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 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021219 560.50 566.00 560.25 563.75 +3.50 46,843 51,799 -7,603
Mar03 021219 557.00 561.75 556.00 559.25 +3.75 23,749 65,805 +3,769
May03 021219 551.00 554.50 550.00 552.25 +2.75 7,673 45,626 +1,190
Jul03 021219 549.00 553.00 547.75 549.25 +1.25 3,663 29,257 +360
Aug03 021219 541.50 543.00 541.00 541.25 +0.75 204 3,219 +88
Sep03 021219 527.00 527.00 525.00 525.00 +3.00 48 594 +46
Nov03 021219 509.50 513.50 508.25 510.00 +2.25 1,724 20,439 +526
Total Volume and Open Interest 83,912 216,993 -1,619
Soybean Meal(CBOT)
Jan03 021219 163.90 164.80 163.50 164.00 +0.70 13,415 25,845 -3,400
Mar03 021219 163.00 164.30 162.80 163.50 +0.80 8,690 34,600 +1,657
May03 021219 162.50 163.20 162.10 163.00 +0.90 2,936 30,210 +101
Jul03 021219 162.20 162.80 162.10 162.60 +0.70 2,092 23,315 +215
Aug03 021219 160.20 160.70 159.90 160.30 +0.40 915 7,864 +593
Sep03 021219 157.30 158.50 157.10 158.00 +1.00 255 4,831 +90
Oct03 021219 154.00 154.30 153.50 153.60 +0.30 111 3,849 +62
Dec03 021219 153.00 153.50 152.80 153.40 +0.40 990 11,459 +173
Total Volume and Open Interest 29,534 143,299 -390
Soybean Oil(CBOT)
Jan03 021219 21.70 21.73 21.47 21.55 -0.07 16,883 36,772 -6,669
Mar03 021219 21.75 21.78 21.54 21.64 -0.07 18,679 54,484 +2,298
May03 021219 21.57 21.57 21.35 21.45 -0.07 2,936 26,705 +117
Jul03 021219 21.38 21.39 21.18 21.28 -0.10 2,612 16,493 -357
Aug03 021219 21.20 21.20 21.05 21.05 -0.10 137 3,865 -22
Sep03 021219 20.95 20.95 20.78 20.78 -0.12 59 1,637 -37
Oct03 021219 20.65 20.65 20.48 20.48 -0.07 12 1,123 +12
Dec03 021219 20.30 20.35 20.17 20.20 -0.17 602 8,224 +2
Total Volume and Open Interest 41,930 149,805 -4,646
Canola(WCE)
Jan03 021219 413.7 421.0 413.7 420.4 +6.7 4,730 12,292 +77
Mar03 021219 419.7 427.0 419.7 426.2 +6.5 5,231 22,084 +1,391
May03 021219 426.0 431.0 425.0 430.1 +5.6 484 9,763 +87
Jul03 021219 424.0 427.5 424.0 427.4 +7.0 311 3,081 -8
Sep03 021219 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 11,291 58,490 +1,635
Corn(CBOT)
Mar03 021219 240.50 241.00 238.75 239.75 -0.25 20,783 247,674 -1,716
May03 021219 242.75 243.75 241.50 242.50 +0.25 2,243 66,231 -152
Jul03 021219 245.25 246.50 244.50 245.00 unch 3,156 67,136 +30
Sep03 021219 243.00 243.50 242.25 242.25 -0.75 347 15,982 +21
Dec03 021219 241.75 242.25 240.00 241.25 -0.25 1,624 43,162 +329
Mar04 021219 247.00 247.25 246.00 246.75 -0.25 55 3,434 +16
Total Volume and Open Interest 28,232 445,918 -1,452
Wheat(CBOT)
Mar03 021219 357.00 358.00 350.00 350.25 -5.75 14,102 57,278 -991
May03 021219 344.00 345.00 339.00 339.50 -3.00 594 5,264 +60
Jul03 021219 313.00 313.00 309.25 309.75 -2.50 1,460 13,760 +174
Sep03 021219 314.00 315.50 313.00 313.00 -2.00 73 2,215 -7
Dec03 021219 325.50 325.50 323.00 323.00 -1.50 221 3,441 -101
Total Volume and Open Interest 16,450 82,145 -865
Wheat(KCBT)
Dec02 021219 396.50 396.50 396.50 396.50 -2.50 42 40 +18
Mar03 021219 393.50 395.00 388.50 389.00 -4.00 5,886 35,855 +277
May03 021219 370.00 371.50 367.00 367.00 -2.50 481 7,668 +756
Jul03 021219 337.50 338.00 334.00 334.00 -3.00 894 9,057 +38
Sep03 021219 333.00 334.00 333.00 333.00 -3.00 376 2,549 +233
Total Volume and Open Interest 7,774 56,381 +1,290
Wheat(MGE)
