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 Wed November 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021113 565.50 568.00 561.25 567.25 -2.25 2,870 2,540 -1,318
Jan03 021113 556.50 563.75 554.00 563.00 +0.50 43,249 85,495 +906
Mar03 021113 552.00 559.50 548.50 559.25 +1.75 7,431 42,592 +852
May03 021113 545.50 552.50 543.00 552.00 +1.25 4,492 35,309 +324
Jul03 021113 539.00 549.50 539.00 549.00 +1.25 2,447 21,485 +462
Aug03 021113 534.00 541.00 534.00 541.00 unch 19 2,151 -4
Sep03 021113 520.00 520.00 520.00 520.00 -3.00 1 267 +0
Total Volume and Open Interest 61,949 202,358 +1,515
Soybean Meal(CBOT)
Dec02 021113 162.80 164.00 161.90 163.50 +0.20 17,327 44,345 -404
Jan03 021113 162.80 165.00 162.60 164.40 +0.20 8,593 17,410 +284
Mar03 021113 163.50 165.30 163.20 165.10 +0.30 5,044 20,740 -580
May03 021113 162.30 163.50 162.10 163.10 -0.50 3,070 21,091 +524
Jul03 021113 161.80 163.20 161.50 161.90 -0.60 1,765 17,564 +4
Aug03 021113 160.50 162.00 160.50 161.20 +0.30 173 2,831 +80
Sep03 021113 159.00 159.50 158.20 158.40 +0.20 932 3,432 +413
Oct03 021113 156.00 157.00 155.20 155.40 unch 166 2,432 +26
Total Volume and Open Interest 37,858 138,942 +681
Soybean Oil(CBOT)
Dec02 021113 22.08 22.35 21.78 22.28 unch 14,850 69,641 -2,160
Jan03 021113 22.07 22.35 21.78 22.29 unch 8,365 34,128 +1,638
Mar03 021113 21.90 22.23 21.68 22.19 +0.09 4,124 25,171 -43
May03 021113 21.65 21.95 21.45 21.94 +0.09 2,419 18,772 +443
Jul03 021113 21.45 21.78 21.30 21.76 +0.09 1,625 9,603 +313
Aug03 021113 21.05 21.38 21.00 21.38 +0.08 11 2,421 +0
Sep03 021113 20.55 21.00 20.54 20.95 +0.15 77 1,146 +36
Oct03 021113 20.20 20.50 20.20 20.50 +0.20 34 715 +14
Total Volume and Open Interest 32,239 169,350 +482
Canola(WCE)
Nov02 021113 444.2 444.2 442.0 442.0 -2.2 48 178 -37
Jan03 021113 448.0 449.5 445.5 449.2 -1.3 2,039 29,389 -70
Mar03 021113 455.0 456.0 451.5 455.8 -1.6 1,945 14,563 +824
May03 021113 456.5 459.5 456.5 457.4 -3.6 767 6,516 -71
Jul03 021113 459.0 460.0 456.6 456.6 -3.6 535 1,625 +475
Total Volume and Open Interest 5,391 56,160 +1,122
Corn(CBOT)
Dec02 021113 237.00 243.00 236.50 240.50 +2.25 62,384 173,695 -6,486
Mar03 021113 241.75 246.00 241.00 244.25 +1.50 25,788 181,174 +7,060
May03 021113 243.75 247.25 243.00 246.25 +1.50 4,596 52,885 +714
Jul03 021113 244.50 249.25 244.50 246.75 +0.50 5,383 50,931 +1,538
Sep03 021113 243.00 245.00 242.00 244.00 +1.00 475 13,086 +240
Dec03 021113 240.50 243.50 240.00 242.50 +1.25 2,085 34,666 +395
Total Volume and Open Interest 100,805 510,857 +3,490
Wheat(CBOT)
Dec02 021113 370.00 384.00 369.00 381.00 +6.50 30,813 38,707 -6,624
Mar03 021113 370.00 384.00 370.00 381.75 +6.00 19,715 41,736 +3,891
May03 021113 351.75 361.00 351.75 359.50 +4.00 851 3,390 +75
Jul03 021113 313.00 318.00 312.00 317.25 -1.50 1,971 13,389 -21
Sep03 021113 318.00 321.00 318.00 321.00 -1.50 40 1,615 -1
Total Volume and Open Interest 53,624 102,345 -2,626
Wheat(KCBT)
Dec02 021113 397.00 420.00 396.00 417.75 +13.75 8,343 22,851 -2,031
Mar03 021113 400.00 416.50 398.00 415.25 +12.00 8,888 26,821 +748
May03 021113 383.00 393.50 383.00 392.00 +6.00 1,629 4,816 +497
Jul03 021113 346.50 356.00 346.00 353.50 +6.00 2,163 9,615 +360
Sep03 021113 347.00 354.00 347.00 354.00 +6.00 146 1,795 -16
Total Volume and Open Interest 21,187 66,785 -424
