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 Tue October 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021022 548.50 549.00 546.25 546.50 -4.50 30,994 64,696 -2,268
Jan03 021022 550.00 551.75 548.00 548.25 -5.25 12,279 53,105 +2,121
Mar03 021022 553.00 553.50 549.00 549.25 -6.25 5,060 34,827 +882
May03 021022 552.00 552.00 547.00 547.50 -6.25 2,398 34,616 +591
Jul03 021022 550.50 551.00 546.25 546.50 -6.00 2,463 18,599 +390
Aug03 021022 544.00 544.00 540.00 540.00 -8.50 54 1,312 +3
Sep03 021022 528.00 528.00 523.00 523.00 -7.00 5 248 +5
Total Volume and Open Interest 53,857 217,121 +1,860
Soybean Meal(CBOT)
Dec02 021022 171.80 172.10 170.00 170.10 -2.30 13,209 62,327 -1,326
Jan03 021022 172.00 172.50 170.60 170.70 -2.10 4,279 13,041 +222
Mar03 021022 172.80 173.00 170.80 170.90 -2.50 2,602 16,279 +321
May03 021022 171.80 172.00 169.80 169.80 -2.50 2,530 16,616 +83
Jul03 021022 171.80 171.80 169.10 169.10 -3.00 1,249 12,780 +236
Aug03 021022 170.00 170.00 167.10 167.10 -3.40 18 2,235 +7
Sep03 021022 166.90 167.00 163.80 163.80 -3.20 38 2,131 +10
Oct03 021022 161.50 161.50 158.50 158.50 -2.60 6 1,438 +4
Total Volume and Open Interest 23,982 131,706 -415
Soybean Oil(CBOT)
Dec02 021022 20.52 20.53 20.24 20.28 -0.13 16,697 71,865 +1,426
Jan03 021022 20.52 20.53 20.29 20.30 -0.14 3,416 17,081 +731
Mar03 021022 20.53 20.53 20.32 20.32 -0.13 2,105 19,848 -3
May03 021022 20.42 20.42 20.29 20.31 -0.11 992 12,862 +531
Jul03 021022 20.33 20.33 20.23 20.28 -0.08 1,232 7,799 -262
Aug03 021022 20.12 20.12 20.07 20.07 -0.08 132 2,290 +66
Sep03 021022 20.10 20.10 19.85 19.87 +0.10 0 636 -15
Oct03 021022 19.79 19.79 19.65 19.66 -0.04 0 898 +0
Total Volume and Open Interest 24,764 138,372 +2,481
Canola(WCE)
Nov02 021022 433.5 434.5 430.5 431.7 -1.8 1,287 8,900 -532
Jan03 021022 440.5 442.4 436.5 437.2 -4.1 4,534 23,354 +1,054
Mar03 021022 443.8 445.2 440.0 440.0 -4.0 352 12,016 +3
May03 021022 443.0 443.0 439.1 439.1 -4.2 175 3,108 +92
Jul03 021022 438.0 438.0 438.0 438.0 -2.6 102 462 -99
Total Volume and Open Interest 6,450 51,005 +515
Corn(CBOT)
Dec02 021022 252.00 252.75 250.50 251.50 -2.75 28,665 227,304 +1,255
Mar03 021022 257.75 258.50 256.50 257.00 -2.75 10,141 136,031 +2,638
May03 021022 260.50 261.00 259.25 259.75 -2.50 1,094 38,755 +437
Jul03 021022 260.25 261.50 260.00 260.25 -2.00 2,183 40,133 +579
Sep03 021022 250.50 252.00 250.00 250.00 -2.00 120 9,635 +12
Dec03 021022 244.25 245.25 243.50 244.25 -1.00 838 27,409 +299
Total Volume and Open Interest 43,063 482,973 +5,230
Wheat(CBOT)
Dec02 021022 406.00 407.50 402.50 403.75 -5.00 16,141 65,293 -619
Mar03 021022 400.00 401.50 396.50 397.75 -5.75 4,870 23,088 +32
May03 021022 378.00 378.00 373.00 373.25 -5.75 158 2,819 +46
Jul03 021022 334.50 335.00 329.50 330.50 -6.50 1,603 14,100 +156
Sep03 021022 338.00 338.00 333.50 333.50 -5.50 0 1,077 +0
Total Volume and Open Interest 22,807 109,502 -382
Wheat(KCBT)
Dec02 021022 475.00 476.00 469.00 470.50 -8.75 4,280 37,894 -841
Mar03 021022 462.00 462.50 457.25 458.50 -7.50 1,713 21,737 +9
May03 021022 428.00 430.50 425.50 425.50 -6.50 194 2,709 -78
Jul03 021022 370.00 370.00 365.00 366.00 -5.00 609 7,882 -245
Sep03 021022 368.50 369.00 366.50 366.50 -3.50 57 524 +36
Total Volume and Open Interest 6,893 71,296 -1,142
