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 December 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021203 576.00 576.00 564.00 564.50 -14.00 48,464 90,196 +2,125
Mar03 021203 571.50 572.00 560.00 560.50 -14.25 11,877 50,668 +2,062
May03 021203 563.00 563.00 552.00 552.25 -13.00 4,400 40,545 +134
Jul03 021203 558.00 558.00 547.50 548.25 -11.75 3,030 25,254 +1,160
Aug03 021203 547.50 548.00 539.00 539.00 -11.00 64 2,123 +12
Sep03 021203 526.00 526.00 523.50 524.00 -7.00 6 292 +2
Nov03 021203 510.50 510.50 506.00 506.50 -4.75 1,331 15,612 +447
Total Volume and Open Interest 69,172 224,859 +5,942
Soybean Meal(CBOT)
Dec02 021203 169.50 169.50 166.10 166.20 -3.90 9,510 8,216 -2,820
Jan03 021203 171.00 171.00 167.30 167.50 -3.90 22,284 35,036 +3,907
Mar03 021203 169.80 170.00 167.00 167.20 -3.30 6,977 26,429 -4
May03 021203 168.00 168.10 165.10 165.30 -3.10 3,899 26,490 +92
Jul03 021203 166.60 166.60 163.80 163.90 -3.20 2,025 19,686 +1,104
Aug03 021203 163.50 163.50 160.80 160.90 -3.00 240 5,005 +123
Sep03 021203 158.00 158.00 157.50 157.50 -2.00 462 3,971 -39
Oct03 021203 154.40 154.40 153.10 153.10 -1.40 74 3,148 -35
Total Volume and Open Interest 46,067 138,994 +2,340
Soybean Oil(CBOT)
Dec02 021203 22.28 22.28 21.55 21.62 -0.75 4,417 6,891 -1,966
Jan03 021203 22.18 22.18 21.57 21.64 -0.75 17,732 68,498 -2,151
Mar03 021203 22.15 22.20 21.53 21.61 -0.73 6,885 47,783 +1,574
May03 021203 21.90 21.90 21.25 21.36 -0.64 4,261 24,019 +1,082
Jul03 021203 21.45 21.50 21.05 21.15 -0.50 1,420 14,407 +782
Aug03 021203 21.00 21.00 20.85 20.85 -0.46 396 3,326 -216
Sep03 021203 20.81 20.81 20.56 20.60 -0.36 450 1,631 -28
Oct03 021203 20.40 20.40 20.25 20.25 -0.20 0 1,020 +0
Total Volume and Open Interest 36,033 176,441 -890
Canola(WCE)
Jan03 021203 442.6 444.5 435.0 437.3 -5.3 5,694 26,450 -1,640
Mar03 021203 449.0 450.2 440.5 442.7 -5.4 2,580 18,076 -323
May03 021203 451.5 453.0 444.0 445.6 -5.4 743 7,013 -9
Jul03 021203 449.0 449.0 444.0 444.8 -3.9 61 2,598 -195
Sep03 021203 388.0 388.0 388.0 388.0 unch 0 200 +0
Total Volume and Open Interest 10,258 62,899 -1,177
Corn(CBOT)
Dec02 021203 239.00 240.00 237.50 237.75 -2.50 11,264 28,080 -3,156
Mar03 021203 239.75 240.75 238.50 238.75 -2.50 33,612 253,811 +3,007
May03 021203 242.00 242.50 240.25 240.75 -2.25 2,555 65,119 +609
Jul03 021203 243.75 244.50 242.25 242.75 -1.75 2,188 63,269 +344
Sep03 021203 242.00 242.25 240.00 240.00 -2.25 493 14,342 +172
Dec03 021203 240.00 240.25 238.50 238.75 -1.25 1,279 38,792 +358
Total Volume and Open Interest 51,425 468,471 +1,335
Wheat(CBOT)
Dec02 021203 372.00 372.00 356.00 356.50 -15.50 3,475 2,980 -1,721
Mar03 021203 375.50 377.00 359.50 360.25 -16.00 16,670 59,927 +981
May03 021203 358.50 358.50 346.00 346.50 -10.50 652 4,383 +25
Jul03 021203 318.00 318.00 308.50 309.25 -8.75 1,441 13,392 +45
Sep03 021203 321.00 321.00 313.00 313.50 -7.50 265 2,074 +54
Total Volume and Open Interest 22,758 86,601 -581
Wheat(KCBT)
Dec02 021203 426.00 426.00 411.50 411.50 -19.00 1,538 1,839 -937
Mar03 021203 411.00 412.00 392.00 393.00 -21.75 5,278 33,236 -256
May03 021203 386.00 389.00 371.50 371.50 -19.00 405 5,010 -38
Jul03 021203 355.50 356.00 345.00 345.00 -11.75 789 9,012 +325
Sep03 021203 345.00 345.00 345.00 345.00 -11.00 108 2,110 +15
Total Volume and Open Interest 8,194 52,295 -848
Wheat(MGE)
Dec02 021203 418.00 418.00 402.50 402.50 -17.50 892 340 -675
Mar03 021203 430.50 430.50 413.00 413.50 -18.50 2,394 15,180 +102
May03 021203 424.00 424.00 408.50 408.50 -18.50 631 3,902 -44
Jul03 021203 413.00 413.00 398.50 398.50 -14.50 109 1,912 +15
Sep03 021203 382.00 382.00 373.00 373.25 -8.75 210 1,276 +49
Total Volume and Open Interest 4,262 23,601 -551
Oats(CBOT)
Dec02 021203 207.50 207.50 200.75 201.00 -6.75 354 480 -226
Mar03 021203 208.00 208.00 204.75 205.00 -3.50 1,185 4,796 -130
May03 021203 197.50 197.75 196.00 196.00 -2.75 113 900 -7
