unleaded Gas(NYM)
Jan03 021206 75.00 75.75 73.80 74.03 -1.24 21,070 42,597 -18
Feb03 021206 74.70 75.50 74.00 74.15 -0.89 10,942 17,829 +2,589
Mar03 021206 75.40 75.70 74.50 74.55 -0.74 2,613 12,000 +1,254
Apr03 021206 81.50 81.80 81.05 81.05 -0.64 922 10,224 -168
May03 021206 80.77 80.77 80.77 80.77 -0.62 210 5,013 -6
Jun03 021206 80.60 80.60 79.77 79.77 -0.60 363 4,315 +3
Jul03 021206 79.10 79.20 78.20 78.20 -0.57 150 2,069 +65
Aug03 021206 76.70 76.70 76.15 76.15 -0.52 50 2,561 +50
Total Volume and Open Interest 36,490 100,770 +3,749
Natural Gas(NYM)
Jan03 021206 4.360 4.430 4.340 4.383 -0.023 40,005 50,857 -4,659
Feb03 021206 4.330 4.385 4.310 4.351 -0.008 9,421 34,055 -18
Mar03 021206 4.240 4.310 4.240 4.276 +0.013 4,955 36,377 +504
Apr03 021206 4.100 4.150 4.100 4.131 +0.016 3,700 18,754 +806
May03 021206 4.050 4.085 4.050 4.066 +0.011 1,828 14,893 -197
Jun03 021206 4.060 4.085 4.055 4.066 +0.006 646 21,721 +120
Jul03 021206 4.075 4.110 4.050 4.086 +0.006 454 16,181 -23
Aug03 021206 4.080 4.115 4.080 4.096 +0.001 621 11,966 +125
Total Volume and Open Interest 64,014 374,145 -3,232
Brent Crude Oil(IPE)
Jan03 021206 25.90 26.00 25.37 25.46 -0.34 35,290 57,564 +2,090
Feb03 021206 25.59 25.70 25.15 25.19 -0.32 24,692 67,877 -1,518
Mar03 021206 25.41 25.47 24.96 25.02 -0.30 5,586 31,478 +1,794
Apr03 021206 25.14 25.19 24.78 24.81 -0.25 1,235 18,506 +224
May03 021206 24.90 24.90 24.57 24.58 -0.22 590 13,324 +94
Jun03 021206 24.60 24.60 24.34 24.35 -0.19 2,342 23,669 +256
Jul03 021206 24.30 24.30 24.12 24.12 -0.18 543 9,702 +158
Aug03 021206 24.09 24.11 23.88 23.88 -0.19 750 6,317 +60
Total Volume and Open Interest 75,707 278,785 +4,429
Gas Oil(IPE)
Dec02 021206 227.00 227.00 222.00 223.50 -1.00 15,864 42,781 -252
Jan03 021206 226.00 226.50 221.75 222.50 -1.50 19,381 62,448 -1,825
Feb03 021206 222.50 223.75 219.25 220.25 -1.75 5,880 25,220 +1,960
Mar03 021206 219.00 219.25 216.00 216.50 -1.75 927 11,963 +494
Apr03 021206 212.00 212.50 212.00 212.50 -1.50 150 8,270 +0
May03 021206 208.00 208.50 208.00 208.50 -1.50 100 6,053 -50
Jun03 021206 208.75 208.75 206.50 206.50 -1.50 328 17,094 -55
Jul03 021206 208.50 208.50 206.00 206.00 -1.50 0 3,002 +0
Total Volume and Open Interest 42,630 204,387 +272
US Dollar Index(NYBOT)
Dec02 021206 106.10 106.15 104.95 105.38 -0.81 609 11,396 -347
Mar03 021206 106.58 106.65 105.35 105.87 -0.79 467 3,215 +362
Jun03 021206 106.36 106.36 106.36 106.36 -0.77 1 9 +1
Total Volume and Open Interest 1,077 14,621 +16
Australian Dollar(CME)
Dec02 021206 56.00 56.17 55.95 56.06 -0.01 1,547 32,231 +1,126