Wheat(MGE)
Dec02 021022 491.00 491.00 484.50 485.75 -7.00 943 15,930 -69
Mar03 021022 492.00 492.00 488.00 488.25 -5.75 394 10,654 +50
May03 021022 480.50 480.50 477.50 477.75 -2.75 29 2,056 -16
Jul03 021022 449.00 449.50 446.50 446.75 -4.00 13 2,087 -6
Sep03 021022 412.00 413.00 411.50 412.50 -2.50 37 1,066 +31
Total Volume and Open Interest 1,419 32,924 -8
Oats(CBOT)
Dec02 021022 191.25 191.25 186.00 188.25 -3.25 586 6,033 +9
Mar03 021022 189.00 189.75 185.50 187.75 -2.25 164 2,497 -22
May03 021022 189.00 189.00 184.50 186.00 -3.50 2 597 +1
Jul03 021022 174.00 174.00 174.00 174.00 -1.00 0 40 +0
Total Volume and Open Interest 757 9,184 -9
Rough Rice(CBOT)
Nov02 021022 3.67 3.69 3.61 3.64 -0.03 800 3,007 -363
Jan03 021022 3.91 3.95 3.85 3.90 -0.02 699 2,331 +427
Mar03 021022 4.12 4.16 4.08 4.13 -0.03 42 1,238 +26
May03 021022 4.35 4.35 4.35 4.35 -0.03 26 964 +17
Total Volume and Open Interest 1,568 8,199 +108
Live Cattle(CME)
Oct02 021022 68.750 69.300 68.575 69.150 +0.550 2,706 3,181 -898
Dec02 021022 71.800 72.550 71.350 72.300 +0.375 8,187 54,379 +387
Feb03 021022 74.050 74.850 73.675 74.750 +0.625 3,046 26,005 +472
Apr03 021022 74.300 74.850 73.900 74.825 +0.400 1,995 16,734 +627
Jun03 021022 69.500 69.900 68.900 69.825 +0.200 1,418 9,804 +181
Aug03 021022 68.850 69.600 68.500 69.600 +0.325 402 1,263 -129
Total Volume and Open Interest 17,765 111,456 +643
Feeder Cattle(CME)
Oct02 021022 82.050 82.075 81.550 82.050 +0.100 394 1,513 -129
Nov02 021022 82.200 82.800 81.700 82.450 +0.300 799 5,039 -85
Jan03 021022 81.650 82.275 81.250 82.125 +0.550 652 5,286 +137
Mar03 021022 79.400 79.800 78.800 79.650 +0.250 170 911 +82
Apr03 021022 78.650 79.300 78.600 79.200 +0.150 24 302 +6
May03 021022 79.150 79.400 78.900 79.400 +0.250 51 383 +24
Aug03 021022 80.775 81.000 80.650 81.000 +0.225 40 127 +18
Total Volume and Open Interest 2,130 13,570 +53
Lean Hogs(CME)
Dec02 021022 39.650 40.350 39.450 40.250 +0.100 3,771 24,608 -11
Feb03 021022 46.700 47.450 46.500 47.275 +0.175 753 5,758 +71
Apr03 021022 50.350 51.100 50.200 51.000 +0.375 110 1,507 +5
May03 021022 57.300 57.650 57.300 57.550 +0.200 42 767 +17
Jun03 021022 60.375 60.650 60.150 60.650 +0.200 8 1,273 +2
Jul03 021022 58.400 58.650 58.350 58.650 +0.050 3 327 +2
Aug03 021022 56.275 56.275 56.275 56.275 unch 1 203 +0
Oct03 021022 51.950 51.950 51.750 51.750 -0.150 0 33 +0
Total Volume and Open Interest 4,688 34,477 +86
Pork Bellies(CME)
Feb03 021022 75.900 76.950 75.150 76.750 +0.650 474 1,231 -13
Mar03 021022 75.000 76.000 75.000 76.000 +0.750 22 75 -8
May03 021022 75.650 76.100 75.650 76.100 +0.100 8 22 -1
Jul03 021022 76.000 76.000 76.000 76.000 unch 0 14 +0
Aug03 021022 72.600 72.600 72.600 72.600 unch 0 8 +0
Total Volume and Open Interest 504 1,350 -22
Cocoa(NYBOT)
Dec02 021022 1980 2028 1962 1994 +70 6,388 24,239 -1,696
Mar03 021022 1986 2030 1970 1996 +66 2,580 29,182 -81
May03 021022 2000 2028 1995 2002 +65 104 8,739 +18
Jul03 021022 2008 2030 1980 2009 +65 61 8,895 +29
Sep03 021022 2016 2016 2015 2016 +64 2,048 9,857 -17
Dec03 021022 2022 2036 2022 2025 +63 3,525 10,010 -3,517
Mar04 021022 2035 2035 2035 2035 +65 72 2,597 +27
Total Volume and Open Interest 16,278 101,837 -5,352
Coffee "C"(NYBOT)