Jul03 021203 178.00 178.25 178.00 178.25 -1.25 30 128 +22
Total Volume and Open Interest 1,682 6,369 -341
Rough Rice(CBOT)
Jan03 021203 4.01 4.02 3.93 3.97 -0.06 226 4,868 -20
Mar03 021203 4.25 4.25 4.17 4.20 -0.06 240 1,999 +23
May03 021203 4.45 4.45 4.40 4.40 -0.08 78 1,088 +65
Jul03 021203 4.61 4.61 4.57 4.57 -0.07 1 882 +1
Total Volume and Open Interest 546 8,846 +70
Live Cattle(CME)
Dec02 021203 74.850 74.900 74.500 74.775 -0.200 4,848 23,253 -1,767
Feb03 021203 78.700 78.700 78.275 78.550 -0.275 6,762 53,635 +1,325
Apr03 021203 78.300 78.300 77.875 78.200 -0.200 3,095 28,501 +618
Jun03 021203 72.325 72.400 72.075 72.375 -0.075 1,032 17,126 +305
Aug03 021203 70.800 70.850 70.550 70.850 unch 575 5,002 +70
Oct03 021203 72.000 72.000 71.800 71.825 -0.050 20 674 +1
Total Volume and Open Interest 16,332 128,191 +552
Feeder Cattle(CME)
Jan03 021203 84.750 84.975 84.600 84.925 +0.150 784 7,200 -268
Mar03 021203 83.200 83.450 83.050 83.425 +0.200 534 3,541 +130
Apr03 021203 82.900 83.050 82.775 82.850 +0.025 49 1,442 +9
May03 021203 83.050 83.350 83.050 83.350 +0.150 100 758 +47
Aug03 021203 85.150 85.500 85.100 85.500 +0.300 48 626 +30
Sep03 021203 84.900 85.000 84.900 85.000 unch 18 74 +9
Oct03 021203 84.750 84.850 84.750 84.850 +0.100 2 7 +0
Total Volume and Open Interest 1,535 13,648 -43
Lean Hogs(CME)
Dec02 021203 45.750 45.900 45.425 45.700 +0.150 4,104 15,418 -934
Feb03 021203 54.700 55.175 54.250 54.700 +0.375 4,823 20,462 +1,495
Apr03 021203 59.100 59.500 58.900 59.325 +0.375 1,332 6,532 +376
May03 021203 62.200 62.500 62.100 62.500 +0.250 122 1,674 +59
Jun03 021203 66.050 66.400 65.900 66.300 +0.250 325 3,780 +75
Jul03 021203 63.200 63.350 63.050 63.300 +0.150 140 1,155 +121
Aug03 021203 60.250 60.450 60.100 60.375 +0.125 210 739 +177
Oct03 021203 52.400 52.550 52.350 52.550 -0.025 13 124 +8
Total Volume and Open Interest 11,071 49,909 +1,379
Pork Bellies(CME)
Feb03 021203 85.400 85.750 84.600 85.000 -0.325 356 2,072 -13
Mar03 021203 84.050 84.800 83.825 84.000 -0.275 51 199 +28
May03 021203 85.150 85.150 85.000 85.000 -0.200 5 68 +1
Jul03 021203 87.500 87.500 86.850 86.850 -0.350 4 98 +2
Aug03 021203 85.000 85.000 85.000 85.000 -0.225 1 12 +0
Total Volume and Open Interest 417 2,449 +18
Class III Milk(CME)
Dec02 021203 10.02 10.05 10.00 10.00 -0.02 13 2,296 +1
Jan03 021203 10.55 10.66 10.55 10.65 +0.13 46 1,769 -1
Feb03 021203 10.81 10.89 10.81 10.89 +0.12 22 1,379 +11
Mar03 021203 11.20 11.30 11.20 11.30 +0.05 50 1,380 +22
Apr03 021203 11.44 11.55 11.44 11.55 +0.11 23 998 +12
Total Volume and Open Interest 361 13,816 +203
Cocoa(ICE)
Dec02 021203 1840 1865 1840 1855 +56 47 870 -105
Mar03 021203 1763 1832 1758 1829 +76 4,398 31,973 +125
May03 021203 1752 1821 1752 1816 +74 734 10,810 +67
Jul03 021203 1743 1802 1740 1802 +72 341 7,666 -137
Sep03 021203 1742 1799 1742 1799 +70 36 7,335 +16
Dec03 021203 1761 1798 1758 1797 +69 38 9,185 +35
Mar04 021203 1760 1797 1760 1797 +71 0 3,244 +0
Total Volume and Open Interest 5,594 79,753 +1
Coffee "C"(ICE)
Dec02 021203 68.30 68.50 66.85 66.85 -1.95 86 902 -77
Mar03 021203 72.20 72.70 70.80 70.95 -1.90 9,131 49,217 +1,275
May03 021203 74.50 74.70 73.00 73.20 -1.75 674 9,239 +16
Jul03 021203 76.50 76.50 75.25 75.25 -1.70 133 7,337 +25
Sep03 021203 78.00 78.20 77.00 77.00 -1.65 48 4,189 -18
Dec03 021203 80.25 80.25 79.00 79.00 -1.50 8 995 +6
Total Volume and Open Interest 10,087 73,295 +1,228
Orange Juice(ICE)
Jan03 021203 100.25 100.55 98.15 98.35 -2.55 1,126 12,524 -149
Mar03 021203 103.00 103.10 101.00 101.00 -2.75 810 6,289 +288
May03 021203 105.10 105.10 103.00 103.00 -2.75 13 4,271 +9
Jul03 021203 104.70 104.70 104.30 104.50 -1.75 1 906 +0
Sep03 021203 105.50 105.50 105.50 105.50 -1.25 0 256 +0
Nov03 021203 106.50 106.50 106.50 106.50 -0.75 0 338 +0
Total Volume and Open Interest 1,950 24,586 +148
Sugar #11(ICE)
Mar03 021203 7.72 7.89 7.66 7.81 +0.13 17,578 120,365 +3,655