Wheat(MGE)
Dec02 021113 420.00 433.50 417.50 429.00 +7.50 3,773 12,065 -1,080
Mar03 021113 429.00 439.25 425.00 435.00 +4.00 3,755 12,563 -543
May03 021113 421.00 433.00 420.50 430.00 +7.00 1,035 3,612 +177
Jul03 021113 409.00 418.00 408.00 418.00 +8.00 319 1,726 -230
Sep03 021113 375.00 388.00 372.50 387.00 +11.00 915 1,293 +226
Total Volume and Open Interest 9,905 32,291 -1,557
Oats(CBOT)
Dec02 021113 189.75 192.75 188.25 188.50 -2.00 1,410 5,779 -6
Mar03 021113 188.25 192.75 188.25 188.50 -1.50 556 3,212 +17
May03 021113 183.75 184.50 180.00 180.00 -2.00 32 780 +18
Jul03 021113 169.00 170.00 169.00 170.00 -1.00 21 81 +10
Total Volume and Open Interest 2,019 9,869 +39
Rough Rice(CBOT)
Nov02 021113 3.82 3.86 3.80 3.86 -0.06 43 167 -7
Jan03 021113 4.08 4.08 3.96 4.03 -0.05 215 5,202 -3
Mar03 021113 4.23 4.25 4.18 4.25 -0.03 73 1,656 +39
May03 021113 4.44 4.47 4.42 4.47 -0.04 1 1,008 +1
Total Volume and Open Interest 332 8,978 +30
Live Cattle(CME)
Dec02 021113 73.075 73.450 72.775 73.100 +0.175 10,345 43,592 -1,834
Feb03 021113 76.650 77.000 76.300 76.975 +0.325 5,168 35,254 +1,588
Apr03 021113 75.925 76.325 75.725 76.200 +0.250 2,023 24,040 +353
Jun03 021113 70.000 70.150 69.850 70.075 unch 866 13,959 +154
Aug03 021113 68.650 68.750 68.500 68.575 -0.125 678 2,770 +358
Oct03 021113 69.700 69.750 69.700 69.750 +0.100 13 705 +12
Total Volume and Open Interest 19,093 120,320 +631
Feeder Cattle(CME)
Nov02 021113 83.250 83.250 82.925 83.050 -0.125 567 2,827 -203
Jan03 021113 83.025 83.350 82.800 83.050 +0.025 1,178 7,415 +390
Mar03 021113 81.050 81.300 80.950 81.000 -0.050 322 2,374 +52
Apr03 021113 80.400 80.700 80.250 80.300 +0.100 249 851 +161
May03 021113 80.400 80.500 80.300 80.300 unch 4 398 -3
Aug03 021113 82.300 82.500 82.300 82.400 unch 32 241 +19
Sep03 021113 82.400 82.450 82.400 82.425 +0.175 3 24 +0
Total Volume and Open Interest 2,355 14,131 +416
Lean Hogs(CME)
Dec02 021113 45.100 46.300 44.650 45.150 +0.050 5,705 22,173 -301
Feb03 021113 52.000 53.250 52.000 52.375 +0.150 3,428 12,025 +515
Apr03 021113 55.700 56.600 55.700 56.175 +0.100 638 3,251 +127
May03 021113 60.850 61.300 60.850 61.100 -0.100 33 1,123 +16
Jun03 021113 62.650 63.450 62.650 63.300 +0.400 300 2,207 +189
Jul03 021113 60.350 60.950 60.350 60.950 +0.300 25 517 -4
Aug03 021113 57.400 58.000 57.350 57.700 +0.300 18 268 -3
Oct03 021113 52.150 52.150 51.900 52.050 -0.150 3 58 +2
Total Volume and Open Interest 10,151 41,636 +541
Pork Bellies(CME)
Feb03 021113 80.500 82.350 80.200 81.675 +1.175 465 1,616 -117
Mar03 021113 79.875 81.400 79.550 80.950 +1.075 26 122 +0
May03 021113 81.500 81.500 81.500 81.500 +0.800 8 34 +5
Jul03 021113 80.800 81.000 80.800 81.000 +0.600 1 26 -1
Aug03 021113 79.000 79.000 79.000 79.000 unch 0 4 +0
Total Volume and Open Interest 500 1,802 -113
Cocoa(NYBOT)
Dec02 021113 1760 1780 1720 1722 -36 3,473 6,595 -2,963
Mar03 021113 1737 1748 1711 1716 -21 6,427 27,361 +890
May03 021113 1715 1732 1710 1712 -21 883 9,468 +490
Jul03 021113 1710 1710 1704 1704 -21 2,230 7,797 -1,183
Sep03 021113 1705 1705 1701 1701 -22 50 9,084 -13
Dec03 021113 1705 1705 1700 1702 -22 181 10,584 -3
Mar04 021113 1710 1710 1706 1706 -22 164 2,857 +149
Total Volume and Open Interest 13,436 81,995 -2,605
Coffee "C"(NYBOT)