Dec02 021022 65.75 66.00 63.25 64.10 -1.20 5,981 40,508 -206
Mar03 021022 68.50 68.75 66.10 67.00 -1.10 1,259 17,112 +101
May03 021022 70.10 70.30 68.10 68.50 -1.10 136 7,050 +33
Jul03 021022 71.50 71.75 69.10 69.90 -1.10 115 5,548 -27
Sep03 021022 72.70 73.10 70.90 71.20 -1.10 49 4,439 +16
Dec03 021022 73.00 73.00 73.00 73.00 -1.00 45 483 +5
Total Volume and Open Interest 7,585 75,243 -78
Orange Juice(NYBOT)
Nov02 021022 96.60 96.85 96.00 96.80 +0.40 1,756 7,073 -859
Jan03 021022 97.40 98.15 97.20 97.80 +0.20 1,565 9,301 +418
Mar03 021022 100.25 100.25 99.10 99.55 -0.20 199 5,042 -54
May03 021022 100.05 100.05 100.05 100.05 -0.35 0 1,376 +0
Jul03 021022 100.55 100.55 100.55 100.55 -0.35 20 749 +0
Total Volume and Open Interest 3,540 23,566 -495
Sugar #11(NYBOT)
Mar03 021022 7.10 7.26 7.02 7.24 +0.11 12,465 141,531 -2,646
May03 021022 6.60 6.73 6.57 6.70 +0.06 2,857 23,220 +404
Jul03 021022 6.12 6.22 6.09 6.21 +0.06 2,682 22,909 +146
Oct03 021022 6.02 6.12 6.00 6.10 +0.06 869 13,804 -373
Mar04 021022 6.08 6.18 6.08 6.16 +0.06 112 5,804 +71
Total Volume and Open Interest 19,040 211,295 -2,368
London Cocoa(LCE)
Dec02 021022 1351 1405 1350 1399 +51 3,409 57,010 -930
Mar03 021022 1375 1430 1375 1418 +48 3,408 47,306 +588
May03 021022 1391 1445 1391 1431 +45 964 24,478 +227
Jul03 021022 1412 1456 1412 1441 +43 281 14,797 -46
Sep03 021022 1441 1454 1430 1450 +41 87 9,847 -16
Dec03 021022 1455 1461 1452 1457 +40 20 11,916 +5
Mar04 021022 1464 1468 1464 1468 +41 10 3,096 +0
Total Volume and Open Interest 8,179 168,507 -172
London Coffee(LCE)
Nov02 021022 655.00 673.00 655.00 668.00 +18.00 2,459 19,530 -2,313
Jan03 021022 671.00 698.00 671.00 688.00 +19.00 2,411 51,117 +383
Mar03 021022 690.00 708.00 690.00 703.00 +17.00 724 32,872 +278
May03 021022 715.00 722.00 710.00 717.00 +17.00 79 14,488 -7
Jul03 021022 730.00 735.00 728.00 730.00 +16.00 38 12,343 +38
Sep03 021022 741.00 747.00 741.00 744.00 +16.00 169 6,888 +117
Total Volume and Open Interest 6,080 140,092 -1,318
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021022 199.10 201.30 198.00 200.50 +0.30 1,979 16,550 +105
Mar03 021022 194.10 195.80 192.50 195.40 +0.70 1,633 19,931 +761
May03 021022 190.50 192.00 190.50 192.00 +0.30 222 6,039 +146
Aug03 021022 185.00 185.80 182.50 185.80 +0.10 436 4,602 +202
Total Volume and Open Interest 4,477 51,833 +1,240
Cotton(NYBOT)
Dec02 021022 44.40 44.80 44.16 44.73 +0.33 6,283 43,650 -1,287
Mar03 021022 46.70 47.20 46.55 47.13 +0.37 1,109 10,412 +220
May03 021022 50.05 50.55 49.90 50.52 +0.42 554 11,547 +198
Jul03 021022 51.10 51.65 51.00 51.65 +0.50 273 4,640 +79
Oct03 021022 52.63 52.63 52.63 52.63 +0.48 0 209 +0
Dec03 021022 53.55 53.55 53.55 53.55 +0.35 18 1,624 -15
Total Volume and Open Interest 8,250 72,335 -804
Lumber(CME)
Nov02 021022 226.0 228.7 224.2 228.5 +1.5 510 2,058 +16
Jan03 021022 242.9 244.0 239.2 241.8 -2.0 354 660 +16
Mar03 021022 253.1 255.0 252.0 253.7 -1.4 81 160 +11
May03 021022 260.0 263.5 260.0 260.6 -1.4 5 43 +0
Total Volume and Open Interest 952 2,927 +44
Crude Oil(NYM)
Nov02 021022 28.10 28.30 27.75 27.92 -0.45 61,967 28,484 -10,196
Dec02 021022 28.14 28.30 27.77 28.07 -0.27 161,637 169,113 -3,045
Jan03 021022 27.85 27.90 27.45 27.70 -0.26 33,290 55,973 -991
Feb03 021022 27.50 27.53 27.12 27.35 -0.20 9,026 19,926 -1,925
