Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed December 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021218 556.00 561.00 552.25 560.25 +4.25 42,836 59,402 -2,682
Mar03 021218 553.00 556.00 549.00 555.50 +2.50 16,527 62,036 +1,689
May03 021218 545.50 549.75 543.50 549.50 +3.00 6,826 44,436 +776
Jul03 021218 545.00 548.50 542.50 548.00 +3.50 4,403 28,897 +200
Aug03 021218 537.50 541.00 536.50 540.50 +2.00 135 3,131 -37
Sep03 021218 524.00 524.00 521.50 522.00 +1.00 51 548 +41
Nov03 021218 505.50 508.00 505.50 507.75 +1.25 1,890 19,913 +526
Total Volume and Open Interest 72,681 218,612 +526
Soybean Meal(CBOT)
Jan03 021218 163.50 163.90 162.90 163.30 -0.60 14,866 29,245 -1,589
Mar03 021218 162.70 163.30 162.20 162.70 -0.50 9,458 32,943 +2,538
May03 021218 162.00 162.50 161.40 162.10 unch 3,091 30,109 +193
Jul03 021218 161.50 162.20 161.20 161.90 unch 2,373 23,100 +515
Aug03 021218 159.50 160.20 159.30 159.90 unch 1,537 7,271 +444
Sep03 021218 157.00 157.30 156.60 157.00 +0.10 554 4,741 -50
Oct03 021218 153.30 153.80 152.80 153.30 +0.80 326 3,787 +266
Dec03 021218 152.50 153.00 151.90 153.00 +0.90 2,195 11,286 +186
Total Volume and Open Interest 34,569 143,689 +2,658
Soybean Oil(CBOT)
Jan03 021218 21.53 21.69 21.21 21.62 +0.10 14,597 43,441 -2,377
Mar03 021218 21.51 21.74 21.25 21.71 +0.16 12,036 52,186 +1,321
May03 021218 21.32 21.54 21.13 21.52 +0.17 3,496 26,588 -616
Jul03 021218 21.15 21.39 21.01 21.38 +0.23 2,754 16,850 +615
Aug03 021218 21.00 21.15 20.90 21.15 +0.21 1,123 3,887 +203
Sep03 021218 20.80 20.90 20.75 20.90 +0.20 58 1,674 +27
Oct03 021218 20.60 20.60 20.45 20.55 +0.15 81 1,111 -23
Dec03 021218 20.40 20.40 20.07 20.37 +0.22 538 8,222 +62
Total Volume and Open Interest 34,683 154,451 -788
Canola(WCE)
Jan03 021218 418.5 418.5 410.0 413.7 -4.4 4,776 12,215 -882
Mar03 021218 424.8 424.8 416.0 419.7 -4.7 4,274 20,693 +451
May03 021218 428.0 428.0 421.0 424.5 -3.4 1,119 9,676 -140
Jul03 021218 426.0 426.0 419.1 420.4 -3.9 298 3,089 +136
Sep03 021218 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 11,004 56,855 -56
Corn(CBOT)
Mar03 021218 238.50 240.25 237.75 240.00 +1.75 23,171 249,390 -1,955
May03 021218 241.00 242.50 240.25 242.25 +1.50 3,583 66,383 -415
Jul03 021218 244.00 245.25 243.25 245.00 +1.25 3,351 67,106 +36
Sep03 021218 242.50 243.75 242.50 243.00 +1.25 496 15,961 +38
Dec03 021218 240.50 242.50 240.25 241.50 +1.50 1,386 42,833 +584
Mar04 021218 246.25 248.00 246.25 247.00 +1.75 63 3,418 +17
Total Volume and Open Interest 32,098 447,370 -1,688
Wheat(CBOT)
Mar03 021218 361.50 363.50 351.50 356.00 -5.50 10,477 58,269 +477
May03 021218 350.00 351.00 341.50 342.50 -6.00 589 5,204 +235
Jul03 021218 315.00 316.00 308.25 312.25 -2.50 1,530 13,586 +114
Sep03 021218 317.00 318.00 314.00 315.00 -2.50 65 2,222 +10
Dec03 021218 328.50 328.50 323.00 324.50 -2.75 239 3,542 +39
Total Volume and Open Interest 12,901 83,010 +875
Wheat(KCBT)
Dec02 021218 408.50 408.50 399.00 399.00 -7.00 9 22 -18
Mar03 021218 398.00 398.00 389.00 393.00 -4.50 6,511 35,578 +8
May03 021218 373.00 375.25 369.00 369.50 -4.00 723 6,912 -65
Jul03 021218 342.00 342.50 336.50 337.00 -3.75 1,097 9,019 +43
Sep03 021218 340.00 340.00 333.50 336.00 -1.75 105 2,316 +26
Total Volume and Open Interest 8,449 55,091 -3