Mar03 021206 55.58 55.70 55.50 55.60 -0.01 658 5,286 +495
Jun03 021206 55.14 55.14 55.14 55.14 -0.01 0 682 +0
Total Volume and Open Interest 2,206 38,461 +1,622
British Pound(CME)
Dec02 021206 156.76 157.84 156.76 157.42 +0.42 2,047 29,454 -546
Mar03 021206 155.80 157.00 155.76 156.42 +0.42 463 4,224 +445
Jun03 021206 155.44 155.44 155.44 155.44 +0.42 0 18 +0
Total Volume and Open Interest 2,510 33,697 -101
Canadian Dollar(CME)
Dec02 021206 64.17 64.20 63.68 63.85 -0.21 4,808 46,390 -518
Mar03 021206 63.94 63.97 63.45 63.62 -0.22 2,233 14,130 +1,137
Jun03 021206 63.50 63.50 63.38 63.41 -0.23 107 3,823 +60
Sep03 021206 63.22 63.22 63.21 63.21 -0.24 3 933 -11
Total Volume and Open Interest 7,151 65,953 +668
Japanese Yen(CME)
Dec02 021206 80.05 82.00 80.02 80.79 +0.76 10,694 74,549 +676
Mar03 021206 80.33 82.40 80.30 81.08 +0.76 6,144 10,928 +3,313
Jun03 021206 81.37 81.37 81.37 81.37 +0.76 16 70 +15
Total Volume and Open Interest 16,854 85,765 +4,004
Swiss Franc(CME)
Dec02 021206 67.99 68.85 67.99 68.60 +0.61 7,031 39,067 +718
Mar03 021206 68.14 68.90 68.12 68.73 +0.61 830 2,601 +697
Jun03 021206 68.87 68.87 68.87 68.87 +0.61 2 10 +2
Total Volume and Open Interest 7,865 41,733 +1,415
EuroFX(CME)
Dec02 021206 100.01 101.20 99.99 100.88 +0.88 6,579 92,487 -1,277
Mar03 021206 99.66 100.85 99.63 100.51 +0.88 1,914 7,982 +1,382
Jun03 021206 100.20 100.20 100.00 100.17 +0.88 3 418 +2
Total Volume and Open Interest 8,496 100,936 +107
Mexican Peso(CME)
Dec02 021206 9700.0 9780.0 9650.0 9775.0 +70.0 4,069 16,783 -377
Mar03 021206 9515.0 9600.0 9460.0 9592.5 +67.5 1,266 4,747 +677
Total Volume and Open Interest 5,335 22,263 +300
30-Year T-Bonds(CBOT)
Dec02 021206 110~09 112~00 110~03 110~17 +0~02 49,016 83,494 -18,962
Mar03 021206 108~28 110~26 108~24 109~07 +0~01 239,700 350,912 +22,094
Jun03 021206 107~29 109~12 107~18 107~30 unch 250 13,798 +31
Total Volume and Open Interest 288,966 448,292 +3,163
Municipal Bonds(CBOT)
Dec02 021206 108~01 109~03 107~21 108~10 +0~11 417 2,687 -195
Mar03 021206 101~19 102~11 101~05 101~30 +0~12 807 1,258 +278
Total Volume and Open Interest 1,224 3,945 +83
10-Year T-Notes(CBOT)
Dec02 021206 113~020 114~090 113~010 113~190 +0~125 51,241 146,134 -27,100
Mar03 021206 111~200 113~000 111~195 112~070 +0~125 531,196 671,491 +14,034
Total Volume and Open Interest 582,437 820,837 -13,066
5-Year T-Notes(CBOT)
Dec02 021206 112~085 112~285 112~085 112~180 +0~100 57,576 132,024 -31,577
Mar03 021206 110~295 111~210 110~280 111~070 +0~100 79,986 583,824 +32,279
Total Volume and Open Interest 137,562 715,848 +702
