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 Thu December 12, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021212 570.00 577.00 564.00 576.00 +8.00 31,939 68,696 +0
Mar03 021212 566.50 572.50 561.25 571.50 +6.75 11,066 53,822 +0
May03 021212 557.00 562.00 552.00 561.50 +5.75 2,827 42,373 +0
Jul03 021212 554.50 559.00 548.00 557.75 +5.25 4,031 27,887 +0
Aug03 021212 546.00 549.00 543.00 549.00 +5.00 298 3,002 +0
Sep03 021212 531.00 531.00 529.50 530.00 +3.00 51 377 +0
Nov03 021212 511.50 513.75 509.00 512.25 +2.00 1,389 18,552 +0
Total Volume and Open Interest 33,670 214,901 +0
Soybean Meal(CBOT)
Dec02 021212 163.60 164.50 162.50 164.50 +0.90 3,388 2,609 +0
Jan03 021212 164.10 165.00 163.00 164.90 +0.80 12,457 32,865 +0
Mar03 021212 164.80 165.80 164.00 165.70 +0.60 6,372 30,709 +0
May03 021212 164.30 164.90 163.40 164.80 +0.50 4,571 29,562 +0
Jul03 021212 163.80 164.50 162.90 164.50 +0.70 2,171 21,264 +0
Aug03 021212 160.90 162.70 160.30 162.60 +1.20 625 6,134 +0
Sep03 021212 158.00 160.00 157.80 159.80 +1.30 446 4,407 +0
Oct03 021212 155.00 155.50 154.50 155.10 +0.40 98 3,276 +0
Total Volume and Open Interest 19,805 142,741 +0
Soybean Oil(CBOT)
Dec02 021212 21.83 22.15 21.70 22.15 +0.40 3,078 1,902 +0
Jan03 021212 21.83 22.24 21.72 22.14 +0.34 16,248 54,681 +0
Mar03 021212 21.80 22.24 21.73 22.13 +0.34 7,825 44,108 +0
May03 021212 21.53 21.88 21.44 21.80 +0.33 2,183 26,119 +0
Jul03 021212 21.29 21.58 21.20 21.50 +0.28 2,681 14,892 +0
Aug03 021212 21.01 21.30 20.98 21.24 +0.29 111 3,443 +0
Sep03 021212 20.75 20.90 20.75 20.90 +0.22 18 1,697 +0
Oct03 021212 20.37 20.50 20.35 20.35 +0.07 1 1,160 +0
Total Volume and Open Interest 21,344 156,754 +0
Canola(WCE)
Jan03 021211 426.0 428.3 425.0 428.0 +2.8 5,288 17,151 -2,053
Mar03 021211 431.8 434.7 431.0 434.5 +3.1 3,146 19,208 -77
May03 021211 436.0 439.0 434.5 438.5 +2.8 979 8,942 +385
Jul03 021211 434.0 437.5 434.0 437.0 +3.3 130 2,820 +10
Sep03 021211 384.0 384.0 384.0 384.0 unch 0 200 +0
Total Volume and Open Interest 10,216 57,921 -1,610
Corn(CBOT)
Dec02 021212 237.50 237.50 233.00 236.00 -1.75 3,577 5,789 +0
Mar03 021212 240.00 240.75 236.75 239.25 -1.25 24,866 253,856 +0
May03 021212 242.25 242.75 239.00 241.75 -0.50 2,779 65,409 +0
Jul03 021212 244.00 244.75 241.25 243.75 -0.75 1,859 66,335 +0
Sep03 021212 241.25 242.00 240.00 241.00 -0.50 323 15,149 +0
Dec03 021212 239.00 239.50 238.00 238.75 -0.50 1,681 43,520 +0
Total Volume and Open Interest 37,511 455,381 +0
Wheat(CBOT)
Dec02 021212 347.00 347.00 339.00 345.50 -2.00 1,447 1,164 +0
Mar03 021212 351.50 355.50 346.50 354.50 -0.25 18,282 56,779 +0
May03 021212 340.00 345.00 339.25 342.00 -2.00 962 4,560 +0
Jul03 021212 309.00 313.50 307.50 311.00 +0.50 1,749 13,046 +0
Sep03 021212 314.50 317.50 313.00 315.00 +0.50 10 2,109 +0
Total Volume and Open Interest 19,236 81,205 +0
Wheat(KCBT)
Dec02 021212 395.00 396.00 391.00 396.00 +0.50 67 206 +0
Mar03 021212 382.50 388.00 375.00 386.75 +2.50 9,155 37,476 +0
May03 021212 364.00 369.00 360.00 367.50 +1.50 1,624 5,806 +0
Jul03 021212 340.50 345.50 337.50 345.00 +2.50 702 9,275 +0
Sep03 021212 336.25 343.50 336.25 343.50 +3.50 46 2,134 +0
Total Volume and Open Interest 11,628 56,108 +0
Wheat(MGE)
Dec02 021212 392.00 392.00 384.50 387.00 unch 0 2 +0
Mar03 021212 399.50 401.50 394.00 401.25 +0.75 2,070 16,078 +0
May03 021212 395.00 396.50 390.75 396.00 -0.75 721 4,266 +0
Jul03 021212 380.25 384.00 377.25 384.00 +1.50 274 2,067 +0
Sep03 021212 357.00 359.00 354.75 360.25 +1.25 146 1,554 +0
Total Volume and Open Interest 3,251 24,970 +0
Oats(CBOT)
Dec02 021212 199.50 207.25 199.50 205.00 +5.00 43 217 +0
Mar03 021212 201.75 202.25 200.25 202.00 +0.25 787 4,659 +0
May03 021212 194.00 196.00 194.00 196.00 unch 79 948 +0
Jul03 021212 179.00 179.00 178.00 178.50 -0.75 6 140 +0
Total Volume and Open Interest 623 6,035 +0
Rough Rice(CBOT)
Jan03 021211 4.04 4.05 4.00 4.02 -0.02 134 4,433 -69
Mar03 021211 4.27 4.28 4.24 4.26 -0.01 93 2,477 +34
May03 021211 4.48 4.48 4.48 4.48 -0.01 74 1,159 +15
Jul03 021211 4.63 4.63 4.63 4.63 -0.03 1 786 +1
Total Volume and Open Interest 367 8,948 +42
Live Cattle(CME)
Dec02 021212 73.700 73.700 72.885 72.930 -0.895 8,025 0 -13,072
Feb03 021212 77.800 77.900 77.100 77.350 -0.575 9,553 0 -52,495
Apr03 021212 77.300 77.300 76.600 76.885 -0.490 2,538 0 -29,111
Jun03 021212 71.650 71.700 70.800 71.250 -0.600 1,123 0 -17,898
Aug03 021212 70.300 70.300 69.475 69.725 -0.625 192 0 -5,396
Oct03 021212 71.500 71.900 70.600 70.600 -0.900 20 0 -991
Total Volume and Open Interest 21,451    
Feeder Cattle(CME)
Jan03 021212 83.650 84.050 82.950 83.150 -0.425 1,334 0 -6,031
Mar03 021212 82.300 82.700 81.535 81.850 -0.525 961 0 -4,022
Apr03 021212 82.000 82.400 81.200 81.450 -0.600 120 0 -1,527
May03 021212 82.350 82.700 81.575 81.900 -0.625 45 0 -883
Aug03 021212 84.150 84.550 83.950 84.050 -0.500 15 0 -797
Sep03 021212 83.850 84.000 83.750 84.000 -0.400 5 0 -86
Oct03 021212 84.200 84.400 83.750 83.800 -0.400 1 0 -32
Total Volume and Open Interest 2,481    
Lean Hogs(CME)
Dec02 021212 43.600 43.700 43.300 43.450 +0.200 4,620 0 -9,334
Feb03 021212 52.500 52.900 51.850 51.975 -0.475 7,621 0 -21,399
Apr03 021212 57.650 58.500 57.550 57.580 -0.370 1,557 0 -7,528
May03 021211 60.400 62.050 60.350 62.025 +1.950 351 1,925 +26
Jun03 021212 65.600 66.200 65.300 65.900 +0.050 354 0 -4,201
Jul03 021212 63.050 63.250 62.550 63.150 +0.100 102 0 -1,319
Aug03 021212 60.250 60.250 60.050 60.080 -0.170 21 0 -892
Oct03 021212 52.600 52.600 52.500 52.600 -0.100 5 0 -221
Total Volume and Open Interest 14,464    
Pork Bellies(CME)
Feb03 021212 84.900 85.900 84.150 84.680 +0.130 674 0 -1,829
Mar03 021212 83.750 84.680 82.900 83.300 +0.050 32 0 -222
May03 021212 84.800 85.500 84.100 84.500 unch 8 0 -80
Jul03 021212 85.700 85.700 84.700 85.050 -1.050 6 0 -131
Aug03 021212 85.285 85.285 85.285 85.285 -0.015      
Total Volume and Open Interest 720    
Cocoa(NYBOT)
Dec02 021212 2065 2065 2050 2050 -5 24 653 +0
Mar03 021212 2025 2030 2008 2026 +7 6,791 31,604 +0
May03 021212 2013 2017 1996 2015 +9 332 11,251 +0
Jul03 021212 1995 2000 1980 1996 +6 276 7,767 +0
Sep03 021212 1985 1988 1988 1988 +6 13 7,138 +0
Dec03 021212 1975 1980 1980 1980 +6 139 9,631 +0
Mar04 021212 1975 1980 1980 1980 +6 57 3,750 +0
Total Volume and Open Interest 5,988 80,460 +0
Coffee "C"(NYBOT)
Dec02 021212 57.00 58.00 56.50 58.05 -0.20 36 214 +0
Mar03 021212 60.30 62.40 60.30 60.55 -1.20 5,457 47,588 +0
May03 021212 62.90 64.80 62.80 62.95 -1.25 830 11,179 +0
Jul03 021212 65.25 67.25 65.00 65.25 -1.25 153 8,137 +0
Sep03 021212 67.10 69.10 67.10 67.30 -1.15 271 4,509 +0
Dec03 021212 70.00 71.75 70.00 70.00 -0.75 95 1,421 +0
Total Volume and Open Interest 25,641 74,501 +0
Orange Juice(NYBOT)
Jan03 021212 99.20 99.30 98.40 99.15 -0.25 1,388 10,076 +0
Mar03 021212 101.85 101.85 101.05 101.65 -0.20 1,218 8,413 +0
May03 021212 103.50 103.65 103.65 103.65 -0.30 0 4,192 +0
Jul03 021212 105.00 104.65 104.65 104.65 -0.65 0 909 +0
Sep03 021212 105.65 105.65 105.65 105.65 -0.65 0 256 +0
Total Volume and Open Interest 3,185 24,186 +0
Sugar #11(NYBOT)
Mar03 021212 7.48 7.50 7.34 7.47 -0.02 15,388 122,825 +0
May03 021212 6.86 6.87 6.77 6.86 -0.02 3,772 29,313 +0
Jul03 021212 6.24 6.25 6.17 6.25 -0.01 1,716 24,948 +0
Oct03 021212 6.11 6.11 6.04 6.10 -0.02 943 22,194 +0
Mar04 021212 6.09 6.10 6.06 6.09 unch 456 9,040 +0
Total Volume and Open Interest 11,268 216,836 +0
London Cocoa(LCE)
Dec02 021211 1333 1333 1294 1305 -35 5,978 2,541 -4,145
Mar03 021211 1370 1370 1321 1335 -40 7,786 77,777 -300
May03 021211 1378 1381 1335 1348 -38 1,036 30,299 +403
Jul03 021211 1388 1388 1345 1358 -38 315 15,451 +24
Sep03 021211 1400 1400 1362 1370 -38 111 11,645 -1
Dec03 021211 1409 1409 1370 1381 -38 1,826 15,114 +566
Mar04 021211 1391 1391 1391 1391 -38 0 5,317 +0
Total Volume and Open Interest 17,052 159,020 -3,453
London Coffee(LCE)
Jan03 021211 788.00 789.00 755.00 759.00 -29.00 3,870 36,186 -2,153
Mar03 021211 808.00 808.00 772.00 777.00 -30.00 3,943 44,858 +1,561
May03 021211 823.00 823.00 790.00 792.00 -30.00 819 20,451 +196
Jul03 021211 834.00 834.00 805.00 807.00 -29.00 11 15,564 -1
Sep03 021211 820.00 820.00 820.00 820.00 -30.00 0 8,397 +0
Nov03 021211 862.00 862.00 833.00 834.00 -30.00 300 4,747 +80
Total Volume and Open Interest 8,943 131,383 -317
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021211 211.00 212.50 209.00 209.00 -1.60 1,593 33,132 -662
May03 021211 202.30 203.20 200.00 200.00 -1.10 427 10,124 -413
Aug03 021211 191.90 192.50 189.30 189.30 -0.80 214 9,341 -39
Oct03 021211 177.90 179.00 175.80 175.80 -0.80 107 5,142 -60
Total Volume and Open Interest 2,493 62,101 -1,086
Cotton(NYBOT)
Mar03 021212 50.55 50.75 48.50 49.22 -1.09 8,759 45,788 +0
May03 021212 54.50 54.65 52.50 53.20 -1.00 1,763 16,222 +0
Jul03 021212 55.65 55.73 53.80 54.35 -0.88 662 6,117 +0
Oct03 021212 56.25 56.25 54.80 54.80 -0.80 0 706 +0
Dec03 021212 56.60 56.70 55.10 55.40 -0.81 348 4,129 +0
Mar04 021212 58.80 58.00 57.65 57.65 -0.85 0 433 +0
Total Volume and Open Interest 11,120 73,861 +0
Lumber(CME)
Jan03 021212 239.4 242.3 238.5 240.7 +2.0 386 0 -1,975
Mar03 021212 252.0 253.4 251.0 251.8 +0.6 138 0 -640
May03 021212 259.8 260.1 257.7 259.9 +0.7 30 0 -241
Jul03 021212 264.2 264.5 263.5 264.2 +0.2 1 0 -53
Total Volume and Open Interest 559    
Crude Oil(NYM)
Jan03 021212 27.52 28.22 27.52 28.01 +0.61 128,672 108,324 +0
Feb03 021212 27.60 28.12 27.51 27.99 +0.57 72,005 90,835 +0
Mar03 021212 27.20 27.70 27.10 27.56 +0.52 23,374 48,325 +0
Apr03 021212 26.80 27.28 26.80 27.13 +0.48 5,976 32,064 +0
May03 021212 26.42 26.80 26.40 26.70 +0.43 4,030 22,484 +0
Jun03 021212 26.05 26.35 26.02 26.29 +0.40 7,231 29,657 +0