Wheat(MGE)
Dec02 021218 395.25 395.25 392.75 394.00 +1.25 8 8 +8
Mar03 021218 406.50 409.00 404.00 406.50 +1.25 1,788 16,667 +349
May03 021218 402.50 403.00 398.50 401.00 +1.00 518 4,918 +115
Jul03 021218 386.00 387.00 384.00 385.00 +0.75 315 1,975 -4
Sep03 021218 360.00 360.00 358.00 359.75 +0.25 79 1,636 +37
Total Volume and Open Interest 2,731 26,255 +519
Oats(CBOT)
Mar03 021218 202.00 205.50 202.00 204.25 +0.25 584 4,509 +26
May03 021218 193.50 196.00 193.50 196.00 +0.50 36 991 +16
Jul03 021218 175.50 176.50 175.50 176.25 +1.75 3 149 +3
Sep03 021218 153.50 153.50 153.50 153.50 unch 0 7 +0
Total Volume and Open Interest 623 5,723 +45
Rough Rice(CBOT)
Jan03 021218 3.78 3.84 3.74 3.84 -0.02 2,047 4,735 +246
Mar03 021218 4.05 4.07 4.00 4.07 -0.04 1,264 3,115 +391
May03 021218 4.24 4.30 4.24 4.30 -0.04 71 1,129 -2
Jul03 021218 4.42 4.45 4.42 4.45 -0.01 49 807 +5
Total Volume and Open Interest 3,442 9,953 +640
Live Cattle(CME)
Dec02 021218 73.750 73.850 73.350 73.725 +0.125 2,422 6,130 -1,027
Feb03 021218 78.750 78.775 77.950 78.250 -0.600 6,522 52,544 -320
Apr03 021218 77.800 77.800 77.050 77.250 -0.375 2,492 28,804 -661
Jun03 021218 71.525 71.525 71.025 71.300 -0.225 1,135 17,998 -185
Aug03 021218 69.500 69.500 69.100 69.350 -0.150 470 5,304 +129
Oct03 021218 70.825 70.950 70.600 70.600 -0.200 32 1,041 +1
Total Volume and Open Interest 13,073 111,821 -2,063
Feeder Cattle(CME)
Jan03 021218 83.500 83.500 82.650 83.000 -0.400 817 5,142 -154
Mar03 021218 81.950 81.950 80.850 81.225 -0.550 633 4,162 +23
Apr03 021218 81.500 81.500 80.650 80.975 -0.375 165 1,777 +36
May03 021218 82.100 82.100 81.300 81.300 -0.700 66 988 +7
Aug03 021218 83.800 83.800 83.450 83.550 -0.375 59 868 +9
Sep03 021218 83.800 83.800 83.700 83.700 -0.300 7 83 -2
Oct03 021218 83.500 83.500 83.450 83.450 -0.350 6 33 +0
Total Volume and Open Interest 1,754 13,054 -81
Lean Hogs(CME)
Feb03 021218 51.700 51.700 51.150 51.225 -1.100 4,196 20,490 +266
Apr03 021218 57.000 57.000 56.150 56.325 -1.350 1,742 7,665 -1
May03 021218 61.200 61.200 60.500 61.050 -0.800 185 1,997 +17
Jun03 021218 64.500 64.500 63.300 63.575 -1.250 158 4,626 -1
Jul03 021218 61.600 61.600 60.650 60.750 -1.200 27 1,427 +11
Aug03 021218 58.800 58.800 58.500 58.500 -0.600 26 963 +19
Oct03 021218 52.200 52.300 52.100 52.175 -0.300 9 231 +4
Dec03 021218 51.025 51.025 51.025 51.025 -0.575 17 66 +7
Total Volume and Open Interest 6,360 37,465 +322
Pork Bellies(CME)
Feb03 021218 84.225 84.750 83.250 84.325 -0.400 324 2,038 +12
Mar03 021218 82.950 83.000 82.375 82.650 -0.450 46 250 +8
May03 021218 84.250 84.300 84.250 84.300 -0.200 5 108 +3
Jul03 021218 84.500 85.000 84.500 84.800 -0.450 4 127 -2
Aug03 021218 83.900 83.900 83.900 83.900 -0.100 0 13 +0
Total Volume and Open Interest 379 2,536 +21
Cocoa(NYBOT)
Mar03 021218 2090 2092 2053 2061 -16 4,784 33,130 +820
May03 021218 2060 2074 2042 2045 -15 751 12,179 +225
Jul03 021218 2040 2050 2024 2025 -17 1,051 8,461 +386
Sep03 021218 2015 2015 2015 2015 -20 455 7,436 +287
Dec03 021218 2030 2030 2009 2009 -20 463 10,172 +600
Mar04 021218 2009 2009 2009 2009 -20 8 3,980 +0
May04 021218 2010 2010 2010 2010 -22 0 1,412 +0
Total Volume and Open Interest 7,523 84,024 +2,317
Coffee "C"(NYBOT)
Dec02 021217 59.25 59.70 58.90 58.90 +0.90 6 84 -17