May03 021203 6.96 7.12 6.96 7.07 +0.11 2,975 28,882 +359
Jul03 021203 6.32 6.45 6.30 6.41 +0.11 2,476 24,827 +300
Oct03 021203 6.20 6.35 6.19 6.28 +0.09 1,333 20,016 +692
Mar04 021203 6.20 6.25 6.20 6.25 +0.07 769 8,880 +132
Total Volume and Open Interest 25,232 210,762 +5,160
Sugar #14(ICE)
Jan03 021203 21.75 21.75 21.75 21.75 unch 57 833 -27
Mar03 021203 22.00 22.00 22.00 22.00 +0.04 146 3,611 -54
May03 021203 22.00 22.00 22.00 22.00 unch 1 3,212 +0
Jul03 021203 22.10 22.15 22.10 22.15 +0.05 47 1,938 +27
Sep03 021203 22.15 22.20 22.15 22.20 -0.02 2 1,363 +2
Total Volume and Open Interest 331 12,876 +67
London Cocoa(LCE)
Dec02 021203 1159 1195 1158 1191 +31 1,580 22,823 -534
Mar03 021203 1184 1224 1184 1220 +33 2,776 71,170 +390
May03 021203 1201 1235 1200 1233 +33 385 29,259 +86
Jul03 021203 1220 1243 1215 1243 +33 131 15,452 +126
Sep03 021203 1243 1254 1243 1254 +35 11 10,947 +4
Dec03 021203 1240 1265 1238 1263 +37 32 13,165 +12
Mar04 021203 1248 1274 1248 1274 +36 10 4,495 -10
Total Volume and Open Interest 4,925 167,937 +74
London Coffee(LCE)
Jan03 021203 822.00 824.00 794.00 797.00 -28.00 2,801 48,069 -774
Mar03 021203 843.00 843.00 815.00 815.00 -28.00 1,657 37,759 +1,033
May03 021203 855.00 855.00 827.00 829.00 -28.00 1,169 19,355 +135
Jul03 021203 842.00 842.00 842.00 842.00 -28.00 602 15,402 +459
Sep03 021203 870.00 870.00 855.00 855.00 -29.00 106 8,266 +1
Nov03 021203 890.00 890.00 868.00 868.00 -29.00 168 4,319 +168
Total Volume and Open Interest 6,503 134,350 +1,022
London Sugar(LCE)
Mar03 021203 213.20 218.40 213.20 217.00 +3.00 3,547 35,374 +54
May03 021203 201.00 205.50 201.00 205.00 +4.00 944 10,662 +379
Aug03 021203 188.80 192.50 188.80 192.50 +4.50 1,278 7,518 +184
Oct03 021203 174.70 178.00 174.60 178.00 +3.60 279 4,861 +198
Dec03 021203 172.00 176.00 171.70 176.00 +3.60 5 1,425 +5
Total Volume and Open Interest 6,628 62,308 +911
Cotton(ICE)
Dec02 021203 47.10 47.20 45.70 45.70 -1.60 17 112 -70
Mar03 021203 49.52 49.55 48.00 48.14 -1.67 3,693 50,504 -94
May03 021203 53.00 53.00 51.86 51.97 -1.55 804 16,716 +193
Jul03 021203 54.00 54.00 53.00 53.10 -1.58 440 6,128 +87
Oct03 021203 54.50 54.50 53.55 53.55 -1.20 209 453 +134
Dec03 021203 55.00 55.00 54.10 54.15 -1.10 104 3,773 -21
Total Volume and Open Interest 5,267 78,320 +229
Lumber(CME)
Jan03 021203 247.0 247.0 240.2 240.9 -1.6 567 2,282 -77
Mar03 021203 256.0 257.3 252.0 252.3 +0.3 109 574 +2
May03 021203 260.4 262.1 258.5 261.0 +2.5 78 241 -11
Jul03 021203 265.3 265.3 263.0 263.0 -1.0 1 48 -1
Total Volume and Open Interest 756 3,148 -86
Crude Oil(NYM)
Jan03 021203 27.55 27.63 27.10 27.30 +0.06 92,475 140,360 +4,102
Feb03 021203 27.35 27.45 27.01 27.17 +0.13 39,948 54,434 +7,926
Mar03 021203 26.85 27.10 26.66 26.82 +0.11 12,734 35,829 +961
Apr03 021203 26.65 26.70 26.37 26.47 +0.11 3,225 30,635 +156
May03 021203 26.30 26.30 26.02 26.12 +0.11 1,402 19,781 +191
Jun03 021203 25.85 25.90 25.55 25.77 +0.10 4,078 30,580 +109
Jul03 021203 25.45 25.45 25.30 25.43 +0.10 601 17,455 +12
Aug03 021203 25.08 25.10 25.00 25.10 +0.10 797 10,354 +209
Sep03 021203 24.75 24.85 24.72 24.82 +0.10 895 16,252 -72
Oct03 021203 24.50 24.57 24.47 24.57 +0.10 403 8,200 +180
Nov03 021203 24.23 24.37 24.23 24.37 +0.09 125 9,423 +5
Dec03 021203 24.18 24.24 24.10 24.21 +0.09 1,277 32,572 -292
Jan04 021203 24.06 24.06 24.06 24.06 +0.08 112 7,582 +0
Feb04 021203 23.88 23.93 23.85 23.93 +0.08 200 2,929 -29
Mar04 021203 23.80 23.80 23.80 23.80 +0.08 10 2,347 +0
Apr04 021203 23.67 23.67 23.67 23.67 +0.08 0 1,131 +0
Total Volume and Open Interest 161,172 477,433 +14,449
e-miNY Crude Oil(NYM)
Dec02 021121 26.975 27.000 26.400 26.975 unch 170 1 -209
Jan03 021203 27.525 27.625 27.100 27.300 +0.050 1,245 947 +356
Total Volume and Open Interest 1,245 948 +357
Heating Oil(NYM)
Jan03 021203 78.10 78.60 76.65 77.50 +0.11 22,224 57,313 +3,026
Feb03 021203 77.10 77.50 75.90 76.64 +0.25 6,522 26,145 +854