Dec02 021219 394.00 394.00 394.00 394.00 unch 4 4 -4
Mar03 021219 406.00 408.25 404.00 404.25 -2.25 3,134 16,853 +186
May03 021219 399.50 402.00 397.50 398.00 -3.00 401 5,069 +151
Jul03 021219 384.00 384.50 380.00 380.00 -5.00 288 2,033 +58
Sep03 021219 359.00 359.00 356.50 356.50 -3.25 153 1,709 +73
Total Volume and Open Interest 4,019 26,729 +474
Oats(CBOT)
Mar03 021219 208.00 208.00 205.50 207.75 +3.50 740 4,567 +58
May03 021219 197.00 198.25 196.50 198.00 +2.00 84 993 +2
Jul03 021219 177.00 179.00 177.00 178.25 +2.00 11 152 +3
Sep03 021219 154.00 154.00 154.00 154.00 +0.50 0 7 +0
Total Volume and Open Interest 835 5,786 +63
Rough Rice(CBOT)
Jan03 021219 3.82 3.88 3.80 3.86 +0.02 1,567 3,981 -754
Mar03 021219 4.07 4.11 4.03 4.09 +0.02 1,342 3,539 +424
May03 021219 4.29 4.32 4.26 4.32 +0.02 35 1,144 +15
Jul03 021219 4.45 4.52 4.45 4.51 +0.06 60 807 +0
Total Volume and Open Interest 3,008 9,638 -315
Live Cattle(CME)
Dec02 021219 73.350 74.375 73.350 74.100 +0.375 1,949 5,698 -432
Feb03 021219 78.000 78.775 78.000 78.575 +0.325 7,059 51,682 -862
Apr03 021219 77.250 77.800 77.200 77.700 +0.450 1,706 29,367 +563
Jun03 021219 71.100 71.850 71.050 71.800 +0.500 1,690 17,732 -266
Aug03 021219 69.375 70.000 69.350 69.975 +0.625 181 5,351 +47
Oct03 021219 70.950 71.200 70.950 71.025 +0.425 44 1,053 +12
Total Volume and Open Interest 12,629 110,883 -938
Feeder Cattle(CME)
Jan03 021219 83.000 83.450 82.825 83.300 +0.300 911 5,078 -64
Mar03 021219 81.550 81.850 81.350 81.775 +0.550 754 4,148 -14
Apr03 021219 81.000 81.600 81.000 81.550 +0.575 148 1,775 -2
May03 021219 81.700 82.100 81.675 82.100 +0.800 112 1,059 +71
Aug03 021219 83.850 84.050 83.850 84.050 +0.500 49 900 +32
Sep03 021219 83.800 84.300 83.800 84.300 +0.600 2 84 +1
Oct03 021219 83.800 83.850 83.800 83.850 +0.400 2 33 +0
Total Volume and Open Interest 1,978 13,078 +24
Lean Hogs(CME)
Feb03 021219 50.750 52.175 50.650 51.900 +0.675 3,550 20,192 -298
Apr03 021219 55.900 57.150 55.750 57.075 +0.750 1,439 7,532 -133
May03 021219 60.900 61.600 60.600 61.600 +0.550 53 1,992 -5
Jun03 021219 63.100 64.425 63.000 64.350 +0.775 213 4,616 -10
Jul03 021219 60.550 61.450 60.550 61.325 +0.575 64 1,438 +11
Aug03 021219 58.600 59.000 58.600 59.000 +0.500 41 968 +5
Oct03 021219 52.200 52.300 52.200 52.300 +0.125 10 239 +8
Dec03 021219 51.025 51.025 51.025 51.025 unch 2 68 +2
Total Volume and Open Interest 5,372 37,045 -420
Pork Bellies(CME)
Feb03 021219 84.325 86.800 83.425 85.750 +1.425 269 2,055 +17
Mar03 021219 82.125 85.450 82.000 84.050 +1.400 52 243 -7
May03 021219 84.000 86.000 84.000 85.550 +1.250 3 107 -1
Jul03 021219 84.100 86.400 84.100 86.100 +1.300 22 109 -18
Aug03 021219 85.000 85.000 85.000 85.000 +1.100 0 13 +0
Total Volume and Open Interest 346 2,527 -9
Cocoa(NYBOT)
Mar03 021219 2070 2092 2064 2074 +13 3,009 33,306 +176
May03 021219 2055 2069 2051 2058 +13 672 12,113 -66
Jul03 021219 2035 2050 2031 2040 +15 215 8,652 +191
Sep03 021219 2030 2030 2030 2030 +15 21 7,407 -29
Dec03 021219 2030 2030 2023 2023 +14 18 9,516 -656
Mar04 021219 2022 2022 2022 2022 +13 92 3,918 -62
May04 021219 2022 2022 2022 2022 +12 0 1,412 +0
Total Volume and Open Interest 4,160 83,574 -450
Coffee "C"(NYBOT)
Dec02 021217 59.25 59.70 58.90 58.90 +0.90 6 84 -17