Mar03 021218 63.00 63.20 61.70 62.60 +0.45 5,455 38,864 -511
May03 021218 65.50 65.50 64.20 64.95 +0.45 663 10,390 -18
Jul03 021218 67.90 67.90 66.90 67.20 +0.45 170 7,867 +31
Sep03 021218 69.85 69.85 68.50 69.10 +0.35 395 5,404 +50
Dec03 021218 72.45 72.45 71.50 71.50 +0.40 51 2,190 +5
Total Volume and Open Interest 7,178 66,716 -308
Orange Juice(NYBOT)
Jan03 021218 99.00 99.30 98.85 98.85 -0.70 1,454 8,518 -301
Mar03 021218 101.85 101.90 101.45 101.60 -0.50 1,108 9,124 +369
May03 021218 103.80 103.80 103.80 103.80 -0.20 29 4,303 +3
Jul03 021218 105.25 105.25 104.80 104.80 -0.20 3 993 -3
Sep03 021218 105.80 105.80 105.80 105.80 -0.20 0 256 +0
Total Volume and Open Interest 2,594 23,534 +68
Sugar #11(NYBOT)
Mar03 021218 7.54 7.55 7.27 7.30 -0.25 9,364 122,619 +1,245
May03 021218 6.90 6.90 6.74 6.74 -0.18 1,840 29,391 -43
Jul03 021218 6.30 6.31 6.17 6.17 -0.14 1,173 24,978 -67
Oct03 021218 6.13 6.13 6.03 6.03 -0.12 1,704 23,620 +526
Mar04 021218 6.10 6.12 6.04 6.04 -0.10 620 9,469 +191
Total Volume and Open Interest 15,954 219,511 +1,934
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021218 1343 1352 1333 1340 -1 4,601 76,068 -775
May03 021218 1356 1364 1347 1352 -1 1,079 30,719 -168
Jul03 021218 1375 1375 1356 1364 -1 543 16,230 +178
Sep03 021218 1380 1388 1374 1377 -1 416 11,816 +79
Dec03 021218 1396 1399 1382 1388 -1 1,117 17,401 +778
Mar04 021218 1399 1407 1393 1397 -1 250 5,347 +0
Total Volume and Open Interest 8,506 159,142 +592
London Coffee(LCE)
Jan03 021218 751.00 780.00 748.00 775.00 +24.00 2,606 26,550 -1,376
Mar03 021218 770.00 800.00 768.00 795.00 +25.00 3,065 48,314 +472
May03 021218 786.00 813.00 783.00 810.00 +24.00 1,668 24,073 +602
Jul03 021218 800.00 825.00 798.00 825.00 +25.00 127 16,129 +30
Sep03 021218 815.00 839.00 815.00 839.00 +25.00 99 8,979 -52
Nov03 021218 828.00 853.00 828.00 853.00 +25.00 989 5,694 +706
Total Volume and Open Interest 8,585 131,301 +413
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021218 212.00 212.00 207.10 209.10 -2.90 1,797 32,802 +288
May03 021218 203.00 203.00 198.70 200.30 -2.70 435 11,349 +174
Aug03 021218 192.00 192.00 189.00 190.40 -1.60 154 9,984 +31
Oct03 021218 177.00 177.00 175.00 175.30 -1.70 154 5,977 +80
Total Volume and Open Interest 2,555 64,543 +588
Cotton(NYBOT)
Mar03 021218 49.55 50.95 49.42 50.78 +1.45 2,531 43,449 -387
May03 021218 53.75 54.90 53.70 54.63 +1.03 950 16,537 +32
Jul03 021218 54.90 55.80 54.90 55.80 +1.05 449 6,408 +209
Oct03 021218 56.50 56.65 56.50 56.65 +1.10 0 704 +0
Dec03 021218 56.75 57.59 56.75 57.50 +1.10 132 4,453 +88
Mar04 021218 59.65 59.65 59.65 59.65 +0.95 3 534 +0
Total Volume and Open Interest 4,075 72,611 -48
Lumber(CME)
Jan03 021218 220.0 224.6 219.5 220.9 -3.1 833 2,008 +102
Mar03 021218 234.1 239.0 234.1 235.4 -1.5 469 776 +92
May03 021218 245.0 248.0 244.9 246.4 -1.1 113 235 -11
Jul03 021218 256.0 256.1 254.1 255.1 -1.8 9 53 -1
Total Volume and Open Interest 1,427 3,081 +183
Crude Oil(NYM)
Jan03 021218 29.80 31.25 29.75 30.44 +0.34 79,689 45,580 -15,924
Feb03 021218 29.65 31.15 29.65 30.43 +0.49 90,811 136,014 +9,143
Mar03 021218 29.00 30.30 28.95 29.63 +0.39 30,653 62,671 +4,649
Apr03 021218 28.35 29.25 28.35 28.93 +0.34 13,814 36,286 -181
May03 021218 27.75 28.50 27.75 28.24 +0.28 8,855 27,227 +3,209