Mar03 021022 27.05 27.15 26.85 27.00 -0.15 4,890 22,071 -678
Apr03 021022 26.74 26.75 26.55 26.65 -0.09 1,740 27,064 +253
May03 021022 26.40 26.40 26.17 26.29 -0.04 1,298 19,442 -501
Jun03 021022 25.89 26.03 25.80 25.93 +0.01 7,292 28,607 +117
Jul03 021022 25.48 25.55 25.48 25.55 +0.04 1,663 15,826 -55
Aug03 021022 25.22 25.23 25.22 25.23 +0.06 200 9,197 -100
Total Volume and Open Interest 291,304 521,231 -18,515
Heating Oil(NYM)
Nov02 021022 76.30 76.50 74.60 75.78 -0.51 26,216 32,939 -758
Dec02 021022 77.10 77.15 75.55 76.49 -0.52 19,594 49,133 +2,202
Jan03 021022 77.15 77.40 76.00 76.84 -0.42 5,551 23,685 +460
Feb03 021022 76.25 76.40 75.30 75.84 -0.32 2,393 13,888 +525
Mar03 021022 74.20 74.30 73.15 73.74 -0.12 1,345 9,448 +167
Apr03 021022 71.60 71.80 70.75 71.44 +0.08 841 5,174 -117
May03 021022 69.10 69.30 68.75 68.84 +0.28 129 4,340 +71
Jun03 021022 68.00 68.00 67.25 67.64 +0.43 226 6,018 -81
Jul03 021022 67.20 67.20 67.00 67.14 +0.53 116 4,673 +27
Aug03 021022 67.05 67.24 67.05 67.24 +0.58 36 2,201 +35
Total Volume and Open Interest 56,988 160,014 +2,626
Unleaded Gas(NYM)
Nov02 021022 80.60 81.50 79.15 79.85 -1.18 25,002 31,795 -1,537
Dec02 021022 76.00 76.60 74.60 75.08 -1.03 17,312 36,773 -1,598
Jan03 021022 75.00 75.25 73.60 74.00 -0.61 2,335 12,761 +188
Feb03 021022 74.30 74.40 74.20 74.40 -0.36 456 5,250 +26
Mar03 021022 75.10 75.25 74.70 75.10 -0.11 536 3,234 +126
Apr03 021022 81.00 81.10 80.70 80.80 +0.24 173 5,082 +125
May03 021022 80.45 80.45 80.45 80.45 +0.49 315 3,292 -308
Jun03 021022 79.45 79.45 79.45 79.45 +0.64 0 1,304 +0
Total Volume and Open Interest 46,131 101,445 -2,976
Natural Gas(NYM)
Nov02 021022 4.230 4.255 4.080 4.110 -0.047 59,260 41,751 -4,465
Dec02 021022 4.460 4.470 4.290 4.315 -0.063 18,602 51,386 +2,371
Jan03 021022 4.530 4.540 4.380 4.403 -0.057 6,804 32,839 -563
Feb03 021022 4.400 4.400 4.270 4.286 -0.039 2,244 24,736 -82
Mar03 021022 4.230 4.235 4.120 4.136 -0.029 4,541 33,351 +392
Apr03 021022 4.010 4.035 3.940 3.951 -0.014 2,249 21,175 +327
May03 021022 3.950 3.950 3.890 3.896 -0.009 2,038 13,791 -679
Jun03 021022 3.970 3.980 3.910 3.919 +0.001 1,065 21,033 +83
Total Volume and Open Interest 101,792 425,361 -2,526
Brent Crude Oil(IPE)
Dec02 021022 26.49 26.76 26.15 26.43 -0.16 58,027 96,241 -1,020
Jan03 021022 26.33 26.58 26.02 26.26 -0.19 15,345 48,467 +1,291
Feb03 021022 26.23 26.28 25.82 26.01 -0.16 3,735 18,078 +1,088
Mar03 021022 25.87 25.88 25.50 25.69 -0.10 2,905 19,724 -200
Apr03 021022 25.50 25.50 25.25 25.36 -0.06 896 11,943 -590
May03 021022 25.23 25.23 24.87 25.03 -0.03 1,230 11,303 +187
Jun03 021022 24.64 24.90 24.52 24.70 -0.01 4,080 23,047 +64
Jul03 021022 24.28 24.41 24.28 24.41 +0.04 25 8,406 +0
Total Volume and Open Interest 88,954 287,779 +119
Gas Oil(IPE)
Nov02 021022 229.25 231.50 225.25 226.75 -4.50 16,072 51,266 -2,016
Dec02 021022 228.75 231.00 225.50 226.75 -3.50 8,834 58,370 -267
Jan03 021022 229.25 230.00 225.00 226.25 -3.25 4,713 30,918 +1,991
Feb03 021022 227.00 227.00 223.00 223.50 -2.50 300 7,956 +200
Mar03 021022 222.75 222.75 219.50 219.50 -1.75 450 8,638 +250
Apr03 021022 216.50 216.50 215.00 215.00 -1.00 75 6,271 +0
May03 021022 211.00 211.00 211.00 211.00 -0.25 0 1,956 +0
