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 October 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021003 534.00 541.00 532.25 538.00 +0.50 41,884 92,673 +32
Jan03 021003 538.00 545.00 536.50 542.75 +1.25 8,441 30,903 -574
Mar03 021003 542.00 547.50 539.00 545.25 +1.00 3,926 26,379 -724
May03 021003 541.50 548.00 539.50 545.25 unch 4,526 30,488 -545
Jul03 021003 542.00 547.00 540.00 545.25 +0.25 1,732 14,842 +368
Aug03 021003 538.00 538.50 536.00 538.50 -0.50 63 941 +2
Sep03 021003 525.00 525.00 522.00 523.00 -1.00 101 222 +1
Total Volume and Open Interest 61,843 203,409 -1,395
Soybean Meal(CBOT)
Oct02 021003 166.30 167.20 165.30 166.70 -0.20 4,320 5,687 -861
Dec02 021003 169.00 169.90 167.70 169.20 -0.40 18,900 66,479 +323
Jan03 021003 169.80 170.90 168.70 170.20 -0.40 3,260 13,708 +287
Mar03 021003 171.00 172.00 169.80 171.20 -0.50 3,739 12,017 -111
May03 021003 170.80 171.50 169.70 170.80 -0.40 2,732 14,356 +314
Jul03 021003 171.20 171.70 169.70 171.00 -0.60 1,591 10,244 +140
Aug03 021003 169.80 169.80 169.00 169.30 -0.60 111 2,409 +66
Sep03 021003 167.50 168.10 166.50 167.00 -0.50 278 2,028 +74
Total Volume and Open Interest 35,546 131,693 +570
Soybean Oil(CBOT)
Oct02 021003 19.43 19.49 19.31 19.49 +0.03 2,196 3,773 -616
Dec02 021003 19.43 19.57 19.35 19.51 +0.01 16,871 77,534 -1,086
Jan03 021003 19.49 19.61 19.41 19.55 unch 1,934 15,415 -530
Mar03 021003 19.56 19.67 19.48 19.61 -0.04 2,508 15,978 -508
May03 021003 19.60 19.64 19.50 19.62 -0.05 1,810 11,228 +262
Jul03 021003 19.63 19.66 19.50 19.63 -0.03 880 7,040 +440
Aug03 021003 19.45 19.50 19.45 19.50 +0.02 16 1,336 +9
Sep03 021003 19.35 19.40 19.35 19.40 +0.15 6 700 +6
Total Volume and Open Interest 26,698 138,280 -1,968
Canola(WCE)
Nov02 021003 414.5 418.5 412.1 418.5 +2.5 2,166 16,424 -285
Jan03 021003 419.0 424.5 418.0 424.2 +3.0 3,245 18,937 -491
Mar03 021003 421.0 425.4 419.6 425.2 +2.0 677 8,952 -164
May03 021003 421.5 425.0 419.0 425.0 +2.0 578 2,464 +251
Jul03 021003 421.0 422.0 419.0 422.0 -0.5 56 778 +50
Total Volume and Open Interest 6,722 50,009 -639
Corn(CBOT)
Dec02 021003 255.50 255.50 252.25 254.50 -2.50 34,714 272,240 -2,057
Mar03 021003 261.50 262.00 259.00 260.75 -2.50 9,914 108,743 +273
May03 021003 263.75 265.00 262.25 264.00 -2.00 1,673 30,758 +104
Jul03 021003 265.00 265.50 263.25 264.25 -2.00 3,280 33,534 -233
Sep03 021003 253.00 253.75 251.50 251.50 -2.25 241 8,117 +105
Dec03 021003 241.00 243.75 241.00 242.75 -0.50 1,490 25,661 -167
Total Volume and Open Interest 51,383 482,632 -1,985
Wheat(CBOT)
Dec02 021003 380.00 382.50 372.50 374.75 -8.75 23,861 79,927 -2,058
Mar03 021003 384.75 386.00 377.00 378.75 -9.00 4,032 23,680 +29
May03 021003 367.00 368.50 362.00 362.00 -7.50 314 2,207 +105
Jul03 021003 342.00 342.00 336.50 337.75 -4.50 1,539 13,547 +87
Sep03 021003 343.00 343.50 340.00 340.50 -5.00 48 924 -6
Total Volume and Open Interest 29,885 122,585 -1,835
Wheat(KCBT)
Dec02 021003 470.00 472.00 462.00 467.50 -6.00 10,177 43,207 -4,017
Mar03 021003 455.00 457.50 449.00 453.50 -5.75 4,067 19,626 -1,442
May03 021003 430.00 430.00 426.00 426.75 -3.25 248 2,240 -139
Jul03 021003 375.00 376.50 372.50 373.00 -5.00 841 6,953 -51
Sep03 021003 376.00 377.00 374.00 374.00 -5.00 15 322 +8
Total Volume and Open Interest 15,380 72,831 -5,635
Wheat(MGE)
Dec02 021003 503.50 503.50 490.00 498.50 -6.25 6,911 19,273 -759
Mar03 021003 501.00 501.50 490.00 497.25 -6.50 3,260 8,838 +460
May03 021003 478.00 480.50 474.50 478.75 -3.25 290 1,890 +106
Jul03 021003 445.00 447.00 442.50 447.00 -1.00 288 1,695 +89
Sep03 021003 410.00 415.00 403.00 414.25 +1.75 300 765 +55
Total Volume and Open Interest 11,150 33,462 -24
Oats(CBOT)
Dec02 021003 209.00 212.50 209.00 211.00 unch 1,110 7,206 -277
Mar03 021003 204.00 206.75 204.00 205.25 -1.00 265 2,396 +3
May03 021003 199.50 199.50 199.00 199.00 -1.50 101 502 +43
Jul03 021003 194.00 194.00 194.00 194.00 -0.50 9 11 +5
Total Volume and Open Interest 1,493 10,122 -221
Rough Rice(CBOT)
Nov02 021003 4.14 4.14 4.00 4.00 -0.08 266 4,476 -6
Jan03 021003 4.27 4.32 4.24 4.24 -0.07 138 1,183 +90
Mar03 021003 4.48 4.53 4.47 4.47 -0.06 19 1,110 +3
May03 021003 4.69 4.69 4.69 4.69 -0.06 12 968 +9
Total Volume and Open Interest 445 8,185 +96
Live Cattle(CME)
Oct02 021003 66.600 67.425 66.475 67.225 +0.225 4,356 15,859 -487
Dec02 021003 69.225 70.250 69.025 70.200 +0.550 8,500 48,476 +538
Feb03 021003 71.325 71.900 71.100 71.775 +0.200 1,879 23,791 +78
Apr03 021003 71.600 72.100 71.500 72.075 +0.250 572 12,080 +166
Jun03 021003 67.200 67.650 67.075 67.600 +0.200 878 8,061 +542
Aug03 021003 67.250 67.900 67.000 67.900 +0.200 91 626 -5
Total Volume and Open Interest 16,276 108,952 +832
Feeder Cattle(CME)
Oct02 021003 79.350 80.450 79.300 80.325 +0.825 1,000 3,890 -405
Nov02 021003 79.025 80.250 78.950 80.050 +0.850 846 4,358 +123
Jan03 021003 77.900 78.900 77.800 78.800 +0.750 312 2,436 +86
Mar03 021003 76.150 76.900 75.950 76.900 +0.875 73 491 +45
Apr03 021003 76.050 76.900 76.050 76.900 +1.000 13 249 +6
May03 021003 76.150 77.000 76.150 77.000 +0.950 18 236 +7
Aug03 021003 78.025 78.750 78.025 78.750 +0.850 5 51 +4
Total Volume and Open Interest 2,268 11,712 -133
Lean Hogs(CME)
Oct02 021003 43.000 43.450 42.500 42.725 +0.425 3,250 4,948 -552
Dec02 021003 40.950 41.425 40.500 40.825 +0.125 5,873 21,844 +840
Feb03 021003 47.550 47.850 47.150 47.700 +0.175 1,033 5,051 +360
Apr03 021003 52.800 52.975 52.550 52.675 -0.075 244 1,321 +18
May03 021003 60.500 60.750 60.500 60.650 +0.100 23 708 +0
Jun03 021003 62.850 62.900 62.500 62.750 -0.050 136 1,127 +67
Jul03 021003 60.800 60.800 60.700 60.750 -0.075 33 255 +22
Aug03 021003 58.200 58.200 58.200 58.200 +0.400 5 155 +2
Total Volume and Open Interest 10,597 35,432 +757
Pork Bellies(CME)
Feb03 021003 77.375 79.100 76.500 77.525 -0.200 505 1,205 +64
Mar03 021003 77.150 78.000 77.000 77.000 -0.100 22 42 +2
May03 021003 77.700 77.700 77.700 77.700 +0.800 0 17 +0
Jul03 021003 77.000 77.000 77.000 77.000 +0.850 0 12 +0
Aug03 021003 75.000 75.000 75.000 75.000 +0.500 0 5 +0
Total Volume and Open Interest 527 1,281 +66
Class III Milk(CME)
Oct02 021003 10.55 10.55 10.55 10.55 +0.05 46 3,183 -18
Nov02 021003 10.49 10.50 10.45 10.47 -0.02 157 2,278 +43
Dec02 021003 10.45 10.45 10.44 10.45 -0.05 85 1,622 +79
Jan03 021003 10.60 10.60 10.58 10.58 -0.02 38 1,001 +25
Feb03 021003 10.80 10.85 10.80 10.80 unch 24 832 +2
Total Volume and Open Interest 564 12,969 +235
Cocoa(NYBOT)
Dec02 021003 2202 2219 2201 2215 +15 3,762 38,587 -627
Mar03 021003 2213 2224 2213 2222 +15 954 25,394 -305
May03 021003 2225 2230 2225 2230 +14 24 9,308 +44
Jul03 021003 2236 2236 2236 2236 +12 77 8,605 -9
Sep03 021003 2244 2244 2243 2243 +11 981 12,025 -479
Dec03 021003 2250 2250 2250 2250 +11 281 13,237 +155
Mar04 021003 2259 2259 2259 2259 +9 106 2,545 +100
Total Volume and Open Interest 7,385 115,459 +79
Coffee "C"(NYBOT)
Dec02 021003 56.65 56.95 55.65 56.45 -0.50 5,391 37,650 -865
Mar03 021003 59.60 59.80 58.75 59.35 -0.50 1,440 15,547 +213
May03 021003 61.25 61.25 60.40 61.15 -0.35 536 6,839 +80
Jul03 021003 62.50 62.75 62.00 62.45 -0.30 295 4,907 +60
Sep03 021003 63.90 63.90 63.50 63.75 -0.20 129 3,625 +26
Dec03 021003 65.50 65.60 65.25 65.25 -0.25 1 299 +1
Total Volume and Open Interest 7,794 68,958 -484
Orange Juice(NYBOT)
Nov02 021003 93.50 94.20 93.30 93.45 -0.35 1,982 13,158 -384
Jan03 021003 96.30 97.00 96.15 96.40 -0.55 637 5,368 -38
Mar03 021003 99.00 99.60 98.70 98.70 -0.60 97 4,635 +85
May03 021003 101.00 101.00 100.25 100.35 -0.65 10 1,059 +2
Jul03 021003 101.35 101.35 101.35 101.35 -0.65 10 750 +10
Total Volume and Open Interest 2,736 24,995 -325
Sugar #11(NYBOT)
Mar03 021003 6.67 6.77 6.63 6.76 +0.07 15,702 137,810 +2,430
May03 021003 6.34 6.38 6.31 6.37 +0.01 1,612 18,560 +265
Jul03 021003 5.95 5.99 5.91 5.96 -0.02 1,572 22,275 +300
Oct03 021003 5.87 5.88 5.85 5.87 -0.01 247 12,075 +100
Mar04 021003 5.93 5.95 5.91 5.94 -0.01 219 4,649 +10
Total Volume and Open Interest 19,373 198,123 +3,116
Sugar #14(NYBOT)
Nov02 021003 21.80 21.90 21.80 21.90 +0.02 71 1,302 +54
Jan03 021003 21.58 21.62 21.58 21.62 +0.05 67 2,316 -50
Mar03 021003 21.57 21.57 21.55 21.55 +0.02 6 3,305 +2
May03 021003 21.65 21.67 21.65 21.67 +0.02 2 1,853 +1
Jul03 021003 21.83 21.86 21.83 21.86 +0.01 1 990 +0
Total Volume and Open Interest 148 10,398 +8
London Cocoa(LCE)
Dec02 021003 1515 1531 1513 1524 +6 1,244 65,116 +140
Mar03 021003 1528 1543 1528 1535 +6 708 42,248 +232
May03 021003 1542 1556 1542 1550 +5 251 11,324 -45
Jul03 021003 1561 1563 1561 1562 +5 184 13,651 +80
Sep03 021003 1572 1572 1571 1572 +4 10 9,304 +8
Dec03 021003 1579 1579 1579 1579 +4 118 10,833 +67
Mar04 021003 1589 1589 1589 1589 +4 45 2,838 +40
Total Volume and Open Interest 2,560 155,349 +522
London Coffee(LCE)
Nov02 021003 656.00 661.00 648.00 650.00 -7.00 3,624 35,406 -1,302
Jan03 021003 671.00 676.00 661.00 663.00 -8.00 4,701 38,665 +328
Mar03 021003 684.00 689.00 673.00 676.00 -8.00 681 30,588 +105
May03 021003 700.00 700.00 686.00 689.00 -8.00 925 13,937 +564
Jul03 021003 701.00 701.00 701.00 701.00 -9.00 857 11,572 +415
Sep03 021003 714.00 714.00 714.00 714.00 -9.00 1,321 3,987 +801
Total Volume and Open Interest 12,208 135,173 +911
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021003 195.00 197.20 195.00 196.80 +1.20 2,893 18,988 -253
Mar03 021003 189.00 191.30 189.00 191.30 +2.20 3,290 15,852 +836
May03 021003 184.70 185.80 184.70 185.80 +2.20 420 5,246 +136
Aug03 021003 180.60 182.80 180.60 182.30 +1.70 370 3,435 +47
Total Volume and Open Interest 7,623 46,966 +1,192
Cotton(NYBOT)
Oct02 021003 43.60 44.20 42.50 42.55 -1.65 27 183 +7
Dec02 021003 45.00 45.15 43.90 44.26 -1.73 8,582 45,505 -328
Mar03 021003 47.50 47.50 46.55 46.83 -1.67 1,267 9,331 +132
May03 021003 50.50 50.60 50.10 50.15 -1.60 1,088 9,236 +233
Jul03 021003 51.70 51.70 51.30 51.30 -1.43 360 3,547 +97
Oct03 021003 52.05 52.05 52.05 52.05 -1.30 3 175 +3
Total Volume and Open Interest 11,575 69,520 +354
Lumber(CME)
Nov02 021003 227.0 230.7 223.7 230.3 +3.4 697 2,280 +37
Jan03 021003 241.1 244.5 240.0 244.0 +2.1 125 469 +20
Mar03 021003 252.5 254.2 250.8 253.1 +2.3 3 134 +1
May03 021003 261.0 262.0 259.0 259.0 +2.5 2 44 +0
Total Volume and Open Interest 828 2,933 +58
Crude Oil(NYM)
Nov02 021003 30.11 30.18 29.60 29.76 -0.73 100,866 176,875 +92
Dec02 021003 30.00 30.00 29.50 29.64 -0.64 59,946 85,744 +4,566
Jan03 021003 29.55 29.55 29.10 29.28 -0.52 14,033 48,960 +215
Feb03 021003 29.00 29.00 28.65 28.79 -0.40 6,844 19,094 -438
Mar03 021003 28.35 28.35 28.05 28.18 -0.31 7,760 19,298 +358
Apr03 021003 27.60 27.62 27.46 27.58 -0.23 3,792 26,990 +1,559
May03 021003 26.95 26.98 26.95 26.98 -0.18 1,960 16,123 +678
Jun03 021003 26.35 26.39 26.25 26.39 -0.15 6,133 29,294 +1,672
Jul03 021003 25.80 25.85 25.80 25.85 -0.13 950 10,214 +401
Aug03 021003 25.55 25.58 25.25 25.42 -0.12 104 6,847 +100
Sep03 021003 24.90 25.08 24.90 25.08 -0.11 83 13,693 +25
Oct03 021003 24.50 24.76 24.50 24.76 -0.09 907 4,431 +668
Nov03 021003 24.50 24.50 24.50 24.50 -0.07 0 5,259 +4
Dec03 021003 24.12 24.29 24.12 24.29 -0.05 3,944 37,549 -902
Jan04 021003 24.11 24.11 24.11 24.11 -0.04 0 5,240 +0
Feb04 021003 23.93 23.93 23.93 23.93 -0.04 0 1,517 +0
Total Volume and Open Interest 208,616 557,761 +9,606
Heating Oil(NYM)
Nov02 021003 80.30 80.40 78.85 79.43 -1.92 20,913 60,582 -2,186
Dec02 021003 80.70 80.80 79.50 80.08 -1.83 10,747 28,366 +1,163
Jan03 021003 80.80 81.00 80.00 80.33 -1.73 2,592 17,114 +487
Feb03 021003 79.60 79.60 78.60 79.03 -1.48 415 10,944 -176
Mar03 021003 76.55 76.90 75.20 76.28 -1.18 519 8,602 +195
Apr03 021003 73.40 73.80 73.18 73.18 -0.88 199 5,305 -100
May03 021003 70.10 70.30 69.98 69.98 -0.73 1,546 3,340 +90
Jun03 021003 68.60 68.60 68.33 68.33 -0.58 1,530 5,763 +1,186
Jul03 021003 67.90 67.90 67.58 67.58 -0.48 310 2,629 +257
Aug03 021003 67.55 67.80 67.48 67.48 -0.43 250 1,628 +246
Sep03 021003 67.90 67.90 67.75 67.83 -0.38 42 723 +18
Oct03 021003 68.20 68.20 68.18 68.18 -0.33 0 454 +0
Total Volume and Open Interest 39,675 152,986 +1,262
Unleaded Gas(NYM)
Nov02 021003 80.90 81.00 79.50 80.25 -2.25 26,091 52,702 +2,245
Dec02 021003 79.40 79.50 78.35 78.87 -1.65 9,993 20,207 +2,179
Jan03 021003 78.40 78.40 77.85 78.17 -1.30 3,109 9,054 +79
Feb03 021003 78.00 78.15 77.99 77.99 -1.13 562 2,712 -110
Mar03 021003 78.00 78.40 78.00 78.11 -1.01 297 2,935 +50
Total Volume and Open Interest 41,501 97,769 +4,907
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Nov02 021003 3.970 3.980 3.710 3.724 -0.436 56,073 60,030 +2,210
Dec02 021003 4.160 4.160 3.950 3.959 -0.356 14,001 37,824 +1,860
Jan03 021003 4.250 4.250 4.070 4.076 -0.322 9,804 34,802 +251
Feb03 021003 4.130 4.140 3.994 3.994 -0.289 3,464 21,550 -97
Mar03 021003 3.990 3.995 3.871 3.871 -0.232 7,138 29,215 +200
Apr03 021003 3.820 3.820 3.738 3.738 -0.171 1,919 17,939 +582
May03 021003 3.780 3.780 3.700 3.713 -0.151 1,562 12,910 +144
Jun03 021003 3.800 3.800 3.700 3.744 -0.138 453 20,421 +230
Jul03 021003 3.810 3.810 3.700 3.766 -0.138 588 15,077 +359
Aug03 021003 3.830 3.850 3.700 3.784 -0.132 667 9,982 -251
Sep03 021003 3.700 3.880 3.700 3.784 -0.127 167 12,128 +29
Oct03 021003 3.780 3.850 3.720 3.799 -0.122 436 12,049 -52
Nov03 021003 3.950 4.030 3.910 3.969 -0.125 1,945 9,435 +140
Dec03 021003 4.140 4.180 4.119 4.119 -0.120 1,858 9,963 +47
Jan04 021003 4.240 4.240 4.184 4.184 -0.105 638 10,264 -23
Feb04 021003 4.100 4.120 4.069 4.069 -0.100 169 6,501 +79
Total Volume and Open Interest 102,851 411,151 +5,968
Brent Crude Oil(ICE)
Nov02 021003 28.92 29.05 28.15 28.26 -0.56 36,728 62,436 -9,695
Dec02 021003 28.88 29.00 28.08 28.24 -0.50 38,507 78,338 +4,538
Jan03 021003 28.69 28.72 27.95 28.08 -0.46 7,538 29,392 +1,971
Feb03 021003 28.25 28.25 27.62 27.69 -0.41 2,515 16,746 +349
Mar03 021003 27.55 27.55 27.00 27.05 -0.32 1,259 13,139 -484
Apr03 021003 26.45 26.45 26.30 26.40 -0.24 1,214 10,526 +135
May03 021003 25.77 25.77 25.77 25.77 -0.17 541 10,005 +316
Jun03 021003 25.50 25.50 25.20 25.24 -0.10 4,914 21,282 +960
Jul03 021003 24.97 24.97 24.72 24.75 -0.09 75 5,747 +50
Aug03 021003 24.30 24.30 24.30 24.30 -0.10 25 4,626 +0
Sep03 021003 24.22 24.22 24.00 24.00 -0.09 200 4,634 +150
Oct03 021003 23.76 23.76 23.76 23.76 -0.08 0 1,000 +0
Dec03 021003 23.35 23.45 23.30 23.37 -0.02 839 29,498 +150
Total Volume and Open Interest 94,555 297,128 -1,360
Gas Oil(ICE)
Oct02 021003 248.75 250.00 242.50 242.75 -5.25 16,712 41,972 -2,970
Nov02 021003 248.25 249.25 241.75 242.00 -5.25 14,446 68,770 +6,425
Dec02 021003 247.25 247.75 240.25 240.50 -5.25 4,495 44,594 -339
Jan03 021003 239.00 239.00 239.00 239.00 -5.25 3,512 19,409 +226
Feb03 021003 240.00 240.00 234.50 234.50 -4.50 224 7,608 +24
Mar03 021003 228.00 228.00 228.00 228.00 -4.25 1,600 8,222 +1,510
Apr03 021003 220.50 220.50 220.50 220.50 -4.25 0 3,524 +0
May03 021003 214.50 214.50 214.50 214.50 -4.00 0 1,956 +0
Jun03 021003 213.00 213.00 210.00 210.00 -3.75 1,410 18,776 -240
Jul03 021003 209.00 209.25 209.00 209.25 -3.25 0 925 +0
Total Volume and Open Interest 42,399 236,172 +4,686
US Dollar Index(NYBOT)
Dec02 021003 107.38 107.54 107.10 107.36 -0.18 613 8,095 -129
Mar03 021003 107.90 107.90 107.90 107.90 -0.17 1 2,021 +1
Jun03 021003 108.44 108.44 108.44 108.44 -0.16 0 4 +0
Total Volume and Open Interest 614 10,120 -128
Australian Dollar(CME)
Dec02 021003 54.00 54.45 54.00 54.31 +0.32 891 18,197 -173
Mar03 021003 53.50 53.90 53.50 53.88 +0.32 0 95 +0
Jun03 021003 53.45 53.45 53.45 53.45 +0.32 0 685 +0
Total Volume and Open Interest 891 19,163 -173
British Pound(CME)
Dec02 021003 156.48 156.70 156.06 156.24 +0.26 1,334 28,556 +75
Mar03 021003 155.30 155.30 155.30 155.30 +0.26 1 167 +0
Jun03 021003 154.36 154.36 154.36 154.36 +0.26 0 4 +0
Total Volume and Open Interest 1,335 28,728 +75
Canadian Dollar(CME)
Dec02 021003 62.71 62.81 62.62 62.66 -0.21 5,393 46,734 +637
Mar03 021003 62.51 62.56 62.40 62.44 -0.21 37 4,176 +6
Jun03 021003 62.33 62.35 62.25 62.25 -0.21 160 1,532 +57
Sep03 021003 62.01 62.11 62.01 62.07 -0.21 2 470 +1
Total Volume and Open Interest 5,597 53,147 +699
Japanese Yen(CME)
Dec02 021003 81.75 82.00 81.50 81.82 +0.24 7,275 69,592 -626
Mar03 021003 81.81 82.15 81.81 82.13 +0.23 3 587 +2
Jun03 021003 82.43 82.43 82.43 82.43 +0.22 0 40 +0
Total Volume and Open Interest 7,278 70,431 -624
Swiss Franc(CME)
Dec02 021003 67.94 68.01 67.60 67.71 +0.09 5,552 34,226 -151
Mar03 021003 67.87 67.87 67.87 67.87 +0.09 5 410 +1
Jun03 021003 68.02 68.02 68.02 68.02 +0.09 0 3 +0
Total Volume and Open Interest 5,557 34,670 -150
EuroFX(CME)
Dec02 021003 98.66 98.75 98.27 98.38 +0.23 8,140 84,392 -394
Mar03 021003 98.00 98.20 98.00 98.03 +0.23 21 753 +19
Jun03 021003 97.83 97.83 97.72 97.72 +0.23 0 257 +0
Total Volume and Open Interest 8,161 85,427 -375
Mexican Peso(CME)
Oct02 021003 9830.0 9900.0 9830.0 9830.0 -70.0 0 70 +0
Nov02 021003 9760.0 9830.0 9760.0 9760.0 -70.0 0 64 +0
Total Volume and Open Interest 5,268 19,171 -639
30-Year T-Bonds(CBOT)
Dec02 021003 113~20 114~00 113~03 113~14 -0~03 191,182 441,962 -3,806
Mar03 021003 112~02 112~21 112~00 112~08 -0~03 610 43,069 -5
Jun03 021003 111~04 111~04 111~04 111~04 -0~03 0 93 +0
Total Volume and Open Interest 191,792 485,124 -3,811
10-Year T-Notes(CBOT)
Dec02 021003 115~130 115~205 114~300 115~110 +0~025 424,368 937,025 +9,130
Mar03 021003 114~110 114~160 114~000 114~105 +0~030 2,910 31,557 +208
Total Volume and Open Interest 427,278 968,582 +9,338
5-Year T-Notes(CBOT)
Dec02 021003 113~285 113~300 113~160 113~250 +0~025 54,768 639,601 +2,708
Mar03 021003 112~220 112~220 112~155 112~175 +0~020 152 2,394 +150
Total Volume and Open Interest 54,920 641,995 +2,858
2 Year T-Notes(CBOT)
Dec02 021003 107~056 107~057 107~036 107~052 +0~007 8,047 104,985 -448
Total Volume and Open Interest 8,047 104,985 -448
Eurodollars(CME)
Dec02 021003 98.490 98.500 98.445 98.475 unch 130,523 884,050 -2,691
Mar03 021003 98.485 98.495 98.405 98.440 unch 138,498 656,515 -191
Jun03 021003 98.305 98.320 98.210 98.255 -0.005 146,967 497,643 -8,616
Sep03 021003 98.010 98.025 97.920 97.960 -0.005 95,671 377,881 -3,350
Dec03 021003 97.635 97.650 97.560 97.610 +0.020 51,450 352,407 +3,105
Mar04 021003 97.290 97.305 97.225 97.275 +0.025 20,401 216,684 -2,224
Jun04 021003 96.990 97.000 96.820 96.975 +0.025 17,737 161,896 -899
Sep04 021003 96.750 96.750 96.670 96.720 +0.015 14,848 140,894 -3,046
Dec04 021003 96.510 96.520 96.450 96.500 +0.030 10,311 123,823 -1,005
Mar05 021003 96.345 96.345 96.275 96.330 +0.035 6,058 107,486 +604
Jun05 021003 96.160 96.160 96.100 96.155 +0.035 6,551 90,532 +138
Sep05 021003 95.990 96.015 95.960 96.000 +0.040 5,387 80,021 +216
Dec05 021003 95.845 95.855 95.795 95.845 +0.040 3,356 54,153 -556
Mar06 021003 95.680 95.720 95.670 95.710 +0.040 4,329 59,105 -1,900
Jun06 021003 95.535 95.570 95.525 95.560 +0.035 3,936 57,849 -1,345
Sep06 021003 95.400 95.430 95.390 95.420 +0.030 3,513 51,085 -1,193
Dec06 021003 95.235 95.270 95.235 95.270 +0.030 1,820 39,290 -748
Mar07 021003 95.110 95.145 95.110 95.145 +0.030 2,252 33,892 -195
Total Volume and Open Interest 686,155 4,229,470 -17,128
3-Mth Euro-Yen(CME)
Dec02 021003 99.92 99.92 99.92 99.92 unch 1 7,526 -323
Mar03 021003 99.90 99.90 99.90 99.90 unch 0 8,577 +232
Jun03 021003 99.91 99.91 99.91 99.91 +0.01 0 5,969 -330
Sep03 021003 99.88 99.88 99.88 99.88 +0.01 1 5,868 +0
Dec03 021003 99.85 99.85 99.85 99.85 +0.01 0 2,176 -5
Mar04 021003 99.81 99.81 99.81 99.81 +0.02 0 801 +0
Jun04 021003 99.80 99.80 99.80 99.80 +0.01 0 593 +0
Sep04 021003 99.75 99.75 99.75 99.75 +0.02 130 1,015 +105
Dec04 021003 99.70 99.70 99.70 99.70 +0.02 0 261 +0
Mar05 021003 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 132 36,346 -321
3-Mth Euro-Yen(SIMEX)
Dec02 021003 99.92 99.92 99.92 99.92 0.00 163 46,320 -55
Mar03 021003 99.90 99.90 99.89 99.89 -0.01 1,802 36,052 -665
Jun03 021003 99.90 99.90 99.90 99.90 +0.00 370 46,565 +93
Sep03 021003 99.88 99.89 99.88 99.88 +0.01 91 36,678 +59
Dec03 021003 99.85 99.86 99.85 99.85 +0.01 3,459 26,291 +1,817
Mar04 021003 99.80 99.81 99.80 99.81 +0.02 168 21,278 -22
Jun04 021003 99.79 99.81 99.79 99.81 +0.03 37 9,914 +28
Sep04 021003 99.73 99.76 99.73 99.75 +0.02 0 2,688 +0
Total Volume and Open Interest 6,940 239,234 +2,005
German Euro-Bund(EUREX)
Dec02 021003 112.06 112.27 111.59 111.91 +0.15 925,999 751,457 +34,026
Mar03 021003 111.68 111.68 111.55 111.55 +0.14 5,529 4,436 +1
Jun03 021003 111.14 111.14 111.14 111.14 +0.15      
Total Volume and Open Interest 931,528 755,893 +34,027
German Euro-Bobl(EUREX)
Dec02 021003 109.60 109.73 109.32 109.60 +0.19 445,938 602,734 -9,517
Mar03 021003 109.61 109.61 109.58 109.58 +0.17 2,424 919 +29
Jun03 021003 109.19 109.19 109.19 109.19 +0.19      
Total Volume and Open Interest 448,362 603,653 -9,488
Long Gilt(LIFFE)
Dec02 021003 120~10 120~12 119~17 119~25 -0~09 39,802 89,101 +871
Mar03 021003 118~04 118~04 118~04 118~04 -0~09      
Total Volume and Open Interest 39,802 89,101 +871
3-Mth Short Sterling(LIFFE)
Dec02 021003 96.19 96.23 96.17 96.20 +0.01 36,265 184,818 +3,159
Mar03 021003 96.20 96.23 96.14 96.18 -0.01 49,260 166,409 -1,087
Jun03 021003 96.10 96.14 96.03 96.07 -0.02 48,447 146,500 -1,183
Total Volume and Open Interest 180,373 866,295 +1,701
3-Mth Euribor(LIFFE)
Dec02 021003 97.025 97.075 97.015 97.040 +0.045 123,956 473,042 +4,114
Mar03 021003 97.165 97.205 97.135 97.180 +0.040 152,353 460,509 +2,660
Jun03 021003 97.125 97.155 97.080 97.130 +0.030 114,174 339,757 +3,054
Total Volume and Open Interest 543,920 1,959,981 +7,647
3-Mth Aus T-Bills(SFE)
Dec02 021003 95.17 95.20 95.16 95.20 +0.06 19,643 249,791 +4,905
Mar03 021003 95.09 95.12 95.08 95.12 +0.06 5,754 59,457 -1,959
Jun03 021003 94.96 95.02 94.96 95.00 +0.05 1,922 34,000 -987
Sep03 021003 94.88 94.91 94.86 94.90 +0.06 736 18,755 -354
Dec03 021003 94.75 94.78 94.74 94.77 +0.06 93 14,680 -299
Mar04 021003 94.65 94.67 94.65 94.67 +0.06 77 8,493 -38
Jun04 021003 94.56 94.57 94.55 94.57 +0.05 3 5,308 -61
Sep04 021003 94.49 94.49 94.47 94.47 +0.03 71 3,920 +21
Dec04 021003 94.41 94.41 94.38 94.38 +0.01 11 1,655 -2
Mar05 021003 94.31 94.31 94.31 94.31 +0.01 20 608 -8
Total Volume and Open Interest 28,330 397,094 +1,218
10-Year Aus T-Bonds(SFE)
Dec02 021003 94.58 94.61 94.55 94.60 +0.03 2,866 149,308 +16
Mar03 021003 94.60 94.60 94.60 94.60 +0.03      
Total Volume and Open Interest 24,094 149,292 +10,558
3-Year Aus T-Bonds(SFE)
Dec02 021003 94.96 94.99 94.94 94.99 +0.06 66,079 384,247 +26,770
Mar03 021003 94.99 94.99 94.99 94.99 +0.06      
Total Volume and Open Interest 66,079 384,247 +26,770
Gold(CMX)
Oct02 021003 321.0 322.9 321.0 321.1 -0.4 2,837 3,156 +2,247
Dec02 021003 324.2 324.6 322.0 322.4 -0.4 26,217 127,614 -886
Feb03 021003 325.3 325.3 323.0 323.2 -0.4 92 9,443 +47
Apr03 021003 326.7 326.7 323.9 323.9 -0.4 3 4,712 +0
Jun03 021003 326.5 326.8 324.5 324.5 -0.4 263 6,510 +124
Aug03 021003 325.1 325.1 325.1 325.1 -0.4 0 7,062 +0
Oct03 021003 325.7 325.7 325.7 325.7 -0.4 322 488 -68
Dec03 021003 328.3 328.3 325.0 326.4 -0.4 333 10,229 +112
Feb04 021003 327.1 327.1 327.1 327.1 -0.4 0 15 +0
Apr04 021003 327.8 327.8 327.8 327.8 -0.4 0 105 +0
Jun04 021003 328.6 328.6 328.6 328.6 -0.4 100 4,031 +0
Aug04 021003 329.5 329.5 329.5 329.5 -0.4      
Total Volume and Open Interest 30,368 179,837 +1,576
Silver(CMX)
Dec02 021003 450.5 451.0 447.0 448.5 unch 5,655 57,276 +153
Mar03 021003 453.0 453.0 450.0 451.1 unch 44 9,615 +26
May03 021003 452.4 452.4 452.4 452.4 unch 14 2,261 +8
Jul03 021003 455.0 455.0 453.5 453.5 unch 101 6,400 +57
Sep03 021003 454.6 454.6 454.6 454.6 unch 0 785 +0
Dec03 021003 457.0 459.0 455.8 455.8 unch 4 3,123 +0
Mar04 021003 458.1 458.1 458.1 458.1 unch 0 353 +0
Total Volume and Open Interest 6,094 82,185 +442
Platinum(NYM)
Oct02 021003 568.0 568.0 560.1 560.1 -9.9 102 87 -80
Jan03 021003 562.0 562.0 556.0 556.1 -6.9 452 6,743 +1
Apr03 021003 560.0 560.0 551.1 551.1 -6.9 1 11 +1
Jul03 021003 552.5 552.5 549.1 549.1 -6.9 0 4 +0
Total Volume and Open Interest 555 6,845 -78
Palladium(NYME)
Dec02 021003 325.50 325.50 317.00 318.00 -8.25 150 1,975 +41
Mar03 021003 318.00 318.00 318.00 318.00 -8.25 0 2 +0
Total Volume and Open Interest 150 1,977 +41
Copper(CMX)
Dec02 021003 67.30 67.60 66.75 66.80 -0.80 4,556 60,928 +32
Mar03 021003 68.20 68.35 67.60 67.60 -0.80 83 7,503 +20
May03 021003 68.70 68.85 68.15 68.15 -0.80 15 3,689 +23
Jul03 021003 69.15 69.40 68.60 68.60 -0.75 63 3,211 +4
Sep03 021003 69.80 69.80 69.05 69.05 -0.75 62 4,559 -53
Total Volume and Open Interest 5,119 102,954 -1,498
Aluminum(CMX)
Oct02 021003 62.10 62.10 62.05 62.05 -0.05 0 189 -266
Nov02 021003 62.20 62.20 62.20 62.20 -0.05 0 157 +0
Dec02 021003 62.40 62.60 62.30 62.35 -0.05 111 940 +0
Jan03 021003 62.55 62.55 62.55 62.55 -0.05 10 247 +1
Feb03 021003 62.75 62.75 62.75 62.75 -0.05 10 264 +1
Mar03 021003 62.95 62.95 62.95 62.95 -0.05 10 226 +1
Total Volume and Open Interest 141 3,984 -263
DJIA Index(CBOT)
Dec02 021003 7730 7905 7660 7708 -57 32,559 28,418 -916
Mar03 021003 7725 7810 7680 7693 -57 50 196 -4
Jun03 021003 7674 7674 7674 7674 -57      
Total Volume and Open Interest 32,609 28,641 -920
S & P 500(CME)
Dec02 021003 828.00 840.50 816.20 820.50 -10.00 89,605 542,137 -3,128
Mar03 021003 820.00 821.50 819.60 819.60 -10.10 1,117 44,393 +1,023
Jun03 021003 819.20 819.20 819.20 819.20 -10.10 18 2,179 +8
Sep03 021003 820.70 820.70 820.70 820.70 -10.10 0 36 +0
Total Volume and Open Interest 90,740 588,766 -2,097
S & P 500 E-Mini(Globex)
Dec02 021003 829.00 840.50 816.25 820.50 -10.00 804,722 220,980 -1,956
Mar03 021003 825.00 837.25 819.50 819.50 -10.25 34 18 +3
Total Volume and Open Interest 804,756 220,998 -1,953
NASDAQ 100(CME)
Dec02 021003 850.00 864.00 835.00 836.50 -21.50 14,149 70,995 +687
Mar03 021003 840.50 840.50 840.50 840.50 -21.50 0 493 +0
Jun03 021003 846.00 846.00 846.00 846.00 -21.50      
Total Volume and Open Interest 14,149 71,488 +687
NASDAQ 100 E-Mini(Globex)
Dec02 021003 853.00 863.50 834.50 836.50 -21.50 314,906 95,972 +5,936
Mar03 021003 840.50 840.50 840.50 840.50 -21.50 7 6 +1
Total Volume and Open Interest 314,913 95,978 +5,937
S & P Midcap 400(CME)
Dec02 021003 406.00 411.00 398.50 400.25 -6.50 1,573 14,289 -106
Mar03 021003 400.00 400.75 400.00 400.75 -6.50      
Jun03 021003 402.00 402.75 402.00 402.75 -6.50      
Total Volume and Open Interest 1,570 14,289 -106
Russell 2000(CME)
Dec02 021003 362.25 365.50 356.00 358.00 -4.75 2,737 23,778 -20
Mar03 021003 358.50 358.50 358.50 358.50 -4.75      
Jun03 021003 360.50 360.50 360.50 360.50 -4.75      
Total Volume and Open Interest 2,737 23,778 -20
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Dec02 021003 916.50 931.00 903.00 903.00 -16.00 91 69 -63
Total Volume and Open Interest 92 72 -63
Nikkei 225(CME)
Dec02 021003 8990 9090 8880 8910 -195 17,000 89,945 +1,883
Mar03 021003 8925 8925 8905 8905 -195 1 437 +0
Total Volume and Open Interest 17,001 90,512 +1,883
Nikkei 225(SGX)
Dec02 021003 8990 9090 8880 8910 -195 17,000 89,945 +1,883
Mar03 021003 8925 8925 8905 8905 -195 1 437 +0
Jun03 021003 8860 8860 8860 8860 -195      
Total Volume and Open Interest 17,001 90,512 +1,883
CAC 40(EURONEXT)
Oct02 021003 2884.0 2958.0 2856.0 2861.0 -87.0      
Nov02 021003 2867.5 2867.5 2867.5 2867.5 -87.0      
Dec02 021003 2907.0 2948.0 2874.5 2874.5 -87.0      
Total Volume and Open Interest 56,759    
Hang Seng Index(HKFE)
Oct02 021003 9101 9111 8935 8980 -180 18,328 49,265 +2,112
Nov02 021003 9074 9100 8928 8970 -185 251 96 +56
Dec02 021003 8996 8996 8975 8981 -181 54 669 +7
Total Volume and Open Interest 18,639 50,342 +2,175
DAX(EUREX)
Dec02 021003 2850.0 2964.5 2826.5 2849.0 -89.0 80,087 222,155 +2,337
Mar03 021003 2933.5 2977.0 2862.0 2869.5 -90.0 72 6,961 +42
Jun03 021003 2962.0 3004.0 2883.0 2891.0 -89.5 221 784 +255
Total Volume and Open Interest 80,380 229,900 +2,634
FT-SE 100(EURONEXT)
Dec02 021003 3851.50 3979.00 3851.50 3896.50 -31.50 79,298 408,315 -13,145
Mar03 021003 3861.50 3940.00 3859.00 3880.50 -30.50 4,377 28,910 +2,789
Jun03 021003 3912.50 3929.00 3887.00 3887.00 -31.00 478 14,710 +0
Total Volume and Open Interest 84,153 451,937 -10,356
SPI 200(SFE)
Dec02 021003 3000.0 3008.0 2987.0 2993.0 -11.0 12,147 131,839 +2,484
Mar03 021003 3008.0 3008.0 3000.0 3000.0 -11.0 46 1,396 -52
Jun03 021003 3014.0 3014.0 3014.0 3014.0 -11.0 29 952 +0
Total Volume and Open Interest 12,243 134,959 +2,432
GSCI(CME)
Oct02 021003 226.20 226.20 222.20 223.00 -4.80 47 18,103 -6
Nov02 021003 223.50 223.50 223.50 223.50 -4.70 1 56 -1
Dec02 021003 224.25 224.25 224.25 224.25 -4.50 0 2 +0
Total Volume and Open Interest 48 18,161 -7
Reuters CRB Index(NYBOT)
Nov02 021003 228.00 228.00 224.25 225.05 -3.25 4 427 +0
Jan03 021003 225.50 226.80 225.50 226.80 -3.25 0 140 +0
Feb03 021003 226.55 226.55 226.55 226.55 -3.25 0 55 +0
Total Volume and Open Interest 4 634 +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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Newsflash

MRCI's New 2016 Historical Live Cattle/Feeder Cattle & Lean Hog / Cattle-Hog Spreads Reports -- are ready to go!

Tutorial of MRCI Special Historical Reports