Mar03 021219 62.80 62.85 61.10 61.55 -1.05 4,768 39,411 +547
May03 021219 64.90 65.10 63.50 63.95 -1.00 646 10,559 +169
Jul03 021219 67.20 67.50 66.15 66.30 -0.90 186 7,901 +34
Sep03 021219 69.10 69.10 68.30 68.30 -0.80 79 5,444 +40
Dec03 021219 71.50 71.50 70.80 70.80 -0.70 17 2,191 +1
Total Volume and Open Interest 5,713 67,472 +756
Orange Juice(NYBOT)
Jan03 021219 98.10 99.40 97.60 99.00 +0.15 1,482 7,479 -1,039
Mar03 021219 100.80 101.80 100.25 101.60 unch 1,660 9,828 +704
May03 021219 103.75 103.75 103.75 103.75 -0.05 2 4,305 +2
Jul03 021219 103.95 104.75 103.95 104.75 -0.05 0 993 +0
Sep03 021219 105.75 105.75 105.75 105.75 -0.05 0 256 +0
Total Volume and Open Interest 3,144 23,201 -333
Sugar #11(NYBOT)
Mar03 021219 7.35 7.63 7.31 7.60 +0.30 14,108 121,978 -641
May03 021219 6.80 6.95 6.75 6.94 +0.20 1,256 29,419 +28
Jul03 021219 6.21 6.35 6.16 6.30 +0.13 2,493 24,327 -651
Oct03 021219 6.07 6.17 6.02 6.12 +0.09 812 23,972 +352
Mar04 021219 6.07 6.11 6.04 6.11 +0.07 252 9,415 -54
Total Volume and Open Interest 19,488 218,693 -818
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021219 1335 1349 1329 1340 unch 2,030 76,057 -11
May03 021219 1347 1363 1344 1353 +1 658 31,162 +443
Jul03 021219 1361 1375 1354 1364 unch 148 16,254 +24
Sep03 021219 1372 1387 1371 1377 unch 571 11,855 +39
Dec03 021219 1385 1398 1379 1388 unch 766 17,482 +81
Mar04 021219 1404 1404 1396 1396 -1 557 5,573 +226
Total Volume and Open Interest 4,730 159,944 +802
London Coffee(LCE)
Jan03 021219 786.00 790.00 764.00 767.00 -8.00 3,884 23,255 -3,295
Mar03 021219 806.00 812.00 784.00 788.00 -7.00 3,455 48,775 +461
May03 021219 821.00 826.00 800.00 804.00 -6.00 1,418 24,531 +458
Jul03 021219 841.00 841.00 815.00 819.00 -6.00 261 16,263 +134
Sep03 021219 841.00 842.00 833.00 833.00 -6.00 127 8,944 -35
Nov03 021219 864.00 867.00 845.00 847.00 -6.00 5 5,690 -4
Total Volume and Open Interest 9,150 129,020 -2,281
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021219 208.00 214.00 207.60 213.50 +4.40 2,123 32,739 -63
May03 021219 200.00 204.50 198.70 204.20 +3.90 806 11,477 +128
Aug03 021219 190.30 193.80 189.50 193.80 +3.40 596 10,333 +349
Oct03 021219 175.50 178.80 175.00 178.80 +3.50 205 5,989 +12
Total Volume and Open Interest 3,886 65,021 +478
Cotton(NYBOT)
Mar03 021219 50.30 50.60 50.20 50.32 -0.46 9,267 43,709 +260
May03 021219 54.30 54.45 54.15 54.25 -0.38 3,032 17,194 +657
Jul03 021219 55.40 55.45 55.25 55.40 -0.40 704 6,704 +296
Oct03 021219 56.40 56.55 56.25 56.25 -0.40 44 704 +0
Dec03 021219 57.25 57.30 57.00 57.00 -0.50 381 4,621 +168
Mar04 021219 59.20 59.20 59.20 59.20 -0.45 0 534 +0
Total Volume and Open Interest 13,430 73,994 +1,383
Lumber(CME)
Jan03 021219 212.0 217.4 212.0 216.8 -4.1 740 2,034 +26
Mar03 021219 229.0 231.0 228.0 230.1 -5.3 369 822 +46
May03 021219 244.0 245.0 240.1 241.3 -5.1 174 267 +32
Jul03 021219 254.0 254.0 250.1 250.1 -5.0 15 60 +7
Total Volume and Open Interest 1,299 3,191 +110
Crude Oil(NYM)
Jan03 021219 30.65 31.10 30.15 30.56 +0.12 64,164 31,871 -13,709
Feb03 021219 30.70 31.15 30.10 30.19 -0.24 135,881 158,252 +22,238
Mar03 021219 29.85 30.30 29.60 29.60 -0.03 52,499 68,560 +5,889
Apr03 021219 29.15 29.45 28.87 28.87 -0.06 17,900 37,305 +1,019
May03 021219 28.50 28.64 28.10 28.15 -0.09 13,112 30,229 +3,002