Jun03 021022 208.25 209.25 206.00 207.75 +0.25 850 19,117 +0
Total Volume and Open Interest 31,294 206,779 +158
US Dollar Index(NYBOT)
Dec02 021022 108.27 108.31 108.00 108.19 -0.35 855 9,309 -187
Mar03 021022 108.78 108.78 108.65 108.70 -0.35 1 2,019 +1
Jun03 021022 109.21 109.21 109.21 109.21 -0.35 0 4 +0
Total Volume and Open Interest 856 11,332 -186
Australian Dollar(CME)
Dec02 021022 55.15 55.17 54.96 54.97 -0.25 4,883 31,814 +3,932
Mar03 021022 54.67 54.67 54.54 54.54 -0.25 1 107 +0
Jun03 021022 54.11 54.11 54.11 54.11 -0.25 0 680 +0
Total Volume and Open Interest 4,885 32,787 +3,931
British Pound(CME)
Dec02 021022 154.12 154.48 154.06 154.28 +0.42 3,147 27,417 -433
Mar03 021022 153.34 153.34 153.34 153.34 +0.42 1 204 +1
Jun03 021022 152.44 152.44 152.44 152.44 +0.42 0 4 +0
Total Volume and Open Interest 3,148 27,626 -432
Canadian Dollar(CME)
Dec02 021022 63.89 63.92 63.61 63.63 -0.17 6,972 49,246 +2,528
Mar03 021022 63.68 63.70 63.41 63.44 -0.16 84 4,685 -20
Jun03 021022 63.48 63.51 63.23 63.26 -0.15 16 2,246 +0
Sep03 021022 63.09 63.09 63.09 63.09 -0.14 7 756 +1
Total Volume and Open Interest 7,080 57,252 +2,508
Japanese Yen(CME)
Dec02 021022 80.09 80.35 80.03 80.16 -0.14 5,261 84,545 +1,417
Mar03 021022 80.40 80.65 80.40 80.51 -0.14 19 1,015 -13
Jun03 021022 80.86 80.86 80.86 80.86 -0.14 0 50 +0
Total Volume and Open Interest 5,280 85,817 +1,404
Swiss Franc(CME)
Dec02 021022 66.57 66.89 66.53 66.77 +0.42 3,802 35,016 +104
Mar03 021022 66.93 66.93 66.93 66.93 +0.42 5 508 +0
Jun03 021022 67.08 67.08 67.08 67.08 +0.42 0 3 +0
Total Volume and Open Interest 3,807 35,559 +104
EuroFX(CME)
Dec02 021022 97.47 97.80 97.44 97.64 +0.46 4,961 81,765 -2,999
Mar03 021022 97.13 97.40 97.13 97.32 +0.46 20 899 +13
Jun03 021022 97.04 97.04 97.04 97.04 +0.47 0 255 +0
Total Volume and Open Interest 4,981 82,948 -2,986
Mexican Peso(CME)
Dec02 021022 9932.5 9942.5 9910.0 9925.0 -32.0 4,735 13,853 +473
Mar03 021022 9750.0 9750.0 9735.0 9735.0 -32.0 73 2,051 +36
Total Volume and Open Interest 4,808 16,118 +509
30-Year T-Bonds(CBOT)
Dec02 021022 107~30 108~10 107~13 107~23 -0~11 186,646 409,837 -1,454
Mar03 021022 106~30 107~02 106~13 106~18 -0~11 334 44,067 -554
Jun03 021022 105~14 105~14 105~14 105~14 -0~11 0 315 -20
Total Volume and Open Interest 186,980 454,219 -2,028
Municipal Bonds(CBOT)
Dec02 021022 104~29 104~31 104~05 104~08 -0~17 976 3,920 -227
Total Volume and Open Interest 976 3,920 -227
10-Year T-Notes(CBOT)
Dec02 021022 112~000 112~115 111~270 112~015 -0~030 421,610 892,767 -25,184
Mar03 021022 110~295 111~010 110~220 110~255 -0~030 2,910 51,278 +519
Total Volume and Open Interest 424,520 944,070 -24,665
5-Year T-Notes(CBOT)
Dec02 021022 111~185 111~200 111~105 111~130 -0~020 156,120 0 -665,658
Mar03 021022 110~070 110~070 110~070 110~070 -0~020 1,826 11,292 +1,665
Total Volume and Open Interest 157,946 11,292 -663,993
2 Year T-Notes(CBOT)
Dec02 021022 106~067 106~072 106~059 106~064 -0~001 7,055 111,816 +1,399
Total Volume and Open Interest 7,055 111,816 +1,399
3-Mth T-Bills(IMM)
Dec02 021022 98.40 98.40 98.40 98.40 unch 41 194 +26
Total Volume and Open Interest 41 196 +26
Eurodollars(CME)
Dec02 021022 98.235 98.240 98.210 98.225 unch 76,173 848,934 -423
Mar03 021022 98.125 98.145 98.095 98.125 +0.020 118,226 663,811 +3,977