Jul03 021212 25.55 25.90 25.55 25.90 +0.38 2,283 19,593 +0
Aug03 021212 25.57 25.57 25.57 25.57 +0.37 433 11,302 +0
Sep03 021212 25.05 25.28 25.00 25.28 +0.36 1,387 17,617 +0
Oct03 021212 24.80 25.02 24.80 25.02 +0.35 596 8,967 +0
Total Volume and Open Interest 253,810 507,537 +0
Heating Oil(NYM)
Jan03 021212 77.50 79.70 77.25 79.25 +2.38 36,432 48,460 +0
Feb03 021212 76.30 79.20 76.30 78.82 +2.09 19,980 33,101 +0
Mar03 021212 74.80 75.92 74.55 75.92 +1.69 7,368 18,521 +0
Apr03 021212 72.00 73.10 72.00 72.97 +1.34 2,247 14,387 +0
May03 021212 69.90 70.37 69.90 70.37 +1.14 126 8,076 +0
Jun03 021212 69.12 69.12 69.12 69.12 +0.99 547 6,324 +0
Jul03 021212 68.62 68.62 68.62 68.62 +0.89 235 4,786 +0
Aug03 021212 68.47 68.47 68.47 68.47 +0.84 36 3,234 +0
Sep03 021212 68.77 68.77 68.77 68.77 +0.79 232 2,727 +0
Oct03 021212 69.12 69.12 69.12 69.12 +0.74 25 1,331 +0
Total Volume and Open Interest 67,330 149,490 +0
Unleaded Gas(NYM)
Jan03 021212 78.00 80.80 77.50 80.71 +3.32 30,837 38,914 +0
Feb03 021212 77.40 79.80 77.30 79.61 +2.65 17,659 23,156 +0
Mar03 021212 77.40 79.11 77.40 79.11 +2.10 7,403 13,114 +0
Apr03 021212 83.50 84.91 83.50 84.91 +1.75 2,254 11,208 +0
May03 021212 83.70 84.41 83.50 84.41 +1.70 932 5,490 +0
Jun03 021212 81.40 83.15 81.40 83.15 +1.59 55 4,550 +0
Jul03 021212 80.60 81.40 80.60 81.40 +1.54 53 2,021 +0
Aug03 021212 79.15 79.15 79.15 79.15 +1.49 25 2,555 +0
Total Volume and Open Interest 59,368 105,182 +0
Natural Gas(NYM)
Jan03 021212 4.709 5.150 4.709 5.089 +0.380 64,731 51,493 +0
Feb03 021212 4.760 5.060 4.740 5.020 +0.345 17,170 37,897 +0
Mar03 021212 4.620 4.830 4.580 4.790 +0.251 10,957 38,491 +0
Apr03 021212 4.350 4.490 4.330 4.460 +0.136 5,997 19,224 +0
May03 021212 4.250 4.360 4.250 4.330 +0.098 3,574 15,845 +0
Jun03 021212 4.240 4.330 4.210 4.300 +0.083 1,729 22,501 +0
Jul03 021212 4.225 4.320 4.220 4.300 +0.076 2,028 16,512 +0
Aug03 021212 4.215 4.310 4.215 4.305 +0.071 869 12,236 +0
Total Volume and Open Interest 115,128 390,067 +0
Brent Crude Oil(IPE)
Jan03 021211 26.35 26.72 26.10 26.25 -0.17 37,330 44,168 -2,362
Feb03 021211 25.96 26.21 25.61 25.74 -0.29 43,990 71,907 +5,945
Mar03 021211 25.75 25.88 25.35 25.49 -0.40 16,130 33,568 +674
Apr03 021211 25.43 25.59 25.21 25.23 -0.41 4,007 17,080 -1,654
May03 021211 25.19 25.20 24.95 24.95 -0.42 3,723 13,044 -226
Jun03 021211 24.92 25.00 24.64 24.66 -0.45 4,053 25,890 +1,687
Jul03 021211 24.51 24.51 24.41 24.41 -0.46 100 9,731 -10
Aug03 021211 24.16 24.16 24.16 24.16 -0.46 500 6,392 +0
Total Volume and Open Interest 112,183 273,070 +5,256
Gas Oil(IPE)
Jan03 021211 231.75 231.75 227.50 228.50 +2.00 19,216 58,677 -278
Feb03 021211 228.50 228.50 224.50 225.75 +1.75 6,365 30,554 +1,962
Mar03 021211 224.25 224.25 221.00 221.00 +1.00 879 11,459 -144
Apr03 021211 219.75 219.75 216.50 216.50 +0.75 0 7,913 +0
May03 021211 215.50 215.50 212.00 212.00 +0.25 40 6,397 +0
Jun03 021211 210.00 211.00 209.50 209.50 unch 1,248 17,408 +390
Jul03 021211 210.25 210.25 209.00 209.00 -0.25 40 3,186 +0
Aug03 021211 210.50 210.50 208.75 208.75 -0.25 0 1,167 +0
Total Volume and Open Interest 40,731 191,284 -2,093
US Dollar Index(NYBOT)
Dec02 021212 105.10 105.15 104.48 104.53 -0.84 2,935 4,723 +0
Mar03 021212 105.54 105.58 104.92 105.00 -0.85 2,488 11,353 +0
Jun03 021212 106.12 105.58 105.58 105.58 -0.85 1 2,001 +0
Total Volume and Open Interest 6,261 18,078 +0
Australian Dollar(CME)
Dec02 021212 56.60 56.70 56.45 56.50 +0.47 6,137 0 -19,137
Mar03 021212 56.16 56.20 55.95 56.04 +0.47 6,316 0 -23,537
Jun03 021212 55.65 55.65 55.58 55.58 +0.47 2 0 -699
Total Volume and Open Interest 12,467    
British Pound(CME)
Dec02 021212 157.78 158.24 157.20 158.16 +0.52 4,925 0 -22,589
Mar03 021212 156.80 157.24 156.24 157.16 +0.52 5,870 0 -17,617
Jun03 021212 156.18 156.18 155.60 156.18 +0.52 79 0 -240
Total Volume and Open Interest 10,874    
Canadian Dollar(CME)
Dec02 021212 64.36 64.39 64.20 64.28 unch 7,792 0 -31,862
Mar03 021212 64.15 64.15 63.98 64.05 unch 11,035 0 -39,653
Jun03 021212 63.80 63.90 63.75 63.84 unch 96 0 -4,637
Sep03 021212 63.64 63.64 63.60 63.64 unch 2 0 -931
Total Volume and Open Interest 18,978    
Japanese Yen(CME)
Dec02 021212 81.54 81.66 81.17 81.50 +0.59 6,415 0 -44,848
Mar03 021212 81.86 81.97 81.43 81.80 +0.59 9,500 0 -54,523
Jun03 021212 82.13 82.13 82.00 82.09 +0.58 1 0 -20,091
Total Volume and Open Interest 15,916    
Swiss Franc(CME)
Dec02 021212 68.80 69.12 68.63 68.98 +0.57 5,622 0 -28,453
Mar03 021212 68.97 69.22 68.75 69.11 +0.57 6,835 0 -27,562
Jun03 021212 69.30 69.31 69.25 69.25 +0.57 3 0 -368
Total Volume and Open Interest 12,460    
EuroFX(CME)
Dec02 021212 101.61 101.93 101.30 101.84 +1.06 9,048 0 -55,063
Mar03 021212 101.23 101.58 100.90 101.45 +1.05 12,696 0 -65,690
Jun03 021212 100.90 101.20 100.82 101.11 +1.05 60 0 -781
Total Volume and Open Interest 21,804    
Mexican Peso(CME)
Dec02 021211 9850.0 9860.0 9780.0 9817.5 -7.5 3,184 11,965 -2,484
Mar03 021211 9655.0 9670.0 9615.0 9640.0 -2.5 4,798 9,733 +183
Total Volume and Open Interest 8,004 22,598 -2,297
30-Year T-Bonds(CBOT)
Dec02 021212 112~03 112~14 111~21 112~08 +0~01 29,867 62,487 +0
Mar03 021212 110~24 111~05 110~09 110~29 +0~01 164,371 381,811 +0
Jun03 021212 109~17 109~26 109~02 109~20 +0~01 76 23,522 +0
Total Volume and Open Interest 147,725 467,912 +0
Municipal Bonds(CBOT)
Dec02 021212 108~30 109~06 108~18 108~28 -0~04 173 2,416 +0
Mar03 021212 102~18 102~29 102~05 102~18 -0~02 295 1,460 +0
Total Volume and Open Interest 615 3,876 +0
10-Year T-Notes(CBOT)
Dec02 021212 114~110 114~180 114~010 114~110 -0~020 43,998 105,394 +0
Mar03 021212 113~000 113~080 112~205 113~010 -0~010 320,115 671,678 +0
Total Volume and Open Interest 339,193 780,346 +0
5-Year T-Notes(CBOT)
Dec02 021212 112~290 113~040 112~290 113~020 -0~005 33,423 72,389 +0
Mar03 021212 111~220 111~280 111~150 111~235 -0~005 50,783 627,650 +0
Jun03 021212 111~025 111~025 111~025 111~025 -0~005      
Total Volume and Open Interest 147,358 700,039 +0
2 Year T-Notes(CBOT)
Dec02 021212 107~044 107~062 107~044 107~056 +0~004 2,462 16,412 +0
Mar03 021212 106~112 107~005 106~104 106~123 +0~007 9,526 100,199 +0
Total Volume and Open Interest 12,001 116,611 +0
3-Mth T-Bills(IMM)
Mar03 021212 98.85 98.85 98.85 98.85 unch      
Total Volume and Open Interest      
Eurodollars(CME)
Dec02 021212 98.598 98.598 98.590 98.595 unch 69,514 0 -808,919
Mar03 021212 98.590 98.615 98.560 98.595 +0.010 59,441 0 -711,507
Jun03 021212 98.425 98.475 98.380 98.440 +0.020 94,146 0 -547,500
Sep03 021212 98.155 98.220 98.070 98.180 +0.030 77,221 0 -452,787
Dec03 021212 97.805 97.865 97.720 97.825 +0.030 56,268 0 -369,703
Mar04 021212 97.420 97.470 97.350 97.430 +0.020 30,966 0 -242,647
Jun04 021212 97.020 97.075 96.970 97.035 +0.015 15,864 0 -186,783
Sep04 021212 96.685 96.735 96.640 96.695 unch 14,625 0 -164,425
Dec04 021212 96.420 96.455 96.370 96.430 +0.005 9,101 0 -127,197
Mar05 021212 96.225 96.260 96.175 96.235 +0.005 9,890 0 -113,986
Jun05 021212 96.035 96.075 95.995 96.060 +0.005 7,843 0 -89,644
Sep05 021212 95.890 95.930 95.855 95.915 +0.005 6,519 0 -97,522
Total Volume and Open Interest 488,230    
3-Mth Euro-Yen(CME)
Dec02 021212 99.93 99.93 99.93 99.93 +0.01 408 0 -8,638
Mar03 021212 99.88 99.88 99.88 99.88 unch 26 0 -8,593
Jun03 021212 99.89 99.89 99.89 99.89 -0.01      
Sep03 021212 99.89 99.89 99.89 99.89 unch 73 0 -1,629
Dec03 021212 99.86 99.86 99.86 99.86 unch 5 0 -1,539
Mar04 021212 99.82 99.82 99.82 99.82 unch      
Jun04 021212 99.82 99.82 99.82 99.82 unch      
Sep04 021212 99.76 99.76 99.76 99.76 unch      
Dec04 021212 99.71 99.71 99.71 99.71 unch      
Mar05 021212 99.64 99.64 99.64 99.64 unch      
Total Volume and Open Interest 512    
3-Mth Euro-Yen(SIMEX)
Mar03 021211 99.88 99.88 99.88 99.88 unch 304 44,811 -87
Jun03 021211 99.89 99.90 99.89 99.90 +0.01 1,648 55,640 +826
Sep03 021211 99.89 99.89 99.88 99.89 unch 411 29,691 +63
Dec03 021211 99.86 99.86 99.86 99.86 unch 462 27,159 +131
Mar04 021211 99.81 99.82 99.81 99.82 +0.01 440 23,860 -163
Jun04 021211 99.81 99.81 99.81 99.81 unch 5 13,239 -5
Sep04 021211 99.76 99.76 99.76 99.76 unch 19 2,979 +12
Dec04 021211 99.73 99.73 99.72 99.72 unch 0 4,752 +0
Total Volume and Open Interest 3,493 273,118 +857
German Euro-Bund(EUREX)
Mar03 021211 112.01 112.17 111.65 112.09 +0.22 588,481 619,325 -6,002
Jun03 021211 111.32 111.34 111.29 111.29 +0.20 1,246 1,598 +951
Sep03 021211 111.09 111.09 111.09 111.09 +0.22 2,952 0 +0
Total Volume and Open Interest 592,679 620,923 -5,051
German Euro-Bobl(EUREX)
Mar03 021211 109.92 110.08 109.68 110.05 +0.19 347,927 466,058 -2,203
Jun03 021211 109.20 109.20 109.20 109.20 +0.16 2,383 2,436 +1
Sep03 021211 109.15 109.15 109.15 109.15 +0.19      
Total Volume and Open Interest 350,310 468,494 -2,202
Long Gilt(LIFFE)
Dec02 021211 119~09 119~15 119~04 119~12 +0~03 1,456 12,781 -862
Mar03 021211 118~16 118~28 118~11 118~20 +0~03 21,214 74,477 -3,155
Total Volume and Open Interest 22,670 87,258 -4,017
3-Mth Short Sterling(LIFFE)
Dec02 021211 96.00 96.01 95.99 96.00 unch 17,037 0 +0
Mar03 021211 96.06 96.07 96.03 96.06 -0.01 26,423 0 +0
Jun03 021211 96.00 96.01 95.97 96.00 -0.02 30,311 0 +0
Total Volume and Open Interest 104,515    
3-Mth Euribor(LIFFE)
Dec02 021211 97.105 97.105 97.080 97.090 -0.015 82,289 579,248 +2,279
Mar03 021211 97.235 97.255 97.230 97.250 +0.005 83,192 519,063 -4,623
Jun03 021211 97.265 97.295 97.245 97.290 +0.020 118,229 388,265 +13,155
Total Volume and Open Interest 503,674 2,421,709 +32,861
3-Mth Aus T-Bills(SFE)
Dec02 021211 95.17 95.17 95.16 95.17 -0.01 11,056 187,817 -3,311
Mar03 021211 95.37 95.37 95.34 95.37 unch 15,400 172,828 +13,344
Jun03 021211 95.28 95.31 95.27 95.31 +0.01 3,495 54,721 +3,020
Sep03 021211 95.17 95.20 95.16 95.20 +0.01 690 25,679 +375
Dec03 021211 95.05 95.08 95.05 95.08 +0.01 670 16,965 +385
Mar04 021211 94.93 94.96 94.93 94.96 unch 540 12,828 +485
Jun04 021211 94.82 94.85 94.82 94.85 +0.01 406 7,572 +408
Sep04 021211 94.72 94.75 94.72 94.75 unch 348 5,697 +343
Dec04 021211 94.68 94.68 94.68 94.68 unch 1 2,003 +0
Mar05 021211 94.62 94.62 94.62 94.62 unch 2 698 +1
Total Volume and Open Interest 32,609 487,510 +15,051
10-Year Aus T-Bonds(SFE)
Dec02 021211 94.63 94.71 94.62 94.67 +0.21 5,779 221,226 +204,098
Mar03 021211 94.50 94.54 94.50 94.54 -2.18 4,181 32,034 +30,604
Total Volume and Open Interest 35,529 226,058 +22,491
3-Year Aus T-Bonds(SFE)
Dec02 021211 95.20 95.23 95.17 95.23 +0.01 43,211 535,992 +30,259
Mar03 021211 95.01 95.02 94.99 95.02 -0.01 5,876 10,802 +6,811
Total Volume and Open Interest 49,087 546,794 +37,070
Gold(CMX)
Dec02 021212 327.8 333.0 326.5 331.4 +6.6 124 738 +0
Feb03 021212 327.8 333.5 326.6 332.1 +6.6 34,046 118,897 +0
Apr03 021212 328.5 334.2 327.4 332.8 +6.6 622 11,825 +0
Jun03 021212 329.5 335.5 328.4 333.4 +6.6 2,108 13,595 +0
Aug03 021212 335.5 335.5 332.0 334.0 +6.6 17 8,382 +0
Oct03 021212 334.5 334.5 334.5 334.5 +6.6 120 1,281 +0
Total Volume and Open Interest 22,500 180,754 +0
Silver(CMX)
Dec02 021212 468.5 475.0 464.0 474.4 +11.0 43 1,207 +0
Mar03 021212 466.0 477.0 462.5 475.2 +10.7 8,236 54,603 +0
May03 021212 470.0 479.0 467.5 476.6 +10.7 16 3,553 +0
Jul03 021212 467.0 478.0 467.0 477.9 +10.6 21 7,470 +0
Sep03 021212 478.9 478.9 478.9 478.9 +10.6 0 873 +0
Total Volume and Open Interest 7,000 76,695 +0
Platinum(NYM)
Jan03 021212 594.0 598.0 591.2 597.2 +2.3 1,095 8,109 +0
Apr03 021212 587.5 589.8 587.5 589.7 +2.3 530 677 +0
Jul03 021212 586.2 586.2 586.2 586.2 +2.3 0 12 +0
Total Volume and Open Interest 1,625 8,798 +0
Palladium(NYME)
Dec02 021212 242.50 242.50 242.50 242.50 -1.50 18 43 +0
Mar03 021212 243.50 244.00 241.50 243.50 -1.50 68 2,001 +0
Total Volume and Open Interest 86 2,044 +0
Copper(CMX)
Dec02 021212 73.70 74.10 73.30 73.30 -0.30 393 2,957 +0
Mar03 021212 74.40 74.90 74.00 74.05 -0.35 6,388 47,505 +0
May03 021212 75.00 75.00 74.50 74.50 -0.35 24 4,335 +0
Jul03 021212 75.60 75.60 74.95 74.95 -0.35 28 3,966 +0
Sep03 021212 75.20 75.20 75.20 75.20 -0.35 19 4,084 +0
Total Volume and Open Interest 5,000 81,384 +0
DJIA Index(CBOT)
Dec02 021212 8535 8620 8510 8541 -29 14,135 31,601 +0
Mar03 021212 8510 8605 8492 8525 -29 1,028 1,817 +0
Jun03 021212 8500 8575 8500 8507 -29 116 120 +0
Total Volume and Open Interest 16,803 33,565 +0
S & P 500(CME)
Dec02 021212 906.50 908.50 896.50 901.90 -0.30 113,973 0 -421,154
Mar03 021212 905.00 908.00 895.20 901.00 -0.30 56,997 0 -223,006
Jun03 021212 900.60 906.00 895.00 900.60 -0.40 233 0 -8,919
Sep03 021212 901.00 905.90 894.90 900.50 -0.40 81 0 -846
Total Volume and Open Interest 171,290    
S & P 500 E-Mini(Globex)
Dec02 021211 902.25 910.25 895.50 902.25 +0.25 536,345 444,213 -1,197
Mar03 021211 901.00 909.00 895.00 901.25 unch 2,975 5,664 +559
Total Volume and Open Interest 539,320 449,877 -638
NASDAQ 100(CME)
Dec02 021212 1046.00 1052.00 1030.00 1041.00 +5.50 20,225 0 -70,485
Mar03 021212 1051.00 1056.00 1032.00 1044.50 +6.00 6,031 0 -6,404
Jun03 021212 1048.00 1048.00 1048.00 1048.00 +6.00      
Total Volume and Open Interest 26,256    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021211 1030.5 1048.5 1019.0 1035.5 +4.5 213,334 145,336 -3,247
Mar03 021211 1037.5 1051.0 1022.5 1038.5 +4.5 799 1,961 +37
Total Volume and Open Interest 214,133 147,297 -3,210
NYSE Composite(NYBOT)
Dec02 021212 483.00 483.00 480.00 481.75 -0.25 542 2,394 +0
Mar03 021212 482.40 482.75 479.00 481.00 -0.30 130 140 +0
Jun03 021212 480.25 480.25 480.25 480.25 -0.25      
Total Volume and Open Interest 113 2,534 +0
S & P Midcap 400(CME)
Dec02 021211 433.00 438.00 432.00 436.00 +0.75 1,819 14,002 -642
Mar03 021211 435.50 437.00 435.50 436.20 +0.75 841 2,405 +675
Jun03 021211 437.25 437.25 437.25 437.25 +0.75      
Total Volume and Open Interest 2,660 16,407 +33
Russell 2000(CME)
Dec02 021211 392.00 396.50 391.00 393.65 -0.10 2,616 24,678 -208
Mar03 021211 392.00 396.00 391.50 393.55 -0.10 650 2,883 +573
Jun03 021211 395.55 395.55 395.55 395.55 -0.10      
Total Volume and Open Interest 3,266 27,561 +365
Value Line(KCBT)
Dec02 021212 1059.00 1061.00 1055.00 1059.00 +3.00 40 295 +0
Total Volume and Open Interest 176 460 +0
Nikkei 225(CME)
Dec02 021211 8690 8750 8680 8680 -185 3,700 20,516 -945
Mar03 021211 8725 8760 8680 8680 -190 2,907 8,224 +1,872
Total Volume and Open Interest 6,608 28,768 +928
Nikkei 225(SIMEX)
Mar03 021211 8840 8890 8680 8690 -115 14,670 25,986 +11,792
Jun03 021211 8645 8645 8645 8645 -115 0 104 +0
Sep03 021211 8640 8640 8640 8640 -115      
Total Volume and Open Interest 45,434 114,950 +4,919
CAC 40(MATIF)
Dec02 021211 3146.0 3209.0 3141.5 3195.0 +23.0 67,906 574,114 +4,765
Jan03 021211 3179.0 3201.0 3160.0 3201.0 +47.0 35 2,744 +22
Feb03 021211 3207.0 3207.0 3207.0 3207.0 +47.0      
Total Volume and Open Interest 68,723 625,409 +5,554
DAX Index(EUREX)
Dec02 021211 3153.0 3217.5 3137.0 3188.0 +25.5 98,548 178,335 -21,206
Mar03 021211 3175.0 3238.0 3164.5 3211.0 +26.0 21,764 58,744 +20,264
Jun03 021211 3245.5 3251.0 3233.0 3233.0 +26.0 64 3,960 +9
Total Volume and Open Interest 120,376 241,039 -933
FT-SE 100(LIFFE)
Dec02 021211 3930.00 4002.00 3916.00 3978.00 +55.00 96,873 329,274 -7,021
Mar03 021211 3917.00 3985.50 3902.00 3963.00 +55.50 24,367 127,976 +16,437
Jun03 021211 3946.00 3984.50 3946.00 3968.50 +55.00 143 27,313 +60
Total Volume and Open Interest 121,883 490,813 +9,476
SPI 200(SFE)
Dec02 021211 3001.0 3006.0 2962.0 2964.0 -26.0 15,809 149,356 +8,923
Mar03 021211 3004.0 3008.0 2965.0 2966.0 -27.0 4,770 22,526 +4,102
Jun03 021211 2989.0 2989.0 2971.0 2971.0 -27.0 66 1,550 +9
Total Volume and Open Interest 20,645 176,051 +13,034
GSCI(CME)
Dec02 021212 225.50 227.00 225.00 227.00 +5.15 2,242 0 -6,179
Jan03 021212 222.20 226.10 221.80 226.00 +4.70 2,219 0 -8,780
Feb03 021212 222.50 222.50 218.95 222.50 +3.50      
Total Volume and Open Interest 4,461    
Bridge CRB Index(NYBOT)
Jan03 021212 233.00 234.00 232.80 233.70 +1.35 14 353 +0
Feb03 021212 232.25 232.25 232.00 232.45 +1.35 0 223 +0
Apr03 021212 229.50 230.70 229.50 230.70 +1.35 6 127 +0
Total Volume and Open Interest 16 705 +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

Main Menu

MRCI Online

Free Links

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