Dec02 021113 63.50 65.35 63.00 64.00 +0.25 7,425 23,676 -4,768
Mar03 021113 67.00 68.40 67.00 67.35 +0.35 6,891 28,111 +2,271
May03 021113 69.25 70.20 69.20 69.25 +0.45 890 8,421 +77
Jul03 021113 71.25 72.00 71.00 71.05 +0.45 625 6,699 +206
Sep03 021113 73.10 73.75 72.80 72.80 +0.50 243 4,073 +83
Dec03 021113 75.80 76.30 74.90 74.90 +0.40 188 753 +63
Total Volume and Open Interest 16,386 73,028 -1,995
Orange Juice(NYBOT)
Jan03 021113 100.40 100.90 100.30 100.55 +0.15 527 12,009 +8
Mar03 021113 102.90 103.25 102.90 103.10 unch 105 4,701 +23
May03 021113 104.90 104.90 104.70 104.70 +0.20 16 4,158 -13
Jul03 021113 105.95 105.95 105.95 105.95 +0.45 11 805 +0
Sep03 021113 106.00 106.40 106.00 106.40 +0.50 10 47 +10
Total Volume and Open Interest 669 22,052 +28
Sugar #11(NYBOT)
Mar03 021113 6.95 6.95 6.58 6.75 -0.31 18,729 130,515 -3,718
May03 021113 6.40 6.45 6.15 6.33 -0.25 1,277 25,592 -213
Jul03 021113 5.95 5.96 5.78 5.88 -0.20 1,940 24,869 +231
Oct03 021113 5.91 5.92 5.80 5.86 -0.15 1,727 16,370 +227
Mar04 021113 5.96 5.96 5.83 5.88 -0.14 202 7,255 -9
Total Volume and Open Interest 23,910 210,012 -3,462
London Cocoa(LCE)
Dec02 021113 1145 1155 1132 1135 -14 2,616 34,544 -719
Mar03 021113 1175 1183 1157 1162 -14 3,070 64,694 +335
May03 021113 1190 1197 1177 1178 -15 904 26,010 +384
Jul03 021113 1200 1209 1190 1192 -16 2,765 14,120 -1,035
Sep03 021113 1210 1215 1203 1203 -15 105 10,706 -30
Dec03 021113 1210 1213 1208 1208 -14 173 14,737 +128
Mar04 021113 1227 1229 1222 1222 -13 147 3,832 +54
Total Volume and Open Interest 9,798 169,121 -881
London Coffee(LCE)
Nov02 021113 736.00 761.00 735.00 758.00 +18.00 253 2,547 -241
Jan03 021113 737.00 770.00 735.00 760.00 +18.00 2,991 57,596 +34
Mar03 021113 754.00 785.00 751.00 774.00 +18.00 948 33,666 +325
May03 021113 767.00 796.00 766.00 789.00 +18.00 195 15,810 +67
Jul03 021113 810.00 810.00 798.00 804.00 +18.00 70 14,427 +60
Sep03 021113 802.00 825.00 802.00 819.00 +18.00 61 7,328 -15
Total Volume and Open Interest 4,745 135,530 +411
London Sugar(LCE)
Dec02 021113 214.00 216.00 210.00 210.10 -5.00 2,968 6,521 -1,328
Mar03 021113 194.90 196.00 190.00 190.10 -6.00 3,594 30,910 +1,246
May03 021113 189.00 189.50 183.20 183.60 -6.50 384 6,872 -76
Aug03 021113 182.00 183.20 178.00 178.00 -4.70 361 6,082 +209
Oct03 021113 171.00 171.00 167.50 167.60 -4.50 114 3,800 -4
Total Volume and Open Interest 7,431 57,053 +47
Cotton(NYBOT)
Dec02 021113 47.58 47.60 46.60 47.35 -0.22 8,728 35,314 -4,415
Mar03 021113 49.47 49.55 48.80 49.41 -0.25 7,257 26,783 +3,594
May03 021113 52.70 53.20 52.40 53.17 +0.02 738 14,314 +66
Jul03 021113 53.75 54.10 53.45 54.10 unch 493 5,318 +89
Oct03 021113 53.85 53.85 53.85 53.85 +0.25 32 249 +27
Dec03 021113 54.50 54.65 54.10 54.65 +0.05 185 2,650 +62
Total Volume and Open Interest 17,433 85,242 -577
Lumber(CME)
Nov02 021113 207.8 209.2 204.2 204.3 -4.7 293 473 -216
Jan03 021113 222.5 226.5 222.5 224.5 +0.5 290 2,361 -10
Mar03 021113 241.9 242.0 238.2 241.0 +1.8 80 422 +16
May03 021113 247.1 249.0 247.0 249.0 +1.0 19 157 +6
Total Volume and Open Interest 702 3,455 -196
Crude Oil(NYM)
Dec02 021113 25.75 26.00 24.81 25.19 -0.71 77,589 100,453 -4,892
Jan03 021113 25.15 25.30 24.14 24.48 -0.82 62,778 106,933 +10,738
Feb03 021113 24.75 24.92 23.95 24.21 -0.73 10,985 31,392 -91
Mar03 021113 24.59 24.77 23.70 24.05 -0.65 4,333 25,119 +21
Apr03 021113 24.40 24.50 23.60 23.90 -0.58 1,893 27,520 -183
May03 021113 24.25 24.25 23.55 23.76 -0.52 663 19,446 +163
Jun03 021113 24.10 24.10 23.40 23.63 -0.47 3,667 29,136 -245
Jul03 021113 23.99 23.99 23.51 23.51 -0.43 1,153 17,073 +30
Aug03 021113 23.40 23.40 23.40 23.40 -0.40 341 10,569 +45
Sep03 021113 23.25 23.31 23.25 23.31 -0.36 311 14,873 -9
Total Volume and Open Interest 171,644 498,811 +6,905
Heating Oil(NYM)
Dec02 021113 68.70 69.10 66.30 67.25 -1.76 19,297 47,361 -2,612
Jan03 021113 69.15 69.50 66.80 67.76 -1.73 9,883 41,696 +2,423
Feb03 021113 68.80 69.10 66.80 67.61 -1.48 2,289 19,986 -19
Mar03 021113 67.20 67.50 65.50 66.16 -1.28 1,487 12,445 +78
Apr03 021113 65.40 66.00 63.80 64.71 -1.08 849 13,134 -30
May03 021113 64.40 64.40 62.95 63.26 -0.88 422 4,763 +38
Jun03 021113 63.90 63.90 62.69 62.91 -0.78 814 5,802 -226
Jul03 021113 63.85 63.90 62.15 62.91 -0.68 727 3,692 -10
Aug03 021113 64.05 64.05 62.70 63.16 -0.63 81 2,745 +59
Sep03 021113 64.65 64.65 63.70 63.76 -0.63 91 1,935 +32
Total Volume and Open Interest 36,607 161,646 -308
Unleaded Gas(NYM)
Dec02 021113 69.20 71.10 68.40 68.54 -1.30 29,901 34,495 -4,094
Jan03 021113 68.10 69.10 66.40 66.87 -1.78 14,808 27,607 +3,212
Feb03 021113 68.40 69.00 66.75 67.12 -1.78 1,478 12,013 -537
Mar03 021113 68.85 68.85 67.80 67.87 -1.78 1,355 8,634 +398
Apr03 021113 76.00 76.20 74.27 74.27 -1.73 736 7,987 +250
May03 021113 76.00 76.00 74.30 74.35 -1.70 373 4,525 -17
Jun03 021113 75.00 75.00 73.75 73.75 -1.65 85 3,363 +68
Jul03 021113 73.80 73.80 72.50 72.65 -1.60 1 1,687 +1
Total Volume and Open Interest 49,065 105,436 -634
Natural Gas(NYM)
Dec02 021113 3.815 3.890 3.740 3.877 +0.005 29,218 48,090 +189
Jan03 021113 3.920 3.990 3.860 3.982 -0.009 10,320 43,518 +692
Feb03 021113 3.880 3.945 3.830 3.936 -0.012 3,680 28,634 -172
Mar03 021113 3.830 3.885 3.780 3.870 -0.012 4,824 35,550 -1,184
Apr03 021113 3.745 3.790 3.720 3.770 -0.012 2,561 18,024 -161
May03 021113 3.725 3.780 3.710 3.740 -0.012 1,363 13,725 -391
Jun03 021113 3.760 3.800 3.740 3.767 -0.013 283 22,690 -6
Jul03 021113 3.790 3.802 3.760 3.802 -0.013 658 15,491 -178
Total Volume and Open Interest 65,883 396,699 -2,782
Brent Crude Oil(IPE)
Dec02 021113 24.00 24.04 22.60 22.70 -1.02 36,126 50,565 -8,230
Jan03 021113 23.95 24.00 22.55 22.86 -0.82 41,317 79,395 +700
Feb03 021113 23.88 23.88 22.55 22.91 -0.72 12,306 37,944 +6,135
Mar03 021113 23.71 23.71 22.56 22.81 -0.64 2,597 21,358 +188
Apr03 021113 23.44 23.45 22.47 22.71 -0.56 1,208 16,451 +584
May03 021113 23.30 23.30 22.39 22.60 -0.52 973 13,194 +417
Jun03 021113 23.23 23.23 22.30 22.48 -0.48 3,721 21,625 +324
Jul03 021113 23.02 23.02 22.40 22.40 -0.42 117 9,027 -77
Total Volume and Open Interest 100,130 303,805 +456
Gas Oil(IPE)
Dec02 021113 207.50 208.50 195.75 196.25 -9.75 25,754 69,839 -2,119
Jan03 021113 208.75 209.75 197.50 198.00 -9.25 10,940 48,128 +3,230
Feb03 021113 207.00 207.00 197.50 197.50 -9.00 1,818 14,411 +857
Mar03 021113 205.25 205.25 196.25 196.25 -8.50 644 9,252 -1
Apr03 021113 203.00 203.00 194.00 194.00 -8.00 9 8,128 +0
May03 021113 200.00 200.00 192.00 192.00 -7.25 519 1,976 -14
Jun03 021113 198.00 198.00 190.50 190.50 -7.00 1,128 20,018 -266
Jul03 021113 191.00 191.00 191.00 191.00 -7.00 0 1,481 +0
Total Volume and Open Interest 56,235 199,406 -11,349
US Dollar Index(NYBOT)
Dec02 021113 104.91 105.45 104.91 105.27 +0.45 3,909 18,709 +1,362
Mar03 021113 105.46 105.88 105.46 105.82 +0.45 36 2,136 +25
Jun03 021113 106.37 106.37 106.37 106.37 +0.45 1 4 +0
Total Volume and Open Interest 3,946 20,849 +1,387
Australian Dollar(CME)
Dec02 021113 55.79 55.92 55.77 55.85 -0.05 1,962 42,123 -1,145
Mar03 021113 55.35 55.40 55.35 55.40 -0.05 80 345 +27
Jun03 021113 54.95 54.95 54.95 54.95 -0.05 0 680 +0
Total Volume and Open Interest 2,100 43,395 -1,060
British Pound(CME)
Dec02 021113 158.44 158.64 158.04 158.16 -0.34 3,087 45,491 -417
Mar03 021113 157.40 157.56 157.10 157.16 -0.34 189 437 +206
Jun03 021113 156.18 156.18 156.18 156.18 -0.34 0 4 +0
Total Volume and Open Interest 3,276 45,933 -211
Canadian Dollar(CME)
Dec02 021113 63.24 63.49 63.13 63.40 +0.07 14,135 50,296 -3,663
Mar03 021113 63.04 63.30 62.91 63.18 +0.07 848 5,908 +600
Jun03 021113 62.80 63.00 62.75 62.98 +0.07 92 2,416 +20
Sep03 021113 62.65 62.79 62.65 62.79 +0.07 28 763 +7
Total Volume and Open Interest 15,150 59,832 -2,999
Japanese Yen(CME)
Dec02 021113 83.44 83.52 83.22 83.25 -0.44 6,353 75,701 +854
Mar03 021113 83.77 83.77 83.52 83.55 -0.43 338 1,174 +20
Jun03 021113 83.84 83.84 83.84 83.84 -0.43 0 50 +0
Total Volume and Open Interest 6,981 77,422 +1,164
Swiss Franc(CME)
Dec02 021113 68.87 69.05 68.58 68.67 -0.55 5,163 53,758 +467
Mar03 021113 69.02 69.04 68.74 68.79 -0.56 235 902 +128
Jun03 021113 68.93 68.93 68.93 68.93 -0.56 0 8 +0
Total Volume and Open Interest 5,398 54,699 +595
EuroFX(CME)
Dec02 021113 100.53 100.77 100.38 100.50 -0.47 7,199 103,794 +1,218
Mar03 021113 100.14 100.33 100.00 100.10 -0.47 188 1,542 +152
Jun03 021113 99.80 99.80 99.74 99.74 -0.47 0 337 +0
Total Volume and Open Interest 7,387 105,714 +1,370
Mexican Peso(CME)
Dec02 021113 9635.0 9720.0 9625.0 9705.0 +60.0 3,395 16,557 -108
Mar03 021113 9440.0 9517.0 9435.0 9517.0 +62.0 184 2,839 -33
Total Volume and Open Interest 3,682 19,933 -41
30-Year T-Bonds(CBOT)
Dec02 021113 112~29 113~10 112~10 113~02 +0~07 190,878 408,652 -1,631
Mar03 021113 111~24 112~00 111~05 111~26 +0~07 3,368 56,345 +1,453
Jun03 021113 110~13 110~18 110~02 110~18 +0~07 140 548 +84
Total Volume and Open Interest 194,519 465,633 -8
Municipal Bonds(CBOT)
Dec02 021113 108~30 109~09 108~16 109~00 +0~03 719 3,702 +68
Mar03 021113 103~00 103~00 102~28 102~31 -0~03 62 127 +23
Total Volume and Open Interest 781 3,829 +91
10-Year T-Notes(CBOT)
Dec02 021113 115~055 115~135 114~270 115~085 +0~060 405,679 832,448 -20,286
Mar03 021113 113~290 114~060 113~250 114~030 +0~060 51,208 111,619 +21,481
Total Volume and Open Interest 456,887 944,092 +1,195
5-Year T-Notes(CBOT)
Dec02 021113 113~180 113~270 113~160 113~225 +0~030 113,327 0 -634,062
Mar03 021113 112~180 112~180 112~120 112~135 +0~025 1,001 0 -41,475
Total Volume and Open Interest 114,328    
2 Year T-Notes(CBOT)
Dec02 021113 107~048 107~060 107~044 107~060 +0~012 4,879 111,219 +218
Mar03 021113 106~120 107~005 106~120 107~005 +0~013 100 1,310 +0
Total Volume and Open Interest 4,979 112,529 +218
3-Mth T-Bills(IMM)
Dec02 021113 98.79 98.79 98.79 98.79 -0.01 2 571 +0
Total Volume and Open Interest 2 575 +0
Eurodollars(CME)
Dec02 021113 98.625 98.625 98.605 98.610 -0.015 87,055 939,968 +3,648