2 Year T-Notes(CBOT)
Dec02 021206 107~040 107~048 107~028 107~042 +0~024 12,079 21,767 -8,324
Mar03 021206 106~073 106~106 106~072 106~099 +0~027 12,330 96,179 +6,842
Total Volume and Open Interest 24,409 117,946 -1,482
3-Mth T-Bills(IMM)
Mar03 021206 98.83 98.83 98.83 98.83 +0.04 0 31 +0
Total Volume and Open Interest 14 581 -5
Eurodollars(CME)
Dec02 021206 98.590 98.613 98.585 98.600 +0.007 73,160 837,725 +6,281
Mar03 021206 98.530 98.590 98.530 98.575 +0.040 109,251 724,826 +4,240
Jun03 021206 98.310 98.415 98.305 98.395 +0.080 156,565 555,802 +2,967
Sep03 021206 97.970 98.125 97.970 98.090 +0.105 151,212 431,801 +9,615
Dec03 021206 97.585 97.725 97.560 97.715 +0.130 90,788 372,529 +1,175
Mar04 021206 97.190 97.330 97.180 97.315 +0.135 40,568 244,219 -5,709
Jun04 021206 96.790 96.940 96.790 96.930 +0.145 22,705 197,094 +188
Sep04 021206 96.450 96.600 96.450 96.585 +0.140 15,769 168,634 -2,192
Dec04 021206 96.185 96.330 96.170 96.300 +0.125 9,771 124,179 +1,007
Mar05 021206 95.995 96.150 95.985 96.100 +0.110 9,983 114,858 +1,176
Jun05 021206 95.825 95.980 95.815 95.920 +0.100 7,280 92,677 -1,400
Sep05 021206 95.675 95.830 95.665 95.760 +0.090 6,016 95,297 -759
Total Volume and Open Interest 712,299 4,412,024 +17,850
3-Mth Euro-Yen(CME)
Dec02 021206 99.92 99.92 99.92 99.92 unch 214 8,706 -183
Mar03 021206 99.88 99.88 99.88 99.88 +0.02 5 12,421 -56
Jun03 021206 99.89 99.89 99.89 99.89 unch 3 5,660 +54
Sep03 021206 99.88 99.88 99.88 99.88 +0.01 0 6,206 +305
Dec03 021206 99.85 99.85 99.85 99.85 +0.01 1 1,592 +41
Mar04 021206 99.79 99.79 99.79 99.79 +0.01 50 2,364 -18
Jun04 021206 99.79 99.79 99.79 99.79 unch 0 690 +0
Sep04 021206 99.74 99.74 99.74 99.74 unch 0 1,431 +0
Dec04 021206 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021206 99.64 99.64 99.64 99.64 unch 0 760 +0
Total Volume and Open Interest 273 43,292 +143
3-Mth Euro-Yen(SIMEX)
Dec02 021206 99.92 99.92 99.92 99.92 unch 158 60,668 +85
Mar03 021206 99.87 99.87 99.87 99.87 +0.01 1,070 45,773 -14
Jun03 021206 99.89 99.89 99.89 99.89 unch 477 55,225 -266
Sep03 021206 99.87 99.88 99.87 99.88 +0.01 544 29,673 -899
Dec03 021206 99.85 99.85 99.85 99.85 +0.01 50 27,048 +30
Mar04 021206 99.79 99.80 99.79 99.79 unch 33 23,929 -14
Jun04 021206 99.79 99.79 99.79 99.79 +0.01 0 12,754 +0
Sep04 021206 99.75 99.75 99.75 99.75 +0.01 37 2,974 -5
Total Volume and Open Interest 2,369 273,043 -1,083
German Euro-Bund(EUREX)
Dec02 021206 111.78 111.97 111.72 111.92 +0.11 721,846 42,758 -200,675
Mar03 021206 111.38 111.99 111.30 111.60 +0.19 778,828 571,797 +158,166