Jun03 021218 27.15 27.90 27.15 27.57 +0.22 18,925 34,734 +929
Jul03 021218 26.63 27.17 26.63 26.95 +0.18 7,354 22,059 +1,613
Aug03 021218 26.75 26.75 26.44 26.45 +0.14 1,335 12,747 +51
Sep03 021218 26.01 26.25 26.00 26.02 +0.11 2,237 18,478 -64
Oct03 021218 25.65 25.75 25.55 25.65 +0.10 640 9,737 +162
Total Volume and Open Interest 266,636 532,706 +6,164
Heating Oil(NYM)
Jan03 021218 83.55 87.00 83.55 85.53 +1.58 24,279 38,597 -3,865
Feb03 021218 83.70 86.75 83.50 85.51 +1.69 24,956 46,617 +2,001
Mar03 021218 79.80 82.60 79.80 81.41 +1.29 9,323 18,823 +1,010
Apr03 021218 76.60 78.40 76.60 77.36 +1.04 4,983 12,739 -190
May03 021218 72.60 74.20 72.60 73.46 +0.70 2,760 9,078 +893
Jun03 021218 71.90 72.00 71.41 71.41 +0.69 3,804 6,077 -722
Jul03 021218 71.20 71.35 70.51 70.51 +0.59 833 6,680 +558
Aug03 021218 70.60 71.20 70.21 70.21 +0.59 145 3,408 +124
Sep03 021218 70.70 70.70 70.46 70.46 +0.54 169 2,794 +86
Oct03 021218 71.75 71.75 70.81 70.81 +0.54 55 1,285 -46
Total Volume and Open Interest 73,509 157,602 +1,013
Unleaded Gas(NYM)
Jan03 021218 85.00 88.80 85.00 87.54 +2.15 25,686 32,443 +6
Feb03 021218 84.80 88.50 84.65 86.70 +1.95 19,364 33,811 +2,109
Mar03 021218 83.25 85.40 83.10 84.95 +1.75 5,801 12,938 -22
Apr03 021218 88.20 89.80 88.20 89.65 +1.45 2,938 11,878 +191
May03 021218 87.40 88.50 87.40 88.45 +1.20 2,498 6,548 +307
Jun03 021218 86.50 86.60 86.50 86.60 +1.05 600 4,381 +197
Jul03 021218 84.30 85.00 84.25 84.25 +0.95 644 2,183 +168
Aug03 021218 81.45 81.45 81.45 81.45 +0.90 82 2,384 -40
Total Volume and Open Interest 57,788 111,114 +2,860
Natural Gas(NYM)
Jan03 021218 5.100 5.390 5.100 5.278 +0.038 32,185 48,831 -813
Feb03 021218 5.050 5.300 5.050 5.249 +0.070 16,130 45,447 +173
Mar03 021218 4.820 5.050 4.800 4.949 +0.070 7,937 37,476 +1,031
Apr03 021218 4.390 4.495 4.390 4.469 +0.040 5,410 18,801 -531
May03 021218 4.260 4.350 4.250 4.319 +0.040 3,863 16,765 +151
Jun03 021218 4.230 4.300 4.230 4.294 +0.040 799 24,155 -147
Jul03 021218 4.250 4.310 4.230 4.304 +0.040 1,330 16,727 +391
Aug03 021218 4.290 4.314 4.280 4.314 +0.040 466 11,701 -16
Total Volume and Open Interest 80,084 400,541 -343
Brent Crude Oil(IPE)
Feb03 021218 27.81 29.00 27.55 28.49 +0.57 31,095 79,245 -1,577
Mar03 021218 27.29 28.35 27.00 27.82 +0.34 12,798 47,574 +4,299
Apr03 021218 26.82 27.70 26.68 27.23 +0.21 4,119 20,165 +146
May03 021218 26.36 27.03 26.22 26.68 +0.12 1,256 14,551 +319
Jun03 021218 25.92 26.53 25.78 26.13 +0.04 8,108 23,989 -361
Jul03 021218 25.48 25.90 25.45 25.63 -0.03 440 11,233 +55
Aug03 021218 25.00 25.35 25.00 25.20 -0.05 0 6,192 +0
Sep03 021218 24.67 24.85 24.60 24.78 -0.08 0 6,967 +0
Total Volume and Open Interest 63,599 258,149 -13,572
Gas Oil(IPE)
Jan03 021218 245.50 256.25 244.00 254.25 +8.00 15,310 60,236 +842
Feb03 021218 241.00 251.00 240.00 247.75 +5.25 6,780 40,403 +1,299
Mar03 021218 234.75 241.00 234.25 239.75 +3.00 1,546 13,763 +192
Apr03 021218 228.75 232.50 227.50 232.00 +1.50 1,770 6,756 -1,062
May03 021218 222.25 228.75 221.50 224.00 unch 1,573 7,315 +981
Jun03 021218 218.25 224.75 217.50 219.25 -0.50 1,070 18,060 +75
Jul03 021218 216.75 222.00 215.75 217.00 -1.00 200 3,653 +0
Aug03 021218 215.25 215.25 215.25 215.25 -1.50 0 1,346 +0
Total Volume and Open Interest 28,574 180,217 +2,652
