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 Mon December 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021223 573.00 577.75 572.00 572.75 +0.75 21,839 40,307 -4,807
Mar03 021223 570.50 574.00 567.00 568.00 +1.00 30,348 70,134 +323
May03 021223 560.00 565.00 559.50 559.75 +2.75 5,312 45,543 -161
Jul03 021223 556.00 561.00 555.00 556.75 +2.75 5,090 31,128 +1,184
Aug03 021223 547.50 551.50 547.00 548.00 +3.50 193 3,220 -30
Sep03 021223 530.00 530.00 530.00 530.00 +4.00 0 596 +0
Nov03 021223 511.50 515.25 511.00 513.50 +2.25 3,895 21,363 -57
Total Volume and Open Interest 66,683 212,550 -3,545
Soybean Meal(CBOT)
Jan03 021223 166.20 169.50 166.20 168.80 +3.10 9,861 19,308 -3,493
Mar03 021223 165.60 168.90 165.50 167.70 +2.80 7,693 38,473 +2,066
May03 021223 164.50 167.20 164.20 166.10 +2.30 3,007 30,415 +506
Jul03 021223 163.50 166.00 163.50 164.90 +1.60 1,683 23,912 +265
Aug03 021223 161.50 163.70 161.50 162.60 +1.70 376 8,507 +178
Sep03 021223 158.30 160.20 158.30 159.50 +2.00 144 5,001 +17
Oct03 021223 155.00 156.00 154.80 155.50 +1.90 101 3,853 +39
Dec03 021223 153.80 155.10 153.50 154.70 +1.20 1,069 12,045 +233
Total Volume and Open Interest 23,980 142,967 -128
Soybean Oil(CBOT)
Jan03 021223 21.90 21.99 21.70 21.82 -0.07 14,071 23,695 -7,668
Mar03 021223 21.92 22.08 21.77 21.90 -0.02 16,859 62,724 +3,387
May03 021223 21.65 21.77 21.51 21.69 +0.05 5,768 29,522 +2,342
Jul03 021223 21.48 21.55 21.30 21.45 +0.08 2,994 18,017 +945
Aug03 021223 21.25 21.25 21.05 21.21 +0.11 1,738 4,661 +769
Sep03 021223 21.00 21.00 20.89 20.89 +0.02 889 2,321 +689
Oct03 021223 20.50 20.50 20.40 20.42 +0.02 1 1,138 -1
Dec03 021223 20.39 20.39 20.15 20.20 +0.03 406 8,087 +61
Total Volume and Open Interest 42,946 151,007 +771
Canola(WCE)
Jan03 021223 426.9 427.5 423.8 424.4 -3.5 3,271 10,143 -971
Mar03 021223 432.5 433.5 429.0 429.5 -3.2 4,815 23,926 -326
May03 021223 436.0 436.3 433.5 433.7 -2.6 273 9,709 -6
Jul03 021223 434.0 435.0 432.0 432.1 -1.9 380 3,324 -13
Sep03 021223 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 9,312 58,657 -1,181
Corn(CBOT)
Mar03 021223 239.00 243.00 238.75 242.75 +3.50 21,776 244,905 -1,624
May03 021223 241.75 245.50 241.50 245.25 +3.25 5,120 65,228 -1,130
Jul03 021223 244.75 248.75 244.50 248.50 +3.75 3,851 66,342 -1,200
Sep03 021223 242.00 245.00 242.00 244.75 +2.75 2,557 16,302 +105
Dec03 021223 241.00 242.50 240.50 242.00 +1.25 4,126 42,488 -1,074
Mar04 021223 247.00 248.00 247.00 247.50 +1.25 793 3,353 -90
Total Volume and Open Interest 38,238 440,931 -5,016
Wheat(CBOT)
Mar03 021223 340.50 347.00 340.00 345.75 +3.00 22,701 57,814 +1,425
May03 021223 333.00 337.25 332.00 335.25 +2.25 1,405 5,819 +503
Jul03 021223 304.50 308.50 304.00 307.00 +2.50 2,543 14,585 +625
Sep03 021223 311.50 311.50 309.50 309.50 +1.50 99 2,231 +12
Dec03 021223 319.00 322.00 319.00 319.50 +1.50 183 3,493 -23
Total Volume and Open Interest 26,932 84,130 +2,543
Wheat(KCBT)
Mar03 021223 377.00 382.00 376.00 381.75 +4.50 8,960 35,850 +191
May03 021223 356.00 360.00 355.50 359.25 +4.25 1,049 8,373 +95
Jul03 021223 327.00 329.75 327.00 328.50 +3.50 2,178 9,232 +398
Sep03 021223 328.00 329.00 328.00 328.50 +1.00 207 2,438 -70
Dec03 021223 338.00 340.00 338.00 339.00 +2.00 24 1,121 +11
Total Volume and Open Interest 12,418 57,121 +625
Wheat(MGE)
Dec02 021219 394.00 394.00 394.00 394.00 unch 4 4 -4
Mar03 021223 397.50 399.00 396.00 397.50 +0.50 2,600 17,625 +531
May03 021223 393.00 393.50 391.50 392.00 -0.75 281 5,137 -140
Jul03 021223 376.00 376.00 374.00 374.25 +0.25 198 2,059 -51
Sep03 021223 352.00 352.00 350.00 350.00 -1.25 164 1,750 +34
Total Volume and Open Interest 3,295 27,666 +389
Oats(CBOT)
Mar03 021223 206.50 206.50 201.00 204.25 -0.75 911 4,672 -39
May03 021223 197.50 197.50 193.75 195.00 -1.00 113 1,057 +36
Jul03 021223 176.00 176.00 176.00 176.00 -1.25 4 180 +3
Sep03 021223 155.00 155.00 155.00 155.00 unch 0 7 +0
Total Volume and Open Interest 1,030 5,986 +1
Rough Rice(CBOT)
Jan03 021223 3.96 3.98 3.91 3.95 -0.03 1,447 2,998 -845
Mar03 021223 4.23 4.23 4.12 4.15 -0.04 662 3,825 +198
May03 021223 4.42 4.43 4.36 4.39 -0.03 167 1,233 +100
Jul03 021223 4.53 4.53 4.53 4.53 -0.02 1 838 -1
Total Volume and Open Interest 2,277 9,137 -548
Live Cattle(CME)
Dec02 021223 74.925 75.375 74.825 75.200 +0.100 1,831 4,037 -956
Feb03 021223 78.975 79.400 78.750 79.150 +0.175 6,241 51,418 -140
Apr03 021223 78.050 78.200 77.900 77.975 -0.375 3,990 30,948 +1,158
Jun03 021223 71.750 72.075 71.725 72.050 -0.050 2,094 17,936 -223
Aug03 021223 69.900 70.275 69.750 70.125 -0.025 385 5,559 +100
Oct03 021223 71.200 71.625 71.200 71.300 -0.100 99 1,102 +47
Total Volume and Open Interest 14,640 111,000 -14
Feeder Cattle(CME)
Jan03 021223 83.450 83.550 83.050 83.375 -0.150 960 4,481 -342
Mar03 021223 82.000 82.125 81.550 81.900 -0.225 601 4,390 -2
Apr03 021223 81.600 81.850 81.300 81.675 -0.275 224 1,773 +56
May03 021223 82.000 82.200 81.800 82.200 -0.350 124 1,108 +53
Aug03 021223 84.000 84.200 83.800 84.200 -0.275 144 973 +62
Sep03 021223 83.850 84.100 83.850 84.100 -0.300 12 84 -1
Oct03 021223 84.000 84.000 83.900 83.975 -0.375 2 35 +0
Total Volume and Open Interest 2,069 12,850 -172
Lean Hogs(CME)
Feb03 021223 52.100 53.700 52.100 53.150 +1.350 2,319 20,341 -220
Apr03 021223 58.000 59.650 58.000 59.400 +1.600 709 7,624 +131
May03 021223 62.050 63.800 62.050 63.650 +1.450 45 1,987 -7
Jun03 021223 64.800 66.250 64.800 66.125 +1.325 152 4,632 +22
Jul03 021223 62.000 63.250 62.000 63.100 +1.225 18 1,456 +14
Aug03 021223 59.500 60.500 59.500 60.450 +1.150 10 1,018 +4
Oct03 021223 52.975 53.250 52.975 53.025 +0.525 2 241 +1
Dec03 021223 51.775 51.775 51.775 51.775 +0.700 1 69 +1
Total Volume and Open Interest 3,256 37,368 -54
Pork Bellies(CME)
Feb03 021223 87.100 88.600 87.100 88.500 +2.875 351 2,108 -32
Mar03 021223 85.975 87.250 85.975 87.250 +3.000 48 265 +12
May03 021223 87.400 88.375 87.400 87.600 +2.100 10 119 +6
Jul03 021223 86.500 88.650 86.500 87.400 +1.400 28 137 +8
Aug03 021223 87.500 87.500 87.000 87.000 +2.050 0 13 +0
Total Volume and Open Interest 437 2,642 -6
Cocoa(NYBOT)
Mar03 021223 2075 2078 2035 2051 -19 1,507 32,877 +87
May03 021223 2052 2052 2023 2035 -22 377 12,421 +209
Jul03 021223 2030 2030 2004 2017 -19 341 8,889 -22
Sep03 021223 2000 2007 2000 2007 -18 335 7,892 +195
Dec03 021223 1995 2007 1995 2001 -18 0 9,494 +0
Mar04 021223 1992 2000 1992 2000 -18 0 3,918 +0
May04 021223 1992 2000 1992 2000 -18 0 1,412 +0
Total Volume and Open Interest 2,560 84,153 +469
Coffee "C"(NYBOT)
Mar03 021223 62.00 62.40 60.75 61.45 -0.75 4,041 39,428 +37
May03 021223 64.50 64.60 63.00 63.85 -0.65 673 10,720 +183
Jul03 021223 67.00 67.00 65.75 66.15 -0.65 409 7,824 -65
Sep03 021223 68.80 68.80 68.00 68.15 -0.65 504 5,220 -38
Dec03 021223 71.30 71.30 70.45 70.45 -0.65 96 2,199 +11
Mar04 021223 73.25 73.25 72.15 72.15 -0.65 0 481 +0
Total Volume and Open Interest 6,088 67,775 +328
Orange Juice(NYBOT)
Jan03 021223 98.50 98.80 97.15 97.40 -1.60 712 7,309 +303
Mar03 021223 101.25 101.40 99.60 100.05 -1.45 680 10,417 +230
May03 021223 102.40 102.40 102.20 102.20 -1.50 3 4,308 +3
Jul03 021223 103.20 103.20 103.20 103.20 -1.50 2 994 +1
Sep03 021223 104.20 104.20 104.20 104.20 -1.50 1 255 -1
Total Volume and Open Interest 1,398 23,623 +536
Sugar #11(NYBOT)
Mar03 021223 7.50 7.53 7.45 7.46 -0.05 9,029 124,852 +590
May03 021223 6.83 6.87 6.81 6.84 +0.01 744 29,605 -73
Jul03 021223 6.23 6.28 6.23 6.25 +0.02 1,132 23,899 -76
Oct03 021223 6.09 6.11 6.07 6.09 +0.02 714 24,363 +127
Mar04 021223 6.05 6.07 6.05 6.05 unch 272 9,545 +30
Total Volume and Open Interest 12,020 221,913 +580
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021223 1336 1340 1318 1327 -7 2,830 76,149 -206
May03 021223 1350 1351 1335 1341 -7 860 30,915 +27
Jul03 021223 1361 1362 1346 1352 -7 898 16,996 +502
Sep03 021223 1367 1367 1364 1365 -6 695 11,979 +12
Dec03 021223 1378 1380 1371 1377 -6 547 18,184 +465
Mar04 021223 1386 1386 1382 1386 -6 16 5,562 -11
Total Volume and Open Interest 5,846 161,346 +789
London Coffee(LCE)
Jan03 021223 761.00 764.00 757.00 760.00 unch 2,279 18,008 -1,214
Mar03 021223 786.00 786.00 779.00 782.00 +1.00 3,113 50,210 +130
May03 021223 799.00 800.00 795.00 797.00 unch 908 25,887 +496
Jul03 021223 814.00 815.00 810.00 812.00 +1.00 189 16,402 +25
Sep03 021223 829.00 830.00 826.00 826.00 +1.00 22 9,145 +6
Nov03 021223 839.00 843.00 839.00 840.00 +1.00 300 6,200 +300
Total Volume and Open Interest 6,811 127,414 -257
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021223 212.50 212.50 210.00 212.00 +0.10 1,427 32,304 -234
May03 021223 203.00 203.00 202.50 203.00 +0.10 528 11,163 -166
Aug03 021223 191.80 193.50 190.80 193.00 +1.10 103 10,422 -5
Oct03 021223 176.50 177.20 176.50 177.20 +0.30 221 6,211 +117
Total Volume and Open Interest 2,291 64,637 -276
Cotton(NYBOT)
Mar03 021223 51.70 52.25 51.65 52.17 +0.72 8,399 45,411 +1,742
May03 021223 54.80 55.20 54.70 55.07 +0.31 2,510 16,563 -446
Jul03 021223 55.90 56.00 55.60 55.95 +0.15 288 6,772 +4
Oct03 021223 56.80 56.80 56.50 56.50 unch 5 737 +4
Dec03 021223 57.00 57.50 57.00 57.35 unch 339 4,777 +140
Mar04 021223 59.35 59.35 59.35 59.35 -0.20 61 580 +46
Total Volume and Open Interest 11,612 75,368 +1,490
Lumber(CME)
Jan03 021223 215.5 216.0 213.7 215.4 -0.8 855 2,044 -71
Mar03 021223 222.0 225.5 222.0 223.2 -3.4 589 1,243 +103
May03 021223 237.5 237.5 235.0 235.4 -2.9 51 319 +11
Jul03 021223 246.0 246.0 244.2 244.2 -2.0 13 74 +6
Total Volume and Open Interest 1,513 3,687 +49
Crude Oil(NYM)
Feb03 021223 30.85 31.95 30.76 31.75 +1.45 83,445 166,043 -6,417
Mar03 021223 30.15 31.15 30.10 30.85 +1.22 45,202 66,473 -4,935
Apr03 021223 29.30 30.10 29.30 29.87 +1.01 19,616 37,837 +291
May03 021223 28.60 29.17 28.57 28.99 +0.86 7,169 31,676 +49
Jun03 021223 27.75 28.20 27.75 28.15 +0.75 15,680 40,750 +1,456
Jul03 021223 27.00 27.39 27.00 27.39 +0.65 4,024 28,053 +2,251
Aug03 021223 26.35 26.77 26.35 26.77 +0.58 892 14,315 +468
Sep03 021223 25.80 26.25 25.80 26.25 +0.51 644 20,440 +88
Oct03 021223 25.46 25.80 25.46 25.80 +0.45 711 10,764 +514
Nov03 021223 25.20 25.40 25.20 25.40 +0.39 80 11,152 -22
Total Volume and Open Interest 180,177 548,207 -19,971
Heating Oil(NYM)
Jan03 021223 87.00 90.20 86.90 89.62 +3.67 19,526 27,178 -4,320
Feb03 021223 86.70 89.60 86.65 88.85 +3.23 13,827 57,381 +1,073
Mar03 021223 82.80 84.75 82.50 84.35 +2.63 3,515 20,157 +698
Apr03 021223 78.60 79.80 78.50 79.55 +2.08 946 12,856 +37
May03 021223 74.55 75.15 74.50 74.95 +1.63 435 9,335 +101
Jun03 021223 72.50 72.70 72.50 72.50 +1.33 856 7,331 -2
Jul03 021223 71.60 72.00 71.25 71.25 +1.08 277 7,383 +97
Aug03 021223 70.80 71.60 70.80 70.85 +0.98 119 3,521 +33
Sep03 021223 71.25 72.10 71.05 71.05 +0.93 201 3,141 +26
Oct03 021223 70.80 71.30 70.80 71.30 +0.88 42 1,184 +9
Total Volume and Open Interest 40,025 162,523 -2,027
Unleaded Gas(NYM)
Jan03 021223 89.20 92.60 88.60 91.86 +3.94 18,908 26,800 -3,013
Feb03 021223 88.10 91.20 88.10 90.99 +4.01 15,969 46,875 +2,751
Mar03 021223 86.70 89.20 86.20 88.97 +3.63 4,159 11,435 -204
Apr03 021223 91.00 92.92 91.00 92.92 +2.99 3,944 12,575 +417
May03 021223 89.50 91.12 89.50 91.12 +2.68 1,283 7,394 -86
Jun03 021223 88.00 88.77 88.00 88.77 +2.43 588 4,462 +35
Jul03 021223 84.90 85.87 84.90 85.87 +2.18 65 2,370 +50
Aug03 021223 82.00 82.67 82.00 82.67 +1.98 0 2,258 -5
Total Volume and Open Interest 46,007 119,229 +406
Natural Gas(NYM)
Jan03 021223 5.140 5.160 5.030 5.116 -0.067 32,106 40,439 -4,134
Feb03 021223 5.170 5.220 5.100 5.176 -0.027 16,746 51,494 +1,376
Mar03 021223 4.960 5.040 4.940 5.011 +0.011 7,667 36,543 +931
Apr03 021223 4.515 4.580 4.515 4.566 +0.021 5,096 18,029 -1,020
May03 021223 4.370 4.440 4.360 4.429 +0.029 2,581 16,639 -84
Jun03 021223 4.370 4.430 4.350 4.417 +0.029 1,082 23,952 -114
Jul03 021223 4.380 4.435 4.380 4.434 +0.029 1,103 16,095 +78
Aug03 021223 4.420 4.444 4.400 4.444 +0.029 1,522 12,783 +917
Total Volume and Open Interest 77,649 403,429 -452
Brent Crude Oil(IPE)
Feb03 021223 28.90 29.85 28.34 29.72 +1.38 33,402 81,014 +910
Mar03 021223 28.30 29.02 27.64 28.68 +1.04 16,576 51,251 -321
Apr03 021223 27.65 28.19 27.12 27.88 +0.76 4,731 22,970 +238
May03 021223 27.02 27.55 26.58 27.16 +0.58 2,989 16,699 +198
Jun03 021223 26.35 26.78 26.04 26.46 +0.42 5,828 26,514 +1,815
Jul03 021223 25.77 26.00 25.55 25.83 +0.28 250 11,574 +250
Aug03 021223 25.52 25.52 25.09 25.25 +0.16 300 6,402 +0
Sep03 021223 24.88 24.95 24.68 24.78 +0.10 106 7,447 +100
Total Volume and Open Interest 67,353 276,108 +4,534
Gas Oil(IPE)
Jan03 021223 255.50 259.00 255.50 258.25 +5.75 12,796 57,833 -737
Feb03 021223 250.50 252.00 249.25 251.75 +6.25 4,473 43,377 +17
Mar03 021223 243.25 244.50 241.25 244.00 +5.75 1,593 12,411 +0
Apr03 021223 234.00 236.00 234.00 236.00 +5.25 0 8,968 +0
May03 021223 227.00 228.00 227.00 227.75 +4.25 0 7,399 +0
Jun03 021223 222.50 223.50 222.00 222.50 +3.75 2,400 15,428 -2,200
Jul03 021223 220.00 220.50 219.00 219.25 +2.75 0 4,171 +0
Aug03 021223 219.00 219.00 217.50 217.50 +2.25 40 1,354 +0
Total Volume and Open Interest 21,502 181,077 -2,720
US Dollar Index(NYBOT)
Mar03 021223 103.62 104.48 103.52 104.08 +0.08 439 20,975 -208
Jun03 021223 104.87 104.87 104.63 104.63 +0.08 1 2,009 +1
Sep03 021223 105.18 105.18 105.18 105.18 +0.08 0 1 +0
Total Volume and Open Interest 440 22,985 -207
Australian Dollar(CME)
Mar03 021223 55.78 55.95 55.68 55.73 +0.02 2,775 34,648 -1,968
Jun03 021223 55.27 55.27 55.27 55.27 +0.02 0 722 +0
Sep03 021223 54.81 54.81 54.81 54.81 +0.02 0 29 +0
Total Volume and Open Interest 2,775 35,664 -1,966
British Pound(CME)
Mar03 021223 158.60 158.66 157.74 158.28 -1.10 958 33,905 -252
Jun03 021223 157.46 157.66 157.26 157.26 -1.10 3 422 +1
Sep03 021223 157.04 157.04 156.46 156.46 -1.10 0 1 +0
Total Volume and Open Interest 961 34,329 -250
Canadian Dollar(CME)
Mar03 021223 64.23 64.39 64.18 64.19 -0.03 5,270 60,990 +404
Jun03 021223 64.05 64.12 63.97 63.97 -0.03 86 4,854 -2
Sep03 021223 63.84 63.84 63.76 63.76 -0.03 68 1,137 +24
Dec03 021223 63.63 63.63 63.55 63.55 -0.03 2 917 +0
Total Volume and Open Interest 5,426 68,065 +426
Japanese Yen(CME)
Mar03 021223 83.63 83.72 83.06 83.31 -0.04 2,801 66,354 +261
Jun03 021223 83.60 83.60 83.60 83.60 -0.04 1 20,127 -9
Sep03 021223 83.89 83.89 83.89 83.89 -0.04 0 193 +0
Total Volume and Open Interest 2,802 86,700 +252
Swiss Franc(CME)
Mar03 021223 70.64 70.80 70.27 70.55 +0.20 2,437 48,279 +116
Jun03 021223 70.80 70.80 70.51 70.68 +0.20 3 492 +14
Sep03 021223 70.82 70.82 70.82 70.82 +0.20 0 31 +0
Total Volume and Open Interest 2,440 48,826 +130
EuroFX(CME)
Mar03 021223 102.48 102.63 101.80 102.22 -0.09 3,008 97,511 -836
Jun03 021223 102.13 102.13 101.50 101.88 -0.09 213 938 +10
Sep03 021223 101.61 101.61 101.61 101.61 -0.09 0 26 +0
Total Volume and Open Interest 3,221 98,510 -826
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021223 9630.0 9670.0 9625.0 9655.0 +23.0 1,984 11,173 +89
Total Volume and Open Interest 1,984 12,472 +89
30-Year T-Bonds(CBOT)
Mar03 021223 110~30 111~09 110~09 110~27 -0~04 98,354 378,242 -5,306
Jun03 021223 109~27 109~28 109~06 109~17 -0~04 987 24,124 +700
Sep03 021223 108~08 108~08 108~08 108~08 -0~04 0 90 +0
Total Volume and Open Interest 99,341 402,543 -28,886
Municipal Bonds(CBOT)
Mar03 021223 101~29 101~29 100~31 101~10 -0~14 379 2,324 +76
Total Volume and Open Interest 379 2,324 -1,870
10-Year T-Notes(CBOT)
Mar03 021223 113~245 113~295 113~110 113~230 -0~020 178,841 680,878 -6,703
Jun03 021223 112~130 112~130 112~020 112~100 -0~020 612 7,223 +336
Total Volume and Open Interest 179,453 688,101 -16,431
5-Year T-Notes(CBOT)
Mar03 021223 112~115 112~125 112~040 112~110 -0~025 57,555 0 -653,344
Jun03 021223 111~205 111~205 111~205 111~205 -0~025 997 641 +640
Total Volume and Open Interest 58,552 641 -684,171
2 Year T-Notes(CBOT)
Mar03 021223 107~024 107~024 107~013 107~024 -0~005 6,495 101,558 -1,791
Total Volume and Open Interest 7,450 109,161 -1,794
3-Mth T-Bills(IMM)
Mar03 021223 98.87 98.87 98.87 98.87 unch 0 94 +0
Total Volume and Open Interest 0 94 +0
Eurodollars(CME)
Mar03 021223 98.630 98.630 98.615 98.630 unch 47,697 748,677 -5,027
Jun03 021223 98.530 98.540 98.485 98.530 -0.005 51,308 563,505 +2,101
Sep03 021223 98.285 98.305 98.235 98.290 unch 57,152 509,854 -1,299
Dec03 021223 97.960 97.970 97.900 97.960 unch 48,537 357,194 +1,025
Mar04 021223 97.620 97.620 97.540 97.600 -0.005 32,078 259,289 +3,295
Jun04 021223 97.230 97.230 97.145 97.195 -0.015 19,995 195,558 +2,908
Sep04 021223 96.860 96.860 96.790 96.840 -0.010 16,383 167,802 -48
Dec04 021223 96.575 96.575 96.510 96.560 -0.010 10,085 118,223 -285
Mar05 021223 96.350 96.350 96.290 96.335 -0.010 13,661 124,016 +1,468
Jun05 021223 96.150 96.155 96.130 96.155 -0.015 5,135 88,933 +472
Sep05 021223 96.000 96.010 95.980 96.000 -0.020 5,894 98,955 +286
Dec05 021223 95.845 95.850 95.810 95.845 -0.020 5,920 65,385 +961
Total Volume and Open Interest 347,298 3,742,733 +11,177
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021223 99.88 99.88 99.88 99.88 unch 3 9,245 -278
Jun03 021223 99.90 99.90 99.90 99.90 unch 0 5,409 +72
Sep03 021223 99.89 99.89 99.89 99.89 unch 0 1,462 +70
Dec03 021223 99.87 99.87 99.87 99.87 unch 75 2,184 +193
Mar04 021223 99.81 99.81 99.81 99.81 unch 0 2,166 +0
Jun04 021223 99.81 99.81 99.81 99.81 unch 0 720 +21
Sep04 021223 99.77 99.77 99.77 99.77 unch 0 1,233 -2
Dec04 021223 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021223 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 78 26,651 +76
3-Mth Euro-Yen(SIMEX)
Mar03 021223 99.88 99.88 99.88 99.88 unch 773 48,773 +141
Jun03 021223 99.90 99.90 99.90 99.90 unch 786 53,189 -1,334
Sep03 021223 99.89 99.89 99.89 99.89 unch 327 30,978 +202
Dec03 021223 99.87 99.88 99.87 99.87 unch 122 25,720 -251
Mar04 021223 99.82 99.82 99.82 99.82 unch 50 23,722 +50
Jun04 021223 99.81 99.81 99.81 99.81 unch 50 15,524 +50
Sep04 021223 99.76 99.76 99.76 99.76 unch 52 3,058 +25
Dec04 021223 99.72 99.72 99.72 99.72 unch 0 4,787 +0
Total Volume and Open Interest 2,160 216,030 -1,117
German Euro-Bund(EUREX)
Mar03 021220 113.01 113.01 112.60 112.80 -0.05 407,720 628,193 -18,438
Jun03 021220 112.06 112.14 111.93 112.01 -0.06 517 5,106 +52
Sep03 021220 111.80 111.80 111.80 111.80 -0.05 561 0 +0
Total Volume and Open Interest 408,798 633,299 -18,386
German Euro-Bobl(EUREX)
Mar03 021220 110.72 110.72 110.46 110.56 -0.05 276,932 524,099 +11,804
Jun03 021220 109.75 109.75 109.75 109.75 -0.01 1,882 2,636 +0
Sep03 021220 109.69 109.69 109.69 109.69 -0.05      
Total Volume and Open Interest 278,814 526,735 +11,804
Long Gilt(LIFFE)
Dec02 021220 120~09 120~11 120~00 120~00 -0~04 1,013 7,516 -986
Mar03 021220 119~18 119~21 119~05 119~09 -0~05 18,809 81,409 +3,090
Total Volume and Open Interest 19,822 88,925 +2,104
3-Mth Short Sterling(LIFFE)
Mar03 021220 96.13 96.13 96.09 96.09 -0.01 19,487 0 +0
Jun03 021220 96.10 96.12 96.07 96.08 -0.01 18,284 0 +0
Sep03 021220 95.99 96.00 95.93 95.95 -0.01 20,896 0 +0
Total Volume and Open Interest 80,221    
3-Mth Euribor(LIFFE)
Mar03 021220 97.280 97.285 97.270 97.275 unch 82,668 503,467 -6,992
Jun03 021220 97.395 97.400 97.375 97.375 -0.010 63,700 393,698 +5,490
Sep03 021220 97.375 97.385 97.345 97.350 -0.020 44,591 344,636 -2,218
Total Volume and Open Interest 280,137 1,998,676 +3,574
3-Mth Aus T-Bills(SFE)
Mar03 021223 95.42 95.43 95.40 95.42 -0.01 19,176 228,052 -24,873
Jun03 021223 95.40 95.42 95.40 95.42 -0.01 3,873 67,665 +1,542
Sep03 021223 95.32 95.36 95.32 95.35 unch 1,627 29,325 +1,598
Dec03 021223 95.23 95.26 95.23 95.25 -0.01 573 19,315 +30
Mar04 021223 95.14 95.15 95.14 95.15 -0.01 509 14,125 -266
Jun04 021223 95.07 95.07 95.07 95.07 -0.01 77 8,153 -100
Sep04 021223 95.00 95.00 94.99 94.99 -0.02 50 6,213 -166
Dec04 021223 94.94 94.94 94.94 94.94 -0.02 50 2,681 +11
Mar05 021223 94.91 94.91 94.91 94.91 -0.01 20 1,151 +20
Jun05 021223 94.89 94.89 94.89 94.89 -0.01 0 619 +0
Total Volume and Open Interest 25,960 377,634 -22,201
10-Year Aus T-Bonds(SFE)
Mar03 021223 94.76 94.81 94.75 94.77 +0.01 10,104 111,555 +0
Jun03 021223 94.77 94.77 94.77 94.77 +0.01      
Total Volume and Open Interest 10,104 111,555 -2,511
3-Year Aus T-Bonds(SFE)
Mar03 021223 95.28 95.31 95.26 95.29 unch 31,663 216,788 -815
Jun03 021223 95.29 95.29 95.29 95.29 unch      
Total Volume and Open Interest 31,663 216,788 -815
Gold(CMX)
Dec02 021223 343.0 345.1 342.0 345.1 +4.6 48 303 -42
Feb03 021223 343.3 345.8 342.2 345.6 +4.6 38,720 128,163 -1,510
Apr03 021223 344.5 346.5 343.0 346.3 +4.6 1,931 11,723 -739
Jun03 021223 345.0 347.0 343.5 347.0 +4.6 3,420 19,355 -398
Aug03 021223 344.4 347.5 344.4 347.5 +4.6 490 9,035 -51
Oct03 021223 347.9 347.9 347.9 347.9 +4.6 30 1,325 +2
Total Volume and Open Interest 46,338 200,184 -2,746
Silver(CMX)
Dec02 021223 463.0 465.3 463.0 465.3 +2.3 41 506 -10
Mar03 021223 464.5 467.5 461.5 465.5 +2.3 9,215 55,448 -1,129
May03 021223 466.0 468.0 464.0 466.9 +2.4 24 3,673 +4
Jul03 021223 468.0 468.4 465.0 468.4 +2.5 44 7,605 +8
Sep03 021223 469.7 469.7 469.7 469.7 +2.8 0 897 -6
Total Volume and Open Interest 9,393 77,237 -1,136
Platinum(NYM)
Jan03 021223 586.0 592.0 586.0 588.4 +1.9 3,736 3,887 -2,048
Apr03 021223 582.0 584.0 580.5 582.4 +2.9 3,061 4,163 +1,429
Jul03 021223 574.0 575.4 574.0 575.4 +1.9 0 16 +0
Total Volume and Open Interest 6,797 8,066 -619
Palladium(NYME)
Dec02 021223 230.00 230.00 230.00 230.00 +0.30 0 10 -7
Mar03 021223 226.50 235.00 224.00 230.00 +0.30 119 1,977 -20
Total Volume and Open Interest 119 1,987 -27
Copper(CMX)
Dec02 021223 71.35 71.45 71.20 71.35 +0.25 524 1,676 -105
Mar03 021223 72.05 72.35 71.80 72.05 +0.25 6,794 38,492 -169
May03 021223 72.45 72.85 72.40 72.60 +0.25 78 4,539 +55
Jul03 021223 73.05 73.35 73.05 73.10 +0.25 88 4,003 +19
Sep03 021223 73.45 73.45 73.45 73.45 +0.25 17 4,129 +11
Total Volume and Open Interest 8,078 72,508 -48
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021223 8480 8540 8445 8490 -22 12,266 23,249 -1,210
Jun03 021223 8445 8510 8445 8474 -19 4 157 +3
Sep03 021223 8427 8460 8427 8460        
S & P 500(CME)
Mar03 021223 892.40 902.00 890.50 897.10 +0.40 48,158 565,213 +5,493
Jun03 021223 900.50 900.50 894.00 896.50 +0.40 1,306 11,471 +1,216
Sep03 021223 896.40 896.40 896.40 896.40 +0.40 31 1,109 +7
Dec03 021223 896.50 897.20 895.00 897.20 +0.40 0 924 +0
Total Volume and Open Interest 49,495 578,717 -151,249
S & P 500 E-Mini(Globex)
Mar03 021223 896.25 902.00 890.25 897.00 +0.25 361,821 158,882 +33,660
Jun03 021223 896.50 896.50 896.50 896.50 +0.50      
Total Volume and Open Interest 364,930 511,665  
NASDAQ 100(CME)
Mar03 021223 1017.00 1039.00 1014.00 1033.50 +10.00 11,289 0 -60,739
Jun03 021223 1036.50 1040.50 1036.50 1036.50 +10.00      
Sep03 021220 1029.50 1029.50 1029.50 1029.50 unch      
Total Volume and Open Interest 11,289    
NASDAQ 100 E-Mini(GLOBEX)
Mar03 021220 1013.0 1027.0 1011.0 1023.5 +11.0 318,724 96,060 +8,333
Jun03 021220 1026.5 1026.5 1026.5 1026.5 unch      
Total Volume and Open Interest 170,331    
NYSE Composite(NYBOT)
Mar03 021223 479.00 479.50 477.80 479.00 unch 10 1,151 +10
Jun03 021223 478.30 478.30 478.30 478.30 unch 0 20 +0
Sep03 021223 477.60 477.60 477.60 477.60 unch 0 10 +0
Total Volume and Open Interest 10 1,181 -1,402
S & P Midcap 400(CME)
Mar03 021223 433.00 436.00 430.50 435.25 +1.90 847 14,304 +83
Jun03 021223 435.45 435.45 435.45 435.45 +1.90      
Sep03 021223 435.95 435.95 435.95 435.95 +1.90      
Total Volume and Open Interest 847 14,304 -4,536
Russell 2000(CME)
Mar03 021223 386.25 391.00 385.75 390.50 +3.25 1,955 26,733 +488
Jun03 021223 390.40 390.40 390.40 390.40 +3.25      
Sep03 021223 391.40 391.40 391.40 391.40 +3.25      
Total Volume and Open Interest 1,955 26,733 -4,770
Value Line(KCBT)
Mar03 021223 1039.00 1047.50 1035.00 1047.50 +6.50 29 388 +5
Total Volume and Open Interest 29 388 -32
Nikkei 225(CME)
Mar03 021220 8400 8450 8400 8435 +110 2,122 12,647 +648
Jun03 021220 8410 8410 8410 8410 +110 0 28 +0
Total Volume and Open Interest 2,122 12,675 +648
Nikkei 225(SIMEX)
Mar03 021220 8350 8420 8285 8390 -5 11,621 72,009 -1,214
Jun03 021220 8345 8345 8345 8345 -5 0 164 +0
Sep03 021220 8345 8345 8345 8345 -10      
Total Volume and Open Interest 11,621 72,173 -1,214
CAC 40(MATIF)
Dec02 021220 3052.5 3128.5 3045.0 3080.0 +45.0 126,191 620,698 +6,845
Jan03 021220 3066.0 3133.5 3054.0 3085.0 +54.0 44,083 126,723 +38,471
Feb03 021220 3090.5 3090.5 3090.5 3090.5 +22.0      
Total Volume and Open Interest 182,593 816,662 +57,603
DAX Index(EUREX)
Mar03 021223 3055.0 3075.0 2982.0 3005.5 -52.5 95,125 227,249 +28,597
Jun03 021223 3080.0 3080.0 3000.0 3025.5 -52.5 403 5,084 -56
Sep03 021223 3095.0 3095.0 3045.0 3045.0        
FT-SE 100(LIFFE)
Mar03 021223 3875.00 3932.00 3872.00 3923.00 +38.00 47,981 383,191 +1,841
Jun03 021223 3929.00 3929.00 3925.50 3925.50 +38.00 42 29,014 -2
Sep03 021223 3925.00 3925.00 3925.00 3925.00 +38.00 12 6,330 -2
Total Volume and Open Interest 61,419 511,738 +1,928
SPI 200(SFE)
Dec02 021219 2963.0 2980.0 2960.0 2980.0 -13.0 31,939 136,353 +1,286
Mar03 021220 2968.0 3025.0 2968.0 3023.0 +46.0 12,225 130,265 +9,040
Jun03 021220 3029.0 3029.0 3029.0 3029.0 +46.0 32 1,666 +0
Total Volume and Open Interest 16,326 223,564 -38,486
GSCI(CME)
Jan03 021223 237.50 242.00 237.50 242.00 +6.30 86 15,650 +16
Feb03 021223 237.50 237.50 237.50 237.50 +5.50 4 2 +2
Mar03 021223 232.00 232.00 232.00 232.00 +4.50      
Total Volume and Open Interest 90 15,652 +18
Bridge CRB Index(NYBOT)
Jan03 021223 236.75 238.00 236.75 238.00 +2.60 16 327 -4
Feb03 021223 234.50 235.50 234.50 235.50 +2.10 6 245 +2
Apr03 021223 231.25 232.75 231.25 232.50 +1.60 7 155 +1
Total Volume and Open Interest 30 734 +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