Jun03 021206 110.58 111.02 110.55 110.81 +0.15 5,642 2 +1
Total Volume and Open Interest 1,506,316 614,557 -42,508
German Euro-Bobl(EUREX)
Dec02 021206 109.30 109.38 109.23 109.36 +0.07 439,848 52,566 -198,612
Mar03 021206 109.34 109.68 109.24 109.57 +0.26 528,275 430,296 +91,021
Jun03 021206 108.62 108.62 108.62 108.62 +0.28 2,903 2,435 +0
Total Volume and Open Interest 971,026 485,297 -107,591
Long Gilt(LIFFE)
Dec02 021206 118~27 119~16 118~27 119~06 +0~11 1,812 19,564 -1,136
Mar03 021206 118~01 118~26 118~01 118~14 +0~11 28,850 75,328 +160
Total Volume and Open Interest 30,662 94,892 -976
3-Mth Short Sterling(LIFFE)
Dec02 021206 95.98 96.01 95.98 95.99 unch 24,857 0 +0
Mar03 021206 95.98 96.10 95.98 96.05 +0.06 36,388 0 +0
Jun03 021206 95.86 95.97 95.84 95.94 +0.09 45,692 0 +0
Total Volume and Open Interest 151,775    
3-Mth Euribor(LIFFE)
Dec02 021206 97.125 97.130 97.115 97.120 -0.010 381,639 571,175 -8,429
Mar03 021206 97.195 97.230 97.180 97.210 +0.015 258,488 547,308 +21,318
Jun03 021206 97.160 97.215 97.140 97.195 +0.040 172,584 372,402 +5,162
Total Volume and Open Interest 1,119,255 2,350,762 +23,798
3-Mth Aus T-Bills(SFE)
Dec02 021206 95.16 95.19 95.16 95.18 unch 5,022 187,970 -2,054
Mar03 021206 95.33 95.37 95.30 95.36 +0.04 11,230 132,986 +3,817
Jun03 021206 95.25 95.28 95.22 95.28 +0.04 3,084 50,036 +1,107
Sep03 021206 95.13 95.16 95.12 95.15 +0.03 1,486 24,602 -579
Dec03 021206 95.01 95.05 94.99 95.03 +0.03 291 16,294 -92
Mar04 021206 94.91 94.93 94.91 94.91 +0.02 1 12,193 -40
Jun04 021206 94.79 94.80 94.79 94.79 +0.01 50 7,007 -40
Sep04 021206 94.69 94.70 94.68 94.68 +0.02 70 5,264 -90
Dec04 021206 94.59 94.59 94.59 94.59 +0.02 0 1,928 +0
Mar05 021206 94.52 94.52 94.52 94.52 +0.02 0 624 +0
Total Volume and Open Interest 21,234 439,555 +2,029
10-Year Aus T-Bonds(SFE)
Dec02 021206 94.55 94.67 94.54 94.61 +0.07 5,535 189,873 +5,122
Mar03 021206 94.46 94.50 94.45 94.45 +0.02 705 5,763 +341
Total Volume and Open Interest 11,084 190,173 -1,941
3-Year Aus T-Bonds(SFE)
Dec02 021206 95.13 95.15 95.09 95.14 +0.02 30,801 459,554 +7,411
Mar03 021206 94.89 94.93 94.89 94.93 +0.02 314 1,631 +176
Total Volume and Open Interest 31,115 461,185 +7,587
Gold(CMX)
Dec02 021206 325.0 328.0 325.0 326.3 +1.5 395 1,547 -220
Feb03 021206 326.7 330.0 325.3 327.1 +1.5 35,619 108,097 +7,658
Apr03 021206 327.8 331.0 326.0 327.8 +1.4 200 11,530 +37
Jun03 021206 328.2 331.0 327.0 328.4 +1.4 997 13,283 +131
Aug03 021206 327.9 329.0 327.9 329.0 +1.4 212 8,411 +42
Oct03 021206 329.6 329.6 329.6 329.6 +1.4 0 1,327 +0
Total Volume and Open Interest 37,921 171,013 +7,795