US Dollar Index(NYBOT)
Mar03 021218 104.15 104.40 104.02 104.10 +0.10 3,282 21,158 +767
Jun03 021218 104.72 105.26 104.68 104.68 +0.10 1 2,005 +1
Sep03 021218 105.26 105.26 105.26 105.26 +0.10 0 1 +0
Total Volume and Open Interest 3,283 23,164 -152
Australian Dollar(CME)
Mar03 021218 56.07 56.17 55.90 56.03 +0.02 1,340 36,738 +64
Jun03 021218 55.57 55.57 55.57 55.57 +0.02 0 722 +10
Sep03 021218 55.11 55.11 55.11 55.11 +0.02 0 29 +0
Total Volume and Open Interest 1,342 37,752 -8,049
British Pound(CME)
Mar03 021218 158.96 159.32 158.78 159.08 +0.24 5,680 32,597 +858
Jun03 021218 158.00 158.08 158.00 158.08 +0.24 4 348 +2
Sep03 021218 157.28 157.28 157.28 157.28 +0.24 0 1 +0
Total Volume and Open Interest 5,684 32,946 -12,227
Canadian Dollar(CME)
Mar03 021218 64.29 64.32 64.03 64.19 -0.09 12,602 61,420 +4,614
Jun03 021218 64.06 64.08 63.80 63.98 -0.09 449 4,894 +44
Sep03 021218 63.72 63.78 63.68 63.78 -0.09 0 928 +0
Dec03 021218 63.65 63.65 63.41 63.58 -0.09 0 862 +0
Total Volume and Open Interest 14,671 89,152 +3,073
Japanese Yen(CME)
Mar03 021218 82.67 82.93 82.61 82.88 +0.10 8,212 66,796 +93
Jun03 021218 83.17 83.17 83.17 83.17 +0.10 1 20,161 +51
Sep03 021218 83.46 83.46 83.46 83.46 +0.10 0 193 +0
Total Volume and Open Interest 8,213 87,176 -20,739
Swiss Franc(CME)
Mar03 021218 69.99 70.28 69.98 70.26 +0.07 12,928 45,391 +6,145
Jun03 021218 70.11 70.39 70.11 70.39 +0.07 13 376 +1
Sep03 021218 70.53 70.53 70.53 70.53 +0.07 0 31 +0
Total Volume and Open Interest 12,941 45,822 -8,792
EuroFX(CME)
Mar03 021218 102.04 102.40 101.86 102.22 -0.24 13,135 99,468 +2,015
Jun03 021218 101.97 101.97 101.60 101.88 -0.24 16 908 -18
Sep03 021218 101.61 101.61 101.61 101.61 -0.24 0 24 +0
Total Volume and Open Interest 13,151 100,434 -24,433
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021218 9565.0 9690.0 9540.0 9670.0 +75.0 1,746 10,266 -576
Total Volume and Open Interest 1,746 11,464 -10,025
30-Year T-Bonds(CBOT)
Dec02 021218 110~20 111~13 110~20 111~06 +0~21 7,001 40,884 -1,746
Mar03 021218 109~08 110~04 109~04 109~27 +0~21 150,747 388,585 -1,351
Jun03 021218 107~31 108~24 107~31 108~18 +0~21 230 23,519 +11
Total Volume and Open Interest 157,978 453,155 -3,087
Municipal Bonds(CBOT)
Dec02 021218 108~06 108~14 108~05 108~14 +0~15 265 1,652 -206
Mar03 021218 101~08 101~21 101~08 101~20 +0~16 323 2,229 +167
Total Volume and Open Interest 588 3,881 -39
10-Year T-Notes(CBOT)
Dec02 021218 114~030 114~155 114~015 114~110 +0~170 38,319 29,689 -15,218
Mar03 021218 112~145 113~040 112~145 112~315 +0~175 289,179 701,795 +32
Total Volume and Open Interest 329,813 737,651 -13,303
5-Year T-Notes(CBOT)
Dec02 021218 113~080 113~080 113~065 113~080 +0~130 2,812 0 -47,991
Mar03 021218 111~235 112~000 111~225 111~300 +0~135 104,367 0 -644,349
Jun03 021218 111~015 111~015 111~015 111~015 +0~135 1 1 +1
Total Volume and Open Interest 107,180 1 -692,339
2 Year T-Notes(CBOT)
Dec02 021218 107~060 107~072 107~060 107~070 +0~014 4,362 9,431 -3,674
Mar03 021218 106~125 107~012 106~124 107~006 +0~017 8,470 103,695 +1,870
Total Volume and Open Interest 12,832 113,126 -1,804
3-Mth T-Bills(IMM)
Mar03 021218 98.86 98.86 98.86 98.86 +0.02 1 95 -1
Total Volume and Open Interest 1 95 -531
Eurodollars(CME)
Mar03 021218 98.600 98.640 98.595 98.630 +0.035 95,808 756,974 +3,921