Jun03 021022 97.850 97.865 97.795 97.845 +0.025 114,439 488,400 -1,531
Sep03 021022 97.495 97.500 97.430 97.475 +0.005 82,723 383,402 +6,847
Dec03 021022 97.130 97.140 97.065 97.100 -0.005 54,593 392,474 +6,475
Mar04 021022 96.760 96.770 96.700 96.735 +0.005 21,886 235,491 +282
Jun04 021022 96.425 96.435 96.370 96.400 -0.005 18,574 169,579 +227
Sep04 021022 96.175 96.185 96.130 96.145 -0.010 15,101 141,383 +598
Dec04 021022 95.960 95.980 95.910 95.915 -0.025 8,027 123,451 -523
Mar05 021022 95.785 95.805 95.735 95.740 -0.025 12,388 109,544 -226
Jun05 021022 95.630 95.630 95.565 95.565 -0.025 3,981 85,698 +747
Sep05 021022 95.470 95.470 95.405 95.405 -0.025 5,308 84,130 +263
Total Volume and Open Interest 557,660 4,219,354 +16,794
3-Mth Euro-Yen(CME)
Dec02 021022 99.92 99.92 99.92 99.92 unch 0 10,690 +2,000
Mar03 021022 99.89 99.89 99.89 99.89 unch 35 9,916 +270
Jun03 021022 99.90 99.90 99.90 99.90 unch 0 6,428 +0
Sep03 021022 99.88 99.88 99.88 99.88 -0.01 81 6,022 +151
Dec03 021022 99.86 99.86 99.86 99.86 unch 0 1,782 +10
Mar04 021022 99.82 99.82 99.82 99.82 unch 10 907 +106
Jun04 021022 99.81 99.81 99.81 99.81 unch 0 693 -1
Sep04 021022 99.75 99.75 99.75 99.75 unch 0 1,120 +0
Dec04 021022 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021022 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 126 41,779 +2,536
3-Mth Euro-Yen(SIMEX)
Dec02 021022 99.92 99.92 99.92 99.92 +0.00 1,159 51,674 -6,750
Mar03 021022 99.89 99.89 99.89 99.89 unch 817 37,635 +708
Jun03 021022 99.90 99.90 99.90 99.90 unch 500 45,773 -206
Sep03 021022 99.88 99.88 99.88 99.88 unch 32 34,625 -131
Dec03 021022 99.86 99.86 99.86 99.86 unch 62 26,603 +32
Mar04 021022 99.82 99.82 99.81 99.81 unch 10 20,727 -15
Jun04 021022 99.81 99.81 99.81 99.81 unch 895 11,694 +507
Sep04 021022 99.75 99.75 99.75 99.75 -0.01 0 2,828 +0
Total Volume and Open Interest 3,485 246,417 -5,845
German Euro-Bund(EUREX)
Dec02 021022 109.90 110.20 109.80 109.88 -0.05 544,693 746,816 -1,149
Mar03 021022 109.48 109.55 109.41 109.41 -0.08 1,589 6,216 -2,781
Jun03 021022 108.98 108.98 108.98 108.98 -0.05 1,385 0 +0
Total Volume and Open Interest 547,667 753,032 -3,930
German Euro-Bobl(EUREX)
Dec02 021022 108.11 108.34 108.10 108.17 +0.05 381,660 591,957 +5,176
Mar03 021022 108.07 108.10 108.03 108.03 +0.03 683 2,207 -498
Jun03 021022 107.67 107.67 107.67 107.67 +0.05      
Total Volume and Open Interest 382,343 594,164 +4,678
Long Gilt(LIFFE)
Dec02 021022 117~24 117~30 117~11 117~19 -0~16 21,863 81,909 -1,030
Mar03 021022 116~27 116~27 116~27 116~27 -0~16      
Total Volume and Open Interest 21,863 81,909 -1,030
3-Mth Short Sterling(LIFFE)
Dec02 021022 96.05 96.08 96.03 96.06 -0.02 21,122 0 +0
Mar03 021022 95.97 96.00 95.94 95.96 -0.06 16,525 0 +0
Jun03 021022 95.82 95.86 95.81 95.82 -0.07 12,433 0 +0
Total Volume and Open Interest 72,516    
3-Mth Euribor(LIFFE)
Dec02 021022 96.940 96.965 96.930 96.940 -0.025 75,061 560,407 -5,938
Mar03 021022 97.000 97.050 96.995 97.010 -0.030 84,986 458,696 -2,397
Jun03 021022 96.915 96.970 96.905 96.930 -0.035 72,180 315,290 +4,611
Total Volume and Open Interest 345,607 2,034,274 -2,533
3-Mth Aus T-Bills(SFE)
Dec02 021022 95.04 95.05 95.03 95.04 -0.04 7,499 273,741 +1,218