Silver(CMX)
Dec02 021206 468.0 468.0 459.5 463.2 +1.0 116 1,458 -43
Mar03 021206 467.0 469.0 460.0 465.0 +1.0 16,514 54,794 -243
May03 021206 467.5 470.0 463.0 466.4 +1.0 49 3,545 -6
Jul03 021206 472.0 473.0 463.0 467.7 +0.9 42 7,420 -21
Sep03 021206 464.0 468.7 464.0 468.7 +0.8 2 873 -2
Total Volume and Open Interest 16,776 77,015 -361
Platinum(NYM)
Jan03 021206 596.0 598.8 594.0 597.8 +3.1 594 7,887 +26
Apr03 021206 590.0 592.0 590.0 590.8 +2.6 17 188 +13
Jul03 021206 587.0 587.3 587.0 587.3 +2.6 4 11 +4
Total Volume and Open Interest 615 8,086 +43
Palladium(NYME)
Dec02 021206 249.50 249.50 249.50 249.50 +3.05 19 152 -11
Mar03 021206 251.00 256.00 242.00 251.25 +3.05 169 1,960 +46
Total Volume and Open Interest 188 2,112 +35
Copper(CMX)
Dec02 021206 73.80 74.05 73.15 74.05 +0.05 516 3,336 -517
Mar03 021206 75.10 75.25 73.90 74.90 +0.10 6,028 50,442 -491
May03 021206 75.65 75.65 74.55 75.35 +0.15 3 4,311 -2
Jul03 021206 74.85 75.95 74.85 75.75 +0.15 14 3,928 +0
Sep03 021206 75.95 76.10 75.95 76.10 +0.15 0 4,089 +0
Total Volume and Open Interest 6,660 84,554 -1,001
DJIA Index(CBOT)
Dec02 021206 8600 8680 8485 8657 +17 21,058 31,860 -489
Mar03 021206 8580 8660 8460 8641 +16 236 1,253 -16
Jun03 021206 8580 8626 8580 8626 +15 0 4 +0
Total Volume and Open Interest 21,294 33,144 -517
S & P 500(CME)
Dec02 021206 895.00 916.00 893.80 913.80 +5.30 77,465 483,303 -11,610
Mar03 021206 894.50 914.30 893.50 913.00 +5.30 24,357 156,008 +16,564
Jun03 021206 912.80 912.80 912.80 912.80 +5.30 1,570 8,066 +987
Sep03 021206 912.80 912.80 912.80 912.80 +5.30 35 620 -6
Total Volume and Open Interest 103,442 648,030 +5,948
S & P 500 E-Mini(Globex)
Dec02 021206 909.75 916.00 891.75 913.75 +5.25 651,673 433,732 -5,828
Mar03 021206 909.25 914.75 891.25 913.00 +5.25 2,144 3,192 +1,013
Total Volume and Open Interest 653,817 436,924 -4,815
NASDAQ 100(CME)
Dec02 021206 1039.00 1075.00 1036.00 1067.00 +11.00 15,166 70,081 -877
Mar03 021206 1052.00 1073.00 1052.00 1070.50 +11.50 286 4,330 +222
Jun03 021206 1074.00 1074.00 1074.00 1074.00 +12.00 0 6 +0
Total Volume and Open Interest 15,452 74,417 -655
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021206 1062.0 1075.0 1030.0 1067.0 +11.0 331,456 157,652 +5,692
Mar03 021206 1065.0 1077.0 1033.0 1070.5 +11.5 628 1,250 +909
Total Volume and Open Interest 332,084 158,902 +6,601
NYSE Composite(NYBOT)
Dec02 021206 478.00 485.30 478.00 485.30 +2.00 172 2,575 +92
Mar03 021206 483.30 484.80 483.30 484.80 +2.00 80 80 +0
Jun03 021206 484.30 484.30 484.30 484.30 +2.00      