Mar03 021113 98.605 98.625 98.585 98.590 -0.015 95,256 711,489 +13,309
Jun03 021113 98.385 98.440 98.375 98.390 unch 77,156 568,644 +3,118
Sep03 021113 98.100 98.175 98.090 98.105 +0.015 66,031 485,289 +793
Dec03 021113 97.740 97.825 97.735 97.770 +0.035 56,450 399,956 +280
Mar04 021113 97.355 97.420 97.340 97.380 +0.035 39,150 256,169 -5,642
Jun04 021113 96.995 97.050 96.980 97.020 +0.035 27,222 192,834 -340
Sep04 021113 96.725 96.775 96.705 96.745 +0.030 17,220 166,768 -1,908
Dec04 021113 96.515 96.535 96.485 96.530 +0.030 7,606 132,510 +113
Mar05 021113 96.340 96.360 96.320 96.355 +0.030 7,757 115,803 +216
Jun05 021113 96.165 96.185 96.135 96.185 +0.025 6,447 95,359 -285
Sep05 021113 96.030 96.050 96.005 96.040 +0.020 7,624 96,008 -832
Total Volume and Open Interest 522,942 4,685,972 +11,312
3-Mth Euro-Yen(CME)
Dec02 021113 99.92 99.92 99.92 99.92 unch 0 9,613 +539
Mar03 021113 99.89 99.89 99.89 99.89 unch 1,515 11,014 +190
Jun03 021113 99.91 99.91 99.91 99.91 unch 0 6,670 -38
Sep03 021113 99.89 99.89 99.89 99.89 unch 2 5,798 +27
Dec03 021113 99.87 99.87 99.87 99.87 unch 1 1,735 +0
Mar04 021113 99.82 99.82 99.82 99.82 unch 0 824 +0
Jun04 021113 99.81 99.81 99.81 99.81 -0.01 0 630 +0
Sep04 021113 99.77 99.77 99.77 99.77 unch 3 1,359 +3
Dec04 021113 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021113 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 1,521 41,865 +721
3-Mth Euro-Yen(SIMEX)
Dec02 021113 99.92 99.92 99.92 99.92 unch 58 51,512 +0
Mar03 021113 99.89 99.89 99.89 99.89 unch 619 39,371 -328
Jun03 021113 99.90 99.90 99.90 99.90 unch 208 46,307 -157
Sep03 021113 99.89 99.89 99.89 99.89 unch 784 31,978 -203
Dec03 021113 99.86 99.87 99.86 99.87 unch 101 25,772 -1
Mar04 021113 99.82 99.82 99.82 99.82 unch 144 20,450 +12
Jun04 021113 99.81 99.81 99.81 99.81 unch 55 12,150 -16
Sep04 021113 99.77 99.78 99.77 99.77 unch 10 3,277 -1
Total Volume and Open Interest 1,979 245,677 -694
German Euro-Bund(EUREX)
Dec02 021112 112.00 112.24 111.87 112.20 +0.31 342,452 718,885 -7,873
Mar03 021112 111.67 111.78 111.56 111.78 +0.31 2,766 19,837 +744
Jun03 021112 111.00 111.30 111.00 111.30 +0.31 51 2 +0
Total Volume and Open Interest 345,269 738,724 -7,129
German Euro-Bobl(EUREX)
Dec02 021112 109.66 109.74 109.51 109.70 +0.12 173,663 599,155 -1,002
Mar03 021112 109.54 109.70 109.54 109.70 +0.15 1,323 8,234 +380
Jun03 021112 109.21 109.21 109.21 109.21 +0.13 500 0 +0
Total Volume and Open Interest 175,486 607,389 -622
Long Gilt(LIFFE)
Dec02 021112 119~30 120~04 119~24 119~30 +0~09 15,164 81,144 +1,759
Mar03 021112 119~05 119~05 119~05 119~05 +0~09      
Total Volume and Open Interest 15,164 81,144 +1,759
3-Mth Short Sterling(LIFFE)
Dec02 021112 96.12 96.12 96.07 96.09 -0.02 12,300 0 +0
Mar03 021112 96.18 96.18 96.10 96.13 -0.03 16,387 0 +0
Jun03 021112 96.12 96.13 96.05 96.08 -0.02 11,036 0 +0
Total Volume and Open Interest 58,193    
3-Mth Euribor(LIFFE)
Dec02 021112 97.020 97.060 97.020 97.045 +0.040 59,012 580,590 -6,427
Mar03 021112 97.180 97.210 97.170 97.190 +0.025 52,208 503,967 -9,058
Jun03 021112 97.190 97.215 97.170 97.205 +0.035 31,636 338,981 +409
Total Volume and Open Interest 219,129 2,218,994 -11,204
3-Mth Aus T-Bills(SFE)
Dec02 021113 95.29 95.32 95.28 95.30 unch 12,943 230,959 -96,303
Mar03 021113 95.37 95.43 95.36 95.40 +0.01 7,407 100,299 -7,958
Jun03 021113 95.33 95.38 95.32 95.36 +0.01 4,896 49,029 +1,524
Sep03 021113 95.25 95.31 95.24 95.27 unch 1,327 23,441 +189
Dec03 021113 95.14 95.18 95.14 95.17 +0.02 145 14,345 -362
Mar04 021113 95.06 95.07 95.05 95.05 +0.01 151 9,677 -99
Jun04 021113 94.93 94.94 94.93 94.94 +0.01 93 6,307 -283
Sep04 021113 94.82 94.87 94.82 94.85 +0.01 248 4,772 +152
Dec04 021113 94.76 94.76 94.76 94.76 +0.01 12 1,947 -289
Mar05 021113 94.69 94.69 94.69 94.69 +0.01 2 491 -270
Total Volume and Open Interest 27,224 441,896 -103,754
10-Year Aus T-Bonds(SFE)
Dec02 021113 94.72 94.82 94.71 94.79 unch 34,929 177,854 +0
Mar03 021113 94.79 94.79 94.79 94.79 unch      
Total Volume and Open Interest 34,929 177,854 -86,898
3-Year Aus T-Bonds(SFE)
Dec02 021113 95.22 95.30 95.21 95.28 +0.01 61,182 587,725 -36,286
Mar03 021113 95.28 95.28 95.28 95.28 +0.01      
Total Volume and Open Interest 61,182 587,725 -36,286
Gold(CMX)
Dec02 021113 323.7 325.4 317.0 318.9 -5.8 39,963 107,485 +7,888
Feb03 021113 325.0 326.2 318.5 319.7 -5.8 3,323 17,686 +1,514
Apr03 021113 325.5 327.0 319.0 320.2 -5.8 108 7,029 +45
Jun03 021113 326.0 327.2 320.0 320.6 -5.8 1,255 7,570 +206
Aug03 021113 326.5 326.5 321.0 321.0 -5.8 36 8,237 +10
Oct03 021113 321.4 321.4 321.4 321.4 -5.8 24 1,083 -4
Total Volume and Open Interest 45,821 174,682 +10,504
Silver(CMX)
Dec02 021113 458.5 463.0 452.5 456.0 -4.0 7,614 46,342 -1,382
Mar03 021113 463.0 464.5 455.0 458.3 -4.0 828 20,365 +452
May03 021113 456.0 459.4 456.0 459.4 -4.0 3 2,505 +0
Jul03 021113 464.0 466.5 459.0 460.4 -4.1 236 6,654 +112
Sep03 021113 461.3 461.3 461.3 461.3 -4.1 2 869 -2
Total Volume and Open Interest 8,871 84,103 -753
Platinum(NYM)
Jan03 021113 586.0 590.9 581.2 585.3 +6.6 363 7,045 +12
Apr03 021113 576.0 578.3 576.0 578.3 +6.6 5 60 +5
Jul03 021113 574.8 574.8 574.8 574.8 +6.6 0 4 +0
Total Volume and Open Interest 368 7,109 +17
Palladium(NYME)
Dec02 021113 284.20 289.00 283.00 286.00 unch 131 1,768 -9
Mar03 021113 286.00 286.00 286.00 286.00 unch 21 260 +15
Total Volume and Open Interest 152 2,028 +6
Copper(CMX)
Dec02 021113 71.65 72.20 71.15 71.75 -0.35 4,112 51,529 -490
Mar03 021113 72.45 72.95 72.00 72.55 -0.35 716 11,446 +273
May03 021113 72.90 73.00 72.75 73.00 -0.40 27 4,206 -3
Jul03 021113 73.30 73.40 73.10 73.40 -0.40 28 3,844 -1
Sep03 021113 73.45 73.70 73.45 73.70 -0.40 5 4,181 -2
Total Volume and Open Interest 5,080 91,047 -418
DJIA Index(CBOT)
Dec02 021113 8350 8490 8282 8425 +28 20,117 33,260 +582
Mar03 021113 8300 8469 8270 8410 +28 106 478 +81
Jun03 021113 8394 8394 8394 8394 +28 1 1 +1
Total Volume and Open Interest 20,224 33,768 +664
S & P 500(CME)
Dec02 021113 879.00 892.50 870.50 885.70 +0.90 63,604 543,754 -3,719
Mar03 021113 878.00 885.50 872.00 884.60 +0.90 1,204 74,005 +1,132
Jun03 021113 884.20 884.20 884.20 884.20 +1.00 0 4,503 +0
Sep03 021113 884.90 884.90 884.90 884.90 +1.00 0 38 +0
Total Volume and Open Interest 64,808 622,319 -2,587
S & P 500 E-Mini(Globex)
Dec02 021113 885.00 892.75 870.25 885.75 +1.00 602,744 390,867 -17,432
Mar03 021113 880.00 900.00 873.00 884.50 +0.75 34 169 -1
Total Volume and Open Interest 602,778 391,036 -17,433
NASDAQ 100(CME)
Dec02 021113 996.00 1025.00 986.00 1016.50 +12.00 14,096 0 -73,585
Mar03 021113 1019.50 1019.50 1019.50 1019.50 +12.00      
Jun03 021113 1023.00 1023.00 1023.00 1023.00 +12.00      
Total Volume and Open Interest 14,096    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021112 978.5 1023.0 975.0 1004.5 +24.0 186,596 135,526 -8,101
Mar03 021112 992.0 1021.0 992.0 1007.5 +23.0 5 9 +1
Total Volume and Open Interest 186,601 135,535 -8,100
NYSE Composite(NYBOT)
Dec02 021113 467.00 472.00 463.50 470.00 unch 660 2,025 +178
Mar03 021113 469.50 469.50 469.50 469.50 unch 0 80 +0
Jun03 021113 469.00 469.00 469.00 469.00 unch      
Total Volume and Open Interest 660 2,105 +178
S & P Midcap 400(CME)
Dec02 021113 418.00 423.00 413.25 419.50 +0.25 1,538 15,119 +151
Mar03 021113 419.85 419.85 419.85 419.85 +0.20      
Jun03 021113 420.85 420.85 420.85 420.85 +0.20      
Total Volume and Open Interest 1,538 15,119 +151
Russell 2000(CME)
Dec02 021113 373.50 380.00 370.50 378.00 +2.10 2,504 24,626 +400
Mar03 021113 377.90 377.90 377.90 377.90 +1.50      
Jun03 021113 379.90 379.90 379.90 379.90 +1.50      
Total Volume and Open Interest 2,504 24,626 +400
Value Line(KCBT)
Dec02 021113 979.00 1004.50 974.00 997.00 +6.00 105 225 +36
Total Volume and Open Interest 107 246 +37
Nikkei 225(CME)
Dec02 021112 8440 8540 8440 8530 +140 1,626 19,223 +260
Mar03 021112 8580 8580 8540 8540 +140 1 45 +1
Total Volume and Open Interest 1,629 19,272 +262
Nikkei 225(SIMEX)
Dec02 021113 8530 8535 8380 8420 -70 16,388 97,955 +1,454
Mar03 021113 8410 8410 8410 8410 -70 0 441 +0
Jun03 021113 8370 8370 8370 8370 -70      
Total Volume and Open Interest 16,388 98,396 +1,454
CAC 40(MATIF)
Nov02 021112 3031.5 3099.0 3028.0 3069.0 +9.5 35,135 461,823 -3,901
Dec02 021112 3044.0 3100.0 3042.0 3075.5 +9.5 571 122,958 -1,303
Jan03 021112 3082.0 3082.0 3082.0 3082.0 +9.5      
Total Volume and Open Interest 35,706 618,884 -5,204
DAX Index(EUREX)
Dec02 021113 3090.0 3133.0 2997.5 3084.0 -44.0 79,372 225,167 -972
Mar03 021113 3058.0 3131.5 3038.5 3106.5 -44.0 128 12,937 +108
Jun03 021113 3062.0 3128.5 3062.0 3128.5 -45.0 1 1,986 +1
Total Volume and Open Interest 79,501 240,090 -863
FT-SE 100(LIFFE)
Dec02 021113 4054.00 4080.50 3992.00 4043.00 -45.00 60,180 381,131 +404
Mar03 021113 4049.00 4052.00 3987.50 4027.00 -44.50 327 45,162 -107
Jun03 021113 4052.50 4062.00 4005.00 4036.00 -45.50 151 22,079 -51
Total Volume and Open Interest 60,913 451,763 +176
SPI 200(SFE)
Dec02 021112 2962.0 2988.0 2952.0 2980.0 +3.0 9,567 153,852 -5,944
Mar03 021112 2969.0 2989.0 2969.0 2984.0 +3.0 293 2,266 +188
Jun03 021112 2991.0 2991.0 2991.0 2991.0 +3.0 0 1,238 +0
Total Volume and Open Interest 10,566 159,306 -4,966
GSCI(CME)
Nov02 021113 206.10 206.80 201.80 203.50 -3.50 2,327 6,515 -895
Dec02 021113 206.10 206.40 203.50 204.15 -3.70 2,262 10,150 +2,086
Jan03 021113 203.50 203.50 203.50 203.50 -3.50      
Total Volume and Open Interest 4,589 16,665 +1,191
Bridge CRB Index(NYBOT)
Jan03 021113 224.00 224.50 222.00 223.00 -3.00 112 338 +37
Feb03 021113 223.00 223.00 222.25 222.25 -3.00 0 220 +0
Apr03 021113 221.00 221.00 221.00 221.00 -3.00 2 116 +2
Total Volume and Open Interest 114 674 +39
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

MRCI's Special Spread Charts has two new additions!
Seasonal AVERAGE charts for both Live Cattle & Lean Hogs. 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!