Jun03 021219 27.70 27.90 27.30 27.48 -0.09 20,834 37,620 +2,886
Jul03 021219 27.00 27.20 26.86 26.86 -0.09 7,401 24,260 +2,201
Aug03 021219 26.47 26.50 26.36 26.36 -0.09 2,339 13,444 +697
Sep03 021219 26.00 26.00 25.93 25.93 -0.09 974 19,111 +633
Oct03 021219 25.60 25.64 25.50 25.56 -0.09 1,058 9,846 +109
Total Volume and Open Interest 326,164 560,116 +27,410
Heating Oil(NYM)
Jan03 021219 85.95 88.05 85.60 86.06 +0.53 24,687 34,995 -3,602
Feb03 021219 85.60 87.70 85.50 85.94 +0.43 18,496 51,221 +4,604
Mar03 021219 81.40 83.30 81.40 81.94 +0.53 5,379 19,037 +214
Apr03 021219 77.50 78.80 77.50 77.64 +0.28 4,750 12,062 -677
May03 021219 73.20 74.90 73.20 73.49 +0.03 1,308 9,125 +47
Jun03 021219 72.40 72.60 71.34 71.34 -0.07 3,308 7,139 +1,062
Jul03 021219 70.90 71.40 70.34 70.34 -0.17 793 7,171 +491
Aug03 021219 71.20 71.20 70.04 70.04 -0.17 87 3,495 +87
Sep03 021219 71.45 71.45 70.29 70.29 -0.17 86 2,879 +85
Oct03 021219 71.50 71.50 70.59 70.59 -0.22 1 1,286 +1
Total Volume and Open Interest 62,091 160,418 +2,816
Unleaded Gas(NYM)
Jan03 021219 88.00 89.60 87.40 87.81 +0.27 31,547 33,222 +779
Feb03 021219 86.90 88.60 86.70 86.96 +0.26 26,065 41,292 +7,481
Mar03 021219 85.30 86.70 85.20 85.26 +0.31 5,550 12,588 -350
Apr03 021219 89.45 91.30 89.45 89.91 +0.26 2,782 11,907 +29
May03 021219 89.10 89.60 88.51 88.51 +0.06 2,024 6,991 +443
Jun03 021219 87.50 87.50 86.46 86.46 -0.14 888 4,386 +5
Jul03 021219 84.90 84.90 84.01 84.01 -0.24 383 2,311 +128
Aug03 021219 82.05 82.05 81.16 81.16 -0.29 140 2,268 -116
Total Volume and Open Interest 69,893 119,534 +8,420
Natural Gas(NYM)
Jan03 021219 5.280 5.490 5.040 5.047 -0.231 49,412 51,874 +3,043
Feb03 021219 5.265 5.470 5.060 5.073 -0.176 22,987 48,637 +3,190
Mar03 021219 4.970 5.180 4.820 4.868 -0.081 14,623 34,543 -2,933
Apr03 021219 4.500 4.610 4.440 4.448 -0.021 6,063 18,902 +101
May03 021219 4.340 4.430 4.300 4.313 -0.006 3,074 16,478 -287
Jun03 021219 4.295 4.390 4.280 4.303 +0.009 1,061 24,073 -82
Jul03 021219 4.290 4.380 4.290 4.323 +0.019 1,298 16,390 -337
Aug03 021219 4.300 4.390 4.295 4.343 +0.029 907 11,625 -76
Total Volume and Open Interest 106,772 403,779 +3,238
Brent Crude Oil(IPE)
Feb03 021219 28.85 29.40 28.20 28.22 -0.27 58,035 83,581 +4,336
Mar03 021219 28.15 28.48 27.75 27.75 -0.07 23,303 54,020 +6,446
Apr03 021219 27.50 27.85 27.20 27.20 -0.03 8,204 21,494 +1,329
May03 021219 26.85 27.20 26.65 26.65 -0.03 3,043 16,324 +1,773
Jun03 021219 26.35 26.70 26.13 26.13 unch 9,941 25,074 +1,085
Jul03 021219 25.80 26.14 25.65 25.65 +0.02 3,908 10,933 -300
Aug03 021219 25.45 25.45 25.22 25.22 +0.02 168 6,292 +100
Sep03 021219 24.90 25.00 24.82 24.82 +0.04 702 7,247 +280
Total Volume and Open Interest 110,119 274,903 +16,304
Gas Oil(IPE)
Jan03 021219 256.00 261.25 253.00 258.25 +4.00 18,997 63,141 +2,905
Feb03 021219 249.75 254.00 246.50 251.00 +3.25 8,064 42,573 +2,170
Mar03 021219 241.50 245.00 241.00 243.00 +3.25 1,192 14,170 +407
Apr03 021219 234.00 237.00 233.00 235.00 +3.00 743 6,743 -13
May03 021219 227.25 229.00 226.50 227.00 +3.00 1,243 7,633 +318
Jun03 021219 222.50 224.00 221.00 221.75 +2.50 2,538 18,538 +478
Jul03 021219 220.25 220.50 219.00 219.25 +2.25 832 4,153 +500
Aug03 021219 217.75 217.75 217.50 217.50 +2.25 0 1,346 +0
Total Volume and Open Interest 33,859 187,032 +6,815