Total Volume and Open Interest 252 2,655 +92
S & P Midcap 400(CME)
Dec02 021206 433.00 441.75 433.00 440.00 +1.00 887 15,367 +7
Mar03 021206 440.50 440.50 440.25 440.25 +1.00 92 558 +92
Jun03 021206 441.25 441.25 441.25 441.25 +1.00      
Total Volume and Open Interest 979 15,925 +99
Russell 2000(CME)
Dec02 021206 390.00 398.25 389.50 396.00 +1.75 1,637 25,477 -774
Mar03 021206 395.50 396.50 394.50 395.90 +1.75 319 1,544 +301
Jun03 021206 397.90 397.90 397.90 397.90 +1.75      
Total Volume and Open Interest 1,956 27,021 -473
Value Line(KCBT)
Dec02 021206 1046.00 1070.00 1044.50 1063.00 +4.00 25 303 -7
Total Volume and Open Interest 35 371 +1
Nikkei 225(CME)
Dec02 021206 8850 8895 8820 8890 +5 1,265 18,220 -32
Mar03 021206 8860 8905 8860 8895 +5 173 698 +159
Total Volume and Open Interest 1,438 18,925 +127
Nikkei 225(SIMEX)
Dec02 021206 8875 8950 8805 8950 +55 16,521 95,955 -744
Mar03 021206 8880 8945 8810 8945 +60 1,822 2,682 +1,690
Jun03 021206 8900 8900 8900 8900 +55 104 104 +104
Total Volume and Open Interest 18,447 98,783 +1,050
CAC 40(MATIF)
Dec02 021206 3200.0 3200.0 3200.0 3200.0 +31.0 75,226 543,834 +18,258
Jan03 021206 3205.5 3205.5 3205.5 3205.5 +29.5 3 2,604 +0
Total Volume and Open Interest 76,240 594,161 +19,261
DAX Index(EUREX)
Dec02 021206 3237.5 3251.0 3111.5 3198.5 -31.5 114,637 215,851 -3,329
Mar03 021206 3262.0 3270.0 3137.0 3220.5 -32.5 2,129 21,445 +1,325
Jun03 021206 3172.5 3243.5 3164.0 3243.5 -32.5 807 3,751 +700
Total Volume and Open Interest 117,573 241,047 -1,304
FT-SE 100(LIFFE)
Dec02 021206 4041.00 4057.50 3934.50 4016.00 -23.50 93,229 355,390 -8,381
Mar03 021206 4029.50 4043.00 3927.00 4002.00 -24.00 13,461 83,966 +13,121
Jun03 021206 4045.50 4045.50 3937.00 4010.00 -24.00 449 27,332 +32
Total Volume and Open Interest 107,203 472,990 +4,675
SPI 200(SFE)
Dec02 021206 3022.0 3040.0 3021.0 3037.0 -5.0 8,995 132,315 -43,665
Mar03 021206 3034.0 3040.0 3026.0 3040.0 -5.0 1,183 15,031 +1,059
Jun03 021206 3044.0 3044.0 3044.0 3044.0 -6.0 55 1,510 -5
Total Volume and Open Interest 10,311 151,480 -42,557
GSCI(CME)
Dec02 021206 219.10 219.30 216.90 217.60 -1.40 334 14,996 +105
Jan03 021206 217.10 217.10 217.10 217.10 -0.90 0 55 +0
Feb03 021206 215.50 215.50 215.50 215.50 -1.00      
Total Volume and Open Interest 334 15,051 +105
Bridge CRB Index(NYBOT)
Jan03 021206 232.25 232.75 231.25 231.50 -0.50 16 354 -7
Feb03 021206 230.25 230.25 230.25 230.25 -0.50 1 223 +1
Apr03 021206 228.50 228.50 228.50 228.50 -0.50 4 126 -2
Total Volume and Open Interest 21 705 -8
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