Jun03 021218 98.465 98.530 98.460 98.520 +0.060 82,832 563,553 +12,537
Sep03 021218 98.190 98.280 98.190 98.265 +0.085 86,476 498,382 +1,680
Dec03 021218 97.835 97.925 97.825 97.905 +0.110 67,608 355,136 +3,115
Mar04 021218 97.430 97.545 97.430 97.510 +0.115 25,078 252,776 +598
Jun04 021218 97.030 97.135 97.020 97.100 +0.120 17,588 191,982 +3,934
Sep04 021218 96.645 96.765 96.645 96.745 +0.120 14,710 165,172 -807
Dec04 021218 96.380 96.480 96.380 96.460 +0.105 15,769 121,035 -93
Mar05 021218 96.190 96.250 96.190 96.245 +0.095 5,844 120,761 +176
Jun05 021218 96.005 96.055 96.005 96.055 +0.090 4,172 90,736 -351
Sep05 021218 95.850 95.900 95.850 95.900 +0.090 5,025 98,647 -398
Dec05 021218 95.695 95.740 95.695 95.735 +0.090 4,193 64,774 +738
Total Volume and Open Interest 459,152 3,722,767 -393,979
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021218 99.88 99.88 99.88 99.88 unch 1,083 9,933 +622
Jun03 021218 99.90 99.90 99.89 99.90 unch 607 5,199 -339
Sep03 021218 99.89 99.89 99.89 99.89 unch 344 1,678 +224
Dec03 021218 99.87 99.87 99.87 99.87 unch 181 2,073 +355
Mar04 021218 99.81 99.81 99.81 99.81 unch 0 2,160 +0
Jun04 021218 99.80 99.81 99.80 99.81 -0.01 0 691 +0
Sep04 021218 99.77 99.77 99.77 99.77 +0.01 0 1,236 +0
Dec04 021218 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021218 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 2,215 27,202 +862
3-Mth Euro-Yen(SIMEX)
Mar03 021218 99.88 99.88 99.88 99.88 unch 3,506 48,424 +1,028
Jun03 021218 99.89 99.90 99.89 99.89 unch 1,087 53,557 -286
Sep03 021218 99.89 99.89 99.89 99.89 unch 573 30,547 +282
Dec03 021218 99.87 99.87 99.87 99.87 unch 447 25,516 -989
Mar04 021218 99.81 99.82 99.81 99.82 unch 0 23,662 +0
Jun04 021218 99.81 99.81 99.81 99.81 unch 0 13,223 +0
Sep04 021218 99.77 99.77 99.77 99.77 unch 23 3,033 -23
Dec04 021218 99.73 99.73 99.73 99.73 unch 0 4,787 +0
Total Volume and Open Interest 5,636 213,028 +12
German Euro-Bund(EUREX)
Mar03 021217 112.17 112.47 112.07 112.36 +0.27 365,883 620,832 -8,328
Jun03 021217 111.54 111.57 111.54 111.57 +0.27 229 4,051 +0
Sep03 021217 111.36 111.36 111.36 111.36 +0.32      
Total Volume and Open Interest 366,112 624,883 -8,328
German Euro-Bobl(EUREX)
Mar03 021217 110.12 110.41 110.10 110.40 +0.31 232,964 508,644 -2,021
Jun03 021217 109.53 109.55 109.53 109.55 +0.32 4,050 2,636 +0
Sep03 021217 109.53 109.53 109.53 109.53 +0.31      
Total Volume and Open Interest 237,014 511,280 -2,021
Long Gilt(LIFFE)
Dec02 021217 119~21 119~21 119~15 119~17 -0~03 151 10,487 -138
Mar03 021217 118~30 118~31 118~20 118~26 -0~03 17,272 77,863 +833
Total Volume and Open Interest 17,423 88,350 +695
3-Mth Short Sterling(LIFFE)
Dec02 021217 95.98 95.99 95.98 95.98 unch 17,670 0 +0
Mar03 021217 96.06 96.06 96.01 96.04 -0.02 13,446 0 +0
Jun03 021217 96.01 96.04 95.96 96.01 -0.02 8,762 0 +0
Total Volume and Open Interest 50,956    
3-Mth Euribor(LIFFE)
Mar03 021217 97.240 97.270 97.240 97.265 +0.005 73,395 503,607 -3,304
Jun03 021217 97.300 97.355 97.295 97.350 +0.025 45,405 388,035 -3,804
Sep03 021217 97.260 97.330 97.255 97.325 +0.040 42,644 338,196 +6,083
Total Volume and Open Interest 273,081 2,848,501 +385,525
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 021218 95.29 95.36 95.28 95.36 +0.08 8,915 200,144 -4,478
Jun03 021218 95.29 95.36 95.29 95.36 +0.08 2,035 58,829 -656
Sep03 021218 95.22 95.29 95.22 95.29 +0.09 293 26,460 -707
Dec03 021218 95.12 95.19 95.11 95.19 +0.10 50 16,675 -47
Mar04 021218 95.02 95.10 95.02 95.10 +0.11 375 13,985 +330
Jun04 021218 94.92 95.00 94.92 95.00 +0.11 70 7,865 +70
Sep04 021218 94.87 94.92 94.87 94.92 +0.11 152 6,139 -136
Dec04 021218 94.82 94.88 94.82 94.88 +0.12 295 2,457 +254
Mar05 021218 94.76 94.83 94.76 94.82 +0.12 367 1,101 +256
Total Volume and Open Interest 12,561 334,606 -5,114
10-Year Aus T-Bonds(SFE)
Mar03 021218 94.54 94.64 94.52 94.62 +0.11 10,084 96,065 +0
Jun03 021218 94.62 94.62 94.62 94.62 +0.11      
Total Volume and Open Interest 10,084 96,065  
3-Year Aus T-Bonds(SFE)
Mar03 021218 95.09 95.19 95.07 95.18 +0.12 22,355 146,359 +6,235
Jun03 021218 95.18 95.18 95.18 95.18 +0.12      
Total Volume and Open Interest 22,355 146,359  
Gold(CMX)
Dec02 021218 337.8 342.5 337.0 342.1 +4.7 175 373 +15
Feb03 021218 337.0 342.8 336.5 342.7 +4.7 57,485 136,094 -2,178
Apr03 021218 338.0 343.6 337.0 343.4 +4.7 1,313 12,153 +173
Jun03 021218 339.0 344.5 338.0 344.2 +4.7 3,899 17,514 +1,654
Aug03 021218 340.0 344.7 340.0 344.7 +4.6 333 8,731 +230
Oct03 021218 345.1 345.1 345.1 345.1 +4.5 0 1,323 +0
Total Volume and Open Interest 65,221 205,550 +1,391
Silver(CMX)
Dec02 021218 463.0 467.0 461.0 466.5 +2.5 55 913 -34
Mar03 021218 464.0 468.0 461.5 467.0 +2.5 18,576 56,714 -91
May03 021218 465.0 469.0 465.0 468.4 +2.5 111 3,636 +62
Jul03 021218 465.5 470.0 465.0 469.7 +2.5 235 7,653 +109
Sep03 021218 470.7 470.7 470.7 470.7 +2.5 27 897 +25
Total Volume and Open Interest 19,044 78,899 +86
Platinum(NYM)
Jan03 021218 598.5 601.0 595.5 598.0 -11.9 659 7,836 -25
Apr03 021218 593.0 593.0 587.0 590.5 -10.7 410 1,196 +144
Jul03 021218 586.5 586.5 586.5 586.5 -10.7 0 15 +0
Total Volume and Open Interest 1,069 9,047 +119
Palladium(NYME)
Dec02 021218 247.55 247.55 247.55 247.55 +4.80 0 5 +0
Mar03 021218 242.00 248.80 238.00 247.80 +4.80 134 2,027 +0
Total Volume and Open Interest 134 2,032 +0
Copper(CMX)
Dec02 021218 72.25 72.35 71.50 71.80 -0.65 451 2,200 -46
Mar03 021218 73.10 73.10 72.25 72.45 -0.75 4,886 42,634 -636
May03 021218 73.40 73.45 72.95 73.00 -0.70 16 4,361 -4
Jul03 021218 74.00 74.00 73.45 73.45 -0.70 29 3,959 -3
Sep03 021218 74.20 74.20 73.70 73.70 -0.65 8 4,098 +0
Total Volume and Open Interest 5,663 76,375 -589
DJIA Index(CBOT)
Dec02 021218 8500 8510 8410 8454 -81 5,671 21,004 -3,667
Mar03 021218 8485 8495 8390 8435 -83 17,972 17,268 +3,197
Jun03 021218 8400 8435 8370 8415 -85 12 136 +10
Total Volume and Open Interest 23,655 38,437 -461
S & P 500(CME)
Dec02 021218 897.50 898.00 887.20 892.30 -10.50 99,727 189,543 -46,226
Mar03 021218 896.50 896.70 886.10 891.50 -10.50 133,566 511,962 +62,122
Jun03 021218 890.50 890.80 888.00 890.80 -10.70 216 9,782 -5
Sep03 021218 890.60 890.60 890.60 890.60 -10.60 283 1,041 +180
Total Volume and Open Interest 233,792 712,366 +16,071
S & P 500 E-Mini(Globex)
Dec02 021218 903.50 904.00 887.00 892.25 -10.50 21,595 396,854 -8,942
Mar03 021218 903.25 903.50 886.00 891.50 -10.50 437,652 100,972 +4,029
Total Volume and Open Interest 459,247 497,826 -4,913
NASDAQ 100(CME)
Dec02 021218 1028.00 1029.00 1007.00 1020.50 -22.00 11,193 0 -48,346
Mar03 021218 1032.00 1033.00 1010.00 1024.00 -22.00 23,699 0 -42,089
Jun03 021218 1027.50 1027.50 1021.50 1027.50 -22.00 1 0 -33
Total Volume and Open Interest 34,893    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021217 1041.5 1053.5 1032.5 1042.5 +2.5 8,707 127,688 +197
Mar03 021217 1044.0 1057.0 1036.0 1046.0 +2.5 200,285 70,528 +8,488
Total Volume and Open Interest 208,992 198,216 +8,685
NYSE Composite(NYBOT)
Dec02 021218 475.00 476.70 475.00 476.70 -5.05 130 1,790 -60
Mar03 021218 476.75 476.75 474.50 476.00 -5.00 310 866 +20
Jun03 021218 473.00 475.30 473.00 475.30 -4.95 10 10 +10
Total Volume and Open Interest 450 2,666 -30
S & P Midcap 400(CME)
Dec02 021218 433.00 433.00 430.25 430.25 -4.50 2,714 6,230 -1,247
Mar03 021218 434.00 434.00 429.00 430.50 -4.50 1,298 12,965 +501
Jun03 021218 431.55 431.55 431.55 431.55 -4.50      
Total Volume and Open Interest 4,012 19,195 -746
Russell 2000(CME)
Dec02 021218 389.00 389.00 382.50 383.85 -6.90 3,814 8,266 -2,581
Mar03 021218 390.00 390.00 383.00 383.75 -6.95 4,995 24,267 +2,230
Jun03 021218 385.75 385.75 385.75 385.75 -6.95      
Total Volume and Open Interest 8,809 32,533 -351
Value Line(KCBT)
Dec02 021218 1043.00 1043.00 1034.50 1034.50 -18.50 3 81 -21
Total Volume and Open Interest 20 473 -32
Nikkei 225(CME)
Mar03 021217 8550 8570 8530 8550 -70 1,770 11,821 +495
Jun03 021217 8545 8545 8545 8545 -70 0 28 +0
Total Volume and Open Interest 1,770 11,849 +495
Nikkei 225(SIMEX)
Mar03 021218 8500 8500 8280 8345 -205 11,035 72,174 +787
Jun03 021218 8300 8300 8300 8300 -205 0 104 +0
Sep03 021218 8305 8305 8305 8305 -205      
Total Volume and Open Interest 11,035 72,278 +787
CAC 40(MATIF)
Dec02 021217 3200.0 3205.0 3125.0 3135.0 -61.0 67,239 578,450 -11,388
Jan03 021217 3190.0 3190.0 3132.5 3148.5 -31.5 12,765 17,354 +12,512
Feb03 021217 3154.0 3154.0 3154.0 3154.0 +55.5      
Total Volume and Open Interest 80,713 649,518 +1,482
DAX Index(EUREX)
Dec02 021218 3121.0 3137.5 3022.5 3040.5 -106.0 103,126 101,483 -12,844
Mar03 021218 3140.0 3158.0 3045.0 3062.5 -106.5 35,363 156,779 +18,768
Jun03 021218 3145.0 3150.0 3083.0 3083.0 -107.5 53 4,243 -1
Total Volume and Open Interest 138,542 262,505 +5,923
FT-SE 100(LIFFE)
Dec02 021218 3906.00 3918.50 3825.00 3838.00 -73.00 130,317 145,735 -66,635
Mar03 021218 3891.00 3904.00 3811.00 3823.50 -73.50 89,044 303,861 +68,425
Jun03 021218 3902.00 3902.00 3826.50 3827.50 -74.00 551 29,016 +500
Total Volume and Open Interest 219,961 484,962 +2,257
SPI 200(SFE)
Dec02 021217 2968.0 2991.0 2967.0 2985.0 +43.0 28,951 175,847 +16,728
Mar03 021217 2968.0 2994.0 2968.0 2987.0 +43.0 25,533 74,473 +21,972
Jun03 021217 2992.0 2992.0 2992.0 2992.0 +45.0 146 1,633 +58
Total Volume and Open Interest 54,641 254,612 +38,759
GSCI(CME)
Jan03 021218 233.50 238.85 233.50 237.00 +2.00 328 15,002 -127
Feb03 021218 232.00 232.00 232.00 232.00 +1.75      
Mar03 021218 227.00 227.00 227.00 227.00 +1.50      
Total Volume and Open Interest 328 15,002  
Bridge CRB Index(NYBOT)
Jan03 021218 235.20 236.80 235.20 235.95 +0.20 41 326 -11
Feb03 021218 233.50 233.95 233.50 233.95 +0.20 1 237 +1
Apr03 021218 230.00 231.45 230.00 231.45 +0.20 28 159 +8
Total Volume and Open Interest 70 726 -2
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz