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 Fri December 27, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021227 566.00 570.50 564.75 569.75 +4.00 15,837 30,164 -4,466
Mar03 021227 563.00 568.00 561.50 566.50 +4.25 20,018 76,920 +2,679
May03 021227 556.00 560.00 554.50 558.75 +4.00 3,316 46,707 +908
Jul03 021227 552.50 556.00 551.50 555.75 +3.75 2,679 31,239 +461
Aug03 021227 544.50 548.00 543.50 547.25 +3.25 48 3,261 -4
Sep03 021227 529.00 529.00 529.00 529.00 +2.50 0 597 +0
Nov03 021227 512.00 513.50 510.25 512.75 +2.25 1,476 20,645 -53
Total Volume and Open Interest 43,374 209,790 -475
Soybean Meal(CBOT)
Jan03 021227 166.00 167.00 165.00 166.90 +1.70 9,626 13,489 -1,761
Mar03 021227 165.80 167.00 165.00 166.70 +1.60 9,479 39,977 +696
May03 021227 165.00 165.80 164.20 165.70 +1.40 2,746 31,132 -117
Jul03 021227 164.20 164.70 163.40 164.70 +1.20 1,197 23,747 -115
Aug03 021227 162.00 162.20 161.20 162.10 +0.40 61 8,541 +28
Sep03 021227 158.50 159.00 158.30 158.50 +0.40 82 4,930 -64
Oct03 021227 154.00 154.50 153.70 154.40 +0.90 321 3,878 -27
Dec03 021227 153.30 153.80 153.10 153.80 +0.80 527 12,494 +233
Total Volume and Open Interest 24,064 139,663 -1,107
Soybean Oil(CBOT)
Jan03 021227 21.45 21.48 21.30 21.37 -0.06 14,132 13,304 -6,939
Mar03 021227 21.49 21.57 21.36 21.41 -0.10 13,648 67,350 +2,607
May03 021227 21.40 21.42 21.23 21.25 -0.12 3,041 29,620 -559
Jul03 021227 21.25 21.25 21.10 21.10 -0.11 908 18,591 +323
Aug03 021227 20.95 21.00 20.90 20.90 -0.08 248 4,872 +52
Sep03 021227 20.70 20.75 20.70 20.70 unch 109 2,336 +9
Oct03 021227 20.35 20.35 20.30 20.30 unch 466 1,403 +257
Dec03 021227 20.20 20.20 20.08 20.12 +0.02 808 8,346 +251
Total Volume and Open Interest 33,360 146,650 -3,999
Canola(WCE)
Jan03 021227 424.7 424.7 419.5 419.7 -5.0 1,196 7,728 -764
Mar03 021227 429.5 429.8 425.0 426.0 -4.0 723 23,666 -666
May03 021227 434.5 434.7 430.5 430.5 -4.2 278 9,624 -127
Jul03 021227 432.0 432.0 430.0 430.0 -3.9 245 3,673 +0
Sep03 021227 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 2,447 56,220 -1,562
Corn(CBOT)
Mar03 021227 243.00 243.00 239.25 239.75 -3.00 22,076 238,600 -2,336
May03 021227 245.75 246.00 242.50 243.00 -2.75 2,552 65,656 +45
Jul03 021227 248.75 249.00 245.50 246.00 -2.75 3,910 66,988 +299
Sep03 021227 245.25 245.25 243.00 243.00 -2.25 320 16,486 +121
Dec03 021227 242.25 242.50 241.25 241.50 -1.00 1,044 42,782 +123
Mar04 021227 247.75 248.00 247.00 247.00 -1.25 133 3,435 +41
Total Volume and Open Interest 30,082 436,280 -1,720
Wheat(CBOT)
Mar03 021227 338.00 340.50 332.00 333.00 -5.25 13,169 57,247 +607
May03 021227 331.00 332.00 325.00 325.00 -4.75 943 6,127 +209
Jul03 021227 303.00 304.00 300.00 301.00 -2.25 2,130 14,378 -427
Sep03 021227 306.00 307.00 305.00 305.00 -1.50 74 2,269 +29
Dec03 021227 318.00 318.00 315.00 315.00 -1.50 26 3,531 +23
Total Volume and Open Interest 16,342 83,740 +441
Wheat(KCBT)
Mar03 021227 374.00 375.00 366.25 370.50 -4.00 2,806 35,117 -1,025
May03 021227 354.00 354.50 347.50 349.25 -5.75 426 8,343 -11
Jul03 021227 328.00 330.00 325.00 329.00 +1.50 597 9,049 -234
Sep03 021227 326.00 332.00 324.50 332.00 +6.00 5 2,448 -2
Dec03 021227 338.00 342.00 335.00 342.00 +5.00 12 1,181 +5
Total Volume and Open Interest 3,846 56,245 -1,267
Wheat(MGE)
Mar03 021227 394.50 394.50 387.00 388.50 -6.00 809 17,412 -213
May03 021227 389.00 389.00 381.50 382.50 -5.00 209 5,270 +133
Jul03 021227 370.00 370.00 366.00 366.50 -4.50 73 2,083 +24
Sep03 021227 347.25 347.25 341.00 341.00 -6.25 30 1,773 +23
Dec03 021227 352.00 352.00 345.00 345.00 -7.00 22 1,095 +14
Total Volume and Open Interest 1,143 27,647 -19
Oats(CBOT)
Mar03 021227 204.25 205.00 200.00 204.00 -0.75 356 4,590 -32
May03 021227 196.00 196.00 194.50 196.00 unch 12 1,059 -1
Jul03 021227 177.50 177.50 177.50 177.50 +0.50 0 187 +0
Sep03 021227 155.00 155.00 155.00 155.00 unch 0 7 +0
Total Volume and Open Interest 368 5,923 -33
Rough Rice(CBOT)
Jan03 021227 3.88 3.88 3.82 3.83 -0.07 1,014 2,089 -594
Mar03 021227 4.07 4.10 4.04 4.05 -0.04 801 4,328 +285
May03 021227 4.27 4.30 4.25 4.26 -0.05 181 1,405 +129
Jul03 021227 4.45 4.45 4.43 4.43 -0.04 14 842 +4
Total Volume and Open Interest 2,010 8,907 -176
Live Cattle(CME)
Dec02 021227 75.150 75.550 74.825 75.050 -0.050 1,132 3,084 -451
Feb03 021227 79.050 79.900 78.550 78.725 -0.475 3,769 53,454 +477
Apr03 021227 77.900 78.600 77.700 77.825 -0.100 2,048 31,426 +246
Jun03 021227 71.950 72.500 71.650 71.950 -0.100 739 17,769 -132
Aug03 021227 70.050 70.600 69.750 69.975 -0.200 48 5,608 +6
Oct03 021227 71.800 71.950 71.400 71.500 -0.025 2 1,106 +0
Total Volume and Open Interest 7,738 112,447 +146
Feeder Cattle(CME)
Jan03 021227 83.500 84.350 82.800 83.375 unch 146 4,424 -64
Mar03 021227 81.950 82.650 81.150 81.575 -0.175 166 4,511 +114
Apr03 021227 81.400 82.400 80.700 81.200 -0.125 102 1,715 -51
May03 021227 81.950 82.550 81.700 81.750 -0.200 9 1,133 -1
Aug03 021227 84.000 84.600 83.250 83.750 -0.175 15 1,002 +15
Sep03 021227 84.100 84.300 83.850 83.850 -0.150 5 91 +0
Oct03 021227 84.000 84.000 83.825 83.825 -0.050 0 35 +0
Total Volume and Open Interest 443 12,917 +13
Lean Hogs(CME)
Feb03 021227 53.900 54.225 53.000 53.500 -0.475 2,468 21,146 +430
Apr03 021227 60.200 60.250 59.050 59.800 -0.625 1,199 8,243 +53
May03 021227 64.200 64.250 63.200 63.625 -0.725 244 2,233 +120
Jun03 021227 66.200 66.750 65.750 66.375 -0.475 306 4,916 +135
Jul03 021227 63.500 63.800 62.925 63.550 -0.175 142 1,528 +61
Aug03 021227 60.400 60.850 60.200 60.700 +0.025 43 1,034 +17
Oct03 021227 53.100 53.250 52.875 52.900 -0.125 10 254 +5
Dec03 021227 52.250 52.250 51.650 51.650 -0.600 14 73 +4
Total Volume and Open Interest 4,426 39,427 +825
Pork Bellies(CME)
Feb03 021227 88.900 88.925 87.900 88.000 -1.025 211 2,092 -8
Mar03 021227 87.050 87.350 86.450 86.500 -1.000 54 350 -7
May03 021227 88.100 88.300 87.550 87.550 -0.450 27 134 +6
Jul03 021227 87.950 88.000 87.800 87.800 -0.700 31 177 +1
Aug03 021227 86.300 86.300 86.300 86.300 -0.700 0 10 +0
Total Volume and Open Interest 323 2,763 -8
Cocoa(NYBOT)
Mar03 021227 2040 2045 1996 2018 -34 1,935 33,442 +447
May03 021227 2018 2018 1987 2004 -31 36 12,221 -5
Jul03 021227 2003 2004 1967 1986 -31 40 8,933 -33
Sep03 021227 1976 1976 1976 1976 -31 35 7,894 +0
Dec03 021227 1975 1975 1950 1970 -31 332 9,998 +264
Mar04 021227 1969 1969 1969 1969 -31 40 3,960 +40
May04 021227 1969 1969 1969 1969 -31 8 1,412 +0
Total Volume and Open Interest 2,422 85,110 +709
Coffee "C"(NYBOT)
Mar03 021227 61.00 61.90 60.45 61.35 +0.25 1,355 39,575 +462
May03 021227 63.80 64.25 63.05 63.90 +0.40 155 10,742 +17
Jul03 021227 66.00 66.50 65.75 66.20 +0.40 38 7,842 -19
Sep03 021227 68.15 68.50 67.75 68.20 +0.40 15 5,314 +7
Dec03 021227 70.50 70.80 70.30 70.50 +0.40 2 2,203 +0
Mar04 021227 72.50 72.50 72.20 72.20 +0.40 16 491 +0
Total Volume and Open Interest 1,565 68,070 +467
Orange Juice(NYBOT)
Jan03 021227 93.50 94.20 92.20 92.30 -1.75 2,418 4,873 -1,532
Mar03 021227 96.50 97.10 95.35 95.50 -1.55 2,793 11,803 +686
May03 021227 98.85 98.85 98.00 98.00 -1.25 50 4,322 +11
Jul03 021227 100.25 100.25 99.25 99.25 -1.00 4 994 +0
Sep03 021227 101.50 101.50 101.50 101.50 +0.25 0 255 +0
Total Volume and Open Interest 5,265 22,587 -835
Sugar #11(NYBOT)
Mar03 021227 7.48 7.48 7.41 7.43 -0.04 2,307 123,133 -321
May03 021227 6.86 6.87 6.84 6.85 -0.04 526 29,677 -111
Jul03 021227 6.27 6.28 6.25 6.25 -0.04 466 23,786 +15
Oct03 021227 6.11 6.11 6.07 6.07 -0.03 375 24,365 -10
Mar04 021227 6.10 6.10 6.05 6.05 -0.02 426 10,152 +304
Total Volume and Open Interest 4,343 220,797 -82
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021227 1314 1314 1295 1295 -23 2,783 77,344 +760
May03 021227 1325 1326 1309 1310 -22 505 31,408 +420
Jul03 021227 1335 1335 1319 1320 -22 724 17,934 +519
Sep03 021227 1347 1347 1334 1334 -22 69 12,002 +17
Dec03 021227 1360 1361 1346 1346 -22 269 18,488 +127
Mar04 021227 1355 1355 1355 1355 -22 0 5,572 +0
Total Volume and Open Interest 4,590 164,551 +2,075
London Coffee(LCE)
Jan03 021227 765.00 770.00 763.00 766.00 +2.00 986 13,379 -651
Mar03 021227 787.00 791.00 785.00 789.00 +4.00 963 52,166 +425
May03 021227 802.00 807.00 801.00 805.00 +3.00 378 26,349 +33
Jul03 021227 817.00 822.00 816.00 820.00 +4.00 0 16,426 +0
Sep03 021227 833.00 834.00 833.00 834.00 +4.00 0 9,241 +0
Nov03 021227 845.00 847.00 845.00 847.00 +3.00 0 6,400 +0
Total Volume and Open Interest 2,327 125,523 -193
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021227 212.90 213.00 211.00 211.40 -0.60 344 31,676 -63
May03 021227 202.00 202.50 202.00 202.50 -0.50 139 11,142 -51
Aug03 021227 192.20 192.50 192.10 192.50 -0.50 49 10,433 -14
Oct03 021227 177.00 177.00 176.10 176.70 -0.50 5 6,210 +0
Total Volume and Open Interest 582 63,999 -126
Cotton(NYBOT)
Mar03 021227 51.69 51.90 51.20 51.80 +0.27 2,618 47,169 +110
May03 021227 54.50 55.05 54.50 54.98 +0.21 725 16,251 -91
Jul03 021227 55.55 56.00 55.55 56.00 +0.35 262 6,753 +56
Oct03 021227 56.00 56.35 56.00 56.35 +0.25 0 732 +0
Dec03 021227 57.00 57.35 57.00 57.23 +0.28 67 4,876 +39
Mar04 021227 59.30 59.30 59.30 59.30 +0.20 10 580 +0
Total Volume and Open Interest 3,682 76,889 +114
Lumber(CME)
Jan03 021227 214.0 216.8 213.5 216.3 +2.8 85 1,955 -33
Mar03 021227 222.6 225.0 222.0 224.4 +1.9 194 1,482 +64
May03 021227 235.4 236.5 234.5 236.1 +1.0 11 341 +6
Jul03 021227 245.0 246.4 244.2 244.2 +1.0 1 77 +1
Total Volume and Open Interest 292 3,862 +38
Crude Oil(NYM)
Feb03 021227 32.45 32.80 32.05 32.72 +0.23 41,147 178,443 +5,901
Mar03 021227 31.50 31.88 31.25 31.80 +0.27 17,454 73,044 +4,321
Apr03 021227 30.32 30.50 30.17 30.49 +0.12 8,127 39,335 -652
May03 021227 29.40 29.50 29.19 29.44 +0.05 3,865 31,474 -94
Jun03 021227 28.35 28.50 28.15 28.40 -0.02 3,356 42,773 +861
Jul03 021227 27.45 27.60 27.30 27.54 -0.06 1,800 28,462 +80
Aug03 021227 26.81 26.81 26.81 26.81 -0.09 1,024 16,683 +466
Sep03 021227 26.24 26.24 26.24 26.24 -0.09 240 21,239 -37
Oct03 021227 25.78 25.78 25.78 25.78 -0.09 655 11,308 +340
Nov03 021227 25.35 25.39 25.30 25.39 -0.09 413 11,547 +40
Total Volume and Open Interest 81,870 575,024 +10,889
Heating Oil(NYM)
Jan03 021227 90.80 90.90 89.40 90.79 -0.12 12,072 22,644 -3,453
Feb03 021227 90.50 90.80 89.40 90.68 -0.09 10,923 61,814 +2,347
Mar03 021227 85.60 86.50 85.35 86.28 +0.26 2,512 21,897 +833
Apr03 021227 80.70 81.00 80.35 80.98 +0.21 722 13,191 +131
May03 021227 76.10 76.20 76.10 76.18 +0.26 492 9,936 +40
Jun03 021227 73.27 73.70 73.15 73.38 +0.16 834 7,706 +441
Jul03 021227 72.20 72.20 71.93 71.93 +0.16 571 8,033 +152
Aug03 021227 71.60 71.60 71.43 71.43 +0.16 33 3,798 +4
Sep03 021227 72.00 72.00 71.58 71.58 +0.16 27 3,225 +26
Oct03 021227 71.70 72.10 71.70 71.83 +0.16 27 1,188 +2
Total Volume and Open Interest 28,429 167,548 +600
Unleaded Gas(NYM)
Jan03 021227 92.70 93.50 91.40 93.25 +0.28 12,146 17,506 -3,878
Feb03 021227 92.20 92.40 91.00 92.20 -0.03 12,271 53,474 +4,451
Mar03 021227 90.00 90.25 89.10 90.25 +0.28 3,195 12,258 +330
Apr03 021227 93.20 93.70 92.80 93.70 +0.33 1,110 13,244 +188
May03 021227 91.20 91.65 90.95 91.65 +0.33 427 7,808 +38
Jun03 021227 88.80 89.10 88.50 89.10 +0.28 67 4,755 +51
Jul03 021227 85.60 85.90 85.05 85.90 +0.23 0 2,341 +0
Aug03 021227 82.25 82.45 82.15 82.45 +0.18 1 2,262 +1
Total Volume and Open Interest 29,378 118,957 +1,333
Natural Gas(NYM)
Jan03 021227 4.970 5.060 4.830 4.988 +0.026 39,400 22,093 -9,767
Feb03 021227 4.995 5.050 4.850 5.022 +0.032 17,045 56,684 +1,174
Mar03 021227 4.870 4.910 4.730 4.892 +0.012 7,370 37,705 +398
Apr03 021227 4.500 4.612 4.500 4.612 +0.082 2,023 18,152 +74
May03 021227 4.420 4.517 4.400 4.517 +0.087 1,090 16,929 +52
Jun03 021227 4.420 4.507 4.410 4.507 +0.087 1,836 24,928 +1,185
Jul03 021227 4.440 4.524 4.420 4.524 +0.087 85 16,547 +38
Aug03 021227 4.445 4.537 4.440 4.537 +0.087 905 13,237 +247
Total Volume and Open Interest 71,038 394,709 -6,585
Brent Crude Oil(IPE)
Feb03 021227 30.30 30.39 29.85 30.16 +0.55 13,497 94,175 +9,110
Mar03 021227 29.43 29.43 29.00 29.24 +0.49 5,543 55,670 +3,052
Apr03 021227 28.59 28.59 28.12 28.36 +0.40 2,180 25,674 +1,524
May03 021227 27.84 27.84 27.37 27.62 +0.36 499 17,822 +483
Jun03 021227 27.12 27.12 26.64 26.88 +0.32 1,708 28,245 +1,567
Jul03 021227 26.10 26.24 26.00 26.17 +0.23 0 12,156 +200
Aug03 021227 25.47 25.57 25.47 25.57 +0.20 0 6,502 +0
Sep03 021227 25.04 25.06 25.00 25.06 +0.16 5 7,652 +5
Total Volume and Open Interest 24,478 301,191 +16,867
Gas Oil(IPE)
Jan03 021227 266.25 267.00 259.00 260.50 +1.00 8,324 58,642 +4,701
Feb03 021227 260.00 261.00 253.50 255.50 +2.25 2,807 46,443 +1,302
Mar03 021227 251.00 251.00 246.50 248.50 +3.25 678 13,147 +272
Apr03 021227 239.50 239.75 239.50 239.75 +3.25 185 9,237 +143
May03 021227 231.00 231.00 231.00 231.00 +3.00 2 8,450 +0
Jun03 021227 224.50 225.00 223.25 225.00 +3.00 649 15,928 +266
Jul03 021227 220.50 221.75 220.50 221.75 +3.25 126 4,307 +120
Aug03 021227 219.50 219.50 219.50 219.50 +3.00 0 1,358 +0
Total Volume and Open Interest 12,991 188,233 +7,024
US Dollar Index(NYBOT)
Mar03 021227 103.21 103.32 102.78 102.78 -0.42 877 20,506 -85
Jun03 021227 103.82 103.82 103.32 103.32 -0.42 46 2,012 +0
Sep03 021227 103.85 103.85 103.85 103.85 -0.44 0 1 +0
Total Volume and Open Interest 923 22,519 -85
Australian Dollar(CME)
Mar03 021227 55.83 55.85 55.62 55.72 -0.24 706 33,929 -425
Jun03 021227 55.25 55.26 55.25 55.26 -0.24 0 724 +0
Sep03 021227 54.80 54.80 54.80 54.80 -0.24 0 29 +0
Total Volume and Open Interest 706 34,948 -425
British Pound(CME)
Mar03 021227 159.12 159.54 159.12 159.50 +0.38 557 32,902 +48
Jun03 021227 158.20 158.62 158.20 158.48 +0.38 1 423 +0
Sep03 021227 157.68 157.68 157.68 157.68 +0.38 0 1 +0
Total Volume and Open Interest 558 33,326 +48
Canadian Dollar(CME)
Mar03 021227 63.53 63.62 63.41 63.47 -0.51 3,449 61,718 -260
Jun03 021227 63.35 63.39 63.19 63.24 -0.51 35 4,915 +8
Sep03 021227 63.15 63.15 63.02 63.02 -0.51 1 1,136 +0
Dec03 021227 62.90 62.94 62.80 62.80 -0.51 2 917 +0
Total Volume and Open Interest 3,487 68,858 -252
Japanese Yen(CME)
Mar03 021227 83.59 83.70 83.48 83.69 +0.08 2,420 72,720 +281
Jun03 021227 83.80 83.98 83.80 83.98 +0.08 0 20,150 -5
Sep03 021227 84.27 84.27 84.27 84.27 +0.08 0 193 +0
Total Volume and Open Interest 2,420 93,089 +276
Swiss Franc(CME)
Mar03 021227 71.37 72.10 71.34 72.03 +0.55 3,316 50,441 +796
Jun03 021227 72.19 72.19 72.16 72.16 +0.55 3 502 +2
Sep03 021227 72.30 72.30 72.30 72.30 +0.55 80 130 +80
Total Volume and Open Interest 3,399 51,097 +878
EuroFX(CME)
Mar03 021227 103.42 104.08 103.31 104.06 +0.68 5,050 100,487 +1,784
Jun03 021227 103.09 103.71 103.09 103.71 +0.68 82 1,121 +48
Sep03 021227 103.44 103.44 103.44 103.44 +0.68 0 33 +0
Total Volume and Open Interest 5,132 101,676 +1,832
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021227 9575.0 9580.0 9500.0 9532.5 -57.5 2,193 11,526 -568
Total Volume and Open Interest 2,193 12,825 -568
30-Year T-Bonds(CBOT)
Mar03 021227 111~25 112~30 111~22 112~27 +1~04 29,775 380,701 +167
Jun03 021227 110~15 111~18 110~14 111~17 +1~04 12 24,242 -31
Sep03 021227 110~08 110~08 110~08 110~08 +1~05 0 108 +0
Total Volume and Open Interest 29,787 405,136 +134
Municipal Bonds(CBOT)
Mar03 021227 101~19 102~16 101~12 102~12 +0~30 154 2,322 -1
Total Volume and Open Interest 154 2,322 -1
10-Year T-Notes(CBOT)
Mar03 021227 114~110 115~020 114~100 115~010 +0~255 44,219 674,561 +477
Jun03 021227 113~170 113~205 113~170 113~200 +0~255 148 8,680 +245
Total Volume and Open Interest 44,367 683,241 +722
5-Year T-Notes(CBOT)
Mar03 021227 112~255 113~070 112~255 113~065 +0~175 5,604 643,745 -5,501
Jun03 021227 112~160 112~160 112~160 112~160 +0~175 0 641 +0
Total Volume and Open Interest 5,604 644,386 -5,501
2 Year T-Notes(CBOT)
Mar03 021227 107~059 107~078 107~058 107~078 +0~026 962 102,830 +195
Total Volume and Open Interest 1,474 108,581 -317
3-Mth T-Bills(IMM)
Mar03 021227 98.94 98.94 98.94 98.94 +0.06 0 94 +0
Total Volume and Open Interest 0 94 +0
Eurodollars(CME)
Mar03 021227 98.660 98.670 98.660 98.665 +0.010 13,890 748,777 +2,969
Jun03 021227 98.600 98.640 98.600 98.635 +0.050 20,893 567,787 +2,136
Sep03 021227 98.420 98.490 98.420 98.485 +0.095 23,512 513,083 +1,619
Dec03 021227 98.125 98.220 98.125 98.215 +0.120 19,954 361,089 +3,037
Mar04 021227 97.770 97.905 97.770 97.900 +0.155 7,863 260,297 -315
Jun04 021227 97.390 97.550 97.390 97.530 +0.190 4,396 195,747 +1,039
Sep04 021227 97.020 97.145 97.020 97.140 +0.170 4,408 167,471 +741
Dec04 021227 96.730 96.835 96.725 96.835 +0.165 3,043 117,910 +202
Mar05 021227 96.495 96.595 96.490 96.595 +0.160 1,040 123,386 +2
Jun05 021227 96.290 96.375 96.290 96.375 +0.140 659 89,584 +110
Sep05 021227 96.110 96.185 96.110 96.185 +0.115 862 99,107 +115
Dec05 021227 95.955 95.995 95.955 95.995 +0.100 688 66,462 +219
Total Volume and Open Interest 108,058 3,765,454 +13,087
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021227 99.89 99.89 99.89 99.89 unch 0 9,582 +0
Jun03 021227 99.90 99.91 99.90 99.91 +0.01 0 5,227 -4
Sep03 021227 99.89 99.89 99.89 99.89 unch 0 1,543 +189
Dec03 021227 99.87 99.87 99.87 99.87 unch 0 2,684 +12
Mar04 021227 99.81 99.81 99.81 99.81 unch 0 2,166 +0
Jun04 021227 99.81 99.81 99.81 99.81 unch 0 720 +0
Sep04 021227 99.76 99.76 99.76 99.76 -0.01 0 1,233 +0
Dec04 021227 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021227 99.64 99.64 99.64 99.64 -0.01 0 770 +0
Total Volume and Open Interest 0 27,387 +197
3-Mth Euro-Yen(SIMEX)
Mar03 021227 99.89 99.89 99.89 99.89 +0.00 236 49,242 +7
Jun03 021227 99.90 99.91 99.90 99.91 +0.01 735 51,640 +283
Sep03 021227 99.89 99.89 99.89 99.89 unch 204 31,195 +145
Dec03 021227 99.86 99.87 99.86 99.87 unch 5 25,163 +0
Mar04 021227 99.82 99.82 99.82 99.82 unch 0 23,722 +0
Jun04 021227 99.81 99.81 99.81 99.81 unch 0 15,499 +0
Sep04 021227 99.76 99.76 99.76 99.76 unch 0 3,058 +0
Dec04 021227 99.72 99.72 99.72 99.72 unch 0 4,787 +0
Total Volume and Open Interest 1,180 214,585 +435
German Euro-Bund(EUREX)
Mar03 021227 113.05 113.65 113.05 113.55 +0.73 104,699 624,134 -974
Jun03 021227 112.84 112.84 112.72 112.77 +0.73 1,790 7,660 +1,000
Sep03 021227 112.55 112.55 112.55 112.55 +0.73      
Total Volume and Open Interest 106,489 631,794 +26
German Euro-Bobl(EUREX)
Mar03 021227 110.75 111.10 110.75 111.10 +0.50 85,051 524,601 -6,818
Jun03 021227 110.25 110.25 110.25 110.25 +0.50 1,350 2,636 +0
Sep03 021227 110.23 110.23 110.23 110.23 +0.50      
Total Volume and Open Interest 86,401 527,237 -6,818
Long Gilt(LIFFE)
Dec02 021227 121~08 121~08 120~21 120~22 +0~19 2 6,531 -2
Mar03 021227 119~28 120~17 119~28 120~02 +0~21 1,073 80,829 +139
Total Volume and Open Interest 1,075 87,360 +137
3-Mth Short Sterling(LIFFE)
Mar03 021227 96.10 96.20 96.10 96.14 +0.06 3,036 0 +0
Jun03 021227 96.16 96.26 96.16 96.22 +0.14 2,050 0 +0
Sep03 021227 96.00 96.19 96.00 96.12 +0.16 805 0 +0
Total Volume and Open Interest 8,485    
3-Mth Euribor(LIFFE)
Mar03 021227 97.290 97.335 97.290 97.320 +0.045 22,932 498,965 +5,306
Jun03 021227 97.400 97.460 97.400 97.450 +0.060 2,899 402,191 -233
Sep03 021227 97.370 97.450 97.370 97.445 +0.070 1,135 340,475 -239
Total Volume and Open Interest 31,620 2,014,229 +6,999
3-Mth Aus T-Bills(SFE)
Mar03 021227 95.42 95.47 95.42 95.45 +0.04 2,889 209,941 -14,902
Jun03 021227 95.43 95.46 95.42 95.46 +0.05 669 63,376 -1,496
Sep03 021227 95.37 95.39 95.37 95.39 +0.06 600 27,997 -299
Dec03 021227 95.28 95.29 95.27 95.29 +0.07 110 18,581 -379
Mar04 021227 95.18 95.20 95.18 95.20 +0.07 130 13,922 +55
Jun04 021227 95.11 95.11 95.11 95.11 +0.08 28 8,141 +13
Sep04 021227 95.03 95.03 95.03 95.03 +0.08 4 6,069 -100
Dec04 021227 94.98 94.98 94.98 94.98 +0.08 10 2,675 -5
Mar05 021227 94.94 94.94 94.94 94.94 +0.08 0 1,131 -10
Jun05 021227 94.92 94.92 94.92 94.92 +0.08 0 619 +0
Total Volume and Open Interest 4,440 352,787 -17,123
10-Year Aus T-Bonds(SFE)
Mar03 021227 94.82 94.82 94.82 94.82 +0.01      
Jun03 021227 97.35 97.78 97.35 97.74 +3.00      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Mar03 021227 95.28 95.33 95.28 95.33 +0.08 8,174 204,432 -5,398
Jun03 021227 95.33 95.33 95.33 95.33 +0.08      
Total Volume and Open Interest 8,174 204,432 -5,398
Gold(CMX)
Dec02 021227 347.2 350.5 347.2 349.2 +0.3 43 139 -99
Feb03 021227 349.0 351.5 347.3 349.7 +0.3 14,243 129,344 +479
Apr03 021227 350.0 352.5 348.2 350.5 +0.3 676 11,755 +78
Jun03 021227 351.0 353.2 348.7 351.2 +0.3 1,376 21,279 +420
Aug03 021227 351.2 353.0 351.2 351.7 +0.3 401 9,339 +308
Oct03 021227 352.2 352.2 352.2 352.2 +0.3 413 1,335 +0
Total Volume and Open Interest 17,974 203,713 +1,511
Silver(CMX)
Dec02 021227 468.0 471.2 468.0 471.2 +1.2 7 52 -112
Mar03 021227 468.5 473.5 468.0 472.3 +1.8 5,029 56,555 +1,430
May03 021227 469.0 474.5 469.0 473.6 +1.7 248 3,656 -16
Jul03 021227 475.0 476.5 472.0 474.9 +1.5 28 7,622 +10
Sep03 021227 475.9 475.9 475.9 475.9 +1.4 0 898 +0
Total Volume and Open Interest 5,339 77,951 +1,325
Platinum(NYM)
Jan03 021227 592.0 596.0 588.0 594.1 +6.4 891 1,546 -573
Apr03 021227 584.0 589.8 584.0 588.6 +7.4 837 6,143 +465
Jul03 021227 580.0 581.6 580.0 581.6 +7.4 4 20 +4
Total Volume and Open Interest 1,732 7,709 -104
Palladium(NYME)
Mar03 021227 238.00 239.00 236.00 238.75 +4.75 41 1,944 +10
Total Volume and Open Interest 41 1,944 +10
Copper(CMX)
Dec02 021227 69.70 69.95 69.65 69.95 +0.35 243 1,023 -204
Mar03 021227 70.10 70.75 70.05 70.65 +0.35 8,463 42,121 +1,526
May03 021227 70.95 71.30 70.95 71.20 +0.35 216 4,735 +165
Jul03 021227 71.45 71.70 71.45 71.70 +0.35 37 4,053 +14
Sep03 021227 71.90 72.05 71.90 72.05 +0.35 22 4,148 +6
Total Volume and Open Interest 9,550 76,185 +1,731
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021227 8410 8435 8265 8270 -165 12,321 23,631 +914
Jun03 021227 8345 8345 8254 8254 -165 4 249 -5
Sep03 021227 8240 8240 8240 8240 -165 0 1 +0
Total Volume and Open Interest 12,325 23,910 +909
S & P 500(CME)
Mar03 021227 886.10 889.80 871.50 871.80 -19.00 24,945 566,072 +1,859
Jun03 021227 884.00 884.00 871.10 871.10 -19.00 1,381 11,846 +83
Sep03 021227 870.50 870.50 870.50 870.50 -18.80 990 1,627 +506
Dec03 021227 886.00 886.00 870.30 870.30 -19.00 11 944 +20
Total Volume and Open Interest 27,327 580,489 +2,468
S & P 500 E-Mini(Globex)
Mar03 021227 890.25 891.50 871.25 871.75 -19.00 193,489 181,758 +12,442
Jun03 021227 884.75 884.75 871.00 871.00 -19.00      
Total Volume and Open Interest 193,489 181,758 +12,442
NASDAQ 100(CME)
Mar03 021227 1015.00 1022.00 998.00 1001.50 -18.50 6,291 59,995 +497
Jun03 021227 1005.00 1005.00 1005.00 1005.00 -18.50 0 43 +0
Sep03 021227 1008.00 1008.00 1008.00 1008.00 -18.50      
Total Volume and Open Interest 6,291 60,038 +497
NASDAQ 100 E-Mini(GLOBEX)
Mar03 021227 1019.5 1025.0 997.5 1001.5 -18.5 115,267 101,660 +1,411
Jun03 021227 1005.0 1005.0 1005.0 1005.0 -18.5      
Total Volume and Open Interest 115,267 101,660 +1,411
NYSE Composite(NYBOT)
Mar03 021227 472.50 472.50 466.00 468.00 -9.00 60 1,151 -10
Jun03 021227 467.30 467.30 467.30 467.30 -9.00 0 20 +0
Sep03 021227 466.60 466.60 466.60 466.60 -9.00 0 10 +0
Total Volume and Open Interest 60 1,181 -10
S & P Midcap 400(CME)
Mar03 021227 433.00 433.00 426.40 426.40 -7.60 459 14,075 +27
Jun03 021227 426.70 426.70 426.70 426.70 -7.50      
Sep03 021227 427.20 427.20 427.20 427.20 -7.50      
Total Volume and Open Interest 459 14,075 +27
Russell 2000(CME)
Mar03 021227 387.75 388.00 382.50 382.50 -6.00 1,185 27,451 -272
Jun03 021227 382.40 382.40 382.40 382.40 -6.00      
Sep03 021227 383.40 383.40 383.40 383.40 -6.00      
Total Volume and Open Interest 1,185 27,451 -272
Value Line(KCBT)
Mar03 021227 1035.50 1035.50 1026.50 1026.50 -15.50 25 397 +6
Total Volume and Open Interest 25 397 +6
Nikkei 225(CME)
Mar03 021227 8610 8645 8500 8565 -65 449 12,695 +114
Jun03 021227 8540 8540 8540 8540 -65 0 28 +0
Total Volume and Open Interest 449 12,723 +114
Nikkei 225(SIMEX)
Mar03 021227 8670 8690 8620 8665 -15 11,547 71,991 +969
Jun03 021227 8620 8620 8620 8620 -15 0 164 +0
Sep03 021227 8620 8620 8620 8620 -15      
Total Volume and Open Interest 11,547 72,155 +969
CAC 40(MATIF)
Dec02 021227 3066.0 3077.0 3001.5 3009.0 -74.0 36,863 515,722 -52,838
Jan03 021227 3059.5 3085.0 3006.0 3015.5 -73.0 25,542 293,963 +13,150
Feb03 021227 3020.5 3020.5 3020.5 3020.5 -73.0 4,291 0 +0
Total Volume and Open Interest 66,705 896,211 -36,818
DAX Index(EUREX)
Mar03 021227 2994.0 3007.0 2860.0 2864.5 -141.0 28,629 230,054 +2,805
Jun03 021227 3030.0 3030.0 2878.0 2884.5 -141.0 149 5,178 +94
Sep03 021227 2905.5 2905.5 2905.5 2905.5 -139.5 3 3  
Total Volume and Open Interest 28,781 235,235  
FT-SE 100(LIFFE)
Mar03 021227 3887.00 3905.00 3793.00 3811.00 -123.00 3,211 386,885 -21
Jun03 021227 3813.50 3813.50 3813.50 3813.50 -123.00 2 29,014 +2
Sep03 021227 3889.00 3889.00 3816.00 3816.00 -123.00 1 6,331 +1
Total Volume and Open Interest 3,214 422,230 -18
SPI 200(SFE)
Dec02 021219 2963.0 2980.0 2960.0 2980.0 -13.0 31,939 136,353 +1,286
Mar03 021227 3046.0 3046.0 3029.0 3037.0 -1.0 3,656 117,367 -19,216
Jun03 021227 3041.0 3041.0 3041.0 3041.0 -1.0 0 1,689 +0
Total Volume and Open Interest 3,656 121,862 -19,216
GSCI(CME)
Jan03 021227 242.80 243.75 241.70 243.75 +0.95 120 15,815 +62
Feb03 021227 238.30 239.25 238.30 239.25 +1.05 2 1 -1
Mar03 021227 233.25 233.25 233.25 233.25 +1.05      
Total Volume and Open Interest 122 15,816 +61
Bridge CRB Index(NYBOT)
Jan03 021227 237.00 237.00 236.00 236.75 unch 11 284 -5
Feb03 021227 234.50 234.90 234.00 234.75 +0.50 4 241 -2
Apr03 021227 231.50 232.25 231.50 232.25 +1.00 1 157 +1
Total Volume and Open Interest 16 689 -6
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