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 Tue December 17, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021217 560.00 562.00 555.50 556.00 -5.50 35,687 62,084 -4,437
Mar03 021217 557.00 559.00 552.25 553.00 -5.25 14,468 60,347 +2,512
May03 021217 550.00 552.00 546.00 546.50 -4.25 4,743 43,660 +1,381
Jul03 021217 547.50 549.50 544.00 544.50 -3.50 2,780 28,697 +900
Aug03 021217 539.00 542.00 538.00 538.50 -2.50 142 3,168 +120
Sep03 021217 525.00 525.00 521.00 521.00 -3.25 61 507 +21
Nov03 021217 507.50 510.00 505.75 506.50 -1.50 1,860 19,387 +78
Total Volume and Open Interest 59,764 218,086 +575
Soybean Meal(CBOT)
Jan03 021217 163.70 165.00 163.50 163.90 -0.20 8,968 30,834 -323
Mar03 021217 163.70 164.70 162.90 163.20 -1.10 5,390 30,405 +559
May03 021217 162.70 163.50 162.00 162.10 -1.00 2,397 29,916 +135
Jul03 021217 162.50 163.00 161.70 161.90 -0.90 1,046 22,585 -73
Aug03 021217 160.30 160.80 159.70 159.90 -0.60 344 6,827 +137
Sep03 021217 157.80 158.00 156.70 156.90 -0.90 204 4,791 -34
Oct03 021217 153.50 153.80 152.50 152.50 -1.00 439 3,521 +148
Dec03 021217 153.00 153.00 152.00 152.10 -1.20 766 11,100 +2
Total Volume and Open Interest 19,648 141,031 +610
Soybean Oil(CBOT)
Jan03 021217 21.71 21.83 21.47 21.52 -0.14 13,596 45,818 -3,336
Mar03 021217 21.75 21.86 21.50 21.55 -0.16 10,115 50,865 +3,034
May03 021217 21.51 21.60 21.30 21.35 -0.15 1,698 27,204 +524
Jul03 021217 21.27 21.37 21.10 21.15 -0.15 912 16,235 -5
Aug03 021217 21.05 21.18 20.90 20.94 -0.16 101 3,684 +53
Sep03 021217 20.85 20.87 20.70 20.70 -0.13 246 1,647 -14
Oct03 021217 20.65 20.65 20.32 20.40 -0.05 1 1,134 +1
Dec03 021217 20.25 20.30 20.15 20.15 -0.05 545 8,160 -105
Total Volume and Open Interest 27,214 155,239 -446
Canola(WCE)
Jan03 021217 423.4 423.9 414.7 418.1 -5.3 2,474 13,097 -1,471
Mar03 021217 429.5 430.3 421.5 424.4 -5.3 2,439 20,242 +132
May03 021217 433.5 433.9 426.0 427.9 -5.6 549 9,816 +262
Jul03 021217 429.0 429.0 424.1 424.3 -5.2 240 2,953 +60
Sep03 021217 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 5,980 56,911 -972
Corn(CBOT)
Mar03 021217 238.50 239.50 237.50 238.25 -0.50 22,882 251,345 +371
May03 021217 241.00 242.00 240.00 240.75 -0.25 2,756 66,798 +679
Jul03 021217 244.00 244.75 243.00 243.75 -0.25 3,417 67,070 +262
Sep03 021217 241.00 242.25 241.00 241.75 +1.00 589 15,923 +279
Dec03 021217 238.75 240.50 238.75 240.00 +1.00 3,199 42,249 -1,047
Mar04 021217 245.00 245.50 245.00 245.25 +0.75 192 3,401 +160
Total Volume and Open Interest 33,080 449,058 -363
Wheat(CBOT)
Mar03 021217 354.00 362.00 354.00 361.50 +6.50 13,648 57,792 +1,224
May03 021217 344.50 349.50 344.00 348.50 +4.25 613 4,969 +103
Jul03 021217 315.00 316.50 312.50 314.75 -0.50 1,080 13,472 +52
Sep03 021217 318.50 318.50 316.00 317.50 -1.50 5 2,212 +4
Dec03 021217 330.50 330.50 326.00 327.25 -1.75 50 3,503 -11
Total Volume and Open Interest 15,396 82,135 +1,336
Wheat(KCBT)
Dec02 021217 404.00 408.00 404.00 406.00 +6.00 38 40 -30
Mar03 021217 389.00 398.00 388.50 397.50 +9.50 3,142 35,570 -83
May03 021217 369.50 374.00 369.50 373.50 +6.50 505 6,977 +83
Jul03 021217 341.00 342.50 339.50 340.75 +0.25 512 8,976 -95
Sep03 021217 338.00 338.00 337.50 337.75 -1.25 80 2,290 +52
Total Volume and Open Interest 4,288 55,094 -64
Wheat(MGE)
Dec02 021217 392.50 392.75 392.50 392.75 +2.75      
Mar03 021217 400.00 405.50 400.00 405.25 +4.75 1,259 16,318 -76
May03 021217 396.00 400.00 396.00 400.00 +5.00 469 4,803 +157
Jul03 021217 383.00 385.50 382.00 384.25 +2.25 144 1,979 -3
Sep03 021217 360.00 360.00 358.50 359.50 +0.50 97 1,599 +48
Total Volume and Open Interest 1,989 25,736 +145
Oats(CBOT)
Mar03 021217 198.75 204.00 197.50 204.00 +5.00 433 4,483 -143
May03 021217 190.00 195.50 190.00 195.50 +5.25 26 975 +2
Jul03 021217 174.50 174.50 174.50 174.50 +0.50 3 146 +1
Sep03 021217 153.50 153.50 153.50 153.50 unch 0 7 +0
Total Volume and Open Interest 462 5,678 -140
Rough Rice(CBOT)
Jan03 021217 3.95 3.95 3.79 3.86 -0.09 171 4,489 -54
Mar03 021217 4.18 4.18 4.02 4.11 -0.09 164 2,724 +33
May03 021217 4.41 4.41 4.25 4.34 -0.08 25 1,131 -14
Jul03 021217 4.57 4.57 4.46 4.46 -0.14 1 802 +3
Total Volume and Open Interest 381 9,313 -12
Live Cattle(CME)
Dec02 021217 73.625 73.900 73.500 73.600 -0.200 2,401 7,157 -275
Feb03 021217 78.900 79.100 78.675 78.850 -0.275 6,407 52,864 +1,334
Apr03 021217 77.750 77.875 77.350 77.625 -0.300 2,799 29,465 +215
Jun03 021217 71.500 71.600 71.175 71.525 -0.150 1,226 18,183 +344
Aug03 021217 69.950 69.950 69.350 69.500 -0.450 741 5,175 -60
Oct03 021217 70.900 71.000 70.800 70.800 -0.100 21 1,040 +0
Total Volume and Open Interest 13,595 113,884 +1,558
Feeder Cattle(CME)
Jan03 021217 83.500 83.950 83.350 83.400 -0.175 985 5,296 -258
Mar03 021217 81.800 82.200 81.550 81.775 -0.150 503 4,139 +57
Apr03 021217 81.650 81.900 81.250 81.350 -0.350 218 1,741 +83
May03 021217 81.850 82.200 81.775 82.000 +0.200 182 981 +40
Aug03 021217 84.000 84.150 83.900 83.925 +0.125 98 859 +10
Sep03 021217 83.850 84.100 83.850 84.000 +0.100 3 85 -1
Oct03 021217 83.800 83.800 83.800 83.800 +0.050 0 33 +0
Total Volume and Open Interest 1,989 13,135 -69
Lean Hogs(CME)
Feb03 021217 51.650 53.300 51.600 52.325 +0.500 2,836 20,224 -366
Apr03 021217 56.950 58.150 56.650 57.675 +0.625 1,025 7,666 +29
May03 021217 61.500 62.100 61.050 61.850 +0.375 34 1,980 +2
Jun03 021217 64.500 65.100 64.200 64.825 +0.125 163 4,627 +9
Jul03 021217 61.900 62.450 61.900 61.950 +0.025 18 1,416 +11
Aug03 021217 59.025 59.550 59.025 59.100 +0.050 23 944 +7
Oct03 021217 52.500 52.500 52.450 52.475 -0.025 1 227 +0
Dec03 021217 51.200 51.700 51.200 51.600 +0.200 1 59 +1
Total Volume and Open Interest 4,101 37,143 -6,440
Pork Bellies(CME)
Feb03 021217 85.400 85.500 84.050 84.725 -0.200 230 2,026 -13
Mar03 021217 84.100 84.150 83.000 83.100 -0.450 30 242 +10
May03 021217 85.100 85.200 84.000 84.500 -0.200 20 105 +11
Jul03 021217 85.250 85.250 85.250 85.250 -0.250 23 129 -5
Aug03 021217 84.000 84.000 84.000 84.000 unch 0 13 +0
Total Volume and Open Interest 303 2,515 +3
Cocoa(NYBOT)
Dec02 021212 2065 2065 2050 2050 -5 26 641 -12
Mar03 021217 2032 2083 2013 2077 +33 3,403 32,310 +446
May03 021217 2010 2061 2000 2060 +31 954 11,954 +329
Jul03 021217 1990 2048 1985 2042 +29 396 8,075 -108
Sep03 021217 2030 2040 2030 2035 +31 0 7,149 +0
Dec03 021217 1983 2034 1980 2029 +31 311 9,572 +105
Mar04 021217 2029 2029 2029 2029 +31 0 3,980 +5
Total Volume and Open Interest 5,064 81,707 +777
Coffee "C"(NYBOT)
Dec02 021217 59.25 59.70 58.90 58.90 +0.90 6 84 -17
Mar03 021217 62.00 62.80 61.60 62.15 +0.90 3,916 39,375 -238
May03 021217 64.30 65.10 64.00 64.50 +0.95 508 10,408 -17
Jul03 021217 66.50 67.50 66.30 66.75 +0.95 312 7,836 +66
Sep03 021217 68.50 69.50 68.50 68.75 +0.95 348 5,354 -87
Dec03 021217 71.00 71.70 71.00 71.10 +1.00 112 2,185 +24
Total Volume and Open Interest 5,679 67,024 -15
Orange Juice(NYBOT)
Jan03 021217 99.80 99.95 98.70 99.55 -0.50 1,259 8,819 -101
Mar03 021217 102.40 102.40 101.25 102.10 -0.55 775 8,755 +232
May03 021217 104.30 104.30 103.40 104.00 -0.65 77 4,300 +44
Jul03 021217 105.00 105.00 104.70 105.00 -0.30 53 996 +32
Sep03 021217 106.00 106.00 106.00 106.00 -0.30 0 256 +0
Total Volume and Open Interest 2,164 23,466 +207
Sugar #11(NYBOT)
Mar03 021217 7.53 7.58 7.46 7.55 +0.05 7,222 121,374 -1,286
May03 021217 6.90 6.95 6.87 6.92 +0.04 944 29,434 +252
Jul03 021217 6.30 6.32 6.27 6.31 +0.03 488 25,045 +136
Oct03 021217 6.15 6.17 6.10 6.15 unch 383 23,094 +77
Mar04 021217 6.13 6.14 6.13 6.14 +0.02 123 9,278 -153
Total Volume and Open Interest 9,659 217,577 -606
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021217 1328 1343 1309 1341 +13 2,226 76,843 +221
May03 021217 1340 1355 1322 1353 +12 467 30,887 +242
Jul03 021217 1340 1367 1332 1365 +13 218 16,052 +151
Sep03 021217 1350 1379 1350 1378 +13 1 11,737 +1
Dec03 021217 1369 1391 1357 1389 +15 436 16,623 +350
Mar04 021217 1379 1398 1379 1398 +15 0 5,347 +0
Total Volume and Open Interest 3,348 158,550 +965
London Coffee(LCE)
Jan03 021217 725.00 758.00 725.00 751.00 +29.00 3,663 27,926 -1,693
Mar03 021217 743.00 778.00 743.00 770.00 +30.00 4,305 47,842 -369
May03 021217 758.00 790.00 758.00 786.00 +30.00 2,088 23,471 +1,055
Jul03 021217 785.00 806.00 785.00 800.00 +30.00 275 16,099 +218
Sep03 021217 801.00 816.00 801.00 814.00 +29.00 95 9,031 -14
Nov03 021217 800.00 828.00 800.00 828.00 +29.00 240 4,988 +95
Total Volume and Open Interest 10,696 130,888 -688
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021217 210.80 212.50 210.80 212.00 unch 1,722 32,514 -625
May03 021217 203.00 203.40 202.00 203.00 unch 864 11,175 +371
Aug03 021217 192.30 192.40 191.50 192.00 -0.30 549 9,953 +334
Oct03 021217 177.60 177.60 176.50 177.00 -1.30 104 5,897 +42
Total Volume and Open Interest 3,239 63,955 +122
Cotton(NYBOT)
Mar03 021217 49.70 49.75 49.25 49.33 -0.27 1,873 43,836 -520
May03 021217 53.70 53.80 53.46 53.60 -0.09 683 16,505 +172
Jul03 021217 54.90 54.90 54.60 54.75 -0.15 181 6,199 +17
Oct03 021217 55.55 55.55 55.55 55.55 +0.05 8 704 +0
Dec03 021217 56.50 56.50 56.25 56.40 +0.10 9 4,365 +3
Mar04 021217 58.70 58.70 58.70 58.70 +0.15 0 534 +0
Total Volume and Open Interest 2,754 72,659 -328
Lumber(CME)
Jan03 021217 230.0 233.0 224.0 224.0 -10.0 366 1,906 -15
Mar03 021217 245.8 245.8 236.9 236.9 -10.0 212 684 +37
May03 021217 254.8 254.8 247.0 247.5 -9.0 43 246 +10
Jul03 021217 260.2 260.2 256.9 256.9 -5.3 0 54 +0
Total Volume and Open Interest 621 2,898 +32
Crude Oil(NYM)
Jan03 021217 29.98 30.25 29.75 30.10 unch 98,041 61,504 -19,719
Feb03 021217 29.90 30.14 29.75 29.94 -0.10 105,500 126,871 +16,807
Mar03 021217 29.35 29.40 29.05 29.24 -0.18 33,558 58,022 +4,463
Apr03 021217 28.70 28.70 28.47 28.59 -0.21 11,655 36,467 +1,179
May03 021217 28.05 28.10 27.85 27.96 -0.23 3,813 24,018 +113
Jun03 021217 27.45 27.45 27.20 27.35 -0.25 13,961 33,805 +3,047
Jul03 021217 26.90 26.90 26.70 26.77 -0.26 3,918 20,446 +189
Aug03 021217 26.40 26.40 26.31 26.31 -0.27 1,300 12,696 +679
Sep03 021217 25.95 25.98 25.80 25.91 -0.28 2,653 18,542 +602
Oct03 021217 25.60 25.60 25.55 25.55 -0.28 736 9,575 +72
Total Volume and Open Interest 289,374 526,542 +11,294
Heating Oil(NYM)
Jan03 021217 85.00 85.40 83.70 83.95 -1.69 30,770 42,462 +35
Feb03 021217 84.40 84.80 83.50 83.82 -1.09 21,743 44,616 +2,199
Mar03 021217 80.70 80.90 79.70 80.12 -0.89 10,676 17,813 -637
Apr03 021217 77.00 77.00 76.10 76.32 -0.79 6,732 12,929 -330
May03 021217 73.30 73.40 72.75 72.76 -0.80 2,426 8,185 +553
Jun03 021217 71.40 71.50 70.72 70.72 -0.89 1,140 6,799 +401
Jul03 021217 70.50 70.50 69.92 69.92 -0.94 1,590 6,122 +305
Aug03 021217 70.25 70.50 69.62 69.62 -0.94 158 3,284 -31
Sep03 021217 70.50 70.70 69.92 69.92 -0.89 102 2,708 -15
Oct03 021217 70.85 70.85 70.27 70.27 -0.84 1 1,331 +0
Total Volume and Open Interest 77,293 156,589 +3,559
Unleaded Gas(NYM)
Jan03 021217 87.00 87.20 85.00 85.39 -2.46 27,174 32,437 -2,495
Feb03 021217 85.50 85.70 84.50 84.75 -1.34 18,394 31,702 +1,692
Mar03 021217 83.60 83.90 82.90 83.20 -0.99 6,362 12,960 -968
Apr03 021217 89.00 89.00 88.00 88.20 -0.94 3,844 11,687 +812
May03 021217 88.00 88.00 87.25 87.25 -0.94 2,684 6,241 +640
Jun03 021217 85.90 86.20 85.55 85.55 -0.99 574 4,184 -223
Jul03 021217 84.00 84.00 83.30 83.30 -1.09 99 2,015 +40
Aug03 021217 81.00 81.00 80.55 80.55 -1.19 2 2,424 -1
Total Volume and Open Interest 59,188 108,254 -502
Natural Gas(NYM)
Jan03 021217 5.210 5.310 5.190 5.240 -0.101 38,017 49,644 -3,185
Feb03 021217 5.180 5.270 5.150 5.179 -0.118 15,641 45,274 -2,309
Mar03 021217 4.880 4.950 4.850 4.879 -0.088 7,454 36,445 -3,399
Apr03 021217 4.430 4.500 4.420 4.429 -0.073 3,505 19,332 -690
May03 021217 4.250 4.330 4.250 4.279 -0.058 3,354 16,614 -293
Jun03 021217 4.220 4.300 4.220 4.254 -0.053 1,376 24,302 +21
Jul03 021217 4.260 4.300 4.260 4.264 -0.048 1,421 16,336 -45
Aug03 021217 4.280 4.310 4.270 4.274 -0.043 544 11,717 +41
Total Volume and Open Interest 79,711 400,884 -9,391
Brent Crude Oil(IPE)
Feb03 021217 28.17 28.17 27.75 27.92 -0.14 69,044 80,822 +905
Mar03 021217 27.64 27.64 27.28 27.48 -0.08 15,229 43,275 +4,056
Apr03 021217 27.00 27.10 26.86 27.02 -0.07 5,229 20,019 +422
May03 021217 26.48 26.56 26.45 26.56 -0.06 2,556 14,232 +463
Jun03 021217 26.00 26.10 25.90 26.09 -0.05 5,401 24,350 -1,106
Jul03 021217 25.60 25.66 25.57 25.66 -0.06 825 11,178 +618
Aug03 021217 25.25 25.25 25.25 25.25 -0.07 700 6,192 -200
Sep03 021217 24.86 24.86 24.86 24.86 -0.10 825 6,967 +625
Total Volume and Open Interest 120,750 271,721 +2,805
Gas Oil(IPE)
Jan03 021217 250.00 250.00 244.50 246.25 -0.25 16,490 59,394 -3,364
Feb03 021217 245.75 245.75 240.50 242.50 +0.25 8,698 39,104 +3,616
Mar03 021217 237.50 237.50 235.00 236.75 +1.00 2,363 13,571 +411
Apr03 021217 231.25 231.25 229.75 230.50 +1.00 1,303 7,818 -625
May03 021217 224.00 224.75 223.00 224.00 +0.75 545 6,334 -175
Jun03 021217 219.75 220.00 218.75 219.75 +0.25 759 17,985 +553
Jul03 021217 217.75 218.00 217.75 218.00 unch 0 3,653 +0
Aug03 021217 216.75 216.75 216.75 216.75 unch 0 1,346 +0
Total Volume and Open Interest 30,308 177,565 +516
US Dollar Index(NYBOT)
Mar03 021217 103.95 104.38 103.58 104.00 -0.52 1,244 20,391 +94
Jun03 021217 104.58 104.58 104.58 104.58 -0.52 3 2,004 +3
Sep03 021217 105.16 105.16 105.16 105.16 -0.52 0 1 +0
Total Volume and Open Interest 1,408 23,316 -37
Australian Dollar(CME)
Mar03 021217 56.37 56.45 55.96 56.01 -0.21 1,165 36,674 -7
Jun03 021217 55.55 55.55 55.55 55.55 -0.21 3 712 +11
Sep03 021217 55.09 55.09 55.09 55.09 -0.21 5 29 -3
Total Volume and Open Interest 3,241 45,801 -1,927
British Pound(CME)
Mar03 021217 158.92 159.06 158.36 158.84 +0.64 4,331 31,739 +1,911
Jun03 021217 158.10 158.10 157.84 157.84 +0.64 2 346 -2
Sep03 021217 157.04 157.04 157.04 157.04 +0.64 0 1 +0
Total Volume and Open Interest 9,518 45,173 +704
Canadian Dollar(CME)
Mar03 021217 64.00 64.40 63.93 64.28 +0.46 5,449 56,806 +132
Jun03 021217 63.80 64.20 63.76 64.07 +0.46 139 4,850 +116
Sep03 021217 63.87 63.87 63.87 63.87 +0.46 3 928 +3
Dec03 021217 63.67 63.67 63.67 63.67 +0.46 61 862 +50
Total Volume and Open Interest 7,868 86,079 -1,485
Japanese Yen(CME)
Mar03 021217 83.19 83.51 82.60 82.78 +0.01 7,045 66,703 -2,159
Jun03 021217 83.65 83.65 83.07 83.07 +0.01 1 20,110 +0
Sep03 021217 83.36 83.36 83.36 83.36 +0.01 0 193 +0
Total Volume and Open Interest 13,321 107,915 -8,184
Swiss Franc(CME)
Mar03 021217 70.10 70.31 69.75 70.19 +0.75 6,404 39,246 +891
Jun03 021217 70.25 70.32 70.25 70.32 +0.75 0 375 +0
Sep03 021217 70.46 70.46 70.46 70.46 +0.75 0 31 +0
Total Volume and Open Interest 10,705 54,614 -3,473
EuroFX(CME)
Mar03 021217 102.69 102.96 102.07 102.46 +0.63 6,832 97,453 -723
Jun03 021217 102.34 102.59 101.89 102.12 +0.63 11 926 +128
Sep03 021217 101.85 101.85 101.85 101.85 +0.63 0 24 +0
Total Volume and Open Interest 10,886 124,867 -4,579
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021217 9615.0 9630.0 9590.0 9595.0 -27.0 3,547 10,842 +417
Total Volume and Open Interest 3,824 21,489 +167
30-Year T-Bonds(CBOT)
Dec02 021217 110~23 110~31 110~10 110~17 +0~02 17,605 42,630 -10,007
Mar03 021217 109~03 109~21 108~26 109~06 +0~02 124,065 389,936 -2,910
Jun03 021217 108~02 108~06 107~17 107~29 +0~02 50 23,508 +7
Total Volume and Open Interest 141,721 456,242 -12,909
Municipal Bonds(CBOT)
Dec02 021217 107~26 108~05 107~26 107~31 +0~05 245 1,858 -182
Mar03 021217 101~04 101~20 101~04 101~04 +0~01 539 2,062 +194
Total Volume and Open Interest 784 3,920 +12
10-Year T-Notes(CBOT)
Dec02 021217 113~235 113~280 113~185 113~260 +0~070 10,953 44,907 -5,660
Mar03 021217 112~045 112~165 112~035 112~140 +0~075 255,429 701,763 +4,888
Total Volume and Open Interest 267,552 750,954 +298
5-Year T-Notes(CBOT)
Dec02 021217 112~245 112~275 112~240 112~270 +0~065 215 0 -51,471
Mar03 021217 111~115 111~180 111~090 111~165 +0~065 87,804 0 -639,980
Jun03 021217 110~200 110~200 110~200 110~200 -0~010      
Total Volume and Open Interest 88,019    
2 Year T-Notes(CBOT)
Dec02 021217 107~040 107~056 107~040 107~056 +0~016 5,222 13,105 -1,470
Mar03 021217 106~104 106~118 106~104 106~117 +0~015 4,832 101,825 +62
Total Volume and Open Interest 10,054 114,930 -1,408
3-Mth T-Bills(IMM)
Mar03 021217 98.85 98.85 98.85 98.85 unch 1 96 +0
Total Volume and Open Interest 6 626 +0
Eurodollars(CME)
Mar03 021217 98.580 98.600 98.575 98.595 +0.015 71,850 753,053 +7,414
Jun03 021217 98.425 98.470 98.415 98.460 +0.040 49,654 551,016 -3,726
Sep03 021217 98.140 98.195 98.120 98.180 +0.055 59,583 496,702 -5,317
Dec03 021217 97.750 97.810 97.735 97.795 +0.060 48,385 352,021 +2,450
Mar04 021217 97.345 97.400 97.335 97.395 +0.060 26,695 252,178 +2,860
Jun04 021217 96.935 96.985 96.925 96.980 +0.060 13,747 188,048 -485
Sep04 021217 96.590 96.630 96.580 96.625 +0.050 9,277 165,979 -1,554
Dec04 021217 96.320 96.360 96.310 96.355 +0.050 7,468 121,128 +562
Mar05 021217 96.110 96.160 96.110 96.150 +0.050 11,595 120,585 +2,117
Jun05 021217 95.930 95.970 95.930 95.965 +0.045 5,604 91,087 -230
Sep05 021217 95.785 95.820 95.780 95.810 +0.040 8,185 99,045 +1,317
Dec05 021217 95.615 95.655 95.605 95.645 +0.040 4,709 64,036 +595
Total Volume and Open Interest 362,092 4,116,746 -315,785
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021217 99.88 99.88 99.88 99.88 +0.01 1,171 9,311 +862
Jun03 021217 99.90 99.90 99.90 99.90 unch 115 5,538 +57
Sep03 021217 99.89 99.89 99.89 99.89 unch 175 1,454 +83
Dec03 021217 99.87 99.87 99.87 99.87 +0.01 0 1,718 +0
Mar04 021217 99.81 99.81 99.81 99.81 unch 0 2,160 +0
Jun04 021217 99.82 99.82 99.82 99.82 unch 0 691 +0
Sep04 021217 99.76 99.76 99.76 99.76 unch 0 1,236 +0
Dec04 021217 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021217 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 1,461 26,340 -7,553
3-Mth Euro-Yen(SIMEX)
Mar03 021217 99.87 99.88 99.87 99.88 +0.00 1,982 47,396 +27
Jun03 021217 99.89 99.90 99.89 99.89 +0.00 623 53,843 -787
Sep03 021217 99.89 99.89 99.89 99.89 +0.01 359 30,265 -132
Dec03 021217 99.87 99.87 99.87 99.87 +0.01 1,075 26,505 -1,109
Mar04 021217 99.82 99.82 99.82 99.82 +0.01 83 23,662 -109
Jun04 021217 99.81 99.81 99.81 99.81 unch 25 13,223 -15
Sep04 021217 99.76 99.77 99.76 99.77 unch 33 3,056 +0
Dec04 021217 99.73 99.73 99.73 99.73 unch 0 4,787 +0
Total Volume and Open Interest 4,772 213,016 -61,238
German Euro-Bund(EUREX)
Mar03 021216 112.70 112.70 112.07 112.09 -0.30 600,024 629,160 +13,395
Jun03 021216 111.81 111.81 111.30 111.30 -0.30 3,173 4,051 +0
Sep03 021216 111.04 111.04 111.04 111.04 -0.35      
Total Volume and Open Interest 603,197 633,211 +13,395
German Euro-Bobl(EUREX)
Mar03 021216 110.45 110.45 110.07 110.09 -0.14 393,029 510,665 +12,943
Jun03 021216 109.23 109.23 109.23 109.23 -0.15 380 2,636 +199
Sep03 021216 109.22 109.22 109.22 109.22 -0.16      
Total Volume and Open Interest 393,409 513,301 +13,142
Long Gilt(LIFFE)
Dec02 021216 119~30 119~30 119~20 119~20 -0~03 716 10,625 -101
Mar03 021216 119~04 119~09 118~23 118~29 -0~03 20,202 77,030 -1,589
Total Volume and Open Interest 20,918 87,655 -1,690
3-Mth Short Sterling(LIFFE)
Dec02 021216 96.00 96.00 95.98 95.98 -0.01 9,628 0 +0
Mar03 021216 96.07 96.09 96.05 96.06 -0.02 24,639 0 +0
Jun03 021216 96.06 96.08 96.01 96.03 -0.02 34,303 0 +0
Total Volume and Open Interest 103,892    
3-Mth Euribor(LIFFE)
Mar03 021216 97.275 97.285 97.240 97.260 -0.020 77,388 506,911 +1,161
Jun03 021216 97.325 97.360 97.295 97.325 -0.015 54,024 391,839 -3,648
Sep03 021216 97.285 97.315 97.245 97.285 -0.010 59,121 332,113 +12,185
Total Volume and Open Interest 390,653 2,462,976 +11,203
3-Mth Aus T-Bills(SFE)
Dec02 021212 95.16 95.17 95.15 95.16 -0.01 9,097 195,353 +7,536
Mar03 021217 95.28 95.29 95.26 95.28 -0.01 19,931 204,622 +13,407
Jun03 021217 95.29 95.29 95.26 95.28 -0.01 5,230 59,485 +3,486
Sep03 021217 95.20 95.21 95.20 95.20 -0.02 1,199 27,167 +1,084
Dec03 021217 95.09 95.09 95.09 95.09 -0.03 427 16,722 +430
Mar04 021217 94.99 95.00 94.98 94.99 -0.03 415 13,655 +302
Jun04 021217 94.89 94.89 94.89 94.89 -0.03 177 7,795 +125
Sep04 021217 94.80 94.81 94.79 94.81 -0.02 321 6,275 +291
Dec04 021217 94.73 94.76 94.73 94.76 -0.02 1 2,203 -1
Mar05 021217 94.69 94.71 94.69 94.70 -0.02 4 845 +4
Total Volume and Open Interest 27,716 339,720 +19,139
10-Year Aus T-Bonds(SFE)
Mar03 021217 94.52 94.54 94.50 94.51 -0.06 17,705 89,434 +0
Jun03 021217 94.51 94.51 94.51 94.51        
3-Year Aus T-Bonds(SFE)
Mar03 021217 95.05 95.07 95.04 95.06 -0.04 37,381 140,124 +16,673
Jun03 021217 95.06 95.06 95.06 95.06        
Gold(CMX)
Dec02 021217 339.0 341.5 336.5 337.4 +0.4 64 358 -127
Feb03 021217 339.8 343.0 336.3 338.0 +0.4 31,087 138,272 +3,724
Apr03 021217 340.8 344.0 336.8 338.7 +0.4 1,649 11,980 -148
Jun03 021217 341.8 345.0 338.0 339.5 +0.5 1,531 15,860 +304
Aug03 021217 344.0 344.0 340.1 340.1 +0.5 200 8,501 +88
Oct03 021217 340.6 340.6 340.6 340.6 +0.5 0 1,323 +0
Total Volume and Open Interest 36,042 204,159 +4,121
Silver(CMX)
Dec02 021217 472.5 474.0 461.5 464.0 -6.2 123 947 -103
Mar03 021217 473.0 476.0 461.0 464.5 -6.2 7,926 56,805 +304
May03 021217 473.0 477.5 463.5 465.9 -6.2 99 3,574 -4
Jul03 021217 474.0 477.0 465.0 467.2 -6.2 42 7,544 -10
Sep03 021217 474.0 474.0 468.2 468.2 -6.2 0 872 +0
Total Volume and Open Interest 8,228 78,813 +199
Platinum(NYM)
Jan03 021217 608.0 610.0 607.0 609.9 +4.8 549 7,861 +118
Apr03 021217 600.0 602.0 598.5 601.2 +4.4 90 1,052 +45
Jul03 021217 597.2 597.2 597.2 597.2 +4.4 3 15 +3
Total Volume and Open Interest 642 8,928 +166
Palladium(NYME)
Dec02 021217 242.75 242.75 242.75 242.75 +3.50 19 5 -14
Mar03 021217 240.00 243.00 236.25 243.00 +3.50 166 2,027 -4
Total Volume and Open Interest 185 2,032 -18
Copper(CMX)
Dec02 021217 72.85 72.95 72.45 72.45 +0.15 307 2,246 -348
Mar03 021217 73.60 73.85 73.20 73.20 +0.20 8,622 43,270 -2,408
May03 021217 74.00 74.00 73.70 73.70 +0.20 72 4,365 -9
Jul03 021217 74.35 74.45 74.15 74.15 +0.20 91 3,962 -23
Sep03 021217 74.35 74.35 74.35 74.35 +0.20 4 4,098 +4
Total Volume and Open Interest 9,727 76,964 -2,679
DJIA Index(CBOT)
Dec02 021217 8610 8635 8525 8535 -98 5,255 24,671 -660
Mar03 021217 8595 8620 8505 8518 -99 18,761 14,071 +2,134
Jun03 021217 8570 8570 8500 8500 -99 11 126 +2
Total Volume and Open Interest 24,030 38,898 +1,477
S & P 500(CME)
Dec02 021217 907.50 911.00 901.20 902.80 -7.40 86,359 235,769 -38,713
Mar03 021217 906.80 910.20 900.30 902.00 -7.40 131,586 449,840 +59,790
Jun03 021217 903.00 903.00 901.50 901.50 -7.50 782 9,787 +611
Sep03 021217 901.20 901.20 901.20 901.20 -7.80 8 861 -7
Total Volume and Open Interest 218,735 696,295 +21,681
S & P 500 E-Mini(Globex)
Dec02 021217 910.25 912.00 901.25 902.75 -7.50 21,798 405,796 -2,415
Mar03 021217 909.50 911.25 900.25 902.00 -7.50 470,885 96,943 +11,785
Total Volume and Open Interest 492,683 502,739 +9,370
NASDAQ 100(CME)
Dec02 021217 1038.00 1051.50 1033.00 1042.50 +2.50 10,859 0 -50,798
Mar03 021217 1042.00 1057.00 1035.00 1046.00 +2.50 21,687 0 -34,296
Jun03 021217 1049.50 1049.50 1049.50 1049.50 +2.50      
Total Volume and Open Interest 32,546    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021216 1011.0 1044.0 1004.5 1040.0 +32.5 17,229 127,491 -7,281
Mar03 021216 1009.0 1047.5 1006.0 1043.5 +33.0 191,749 62,040 +25,540
Total Volume and Open Interest 208,978 189,531 +18,259
NYSE Composite(NYBOT)
Dec02 021217 484.50 484.50 481.75 481.75 -4.75 21 1,850 -1
Mar03 021217 483.60 484.50 481.00 481.00 -4.75 231 846 +71
Jun03 021217 481.00 481.00 480.25 480.25 -4.75      
Total Volume and Open Interest 252 2,696 +70
S & P Midcap 400(CME)
Dec02 021217 438.00 440.00 434.75 434.75 -4.50 1,397 7,477 -572
Mar03 021217 438.00 440.25 435.00 435.00 -4.50 2,080 12,464 +1,426
Jun03 021217 436.05 436.05 436.05 436.05 -4.50      
Total Volume and Open Interest 3,477 19,941 +854
Russell 2000(CME)
Dec02 021217 393.50 394.00 390.00 390.75 -4.30 3,167 10,847 -2,380
Mar03 021217 394.00 395.00 389.75 390.70 -4.30 4,786 22,037 +3,070
Jun03 021217 392.70 392.70 392.70 392.70 -4.30      
Total Volume and Open Interest 7,953 32,884 +690
Value Line(KCBT)
Dec02 021217 1048.25 1053.00 1048.25 1053.00 -7.50 6 102 -7
Total Volume and Open Interest 47 505 +16
Nikkei 225(CME)
Mar03 021216 8430 8620 8430 8620 +165 1,443 11,326 +221
Jun03 021216 8615 8615 8615 8615 +165 0 28 +0
Total Volume and Open Interest 1,443 11,354 -14,836
Nikkei 225(SIMEX)
Mar03 021217 8600 8610 8480 8550 +130 14,356 71,387 +1,295
Jun03 021217 8505 8505 8505 8505 +130 0 104 +0
Sep03 021217 8510 8510 8510 8510 +130      
Total Volume and Open Interest 14,356 71,491 +1,295
CAC 40(MATIF)
Dec02 021216 3062.0 3197.0 3056.5 3196.0 +109.5 55,733 589,838 +14,429
Jan03 021216 3151.0 3193.5 3140.0 3180.0 +87.5 401 4,842 +77
Feb03 021216 3098.5 3098.5 3098.5 3098.5 unch      
Total Volume and Open Interest 56,943 648,036 +14,885
DAX Index(EUREX)
Dec02 021217 3200.5 3225.0 3136.5 3146.5 -51.0 86,304 114,327 -4,378
Mar03 021217 3224.0 3246.5 3160.0 3169.0 -51.0 18,298 138,011 +8,568
Jun03 021217 3218.0 3218.5 3188.0 3190.5 -51.0 13 4,244 +0
Total Volume and Open Interest 104,615 256,582 +4,190
FT-SE 100(LIFFE)
Dec02 021217 3980.00 4000.00 3907.00 3911.00 -69.00 115,896 212,370 -43,971
Mar03 021217 3980.00 3985.00 3894.00 3897.00 -68.00 70,640 235,436 +45,214
Jun03 021217 3967.50 3967.50 3901.50 3901.50 -68.50 169 28,516 +169
Total Volume and Open Interest 186,955 482,705 +1,313
SPI 200(SFE)
Dec02 021216 2950.0 2958.0 2941.0 2942.0 -24.0 17,681 159,119 +8,307
Mar03 021216 2953.0 2957.0 2944.0 2944.0 -24.0 12,749 52,501 +15,275
Jun03 021216 2947.0 2947.0 2947.0 2947.0 -25.0 13 1,575 -6
Total Volume and Open Interest 30,443 215,853 +23,575
GSCI(CME)
Jan03 021217 235.10 235.70 234.20 235.00 -1.40 340 15,129 -103
Feb03 021217 230.25 230.25 230.25 230.25 -0.45      
Mar03 021217 225.50 225.50 225.50 225.50        
Bridge CRB Index(NYBOT)
Jan03 021217 237.20 237.20 235.45 235.75 -0.35 32 337 -1
Feb03 021217 234.25 234.25 233.75 233.75 -0.35 4 236 +3
Apr03 021217 231.60 231.60 231.00 231.25 -0.25 4 151 +1
Total Volume and Open Interest 40 728 +3
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