US Dollar Index(NYBOT)
Mar03 021219 104.11 104.48 103.82 103.98 -0.12 1,390 21,164 +6
Jun03 021219 104.41 104.68 104.41 104.54 -0.14 1 2,005 +0
Sep03 021219 105.10 105.10 105.10 105.10 -0.16 0 1 +0
Total Volume and Open Interest 1,391 23,170 +6
Australian Dollar(CME)
Mar03 021219 56.07 56.14 55.95 56.04 +0.01 1,120 36,561 -177
Jun03 021219 55.58 55.58 55.58 55.58 +0.01 0 712 -10
Sep03 021219 55.12 55.12 55.12 55.12 +0.01 0 29 +0
Total Volume and Open Interest 1,120 37,565 -187
British Pound(CME)
Mar03 021219 159.50 159.52 158.84 159.40 +0.32 2,500 33,558 +961
Jun03 021219 158.38 158.38 158.38 158.38 +0.30 5 349 +1
Sep03 021219 157.58 157.58 157.58 157.58 +0.30 0 1 +0
Total Volume and Open Interest 2,505 33,908 +962
Canadian Dollar(CME)
Mar03 021219 64.15 64.48 64.14 64.34 +0.15 6,235 60,310 -1,110
Jun03 021219 64.00 64.22 63.98 64.12 +0.14 280 4,881 -13
Sep03 021219 63.76 64.04 63.76 63.91 +0.13 212 1,117 +189
Dec03 021219 63.60 63.75 63.60 63.70 +0.12 88 912 +50
Total Volume and Open Interest 6,843 67,379 -21,773
Japanese Yen(CME)
Mar03 021219 83.25 83.34 82.86 83.23 +0.35 3,864 66,783 -13
Jun03 021219 83.45 83.52 83.45 83.52 +0.35 0 20,161 +0
Sep03 021219 83.81 83.81 83.81 83.81 +0.35 0 193 +0
Total Volume and Open Interest 3,864 87,163 -13
Swiss Franc(CME)
Mar03 021219 70.33 70.43 69.91 70.39 +0.13 6,576 47,571 +2,180
Jun03 021219 70.52 70.52 70.52 70.52 +0.13 104 488 +112
Sep03 021219 70.66 70.66 70.66 70.66 +0.13 0 31 +0
Total Volume and Open Interest 6,680 48,114 +2,292
EuroFX(CME)
Mar03 021219 102.34 102.42 101.70 102.30 +0.08 7,015 99,301 -167
Jun03 021219 101.88 101.96 101.50 101.96 +0.08 12 845 -63
Sep03 021219 101.50 101.69 101.50 101.69 +0.08 0 24 +0
Total Volume and Open Interest 7,027 100,204 -230
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021219 9677.0 9710.0 9632.0 9657.0 -13.0 8,004 11,839 +1,573
Total Volume and Open Interest 8,004 13,037 +1,573
30-Year T-Bonds(CBOT)
Dec02 021219 111~03 111~31 111~00 111~29 +0~23 12,744 34,354 -6,530
Mar03 021219 109~31 111~01 109~19 110~28 +1~01 134,708 384,094 -4,491
Jun03 021219 108~22 109~21 108~22 109~18 +1~00 2,618 23,405 -114
Total Volume and Open Interest 150,070 442,020 -11,135
Municipal Bonds(CBOT)
Dec02 021219 108~20 108~20 108~14 108~18 +0~04 35 1,996 +344
Mar03 021219 101~27 102~07 101~25 102~03 +0~15 214 2,235 +6
Total Volume and Open Interest 249 4,231 +350
10-Year T-Notes(CBOT)
Dec02 021219 114~200 114~300 114~160 114~300 +0~190 19,040 19,338 -10,351
Mar03 021219 113~045 113~275 112~280 113~240 +0~245 290,329 689,321 -12,474
Total Volume and Open Interest 309,370 714,826 -22,825
5-Year T-Notes(CBOT)
Dec02 021219 113~140 113~195 113~125 113~195 +0~115 1,780 0 -44,922
Mar03 021219 112~005 112~145 112~000 112~140 +0~160 91,792 0 -651,190
Jun03 021219 111~210 111~210 111~210 111~210 +0~195 0 1 +0
Total Volume and Open Interest 93,572 1 -696,112
2 Year T-Notes(CBOT)
Dec02 021219 107~072 107~094 107~072 107~094 +0~024 1,258 8,393 -1,038
Mar03 021219 107~010 107~033 107~009 107~032 +0~026 9,342 103,528 -167
Total Volume and Open Interest 10,600 111,921 -1,205
3-Mth T-Bills(IMM)
Mar03 021219 98.86 98.87 98.86 98.87 +0.01 0 95 +0
Total Volume and Open Interest 0 95 +0
Eurodollars(CME)
Mar03 021219 98.625 98.645 98.615 98.640 +0.010 81,811 758,006 +1,032
Jun03 021219 98.515 98.550 98.490 98.545 +0.025 95,263 563,243 -310
Sep03 021219 98.255 98.310 98.230 98.305 +0.040 115,075 510,548 +12,166
Dec03 021219 97.900 97.980 97.895 97.975 +0.070 87,272 358,498 +3,362
Mar04 021219 97.510 97.615 97.510 97.610 +0.100 35,357 256,351 +3,575
Jun04 021219 97.105 97.205 97.100 97.200 +0.100 27,001 193,901 +1,919
Sep04 021219 96.765 96.840 96.760 96.840 +0.095 21,615 167,974 +2,802
Dec04 021219 96.500 96.560 96.480 96.560 +0.100 13,678 119,733 -1,302
Mar05 021219 96.270 96.345 96.270 96.345 +0.100 4,947 120,336 -425
Jun05 021219 96.070 96.160 96.070 96.160 +0.105 4,637 90,022 -714
Sep05 021219 95.930 96.005 95.930 96.005 +0.105 3,585 97,926 -721
Dec05 021219 95.770 95.845 95.770 95.845 +0.110 4,059 63,959 -815
Total Volume and Open Interest 513,015 3,743,506 +20,739
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021219 99.88 99.88 99.88 99.88 unch 1,075 9,611 -322
Jun03 021219 99.90 99.90 99.90 99.90 unch 32 5,001 -198
Sep03 021219 99.89 99.89 99.89 99.89 unch 18 1,377 -301
Dec03 021219 99.87 99.87 99.87 99.87 unch 38 1,914 -159
Mar04 021219 99.81 99.81 99.81 99.81 unch 8 2,165 +5
Jun04 021219 99.81 99.81 99.81 99.81 unch 10 697 +6
Sep04 021219 99.77 99.77 99.77 99.77 unch 10 1,235 -1
Dec04 021219 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021219 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 1,191 26,232 -970
3-Mth Euro-Yen(SIMEX)
Mar03 021219 99.88 99.88 99.88 99.88 unch 938 48,518 +94
Jun03 021219 99.89 99.90 99.89 99.89 unch 1,537 53,543 -14
Sep03 021219 99.89 99.89 99.89 99.89 unch 809 30,803 +256
Dec03 021219 99.87 99.87 99.87 99.87 unch 341 25,638 +122
Mar04 021219 99.81 99.82 99.81 99.82 unch 12 23,670 +8
Jun04 021219 99.81 99.81 99.81 99.81 unch 2,252 15,474 +2,251
Sep04 021219 99.77 99.77 99.77 99.77 unch 0 3,033 +0
Dec04 021219 99.73 99.73 99.73 99.73 unch 0 4,787 +0
Total Volume and Open Interest 5,889 215,745 +2,717
German Euro-Bund(EUREX)
Mar03 021218 112.45 112.89 112.43 112.72 +0.36 466,235 635,142 +14,310
Jun03 021218 111.84 112.03 111.80 111.94 +0.37 2,199 5,051 +1,000
Sep03 021218 111.72 111.72 111.72 111.72 +0.36 2,015 0 +0
Total Volume and Open Interest 470,449 640,193 +15,310
German Euro-Bobl(EUREX)
Mar03 021218 110.41 110.68 110.41 110.57 +0.17 293,649 511,779 +3,135
Jun03 021218 109.70 109.70 109.70 109.70 +0.15 1,683 2,636 +0
Sep03 021218 109.70 109.70 109.70 109.70 +0.17      
Total Volume and Open Interest 295,332 514,415 +3,135
Long Gilt(LIFFE)
Dec02 021218 119~21 120~04 119~21 120~01 +0~16 2,449 9,988 -499
Mar03 021218 118~29 119~14 118~28 119~10 +0~16 22,985 75,845 -2,018
Total Volume and Open Interest 25,434 85,833 -2,517
3-Mth Short Sterling(LIFFE)
Mar03 021218 96.05 96.10 96.03 96.08 +0.04 21,030 0 +0
Jun03 021218 96.02 96.09 96.02 96.07 +0.06 25,934 0 +0
Sep03 021218 95.87 95.95 95.87 95.93 +0.07 13,110 0 +0
Total Volume and Open Interest 85,524    
3-Mth Euribor(LIFFE)
Mar03 021218 97.265 97.295 97.260 97.285 +0.020 81,784 511,889 +8,282
Jun03 021218 97.350 97.400 97.350 97.390 +0.040 66,246 386,266 -1,769
Sep03 021218 97.325 97.390 97.325 97.385 +0.060 76,120 346,732 +8,536
Total Volume and Open Interest 370,598 1,973,464 -875,037
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 021219 95.39 95.43 95.39 95.43 +0.07 21,618 217,633 +17,489
Jun03 021219 95.39 95.43 95.37 95.42 +0.06 6,671 63,192 +4,363
Sep03 021219 95.33 95.35 95.33 95.35 +0.06 1,836 27,706 +1,246
Dec03 021219 95.25 95.26 95.23 95.25 +0.06 2,725 19,012 +2,337
Mar04 021219 95.16 95.17 95.14 95.17 +0.07 180 13,958 -27
Jun04 021219 95.07 95.07 95.05 95.07 +0.07 400 8,045 +180
Sep04 021219 95.00 95.00 94.97 94.99 +0.07 229 6,199 +60
Dec04 021219 94.96 94.96 94.93 94.95 +0.07 212 2,478 +21
Mar05 021219 94.88 94.92 94.88 94.92 +0.10 58 1,131 +30
Total Volume and Open Interest 33,929 360,305 +25,699
10-Year Aus T-Bonds(SFE)
Mar03 021219 94.68 94.74 94.68 94.71 +0.08 13,595 107,203 +0
Jun03 021219 94.71 94.71 94.71 94.71 +0.08      
Total Volume and Open Interest 13,595 107,203 +11,138
3-Year Aus T-Bonds(SFE)
Mar03 021219 95.26 95.27 95.22 95.27 +0.09 46,853 184,463 +38,104
Jun03 021219 95.27 95.27 95.27 95.27 +0.09      
Total Volume and Open Interest 46,853 184,463 +38,104
Gold(CMX)
Dec02 021219 346.0 347.8 345.0 345.9 +3.8 27 333 -40
Feb03 021219 347.0 349.0 343.8 346.5 +3.8 43,780 135,961 -133
Apr03 021219 348.5 349.5 344.3 347.2 +3.8 776 12,130 -23
Jun03 021219 349.5 351.0 345.0 348.0 +3.8 1,225 18,109 +595
Aug03 021219 349.8 351.0 346.0 348.5 +3.8 675 8,922 +191
Oct03 021219 348.8 348.8 348.8 348.8 +3.7 0 1,323 +0
Total Volume and Open Interest 47,032 206,161 +611
Silver(CMX)
Dec02 021219 470.0 472.5 470.0 472.5 +6.0 12 905 -8
Mar03 021219 473.0 473.0 466.0 472.5 +5.5 7,551 56,152 -562
May03 021219 473.0 475.0 469.5 473.8 +5.4 58 3,630 -6
Jul03 021219 473.0 475.2 468.0 475.2 +5.5 99 7,621 -32
Sep03 021219 476.2 476.2 476.2 476.2 +5.5 0 897 +0
Total Volume and Open Interest 7,745 78,301 -598
Platinum(NYM)
Jan03 021219 603.8 604.0 594.2 595.4 -2.6 1,815 7,421 -415
Apr03 021219 597.0 597.0 587.2 588.4 -2.1 1,429 2,035 +839
Jul03 021219 582.4 582.4 582.4 582.4 -4.1 0 15 +0
Total Volume and Open Interest 3,244 9,471 +424
Palladium(NYME)
Dec02 021219 243.00 247.55 239.60 239.60 -7.95      
Mar03 021219 245.00 246.00 238.50 239.60 -8.20 173 2,014 -13
Total Volume and Open Interest 173 2,014 -18
Copper(CMX)
Dec02 021219 71.70 72.00 71.35 71.35 -0.45 901 1,874 -326
Mar03 021219 72.40 72.65 72.00 72.05 -0.40 9,013 40,229 -2,405
May03 021219 73.00 73.10 72.60 72.60 -0.40 81 4,383 +22
Jul03 021219 73.45 73.70 73.05 73.05 -0.40 99 3,974 +15
Sep03 021219 73.60 74.00 73.35 73.35 -0.35 48 4,117 +19
Total Volume and Open Interest 10,912 74,211 -2,164
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021219 8400 8490 8305 8355 -80 19,734 20,143 +2,875
Jun03 021219 8365 8375 8295 8335 -80 16 147 +11
Total Volume and Open Interest 24,932 39,711 +1,274
S & P 500(CME)
Dec02 021219 887.00 899.00 879.70 886.00 -6.30 66,568 161,856 -27,687
Mar03 021219 886.80 899.50 878.80 884.80 -6.70 101,934 549,496 +37,534
Jun03 021219 893.00 893.50 881.50 884.00 -6.80 530 10,166 +384
Sep03 021219 895.50 896.50 883.70 883.70 -6.90 5 1,041 +0
Total Volume and Open Interest 169,923 723,483 +11,117
S & P 500 E-Mini(Globex)
Dec02 021219 893.25 908.75 879.75 886.00 -6.25 11,154 388,597 -8,257
Mar03 021219 892.00 900.25 878.75 884.75 -6.75 457,878 116,267 +15,295
Total Volume and Open Interest 469,032 504,864 +7,038
NASDAQ 100(CME)
Dec02 021219 1013.00 1035.00 1001.00 1010.00 -10.50 8,988 0 -40,713
Mar03 021219 1015.00 1040.00 1002.00 1012.50 -11.50 19,681 0 -52,465
Jun03 021219 1012.00 1015.50 1009.00 1015.50 -12.00      
Total Volume and Open Interest 28,669    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021218 1043.0 1043.0 1007.5 1020.5 -22.0 5,829 126,730 -958
Mar03 021218 1046.5 1047.5 1010.5 1024.0 -22.0 211,122 71,362 +834
Total Volume and Open Interest 216,951 198,092 -124
NYSE Composite(NYBOT)
Dec02 021219 478.35 478.35 472.95 472.95 -3.75 210 1,660 -130
Mar03 021219 475.00 477.60 471.50 472.25 -3.75 390 866 +0
Jun03 021219 471.55 471.55 471.55 471.55 -3.75 10 20 +10
Total Volume and Open Interest 620 2,556 -110
S & P Midcap 400(CME)
Dec02 021219 428.00 428.75 428.00 428.75 -1.50 1,213 5,390 -840
Mar03 021219 428.00 435.50 426.50 428.75 -1.75 1,683 13,666 +701
Jun03 021219 429.80 429.80 429.80 429.80 -1.75      
Total Volume and Open Interest 2,896 19,056 -139
Russell 2000(CME)
Dec02 021219 387.00 387.50 381.50 382.95 -0.90 2,133 7,367 -899
Mar03 021219 382.00 389.00 380.50 382.75 -1.00 4,738 25,416 +1,149
Jun03 021219 384.75 384.75 384.75 384.75 -1.00      
Total Volume and Open Interest 6,871 32,783 +250
Value Line(KCBT)
Dec02 021219 1029.75 1029.75 1029.75 1029.75 -4.75 26 55 -26
Total Volume and Open Interest 73 416 -57
Nikkei 225(CME)
Mar03 021218 8375 8380 8240 8255 -295 620 11,866 +45
Jun03 021218 8230 8230 8230 8230 -315 0 28 +0
Total Volume and Open Interest 620 11,894 +45
Nikkei 225(SIMEX)
Mar03 021219 8250 8410 8245 8395 +50 13,883 73,223 +1,049
Jun03 021219 8350 8350 8350 8350 +50 100 164 +60
Sep03 021219 8355 8355 8355 8355 +50      
Total Volume and Open Interest 13,983 73,387 +1,109
CAC 40(MATIF)
Dec02 021218 3125.0 3137.0 3067.0 3080.5 -54.5 97,103 605,838 +27,388
Jan03 021218 3131.0 3137.5 3086.0 3086.0 -62.5 34,433 51,001 +33,647
Feb03 021218 3091.5 3091.5 3091.5 3091.5 -62.5      
Total Volume and Open Interest 131,830 710,700 +61,182
DAX Index(EUREX)
Dec02 021219 3062.0 3101.5 2926.0 2955.0 -85.5 120,443 99,753 -1,730
Mar03 021219 3079.0 3122.0 2946.5 2975.5 -87.0 53,889 181,418 +24,639
Jun03 021219 3115.5 3115.5 2995.5 2995.5 -87.5 146 4,297 +54
Total Volume and Open Interest 174,478 285,468 +22,963
FT-SE 100(LIFFE)
Dec02 021219 3847.50 3908.00 3802.00 3828.50 -9.50 109,902 101,505 -44,230
Mar03 021219 3833.50 3894.00 3787.50 3814.00 -9.50 66,753 348,568 +44,707
Jun03 021219 3826.50 3856.00 3818.50 3818.50 -9.00 42 29,016 +0
Total Volume and Open Interest 176,699 485,437 +475
SPI 200(SFE)
Dec02 021218 2981.0 2994.0 2977.0 2993.0 +8.0 30,352 135,067 -40,780
Mar03 021218 2981.0 2999.0 2981.0 2997.0 +10.0 27,108 96,761 +22,288
Jun03 021218 3002.0 3002.0 3002.0 3002.0 +10.0 144 1,680 +47
Total Volume and Open Interest 57,718 236,204 -18,408
GSCI(CME)
Jan03 021219 238.50 239.20 235.30 235.30 -1.70 774 15,638 +636
Feb03 021219 234.00 234.00 234.00 234.00 +2.00      
Mar03 021219 229.50 229.50 229.50 229.50 +2.50      
Total Volume and Open Interest 774 15,638 +636
Bridge CRB Index(NYBOT)
Jan03 021219 235.50 237.00 235.50 236.50 +0.55 28 330 +4
Feb03 021219 235.25 235.25 234.50 234.50 +0.55 4 239 +2
Apr03 021219 232.00 232.00 232.00 232.00 +0.55 1 154 -5
Total Volume and Open Interest 36 729 +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