Mar03 021203 74.05 74.20 73.10 73.89 +0.30 3,041 16,136 +466
Apr03 021203 71.25 71.30 70.80 71.29 +0.35 2,351 14,057 +401
May03 021203 68.50 69.20 68.50 69.09 +0.35 1,020 7,016 -82
Jun03 021203 68.10 68.10 67.50 68.09 +0.35 386 6,303 +62
Jul03 021203 67.80 67.80 67.70 67.79 +0.35 394 4,240 +319
Aug03 021203 67.50 67.74 67.50 67.74 +0.35 339 3,105 +166
Sep03 021203 68.00 68.09 68.00 68.09 +0.35 280 2,410 +146
Oct03 021203 68.49 68.49 68.49 68.49 +0.35 25 1,320 +0
Nov03 021203 68.89 68.89 68.89 68.89 +0.35 25 919 +0
Dec03 021203 69.24 69.24 69.24 69.24 +0.35 410 5,713 +65
Total Volume and Open Interest 37,057 146,661 +1,051
Gasoline(NYMEX)
Jan03 021203 75.50 76.10 74.70 75.32 +0.93 33,269 45,032 -260
Feb03 021203 75.40 75.70 74.50 75.13 +0.76 7,673 14,250 +471
Mar03 021203 75.70 75.70 75.00 75.41 +0.65 2,435 10,851 -193
Apr03 021203 82.00 82.00 81.50 81.71 +0.60 2,177 10,033 -20
May03 021203 81.50 81.50 81.00 81.38 +0.53 837 4,768 +464
Jun03 021203 80.33 80.33 80.33 80.33 +0.48 159 4,326 +21
Jul03 021203 78.73 78.73 78.73 78.73 +0.38 25 1,919 +25
Aug03 021203 76.63 76.63 76.63 76.63 +0.28 0 2,516 +0
Sep03 021203 73.98 73.98 73.98 73.98 +0.18 185 3,065 +35
Oct03 021203 70.38 70.38 70.38 70.38 -0.07 0 791 +0
Total Volume and Open Interest      
e-miNY RBOB Gasoline(NYM)
Natural Gas(NYM)
Jan03 021203 4.305 4.320 4.190 4.226 -0.094 42,537 55,406 +2,991
Feb03 021203 4.240 4.255 4.145 4.175 -0.084 10,031 32,962 -151
Mar03 021203 4.145 4.155 4.050 4.081 -0.074 5,806 35,051 +1,012
Apr03 021203 3.990 4.005 3.940 3.951 -0.054 3,259 17,991 +137
May03 021203 3.940 3.995 3.890 3.906 -0.044 1,133 15,480 +398
Jun03 021203 3.945 3.950 3.900 3.911 -0.044 1,012 22,091 -11
Jul03 021203 3.970 3.975 3.930 3.934 -0.044 1,221 15,379 -165
Aug03 021203 3.990 3.990 3.950 3.951 -0.049 1,000 12,003 +9
Sep03 021203 3.970 3.970 3.930 3.933 -0.047 692 15,080 +83
Oct03 021203 3.970 3.970 3.930 3.938 -0.042 1,222 14,540 +121
Nov03 021203 4.120 4.120 4.098 4.098 -0.042 1,208 11,672 +338
Dec03 021203 4.260 4.270 4.236 4.236 -0.044 206 11,964 +23
Jan04 021203 4.330 4.335 4.300 4.303 -0.037 301 12,518 -145
Feb04 021203 4.180 4.190 4.179 4.179 -0.031 1,208 6,881 +378
Mar04 021203 4.010 4.010 4.003 4.003 -0.031 21 10,921 -12
Apr04 021203 3.800 3.810 3.768 3.768 -0.031 37 8,938 -13
Total Volume and Open Interest 71,893 372,621 +4,883
Brent Crude Oil(ICE)
Jan03 021203 25.80 26.10 25.61 25.85 +0.23 44,343 60,812 +155
Feb03 021203 25.59 25.80 25.39 25.61 +0.22 20,628 65,775 +938
Mar03 021203 25.45 25.51 25.22 25.43 +0.25 5,657 28,638 +1,463
Apr03 021203 25.18 25.23 25.01 25.16 +0.24 1,553 18,512 +275
May03 021203 24.95 24.95 24.67 24.88 +0.23 1,190 13,288 -566
Jun03 021203 24.56 24.65 24.37 24.59 +0.21 2,872 23,031 -452
Jul03 021203 24.32 24.32 24.32 24.32 +0.19 500 9,389 -20
Aug03 021203 24.10 24.10 24.10 24.10 +0.17 450 6,357 +200
Sep03 021203 23.75 23.88 23.75 23.88 +0.15 151 5,942 +0
Oct03 021203 23.66 23.66 23.66 23.66 +0.13 0 2,227 +0
Nov03 021203 23.50 23.50 23.47 23.47 +0.11 0 1,961 +0
Dec03 021203 23.32 23.35 23.14 23.31 +0.10 700 25,437 -250
Total Volume and Open Interest 78,244 274,379 +1,743
Gas Oil(ICE)
Dec02 021203 229.00 230.50 226.50 226.75 -1.00 13,093 43,777 -1,296
Jan03 021203 227.75 229.50 225.75 226.00 -0.75 12,614 62,286 +982
Feb03 021203 225.00 226.00 223.00 223.50 unch 2,842 21,704 +716
Mar03 021203 220.25 221.25 219.00 219.25 unch 490 11,094 +29
Apr03 021203 216.50 217.50 214.50 214.50 -0.25 5 8,206 +0
May03 021203 209.75 209.75 209.75 209.75 -0.50 100 5,798 +100
Jun03 021203 209.00 209.50 207.50 207.50 -0.50 1,032 16,799 +124
Jul03 021203 209.00 209.00 206.75 206.75 -0.75 7 2,915 +0
Aug03 021203 207.50 208.75 206.25 206.25 -1.00 414 1,166 +0
Sep03 021203 208.50 208.50 206.00 206.00 -1.00 550 4,371 +300
Total Volume and Open Interest 34,297 197,935 +905
Ethanol(CBOT)
US Dollar Index(ICE)
Dec02 021203 106.500 106.520 106.100 106.440 -0.010 25 12,882 -1,980
Mar03 021203 106.950 106.950 106.610 106.930 -0.020 200 2,417 +102
Jun03 021203 107.420 107.420 107.420 107.420 -0.030 0 8 +0
Total Volume and Open Interest 225 15,308 -1,878
Australian Dollar(CME)
Dec02 021203 55.88 55.95 55.78 55.81 -0.12 2,534 34,946 -419
Mar03 021203 55.44 55.44 55.36 55.36 -0.12 741 1,723 +566
Jun03 021203 54.91 54.91 54.91 54.91 -0.12 0 682 +0
Total Volume and Open Interest 3,275 37,611 +147
British Pound(CME)
Dec02 021203 156.28 157.06 156.20 156.76 +1.10 5,816 31,958 +242
Mar03 021203 155.36 156.06 155.30 155.76 +1.10 529 1,726 +344
Jun03 021203 154.78 154.78 154.78 154.78 +1.10 0 18 +0
Total Volume and Open Interest 6,345 33,703 +586
Canadian Dollar(CME)
Dec02 021203 64.26 64.32 64.14 64.25 +0.09 9,973 44,332 -1,239
Mar03 021203 64.02 64.10 63.88 64.03 +0.09 3,380 10,970 +2,282
Jun03 021203 63.80 63.86 63.69 63.83 +0.09 205 3,712 +80
Sep03 021203 63.62 63.64 63.61 63.64 +0.09 26 960 +21
Total Volume and Open Interest 13,608 60,642 +1,152
Japanese Yen(CME)
Dec02 021203 80.34 80.54 80.21 80.27 -0.04 20,929 75,020 +5,654
Mar03 021203 80.61 80.84 80.53 80.56 -0.04 1,140 2,108 +309
Jun03 021203 80.85 80.85 80.85 80.85 -0.04 0 54 +0
Total Volume and Open Interest 22,069 77,400 +5,963
Swiss Franc(CME)
Dec02 021203 67.74 67.95 67.63 67.68 -0.08 13,255 39,099 +1,309
Mar03 021203 67.84 68.07 67.77 67.80 -0.08 586 1,625 +453
Jun03 021203 67.94 67.94 67.94 67.94 -0.08 0 8 +0
Total Volume and Open Interest 13,843 40,789 +1,764
EuroFX(CME)
Dec02 021203 99.61 99.95 99.44 99.50 -0.15 22,084 91,507 -3,610
Mar03 021203 99.26 99.57 99.13 99.13 -0.15 1,577 4,654 +1,254
Jun03 021203 99.08 99.08 98.79 98.79 -0.15 63 451 +51
Total Volume and Open Interest 23,724 96,658 -2,305
Mexican Peso(CME)
Dec02 021203 985.0 985.8 979.0 980.2 -6.5 4,539 17,802 +147
Jan03 021203 974.5 981.0 974.5 974.5 -6.5 0 250 +0
Total Volume and Open Interest 4,841 21,874 +267
30-Year T-Bonds(CBOT)
Dec02 021203 109~020 109~280 108~310 109~060 -0~050 68,391 132,327 -27,924
Mar03 021203 107~250 108~210 107~210 107~300 -0~050 267,453 275,243 +28,534
Jun03 021203 106~180 107~110 106~150 106~220 -0~050 1,471 13,856 +495
Total Volume and Open Interest 337,315 421,514 +1,105
10-Year T-Notes(CBOT)
Dec02 021203 112~100 112~240 112~060 112~100 -0~030 140,821 257,450 -41,498
Mar03 021203 110~240 111~115 110~240 110~290 -0~025 592,173 580,703 +45,192
Jun03 021203 109~240 109~240 109~160 109~160 -0~025 2 1,403 +0
Total Volume and Open Interest 732,996 839,556 +3,694
5-Year T-Notes(CBOT)
Dec02 021203 111~096 111~102 111~074 111~078 -0~002 55,796 254,601 -38,170
Mar03 021203 110~058 110~064 110~026 110~034 -0~004 107,540 461,474 +32,630
Total Volume and Open Interest 163,336 716,075 -5,540
2 Year T-Notes(CBOT)
Dec02 021203 106~124 106~126 106~117 106~121 +0~003 13,678 44,476 -8,848
Mar03 021203 106~048 106~052 106~042 106~048 +0~006 16,876 76,799 +8,787
Total Volume and Open Interest 30,554 121,275 -61
Eurodollars(CME)
Dec02 021203 98.580 98.585 98.577 98.580 unch 73,163 840,642 -17,513
Mar03 021203 98.515 98.530 98.505 98.505 unch 124,019 729,164 +4,379
Jun03 021203 98.250 98.275 98.230 98.245 +0.005 162,928 546,105 +2,015
Sep03 021203 97.880 97.910 97.845 97.875 +0.020 186,473 426,284 +3,131
Dec03 021203 97.450 97.485 97.420 97.440 +0.015 98,247 372,301 +940
Mar04 021203 97.010 97.045 96.990 97.000 +0.010 45,379 251,104 +3,948
Jun04 021203 96.610 96.625 96.580 96.595 +0.020 27,143 192,048 -485
Sep04 021203 96.270 96.280 96.245 96.260 +0.025 28,030 180,459 -2,483
Dec04 021203 96.020 96.025 95.985 96.010 +0.025 13,805 122,231 -5,221
Mar05 021203 95.840 95.840 95.805 95.830 +0.025 11,884 114,359 -1,832
Jun05 021203 95.690 95.690 95.645 95.665 +0.020 7,807 94,243 -1,030
Sep05 021203 95.525 95.530 95.495 95.515 +0.020 9,476 99,017 -874
Dec05 021203 95.390 95.395 95.370 95.375 +0.015 4,557 60,295 +875
Mar06 021203 95.290 95.290 95.250 95.255 +0.015 2,167 59,262 -206
Jun06 021203 95.170 95.180 95.130 95.130 +0.010 1,797 56,546 +17
Sep06 021203 95.070 95.070 95.010 95.015 +0.005 1,905 51,496 -145
Dec06 021203 94.955 94.955 94.890 94.895 unch 2,957 35,020 +484
Mar07 021203 94.795 94.795 94.780 94.780 -0.005 1,453 30,719 -81
Total Volume and Open Interest 807,161 4,425,106 -13,343
30 Day Federal Funds(CBOT)
Dec02 021203 98.765 98.770 98.765 98.770 unch 1,024 82,242 +129
Jan03 021203 98.760 98.770 98.760 98.765 unch 2,740 40,226 +718
Feb03 021203 98.765 98.770 98.760 98.770 unch 6,689 51,694 +2,285
Mar03 021203 98.725 98.740 98.725 98.730 +0.010 7,023 29,513 -1,171
Apr03 021203 98.710 98.720 98.705 98.710 unch 8,050 33,114 +3,743
May03 021203 98.640 98.640 98.630 98.635 -0.005 34 1,111 +24
Total Volume and Open Interest 25,610 240,316 -70,433
30 Day Fed Funds(e-CBOT)
Dec02 021203 98.765 98.770 98.765 98.770 +0.010 35 0 +0
Jan03 021203 98.760 98.765 98.760 98.765 unch 42 0 +0
Feb03 021203 98.765 98.770 98.760 98.770 unch 756 0 +0
Mar03 021202 98.730 98.730 98.730 98.730 -0.005      
Apr03 021203 98.710 98.710 98.710 98.710 -0.005 76 0 +0
Total Volume and Open Interest 1,178 715 +715
3-Mth Euro-Yen(CME)
Dec02 021203 99.92 99.92 99.92 99.92 unch 6 8,317 -26
Mar03 021203 99.87 99.87 99.87 99.87 unch 11 12,598 +11
Jun03 021203 99.89 99.89 99.89 99.89 unch 4 6,604 -52
Sep03 021203 99.88 99.88 99.88 99.88 unch 4 5,882 -50
Dec03 021203 99.85 99.85 99.85 99.85 unch 0 1,551 +64
Mar04 021203 99.80 99.80 99.80 99.80 unch 0 2,384 +0
Jun04 021203 99.80 99.80 99.80 99.80 unch 0 690 +0
Sep04 021203 99.75 99.75 99.75 99.75 unch 0 1,429 +0
Dec04 021203 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021203 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 25 43,677 -53
3-Mth Euro-Yen(SGX)
Dec02 021203 99.92 99.92 99.92 99.92 0.00 236 60,057 -81
Mar03 021203 99.87 99.88 99.86 99.88 unch 8,129 49,164 -118
Jun03 021203 99.89 99.89 99.89 99.89 unch 6,918 51,945 +798
Sep03 021203 99.88 99.88 99.88 99.88 0.00 916 29,318 +407
Dec03 021203 99.85 99.85 99.85 99.85 -0.01 768 27,023 +75
Mar04 021203 99.80 99.80 99.79 99.79 -0.01 6 23,945 -2
Jun04 021203 99.79 99.79 99.79 99.79 0.00 4 12,754 +0
Sep04 021203 99.75 99.75 99.75 99.75 0.00 130 2,904 -11
Total Volume and Open Interest 17,132 272,115 +1,044
Japanese Gov't Bonds(SGX)
Dec02 021203 142.06 142.08 141.80 141.98 -0.17 5,219 14,235 +444
Mar03 021203 141.61 141.61 141.33 141.50 -0.16 326 1,096 -42
Jun03 021203 141.50 141.50 141.50 141.50 -0.16      
Total Volume and Open Interest 5,545 15,331 +402
Euro-Bund(EUREX)
Dec02 021203 111.15 111.66 111.03 111.54 +0.45 965,239 520,245 -74,600
Mar03 021203 110.78 111.25 110.60 111.15 +0.46 312,477 200,644 +57,336
Jun03 021203 110.38 110.38 110.38 110.38 +0.49 3,683 2,313 +2,312
Total Volume and Open Interest 1,281,399 723,202 -14,952
Euro-Bobl(EUREX)
Dec02 021203 109.08 109.37 109.01 109.29 +0.27 556,434 441,191 -19,877
Mar03 021203 109.01 109.29 108.97 109.23 +0.27 130,107 181,864 +33,635
Jun03 021203 108.34 108.34 108.34 108.34 +0.27 2,150 0 -900
Total Volume and Open Interest 688,691 623,055 +12,858
3-Mth Euribor(EUREX)
Dec02 021203 97.080 97.085 97.075 97.075 -0.005 1,064 6,116 -227
Mar03 021203 97.160 97.185 97.160 97.185 +0.025 330 5,975 -152
Jun03 021203 97.110 97.150 97.110 97.135 +0.050 96 2,859 -64
Total Volume and Open Interest 1,624 21,611 -584
Long Gilt(LIFFE)
Dec02 021203 118~00 118~14 117~29 118~08 +0~09 15,547 26,833 -6,801
Mar03 021203 117~08 117~22 117~05 117~16 +0~09 35,804 65,282 +11,263
Total Volume and Open Interest 51,351 92,115 +4,462
3-Mth Short Sterling(LIFFE)
Dec02 021203 95.97 96.00 95.96 95.99 +0.03 16,533 184,121 +1,533
Mar03 021203 95.90 95.97 95.88 95.95 +0.04 18,529 141,949 -224
Jun03 021203 95.72 95.81 95.69 95.79 +0.06 32,644 139,666 +238
Sep03 021203 95.52 95.62 95.50 95.59 +0.06 18,203 115,347 -2,033
Dec03 021203 95.32 95.42 95.31 95.39 +0.06 11,141 112,473 +1,030
Mar04 021203 95.14 95.25 95.14 95.22 +0.06 5,423 58,446 +53
Total Volume and Open Interest 117,202 886,506 +3,468
3-Mth Euribor(LIFFE)
Dec02 021203 97.080 97.095 97.070 97.080 +0.005 88,784 612,753 -16,301
Mar03 021203 97.160 97.190 97.140 97.170 +0.015 79,474 522,043 +7,506
Jun03 021203 97.110 97.155 97.085 97.130 +0.025 69,274 372,138 +8,732
Total Volume and Open Interest 353,769 2,308,183 +6,144
3-Mth Aus T-Bills(SFE)
Dec02 021203 95.17 95.19 95.17 95.18 unch 9,530 199,952 +6,007
Mar03 021203 95.21 95.26 95.15 95.23 +0.02 15,414 146,719 +6,407
Jun03 021203 95.12 95.15 95.05 95.14 +0.02 3,463 53,093 +551
Sep03 021203 95.00 95.04 94.93 95.02 +0.03 1,245 28,002 +279
Dec03 021203 94.81 94.92 94.80 94.89 +0.02 248 17,041 -82
Mar04 021203 94.77 94.78 94.76 94.76 +0.02 215 12,268 +113
Jun04 021203 94.65 94.65 94.64 94.64 +0.02 14 7,282 +1
Sep04 021203 94.54 94.54 94.53 94.53 +0.03 13 5,520 +0
Dec04 021203 94.43 94.43 94.42 94.42 +0.02 24 1,987 -10
Mar05 021203 94.36 94.36 94.34 94.34 +0.01 28 704 +0
Total Volume and Open Interest 30,199 473,223 +13,266
10-Year Aus T-Bonds(SFE)
Dec02 021203 94.32 94.45 94.27 94.37 +0.05 22,824 228,586 +12,893
Mar03 021203 94.23 94.23 94.22 94.23 +0.04 2,528 3,528 +2,528
Total Volume and Open Interest 25,352 232,114 +15,421
3-Year Aus T-Bonds(SFE)
Dec02 021203 94.94 95.03 94.88 94.96 +0.02 51,745 504,701 +26,961
Mar03 021203 94.74 94.74 94.74 94.74 +0.02 1,000 1,220 +1,000
Total Volume and Open Interest 52,745 505,921 +27,961
Gold(CMX)
Dec02 021203 318.0 321.0 318.0 320.2 +2.6 3,643 3,977 -3,959
Feb03 021203 319.3 321.7 319.2 321.2 +2.7 36,704 96,722 +343
Apr03 021203 320.3 322.5 320.2 321.9 +2.7 1,278 11,093 +394
Jun03 021203 321.0 323.0 321.0 322.5 +2.7 958 12,683 +267
Aug03 021203 322.0 323.1 322.0 323.1 +2.7 0 8,340 +2
Oct03 021203 323.7 323.7 323.7 323.7 +2.7 0 1,322 +0
Dec03 021203 324.0 324.5 323.5 324.4 +2.7 161 13,409 +42
Feb04 021203 325.2 325.2 325.2 325.2 +2.7 0 1,222 +0
Apr04 021203 325.9 325.9 325.9 325.9 +2.7 0 110 +0
Jun04 021203 326.8 326.8 326.8 326.8 +2.7 0 4,499 +0
Aug04 021203 327.8 327.8 327.8 327.8 +2.7 0 2 +2
Oct04 021203 328.9 328.9 328.9 328.9 +2.7      
Total Volume and Open Interest 42,796 160,783  
Silver(CMX)
Dec02 021203 444.0 453.2 443.5 453.2 +11.0 1,361 1,989 -1,530
Mar03 021203 445.5 456.0 445.5 455.2 +11.0 6,303 57,575 +2,933
May03 021203 451.0 457.5 450.0 456.6 +11.1 65 3,520 -2
Jul03 021203 448.0 458.0 448.0 458.0 +11.2 165 7,467 -113
Sep03 021203 450.5 459.1 450.5 459.1 +11.2 0 873 +2
Dec03 021203 456.0 461.0 456.0 460.6 +11.2 27 5,880 +7
Mar04 021203 462.3 462.3 462.3 462.3 +11.2 0 230 +0
Total Volume and Open Interest 7,921 80,271 +1,297
Platinum(NYMEX)
Jan03 021203 588.0 589.5 587.5 587.8 +0.9 576 7,871 +244
Apr03 021203 583.0 583.0 581.8 581.8 +1.9 28 84 +24
Jul03 021203 578.3 578.3 578.3 578.3 +1.9 0 7 +0
Total Volume and Open Interest 604 7,962 +268
Palladium(NYMEX)
Dec02 021203 266.00 266.00 262.00 262.00 -0.05 196 182 -11
Mar03 021203 262.00 264.00 262.00 263.00 -1.05 256 1,888 +82
Total Volume and Open Interest 452 2,070 +71
Copper(CMX)
Dec02 021203 75.30 75.65 75.05 75.30 -0.35 1,547 5,106 -2,589
Mar03 021203 76.20 76.50 75.80 76.15 -0.35 9,237 50,717 +1,447
May03 021203 76.40 76.70 76.40 76.50 -0.35 34 4,297 -16
Jul03 021203 76.85 77.00 76.70 76.80 -0.35 123 3,913 +20
Sep03 021203 77.05 77.05 77.05 77.05 -0.35 14 4,085 +12
Total Volume and Open Interest 11,716 86,525 -1,063
Aluminum(CMX)
Dec02 021203 64.45 64.60 64.45 64.50 -0.15 802 1,092 -1,463
Jan03 021203 64.75 64.75 64.75 64.75 -0.15 900 2,387 +1,674
Feb03 021203 64.90 64.90 64.90 64.90 -0.15 156 1,141 +50
Mar03 021203 64.95 65.00 64.85 65.00 -0.15 114 587 +174
Apr03 021203 65.10 65.10 65.10 65.10 -0.15 100 335 +100
May03 021203 65.20 65.20 65.20 65.20 -0.15 100 333 +100
Total Volume and Open Interest 3,772 9,936 +1,841
DJIA Index(CBOT)
Dec02 021203 8835 8855 8720 8765 -105 25,661 31,995 +678
Mar03 021203 8820 8830 8705 8750 -105 235 1,243 +38
Jun03 021203 8736 8736 8736 8736 -105 2 3 +1
Total Volume and Open Interest 25,898 33,268 +717
S & P 500(CME)
Dec02 021203 927.00 928.50 917.80 923.80 -11.50 78,745 521,221 -5,660
Mar03 021203 926.50 926.50 917.30 923.00 -11.50 15,240 116,131 +8,462
Jun03 021203 922.20 922.90 922.20 922.90 -11.60 801 4,804 +431
Sep03 021203 923.20 923.20 923.20 923.20 -11.60 401 650 +245
Total Volume and Open Interest 95,187 642,827 +3,479
S & P 500 E-Mini(Globex)
Dec02 021203 935.75 939.50 917.75 923.75 -11.50 653,891 456,523 +12,482
Mar03 021203 935.50 938.75 917.50 923.00 -11.50 390 666 +157
Total Volume and Open Interest 654,281 457,189 +12,639
NASDAQ 100(CME)
Dec02 021203 1108.50 1110.00 1084.00 1094.50 -33.00 13,688 73,027 +684
Mar03 021203 1113.00 1113.00 1091.00 1098.00 -33.00 38 3,493 +14
Jun03 021203 1101.50 1101.50 1101.50 1101.50 -33.00 0 6 +0
Total Volume and Open Interest 13,726 76,526 +698
NASDAQ 100 E-Mini(Globex)
Dec02 021203 1126.50 1136.50 1080.00 1094.50 -33.00 302,583 163,097 +4,247
Mar03 021203 1136.00 1136.00 1089.50 1098.00 -33.00 111 64 +6
Total Volume and Open Interest 302,694 163,161 +4,253
S & P Midcap 400(CME)
Dec02 021203 449.00 449.00 443.00 445.00 -6.50 1,126 15,648 -198
Mar03 021203 446.50 446.50 444.10 445.25 -6.35 117 117 +117
Jun03 021203 445.10 446.25 445.10 446.25 -6.35      
Total Volume and Open Interest 1,243 15,765 -81
Russell 2000(CME)
Dec02 021203 406.00 407.00 400.50 401.65 -7.35 2,747 27,975 +17
Mar03 021203 401.60 401.60 401.60 401.60 -7.40 3 121 +0
Jun03 021203 403.60 403.60 403.60 403.60 -7.40      
Total Volume and Open Interest 2,750 28,096 +17
Russell 2000 E-Mini(Globex)
Nikkei 225(CME)
Dec02 021203 9240 9325 9160 9205 +10 18,622 96,348 -700
Mar03 021203 9270 9270 9195 9195 +10 250 590 +105
Total Volume and Open Interest 18,872 96,938 -595
Nikkei 225(SGX)
Dec02 021203 9240 9325 9160 9205 +10 18,622 96,348 -700
Mar03 021203 9270 9270 9195 9195 +10 250 590 +105
Jun03 021203 9155 9155 9155 9155 +10      
Total Volume and Open Interest 18,872 96,938 -595
CAC 40(EURONEXT)
Dec02 021203 3329.0 3329.0 3224.5 3228.0 -78.0      
Jan03 021203 3320.0 3320.0 3234.5 3234.5 -78.0      
Feb03 021203 3240.0 3240.0 3240.0 3240.0 -79.5      
Total Volume and Open Interest 71,072    
Hang Seng Index(HKFE)
Dec02 021203 10190 10262 10180 10240 +8 10,963 51,999 +946
Jan03 021203 10222 10262 10207 10255 -5 86 61 +33
Total Volume and Open Interest 11,064 53,103 +989
DAX(EUREX)
Dec02 021203 3399.0 3416.0 3283.0 3295.0 -76.5 87,958 214,267 -1,124
Mar03 021203 3419.0 3430.5 3310.5 3318.0 -77.5 1,492 17,768 +165
Jun03 021203 3455.0 3474.0 3342.0 3343.0 -77.5 133 2,676 +13
Total Volume and Open Interest 89,583 234,711 -946
FT-SE 100(EURONEXT)
Dec02 021203 4135.00 4154.50 4050.00 4072.50 -82.50 52,379 380,455 -894
Mar03 021203 4120.00 4137.00 4042.00 4059.00 -82.50 5,444 62,909 +3,227
Jun03 021203 4110.00 4117.00 4050.50 4066.50 -82.50 123 26,501 +23
Total Volume and Open Interest 58,180 476,218 +2,360
SPI 200(SFE)
Dec02 021203 3078.0 3087.0 3066.0 3084.0 -4.0 10,866 164,375 +3,131
Mar03 021203 3083.0 3088.0 3075.0 3088.0 -3.0 617 6,692 +592
Jun03 021203 3093.0 3093.0 3093.0 3093.0 -3.0 10 1,515 +10
Total Volume and Open Interest 11,493 175,131 +3,733
GSCI(CME)
Dec02 021203 221.60 221.80 219.00 219.00 -1.00 256 14,803 +73
Jan03 021203 217.90 217.90 217.90 217.90 -1.40 0 55 +0
Feb03 021203 216.00 216.00 216.00 216.00 -1.20      
Total Volume and Open Interest 256 14,858 +73
Reuters CCI(ICE)
Jan03 021203 233.25 233.25 230.60 230.60 -2.65 142 376 +50
Feb03 021203 229.35 229.35 229.35 229.35 -2.65 5 222 +2
Apr03 021203 229.15 229.15 227.60 227.60 -2.65 2 125 +2
Total Volume and Open Interest 150 725 +55
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 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!