Mar03 021022 94.90 94.92 94.89 94.90 -0.07 4,747 69,908 +1,445
Jun03 021022 94.76 94.76 94.73 94.74 -0.09 2,295 40,090 +144
Sep03 021022 94.60 94.60 94.58 94.59 -0.10 484 20,870 +261
Dec03 021022 94.43 94.46 94.42 94.43 -0.12 245 14,843 +245
Mar04 021022 94.29 94.33 94.29 94.29 -0.13 260 8,794 +301
Jun04 021022 94.20 94.20 94.18 94.18 -0.13 221 5,677 +183
Sep04 021022 94.11 94.11 94.09 94.09 -0.13 152 3,873 +152
Dec04 021022 94.02 94.02 94.01 94.01 -0.12 0 1,736 +0
Mar05 021022 93.96 93.96 93.94 93.94 -0.13 0 624 +0
Total Volume and Open Interest 15,903 440,630 +3,949
10-Year Aus T-Bonds(SFE)
Dec02 021022 94.12 94.14 94.07 94.07 -0.13 2,497 173,809 +7,595
Mar03 021022 94.11 94.11 94.11 94.11 -0.09      
Total Volume and Open Interest 14,170 166,214 +5,896
3-Year Aus T-Bonds(SFE)
Dec02 021022 94.62 94.63 94.58 94.61 -0.13 36,379 387,209 +19,186
Mar03 021022 94.61 94.61 94.61 94.61 -0.13      
Total Volume and Open Interest 36,379 387,209 +19,186
Gold(CMX)
Oct02 021022 313.3 313.3 312.3 313.0 +2.1 17 116 -7
Dec02 021022 312.0 313.9 311.9 313.6 +2.1 20,415 100,638 -1,797
Feb03 021022 313.0 314.8 313.0 314.5 +2.1 102 9,642 +15
Apr03 021022 314.1 315.8 314.1 315.2 +2.1 69 5,457 +60
Jun03 021022 314.6 316.0 314.6 315.9 +2.2 53 7,211 -12
Aug03 021022 316.5 316.6 316.5 316.6 +2.2 0 7,833 +0
Total Volume and Open Interest 21,291 153,613 -1,331
Silver(CMX)
Dec02 021022 436.0 444.0 436.0 441.2 +6.0 8,027 65,912 -455
Mar03 021022 439.5 446.0 439.5 443.6 +6.0 1,001 10,476 +640
May03 021022 441.0 445.5 441.0 444.8 +6.1 20 2,475 +6
Jul03 021022 442.0 447.0 442.0 445.9 +6.2 379 6,325 -27
Sep03 021022 447.1 447.1 447.1 447.1 +6.2 5 820 +0
Total Volume and Open Interest 9,761 92,444 +228
Platinum(NYM)
Oct02 021022 591.8 591.8 591.8 591.8 +1.7 10 19 +3
Jan03 021022 574.5 576.8 572.0 576.8 +1.7 453 7,264 -115
Apr03 021022 568.3 568.3 568.3 568.3 +1.7 4 59 +3
Jul03 021022 564.8 564.8 564.8 564.8 +1.7 0 5 +0
Total Volume and Open Interest 467 7,347 -109
Palladium(NYME)
Dec02 021022 319.00 322.00 318.00 322.00 +0.65 107 2,027 +2
Mar03 021022 322.00 322.00 322.00 322.00 +0.65 11 15 +9
Total Volume and Open Interest 118 2,042 +11
Copper(CMX)
Dec02 021022 70.05 70.40 69.65 69.75 -0.60 13,140 52,435 -1,591
Mar03 021022 70.85 71.10 70.50 70.50 -0.60 378 8,179 -115
May03 021022 71.60 71.60 70.95 70.95 -0.55 588 4,001 +142
Jul03 021022 71.70 71.70 71.30 71.30 -0.60 144 3,517 +12
Sep03 021022 71.70 71.70 71.70 71.70 -0.60 6 5,157 +0
Total Volume and Open Interest 14,647 96,717 -1,598
DJIA Index(CBOT)
Dec02 021022 8435 8475 8355 8445 -70 26,250 32,280 +195
Mar03 021022 8415 8445 8370 8435 -70 111 308 +50
Jun03 021022 8423 8423 8423 8423 -70 0 1 +0
Total Volume and Open Interest 26,361 32,616 +245
S & P 500(CME)
Dec02 021022 887.50 896.50 881.50 891.50 -7.20 68,816 556,780 +4,102
Mar03 021022 886.50 891.40 886.50 891.40 -7.30 161 50,206 +42
Jun03 021022 891.90 891.90 891.90 891.90 -7.40 14 4,106 +0
Sep03 021022 893.40 893.40 893.40 893.40 -7.40 0 42 +0
Total Volume and Open Interest 68,991 611,155 +4,144
S & P 500 E-Mini(Globex)
Dec02 021022 897.25 897.25 881.50 891.50 -7.25 646,050 309,573 -36,163
Mar03 021022 891.50 891.50 891.50 891.50 -7.25 17 43 -1
Total Volume and Open Interest 646,067 309,616 -36,164
NASDAQ 100(CME)
Dec02 021022 958.00 982.00 955.00 973.00 -7.00 13,090 71,186 +1,981
Mar03 021022 977.00 977.00 977.00 977.00 -7.00 0 491 +0
Jun03 021022 982.50 982.50 982.50 982.50 -7.00      
Total Volume and Open Interest 13,090 71,677 +1,981
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021022 971.0 981.5 954.5 973.0 -7.0 226,280 110,993 +4,161
Mar03 021022 977.0 977.0 977.0 977.0 -7.0 0 8 +0
Total Volume and Open Interest 226,280 111,001 +4,161
NYSE Composite(NYBOT)
Dec02 021022 475.50 479.50 474.00 476.80 -4.45 328 1,519 +2
Mar03 021022 476.80 476.80 476.80 476.80 -4.70 0 60 +0
Jun03 021022 476.80 476.80 476.80 476.80 -4.95      
Total Volume and Open Interest 328 1,579 +2
S & P Midcap 400(CME)
Dec02 021022 426.00 428.50 421.50 423.25 -6.75 661 14,959 -34
Mar03 021022 423.75 423.75 423.75 423.75 -6.75      
Jun03 021022 425.75 425.75 425.75 425.75 -6.75      
Total Volume and Open Interest 661 14,959 -34
Russell 2000(CME)
Dec02 021022 365.00 367.50 361.50 363.70 -4.05 1,496 23,567 +21
Mar03 021022 364.20 364.20 364.20 364.20 -4.05      
Jun03 021022 366.20 366.20 366.20 366.20 -4.05      
Total Volume and Open Interest 1,496 23,567 +21
Value Line(KCBT)
Dec02 021022 953.00 968.00 949.00 956.00 -12.00 14 123 +2
Total Volume and Open Interest 15 143 +1
Nikkei 225(CME)
Dec02 021022 8650 8680 8570 8655 -360 1,846 19,580 -438
Mar03 021022 8655 8655 8655 8655 -360 0 23 +0
Total Volume and Open Interest 1,846 19,606 -438
Nikkei 225(SIMEX)
Dec02 021022 8970 8990 8675 8690 -250 10,226 94,183 -509
Mar03 021022 8680 8680 8680 8680 -250 0 440 +0
Jun03 021022 8645 8645 8645 8645 -250      
Total Volume and Open Interest 10,226 94,623 -509
CAC 40(MATIF)
Oct02 021022 3185.0 3229.0 3082.0 3124.5 -29.5 62,583 639,602 -1,609
Nov02 021022 3171.5 3208.0 3125.0 3131.5 -29.5 421 26,777 +348
Dec02 021022 3166.5 3235.5 3138.5 3139.0 -29.5 1,439 97,546 -2,220
Total Volume and Open Interest 64,443 794,961 -3,481
DAX Index(EUREX)
Dec02 021022 3220.0 3316.0 3157.0 3159.0 -126.0 71,037 218,753 -592
Mar03 021022 3270.5 3339.5 3183.0 3183.0 -126.5 334 8,183 +36
Jun03 021022 3310.0 3310.0 3208.0 3208.0 -127.5 191 1,628 +140
Total Volume and Open Interest 71,562 228,564 -416
FT-SE 100(LIFFE)
Dec02 021022 4131.00 4197.50 4110.00 4137.00 +6.00 32,497 435,231 -2,409
Mar03 021022 4126.00 4139.00 4113.00 4124.00 +6.00 20 36,725 +0
Jun03 021022 4137.00 4137.00 4128.00 4136.00 +8.00 108 18,440 +108
Total Volume and Open Interest 32,626 490,897 -2,302
SPI 200(SFE)
Dec02 021022 3021.0 3027.0 2999.0 3008.0 +9.0 10,348 152,685 +4,279
Mar03 021022 3020.0 3020.0 3014.0 3014.0 +8.0 33 1,635 +33
Jun03 021022 3016.0 3022.0 3016.0 3022.0 +6.0 0 1,100 -4
Total Volume and Open Interest 10,453 156,358 +4,358
GSCI(CME)
Nov02 021022 220.40 221.00 219.30 220.30 -1.70 33 15,817 -1,850
Dec02 021022 220.50 220.50 220.50 220.50 -2.00 0 1 +0
Jan03 021022 219.00 219.00 219.00 219.00 -2.00      
Total Volume and Open Interest 33 15,818 -1,850
Bridge CRB Index(NYBOT)
Nov02 021022 228.05 228.75 227.50 228.75 +0.35 15 319 +7
Jan03 021022 229.00 229.75 229.00 229.75 +0.35 4 261 +0
Feb03 021022 227.00 228.75 227.00 228.75 +0.35 0 106 +0
Total Volume and Open Interest 19 705 +7
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

Newsflash

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm