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 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021210 561.00 564.50 557.50 564.00 +2.00 24,367 71,257 -2,327
Mar03 021210 558.00 561.50 555.00 560.50 +1.50 8,283 52,100 +338
May03 021210 550.00 553.00 546.00 552.25 +1.50 4,071 41,962 +707
Jul03 021210 547.00 549.50 543.25 548.25 +0.50 2,096 27,538 +488
Aug03 021210 538.50 540.00 536.50 539.50 -0.50 307 2,512 +264
Sep03 021210 521.00 521.00 520.50 520.50 -0.50 5 326 -1
Nov03 021210 505.50 507.50 503.00 505.50 +0.25 1,045 17,923 +199
Total Volume and Open Interest 40,174 213,808 -332
Soybean Meal(CBOT)
Dec02 021210 161.70 162.50 160.20 161.90 +0.20 3,676 2,824 -1,054
Jan03 021210 162.70 163.80 161.30 162.70 unch 13,648 33,609 -2,003
Mar03 021210 162.60 164.20 162.30 163.70 +0.70 7,561 30,556 +1,215
May03 021210 161.80 163.50 161.70 163.20 +0.90 2,772 28,515 +105
Jul03 021210 160.80 162.90 160.80 162.70 +1.30 1,428 21,184 +251
Aug03 021210 159.00 160.50 158.90 160.40 +1.10 277 5,814 +75
Sep03 021210 156.20 157.50 156.20 157.50 +1.30 414 4,400 +152
Oct03 021210 153.80 154.20 153.00 153.00 +0.10 92 3,193 -8
Total Volume and Open Interest 30,534 141,611 -1,251
Soybean Oil(CBOT)
Dec02 021210 21.83 21.83 21.43 21.80 +0.07 4,221 2,845 -809
Jan03 021210 21.82 21.84 21.48 21.81 +0.07 11,403 57,550 -610
Mar03 021210 21.78 21.83 21.48 21.82 +0.10 3,008 44,479 -269
May03 021210 21.40 21.51 21.19 21.51 +0.11 1,634 25,705 -364
Jul03 021210 21.20 21.22 21.00 21.22 +0.07 566 15,191 -87
Aug03 021210 20.90 20.90 20.87 20.87 unch 386 3,458 +71
Sep03 021210 20.57 20.60 20.57 20.60 +0.03 200 1,679 +43
Oct03 021210 20.15 20.15 20.15 20.15 -0.05 15 1,160 -3
Total Volume and Open Interest 21,453 160,726 -2,033
Canola(WCE)
Jan03 021210 426.5 426.7 420.9 425.2 -0.9 3,666 19,204 -934
Mar03 021210 432.0 432.7 426.5 431.4 -0.2 2,348 19,285 +269
May03 021210 435.5 436.0 431.0 435.7 +0.7 675 8,557 +30
Jul03 021210 432.0 434.0 430.0 433.7 +0.2 73 2,810 +8
Sep03 021210 384.0 384.0 384.0 384.0 unch 0 200 +0
Total Volume and Open Interest 6,928 59,531 -671
Corn(CBOT)
Dec02 021210 233.25 234.75 232.25 234.50 +2.50 4,752 7,689 -1,529
Mar03 021210 237.00 239.00 236.50 238.25 +1.50 19,948 255,062 +420
May03 021210 240.25 241.50 239.25 240.50 +1.00 2,449 65,295 +50
Jul03 021210 242.25 244.00 242.00 243.00 +1.00 2,725 66,039 +170
Sep03 021210 240.50 242.00 240.25 240.75 +0.75 400 15,002 +180
Dec03 021210 238.50 239.50 238.25 238.50 +0.25 1,555 43,827 +146
Total Volume and Open Interest 31,943 458,381 -539
Wheat(CBOT)
Dec02 021210 347.50 347.50 339.00 339.50 -8.50 303 494 -1,437
Mar03 021210 356.00 357.50 348.50 349.50 -8.00 7,599 56,417 -178
May03 021210 344.50 345.50 338.50 339.25 -5.50 407 4,422 +39
Jul03 021210 310.50 314.00 306.50 308.75 -2.75 1,466 12,965 -89
Sep03 021210 312.50 312.50 312.50 312.50 -3.00 116 2,201 +9
Total Volume and Open Interest 10,051 80,046 -1,715
Wheat(KCBT)
Dec02 021210 399.50 401.00 390.50 390.50 -8.00 139 277 -164
Mar03 021210 392.00 392.00 378.50 381.00 -9.50 3,255 35,988 +142
May03 021210 375.00 375.00 362.50 363.00 -10.50 506 5,625 +66
Jul03 021210 349.00 350.00 338.00 338.25 -9.25 509 9,147 -4
Sep03 021210 341.00 341.00 337.00 337.50 -8.50 10 2,133 +0
Total Volume and Open Interest 4,431 54,393 +39
Wheat(MGE)
Dec02 021210 385.00 385.00 385.00 385.00 -9.00 0 2 -23
Mar03 021210 406.50 407.50 395.00 395.25 -10.25 1,762 15,936 -191
May03 021210 402.50 402.50 391.50 392.25 -7.75 232 4,186 +10
Jul03 021210 389.00 390.00 380.00 380.00 -8.00 136 1,987 +42
Sep03 021210 366.50 366.50 356.00 356.00 -8.50 70 1,508 -10
Total Volume and Open Interest 2,226 24,606 -215
Oats(CBOT)
Dec02 021210 198.75 200.50 198.75 200.00 +2.75 105 225 -67
Mar03 021210 196.50 203.50 196.50 200.25 +2.75 1,119 4,668 -151
May03 021210 197.50 197.50 194.00 194.50 +2.00 60 918 +16
Jul03 021210 178.00 178.00 178.00 178.00 -0.25 6 138 +1
Total Volume and Open Interest 1,300 6,015 -201
Rough Rice(CBOT)
Jan03 021210 4.01 4.07 3.99 4.04 +0.06 214 4,502 -7
Mar03 021210 4.28 4.29 4.24 4.27 +0.05 168 2,443 +64
May03 021210 4.53 4.53 4.47 4.49 +0.03 24 1,144 +0
Jul03 021210 4.66 4.66 4.66 4.66 +0.05 1 785 +0
Total Volume and Open Interest 407 8,906 +57
Live Cattle(CME)
Dec02 021210 74.675 75.350 74.650 74.775 +0.050 6,584 13,865 -148
Feb03 021210 77.700 78.700 77.700 78.225 +0.525 10,469 52,212 -2,682
Apr03 021210 77.050 77.800 77.000 77.450 +0.425 2,210 29,353 -162
Jun03 021210 71.750 72.275 71.725 72.050 +0.325 676 17,844 +126
Aug03 021210 70.300 70.950 70.300 70.525 +0.275 96 5,447 -6
Oct03 021210 71.700 72.100 71.700 71.725 +0.375 60 958 +10
Total Volume and Open Interest 20,095 119,679 -2,862
Feeder Cattle(CME)
Jan03 021210 83.450 84.500 83.450 83.875 +0.400 1,826 6,283 -517
Mar03 021210 82.175 83.250 82.175 82.675 +0.450 764 3,988 +13
Apr03 021210 81.850 82.900 81.850 82.500 +0.650 116 1,539 -2
May03 021210 82.050 83.000 82.050 82.800 +0.750 53 816 -4
Aug03 021210 84.250 85.100 84.250 84.700 +0.525 99 801 +30
Sep03 021210 84.000 84.650 84.000 84.650 +0.500 2 85 +0
Oct03 021210 84.750 84.750 84.750 84.750 +0.650 1 32 +0
Total Volume and Open Interest 2,862 13,545 -479
Lean Hogs(CME)
Dec02 021210 43.325 43.450 42.325 42.475 -1.200 3,843 10,535 -1,893
Feb03 021210 50.800 51.800 50.350 50.450 -0.875 6,239 23,148 -2,248
Apr03 021210 56.500 57.100 55.750 56.150 -0.575 1,213 7,449 -188
May03 021210 59.850 60.700 59.425 60.075 +0.150 112 1,899 +38
Jun03 021210 63.500 64.300 63.475 64.050 +0.075 285 4,182 -25
Jul03 021210 60.850 61.500 60.750 61.050 -0.075 156 1,310 +61
Aug03 021210 58.250 58.900 58.250 58.325 -0.100 408 856 +42
Oct03 021210 51.250 51.750 51.150 51.350 +0.100 87 206 +70
Total Volume and Open Interest 12,373 49,633 -4,121
Pork Bellies(CME)
Feb03 021210 80.400 82.400 80.050 81.550 +0.275 621 1,830 -216
Mar03 021210 79.400 81.200 79.250 80.250 +0.225 82 221 +0
May03 021210 81.200 82.200 81.200 81.500 +0.300 15 88 +9
Jul03 021210 83.100 83.100 83.100 83.100 +0.200 19 135 -3
Aug03 021210 82.300 82.300 82.300 82.300 unch 1 13 +0
Total Volume and Open Interest 738 2,287 -210
Cocoa(NYBOT)
Dec02 021210 2165 2165 2100 2126 +29 27 703 -22
Mar03 021210 2105 2120 2058 2086 +36 6,462 32,186 -969
May03 021210 2100 2100 2050 2073 +38 577 11,308 -9
Jul03 021210 2072 2073 2028 2057 +42 566 7,725 -113
Sep03 021210 2050 2050 2020 2047 +38 34 7,127 -9
Dec03 021210 2055 2055 2010 2041 +38 338 9,567 +79
Mar04 021210 2055 2055 2033 2041 +40 483 3,734 +354
Total Volume and Open Interest 8,488 81,018 -689
Coffee "C"(NYBOT)
Dec02 021210 62.25 62.45 61.60 61.90 -0.30 151 249 -62
Mar03 021210 66.00 66.25 65.50 65.65 -0.65 9,876 45,189 -3,506
May03 021210 68.50 68.75 67.95 68.05 -0.50 1,285 9,901 +85
Jul03 021210 71.20 71.20 70.25 70.25 -0.45 840 7,294 -41
Sep03 021210 72.90 72.90 72.05 72.05 -0.40 869 4,486 +198
Dec03 021210 74.70 75.00 74.20 74.20 -0.30 384 1,309 +316
Total Volume and Open Interest 13,441 69,876 -2,993
Orange Juice(NYBOT)
Jan03 021210 97.50 97.50 96.90 97.45 +0.15 1,169 10,590 +185
Mar03 021210 100.00 100.00 99.60 99.95 +0.05 1,182 7,947 +623
May03 021210 102.15 102.15 102.15 102.15 +0.10 55 4,242 -22
Jul03 021210 104.15 104.15 104.15 104.15 +0.40 0 909 +0
Sep03 021210 105.15 105.15 105.15 105.15 +0.40 0 256 +0
Total Volume and Open Interest 2,406 24,284 +786
Sugar #11(NYBOT)
Mar03 021210 7.23 7.49 7.15 7.45 +0.22 15,121 124,331 +1,385
May03 021210 6.64 6.90 6.59 6.85 +0.21 3,523 28,563 +1,203
Jul03 021210 6.03 6.25 6.02 6.24 +0.18 3,140 25,650 +835
Oct03 021210 5.95 6.13 5.95 6.13 +0.16 1,828 22,166 +354
Mar04 021210 5.97 6.11 5.97 6.11 +0.13 296 9,114 +17
Total Volume and Open Interest 24,216 218,217 +3,941
London Cocoa(LCE)
Dec02 021210 1334 1360 1314 1340 +28 5,506 6,686 -3,450
Mar03 021210 1360 1397 1349 1375 +27 6,387 78,077 +1,313
May03 021210 1375 1407 1366 1386 +27 1,172 29,896 +115
Jul03 021210 1400 1412 1380 1396 +26 565 15,427 +198
Sep03 021210 1423 1429 1405 1408 +26 111 11,646 +61
Dec03 021210 1417 1440 1395 1419 +27 1,024 14,548 +617
Mar04 021210 1429 1429 1429 1429 +27 50 5,317 +50
Total Volume and Open Interest 14,965 162,473 -946
London Coffee(LCE)
Jan03 021210 784.00 796.00 784.00 788.00 +4.00 5,439 38,339 -1,688
Mar03 021210 805.00 814.00 804.00 807.00 +5.00 3,372 43,297 +597
May03 021210 819.00 829.00 819.00 822.00 +4.00 888 20,255 +189
Jul03 021210 840.00 840.00 836.00 836.00 +4.00 256 15,565 +128
Sep03 021210 850.00 850.00 850.00 850.00 +4.00 45 8,397 +22
Nov03 021210 865.00 865.00 864.00 864.00 +4.00 78 4,667 +0
Total Volume and Open Interest 10,108 131,700 -752
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021210 205.00 210.90 202.50 210.60 +5.10 1,742 33,794 -175
May03 021210 195.00 201.10 195.00 201.10 +5.10 626 10,537 +99
Aug03 021210 184.00 190.90 184.00 190.10 +5.10 573 9,380 +267
Oct03 021210 173.20 177.00 173.20 176.60 +4.60 283 5,202 +140
Total Volume and Open Interest 3,454 63,187 +556
Cotton(NYBOT)
Mar03 021210 49.22 50.80 49.22 50.63 +1.91 3,434 44,882 -188
May03 021210 53.60 54.50 53.40 54.46 +1.77 1,247 16,104 -83
Jul03 021210 54.70 55.70 54.60 55.46 +1.66 108 6,088 +20
Oct03 021210 55.20 55.20 55.20 55.20 +1.35 0 706 +0
Dec03 021210 55.30 55.90 55.20 55.82 +1.42 25 4,081 +0
Mar04 021210 58.10 58.10 58.10 58.10 +1.35 0 433 +0
Total Volume and Open Interest 4,814 72,760 -251
Lumber(CME)
Jan03 021210 245.0 245.0 238.6 241.2 -3.0 263 1,944 -55
Mar03 021210 254.8 254.8 251.0 253.0 -1.0 151 628 +38
May03 021210 260.6 261.4 260.0 260.5 -0.5 24 241 +0
Jul03 021210 266.0 266.5 265.1 265.1 +0.6 1 52 +1
Total Volume and Open Interest 439 2,869 -16
Crude Oil(NYM)
Jan03 021210 27.08 27.90 26.75 27.74 +0.54 66,646 113,561 -12,178
Feb03 021210 27.01 27.88 26.75 27.77 +0.59 37,377 75,942 +5,096
Mar03 021210 26.70 27.52 26.55 27.40 +0.54 15,413 47,179 +1,237
Apr03 021210 26.30 27.08 26.27 27.03 +0.51 4,545 30,784 -1,321
May03 021210 25.92 26.66 25.92 26.66 +0.48 1,093 21,642 +4
Jun03 021210 25.70 26.29 25.70 26.29 +0.45 3,120 29,469 +248
Jul03 021210 25.40 25.93 25.40 25.93 +0.42 1,048 18,686 +252
Aug03 021210 25.61 25.61 25.61 25.61 +0.40 242 11,264 +108
Sep03 021210 24.83 25.33 24.75 25.33 +0.37 550 17,272 +119
Oct03 021210 24.80 25.08 24.80 25.08 +0.35 136 8,597 -3
Total Volume and Open Interest 133,567 491,944 -6,126
Heating Oil(NYM)
Jan03 021210 75.40 77.60 74.70 77.19 +1.37 23,736 47,663 -1,190
Feb03 021210 75.30 77.25 74.80 77.09 +1.30 12,696 31,742 +3,168
Mar03 021210 73.40 75.00 72.80 74.84 +1.25 6,324 18,409 +1,017
Apr03 021210 71.20 72.35 70.80 72.34 +1.10 2,523 13,677 -304
May03 021210 69.30 70.30 69.30 70.04 +0.95 484 8,113 -66
Jun03 021210 68.35 68.99 68.35 68.99 +0.85 262 6,314 +1
Jul03 021210 68.64 68.64 68.64 68.64 +0.80 441 4,661 +251
Aug03 021210 67.80 68.59 67.80 68.59 +0.75 4 3,208 +0
Sep03 021210 68.20 68.99 68.20 68.99 +0.75 90 2,625 -27
Oct03 021210 69.39 69.39 69.39 69.39 +0.70 0 1,331 +0
Total Volume and Open Interest 46,862 146,251 +2,782
Unleaded Gas(NYM)
Jan03 021210 75.50 79.20 75.40 78.87 +2.66 16,931 39,388 -1,478
Feb03 021210 75.60 78.30 75.30 78.11 +2.15 9,959 21,248 +2,138
Mar03 021210 76.20 78.30 75.70 78.11 +1.95 2,562 13,620 +1,020
Apr03 021210 82.10 84.11 81.75 84.11 +1.60 370 10,465 -26
May03 021210 81.60 83.69 81.60 83.69 +1.51 98 5,116 +96
Jun03 021210 82.54 82.54 82.54 82.54 +1.41 150 4,521 -45
Jul03 021210 80.84 80.84 80.84 80.84 +1.33 57 2,146 +121
Aug03 021210 78.64 78.64 78.64 78.64 +1.23 61 2,530 -7
Total Volume and Open Interest 30,331 103,208 +1,843
Natural Gas(NYM)
Jan03 021210 4.395 4.650 4.380 4.636 +0.277 25,503 46,570 -963
Feb03 021210 4.370 4.600 4.350 4.594 +0.262 7,845 35,366 +195
Mar03 021210 4.290 4.490 4.280 4.484 +0.225 3,171 36,841 +188
Apr03 021210 4.160 4.300 4.140 4.294 +0.180 2,019 18,901 +337
May03 021210 4.085 4.212 4.080 4.212 +0.158 2,517 15,981 +594
Jun03 021210 4.070 4.207 4.070 4.207 +0.153 895 21,732 -176
Jul03 021210 4.100 4.215 4.090 4.215 +0.139 532 16,272 +5
Aug03 021210 4.150 4.225 4.150 4.225 +0.139 617 11,973 +44
Total Volume and Open Interest 50,436 379,264 +2,430
Brent Crude Oil(IPE)
Jan03 021210 25.67 26.48 25.47 26.42 +0.66 27,083 46,530 -5,066
Feb03 021210 25.36 26.10 25.17 26.03 +0.61 20,512 65,962 +2,042
Mar03 021210 25.04 25.90 25.00 25.89 +0.62 8,242 32,894 +1,308
Apr03 021210 24.86 25.64 24.80 25.64 +0.58 1,593 18,734 +602
May03 021210 24.60 25.37 24.60 25.37 +0.54 84 13,270 -25
Jun03 021210 24.50 25.11 24.40 25.11 +0.51 1,324 24,203 +377
Jul03 021210 24.62 24.87 24.62 24.87 +0.50 400 9,741 -61
Aug03 021210 24.18 24.62 24.18 24.62 +0.49 100 6,392 +100
Total Volume and Open Interest 59,833 267,814 -768
Gas Oil(IPE)
Dec02 021210 226.25 229.75 226.25 229.75 +2.50 17,896 31,957 -5,681
Jan03 021210 225.00 226.75 223.75 226.50 +1.00 18,888 58,955 -1,436
Feb03 021210 221.50 224.00 220.75 224.00 +1.25 5,066 28,592 +1,780
Mar03 021210 217.75 220.00 217.25 220.00 +1.25 1,132 11,603 +144
Apr03 021210 215.75 215.75 215.75 215.75 +1.25 146 7,913 -6
May03 021210 209.00 211.75 209.00 211.75 +1.25 100 6,397 -100
Jun03 021210 207.75 209.50 207.00 209.50 +1.25 233 17,018 +65
Jul03 021210 207.00 209.25 207.00 209.25 +1.50 16 3,186 -7
Total Volume and Open Interest 43,543 193,377 -5,191
US Dollar Index(NYBOT)
Dec02 021210 105.35 105.55 104.91 105.40 +0.13 4,361 7,672 -3,698
Mar03 021210 105.85 106.05 105.43 105.88 +0.13 2,876 9,138 +2,233
Jun03 021210 106.29 106.33 106.29 106.33 unch 2,429 2,000 +1,991
Total Volume and Open Interest 9,666 18,811 +526
Australian Dollar(CME)
Dec02 021210 56.35 56.37 55.85 55.90 -0.42 9,863 23,765 -6,643
Mar03 021210 55.88 55.88 55.35 55.44 -0.42 8,525 17,962 +11,148
Jun03 021210 54.98 54.98 54.98 54.98 -0.42 11 679 -3
Total Volume and Open Interest 18,399 42,691 +4,502
British Pound(CME)
Dec02 021210 157.52 157.52 156.76 157.14 -0.58 6,314 25,536 -2,987
Mar03 021210 156.54 156.56 155.78 156.14 -0.58 6,497 13,531 +6,591
Jun03 021210 155.44 155.44 155.16 155.16 -0.58 219 237 +219
Total Volume and Open Interest 13,030 39,305 +3,823
Canadian Dollar(CME)
Dec02 021210 64.12 64.17 63.96 64.06 +0.01 12,402 37,649 -5,688
Mar03 021210 63.90 63.96 63.74 63.83 +0.01 12,008 27,346 +10,447
Jun03 021210 63.68 63.71 63.58 63.62 +0.01 706 4,386 +538
Sep03 021210 63.42 63.42 63.42 63.42 +0.01 27 925 -10
Total Volume and Open Interest 25,232 71,132 +5,285
Japanese Yen(CME)
Dec02 021210 81.13 81.16 80.89 80.89 -0.14 29,032 60,622 -9,119
Mar03 021210 81.43 81.45 81.15 81.19 -0.13 28,051 44,502 +23,688
Jun03 021210 81.49 81.49 81.49 81.49 -0.12 20,027 20,091 +20,021
Total Volume and Open Interest 77,110 125,433 +34,590
Swiss Franc(CME)
Dec02 021210 68.62 68.64 68.37 68.51 -0.06 17,167 31,388 -5,173
Mar03 021210 68.78 68.78 68.48 68.64 -0.06 15,203 22,937 +13,467
Jun03 021210 68.84 68.84 68.78 68.78 -0.06 357 367 +357
Total Volume and Open Interest 32,727 54,747 +8,651
EuroFX(CME)
Dec02 021210 101.09 101.09 100.68 100.89 -0.06 29,687 70,092 -16,577
Mar03 021210 100.73 100.73 100.30 100.51 -0.06 28,673 51,914 +31,840
Jun03 021210 100.10 100.17 100.10 100.17 -0.06 133 552 +133
Total Volume and Open Interest 58,503 122,611 +15,400
Mexican Peso(CME)
Dec02 021210 9815.0 9830.0 9807.0 9825.0 +43.0 5,628 14,449 -1,575
Mar03 021210 9615.0 9660.0 9615.0 9642.0 +45.0 3,370 9,550 +1,513
Total Volume and Open Interest 9,424 24,895 +101
30-Year T-Bonds(CBOT)
Dec02 021210 111~03 111~17 110~29 111~14 +0~10 16,552 68,021 -4,494
Mar03 021210 109~25 110~07 109~16 110~03 +0~09 169,253 370,778 -679
Jun03 021210 108~10 108~29 108~10 108~26 +0~09 2,463 23,806 +2,293
Total Volume and Open Interest 188,268 462,697 -2,880
Municipal Bonds(CBOT)
Dec02 021210 108~04 108~22 108~03 108~22 +0~02 245 2,463 -77
Mar03 021210 102~06 102~06 101~26 102~05 -0~03 248 1,487 +74
Total Volume and Open Interest 493 3,950 -3
10-Year T-Notes(CBOT)
Dec02 021210 113~295 114~040 113~215 113~315 +0~010 26,887 118,825 -12,353
Mar03 021210 112~190 112~250 112~095 112~205 +0~015 314,002 675,246 -6,202
Total Volume and Open Interest 340,891 797,345 -18,553
5-Year T-Notes(CBOT)
Dec02 021210 112~230 112~280 112~230 112~260 +0~005 4,513 0 +0
Mar03 021210 111~105 111~185 111~090 111~155 +0~010 108,188 0 +0
Jun03 021210 110~265 110~265 110~265 110~265 +0~010      
Total Volume and Open Interest 112,701    
2 Year T-Notes(CBOT)
Dec02 021210 107~040 107~045 107~040 107~040 -0~004 3,354 18,212 -1,202
Mar03 021210 106~108 106~109 106~096 106~101 -0~007 4,936 98,529 +841
Total Volume and Open Interest 8,290 116,741 -361
3-Mth T-Bills(IMM)
Mar03 021210 98.84 98.84 98.84 98.84 unch 4 32 +1
Total Volume and Open Interest 5 581 +0
Eurodollars(CME)
Dec02 021210 98.600 98.605 98.595 98.600 -0.003 44,161 823,052 -5,589
Mar03 021210 98.580 98.590 98.570 98.580 unch 74,668 706,349 +786
Jun03 021210 98.385 98.410 98.365 98.385 -0.010 84,140 550,967 -5,721
Sep03 021210 98.095 98.110 98.060 98.085 -0.025 74,742 446,959 +4,090
Dec03 021210 97.735 97.750 97.690 97.720 -0.030 55,397 369,675 -4,128
Mar04 021210 97.355 97.365 97.305 97.330 -0.035 35,232 244,166 -4,442
Jun04 021210 96.960 96.990 96.920 96.950 -0.025 26,223 188,780 -5,240
Sep04 021210 96.630 96.660 96.595 96.630 -0.010 18,372 163,227 -2,935
Dec04 021210 96.340 96.370 96.315 96.360 +0.005 9,336 126,689 +1,602
Mar05 021210 96.140 96.165 96.110 96.165 +0.015 9,995 114,340 -2,083
Jun05 021210 95.970 96.000 95.940 95.995 +0.015 2,962 90,845 -72
Sep05 021210 95.820 95.860 95.790 95.850 +0.020 9,103 93,689 -1,119
Total Volume and Open Interest 467,754 4,373,550 -24,888
3-Mth Euro-Yen(CME)
Dec02 021210 99.93 99.93 99.92 99.92 unch 245 8,722 -103
Mar03 021210 99.88 99.88 99.88 99.88 unch 483 8,614 -3,685
Jun03 021210 99.89 99.90 99.89 99.90 unch 21 5,506 -105
Sep03 021210 99.89 99.89 99.88 99.88 unch 52 1,688 -4,518
Dec03 021210 99.86 99.87 99.86 99.87 +0.01 4 1,594 +2
Mar04 021210 99.82 99.82 99.82 99.82 +0.02 0 2,301 -13
Jun04 021210 99.81 99.82 99.81 99.82 +0.02 0 691 +0
Sep04 021210 99.76 99.76 99.76 99.76 +0.01 0 1,231 -200
Dec04 021210 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021210 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 805 34,569 -8,622
3-Mth Euro-Yen(SIMEX)
Mar03 021210 99.88 99.88 99.88 99.88 +0.00 802 44,898 -255
Jun03 021210 99.89 99.89 99.89 99.89 +0.00 63 54,814 -347
Sep03 021210 99.88 99.89 99.88 99.89 +0.01 578 29,628 -177
Dec03 021210 99.86 99.86 99.86 99.86 +0.01 20 27,028 +5
Mar04 021210 99.81 99.81 99.81 99.81 +0.01 346 24,023 +59
Jun04 021210 99.81 99.81 99.81 99.81 +0.01 0 13,244 +0
Sep04 021210 99.76 99.77 99.76 99.76 +0.01 0 2,967 +0
Dec04 021210 99.72 99.72 99.72 99.72 +0.01 0 4,752 +0
Total Volume and Open Interest 2,932 272,261 -747
German Euro-Bund(EUREX)
Dec02 021206 111.78 111.97 111.72 111.92 +0.11 721,846 42,758 -200,675
Mar03 021206 111.38 111.99 111.30 111.60 +0.19 778,828 571,797 +158,166
Jun03 021206 110.58 111.02 110.55 110.81 +0.15 5,642 2 +1
Total Volume and Open Interest 1,506,316 614,557 -42,508
German Euro-Bobl(EUREX)
Dec02 021206 109.30 109.38 109.23 109.36 +0.07 439,848 52,566 -198,612
Mar03 021206 109.34 109.68 109.24 109.57 +0.26 528,275 430,296 +91,021
Jun03 021206 108.62 108.62 108.62 108.62 +0.28 2,903 2,435 +0
Total Volume and Open Interest 971,026 485,297 -107,591
Long Gilt(LIFFE)
Dec02 021206 118~27 119~16 118~27 119~06 +0~11 1,812 19,564 -1,136
Mar03 021206 118~01 118~26 118~01 118~14 +0~11 28,850 75,328 +160
Total Volume and Open Interest 30,662 94,892 -976
3-Mth Short Sterling(LIFFE)
Dec02 021206 95.98 96.01 95.98 95.99 unch 24,857 0 +0
Mar03 021206 95.98 96.10 95.98 96.05 +0.06 36,388 0 +0
Jun03 021206 95.86 95.97 95.84 95.94 +0.09 45,692 0 +0
Total Volume and Open Interest 151,775    
3-Mth Euribor(LIFFE)
Dec02 021206 97.125 97.130 97.115 97.120 -0.010 381,639 571,175 -8,429
Mar03 021206 97.195 97.230 97.180 97.210 +0.015 258,488 547,308 +21,318
Jun03 021206 97.160 97.215 97.140 97.195 +0.040 172,584 372,402 +5,162
Total Volume and Open Interest 1,119,255 2,350,762 +23,798
3-Mth Aus T-Bills(SFE)
Dec02 021210 95.18 95.18 95.17 95.18 unch 7,088 191,128 -3,665
Mar03 021210 95.37 95.38 95.35 95.37 -0.01 10,800 159,484 +5,068
Jun03 021210 95.32 95.33 95.29 95.30 -0.02 1,683 51,701 +816
Sep03 021210 95.19 95.20 95.18 95.19 -0.02 478 25,304 +11
Dec03 021210 95.10 95.10 95.07 95.07 -0.02 373 16,580 +63
Mar04 021210 94.98 94.98 94.95 94.96 -0.02 233 12,343 +100
Jun04 021210 94.87 94.87 94.84 94.84 -0.02 185 7,164 +73
Sep04 021210 94.78 94.78 94.75 94.75 -0.01 112 5,354 +58
Dec04 021210 94.68 94.68 94.68 94.68 unch 163 2,003 +75
Mar05 021210 94.61 94.62 94.61 94.62 unch 64 697 +53
Total Volume and Open Interest 21,241 472,459 +2,702
10-Year Aus T-Bonds(SFE)
Dec02 021210 94.65 94.67 94.60 94.60 -0.02 12,452 196,793 +6,920
Mar03 021210 94.53 94.53 94.47 94.47 -0.02 354 6,774 +1,011
Total Volume and Open Interest 12,806 203,567 +7,931
3-Year Aus T-Bonds(SFE)
Dec02 021210 95.27 95.27 95.21 95.22 -0.01 42,826 505,733 +29,191
Mar03 021210 95.06 95.06 95.03 95.03 -0.01 2,148 3,991 +1,853
Total Volume and Open Interest 44,974 509,724 +31,044
Gold(CMX)
Dec02 021210 326.0 326.0 323.0 323.5 -2.3 134 866 -247
Feb03 021210 326.7 327.0 323.1 324.2 -2.3 21,727 119,924 +4,031
Apr03 021210 327.5 327.8 323.8 324.9 -2.3 239 11,807 -35
Jun03 021210 328.4 328.4 325.0 325.5 -2.3 986 13,473 +65
Aug03 021210 326.1 326.1 326.1 326.1 -2.3 0 8,396 +0
Oct03 021210 326.7 326.7 326.7 326.7 -2.3 20 1,329 +2
Total Volume and Open Interest 23,499 183,480 +3,673
Silver(CMX)
Dec02 021210 459.5 462.5 458.5 460.8 +0.8 41 1,213 -6
Mar03 021210 460.5 464.0 459.0 462.3 +0.8 10,144 54,420 -225
May03 021210 464.0 464.5 462.0 463.7 +0.8 55 3,558 +19
Jul03 021210 462.0 465.0 462.0 465.0 +0.8 79 7,466 +25
Sep03 021210 466.0 466.0 466.0 466.0 +0.8 2 873 +0
Total Volume and Open Interest 10,373 76,523 -156
Platinum(NYM)
Jan03 021210 598.0 599.5 594.2 595.8 -4.1 422 8,243 +73
Apr03 021210 589.0 592.5 588.1 588.1 -4.8 69 324 +68
Jul03 021210 584.6 584.6 584.6 584.6 -4.8 0 12 +0
Total Volume and Open Interest 491 8,579 +141
Palladium(NYME)
Dec02 021210 247.15 247.15 247.15 247.15 -0.35 46 75 -77
Mar03 021210 248.00 248.50 245.20 248.15 -0.85 160 2,019 +28
Total Volume and Open Interest 206 2,094 -49
Copper(CMX)
Dec02 021210 73.20 73.70 73.00 73.70 +0.65 320 3,142 -91
Mar03 021210 74.10 74.65 73.65 74.50 +0.65 7,014 48,781 -896
May03 021210 74.60 75.05 74.60 74.95 +0.65 26 4,327 +14
Jul03 021210 75.15 75.50 75.15 75.40 +0.70 25 3,959 +19
Sep03 021210 75.10 75.70 75.10 75.70 +0.65 1 4,091 +1
Total Volume and Open Interest 7,532 82,787 -903
DJIA Index(CBOT)
Dec02 021210 8500 8578 8465 8555 +102 14,992 31,860 -243
Mar03 021210 8495 8565 8455 8538 +102 581 1,489 +147
Jun03 021210 8510 8518 8510 8518 +97 0 6 +0
Total Volume and Open Interest 15,575 33,387 -96
S & P 500(CME)
Dec02 021210 895.00 905.20 892.00 902.00 +12.40 85,571 447,880 -19,593
Mar03 021210 894.30 904.00 891.50 901.20 +12.50 29,342 189,613 +22,452
Jun03 021210 900.90 900.90 900.90 900.90 +12.40 257 8,879 +92
Sep03 021210 900.80 900.80 900.80 900.80 +12.40 43 846 -22
Total Volume and Open Interest 115,213 647,251 +2,929
S & P 500 E-Mini(Globex)
Dec02 021210 889.50 905.25 888.75 902.00 +12.50 568,754 445,410 +2,462
Mar03 021210 888.25 904.25 888.25 901.25 +12.50 2,481 5,105 +653
Total Volume and Open Interest 571,235 450,515 +3,115
NASDAQ 100(CME)
Dec02 021210 1023.00 1045.00 1019.00 1031.00 +16.00      
Mar03 021210 1026.00 1047.00 1026.00 1034.00 +16.00      
Jun03 021210 1037.50 1039.50 1037.50 1037.50 +16.00      
Total Volume and Open Interest      
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021206 1062.0 1075.0 1030.0 1067.0 +11.0 331,456 157,652 +5,692
Mar03 021206 1065.0 1077.0 1033.0 1070.5 +11.5 628 1,250 +909
Total Volume and Open Interest 332,084 158,902 +6,601
NYSE Composite(NYBOT)
Dec02 021210 477.50 482.75 477.50 482.25 +6.75 240 2,556 -10
Mar03 021210 476.60 481.50 476.60 481.50 +6.50 20 80 +10
Jun03 021210 480.75 480.75 480.75 480.75 +6.25      
Total Volume and Open Interest 260 2,636 +0
S & P Midcap 400(CME)
Dec02 021210 430.50 436.50 430.25 435.25 +6.75 1,887 14,644 -714
Mar03 021210 430.00 436.50 430.00 435.45 +6.75 925 1,730 +1,118
Jun03 021210 436.50 436.50 436.50 436.50 +6.75      
Total Volume and Open Interest 2,812 16,374 +404
Russell 2000(CME)
Dec02 021210 388.25 394.75 388.00 393.75 +8.25 2,350 24,886 -527
Mar03 021210 388.00 394.75 388.00 393.65 +8.25 371 2,310 +413
Jun03 021210 395.65 395.65 395.65 395.65 +8.25      
Total Volume and Open Interest 2,721 27,196 -114
Value Line(KCBT)
Dec02 021210 1041.00 1059.50 1041.00 1057.00 +22.00 63 280 -41
Total Volume and Open Interest 66 347 -45
Nikkei 225(CME)
Dec02 021206 8850 8895 8820 8890 +5 1,265 18,220 -32
Mar03 021206 8860 8905 8860 8895 +5 173 698 +159
Total Volume and Open Interest 1,438 18,925 +127
Nikkei 225(SIMEX)
Dec02 021210 8700 8870 8700 8815 -20 20,539 95,733 -632
Mar03 021210 8690 8850 8680 8805 -25 6,503 14,194 +6,340
Jun03 021210 8760 8760 8760 8760 -25 0 104 +0
Total Volume and Open Interest 27,042 110,031 +5,666
CAC 40(MATIF)
Dec02 021206 3200.0 3200.0 3200.0 3200.0 +31.0 75,226 543,834 +18,258
Jan03 021206 3205.5 3205.5 3205.5 3205.5 +29.5 3 2,604 +0
Total Volume and Open Interest 76,240 594,161 +19,261
DAX Index(EUREX)
Dec02 021210 3084.0 3179.5 3070.5 3162.5 +86.0 94,164 199,541 -16,488
Mar03 021210 3105.0 3198.5 3100.0 3185.0 +87.5 17,539 38,480 +16,894
Jun03 021210 3155.5 3221.0 3155.5 3207.0 +87.5 260 3,951 +200
Total Volume and Open Interest 111,963 241,972 +606
FT-SE 100(LIFFE)
Dec02 021210 3935.00 3990.50 3915.50 3923.00 -16.50 68,287 336,295 -8,764
Mar03 021210 3920.00 3975.00 3900.50 3907.50 -17.00 27,510 111,539 +17,895
Jun03 021210 3951.00 3951.00 3912.50 3913.50 -18.50 62 27,253 -48
Total Volume and Open Interest 95,987 481,337 +8,980
SPI 200(SFE)
Dec02 021206 3022.0 3040.0 3021.0 3037.0 -5.0 8,995 132,315 -43,665
Mar03 021206 3034.0 3040.0 3026.0 3040.0 -5.0 1,183 15,031 +1,059
Jun03 021206 3044.0 3044.0 3044.0 3044.0 -6.0 55 1,510 -5
Total Volume and Open Interest 10,311 151,480 -42,557
GSCI(CME)
Dec02 021210 217.75 222.10 216.50 221.80 +3.80 2,988 9,884 -2,657
Jan03 021210 217.20 221.10 217.20 221.10 +3.50 3,087 5,444 +2,899
Feb03 021210 219.50 219.50 219.50 219.50 +3.50      
Total Volume and Open Interest 6,075 15,328 +242
Bridge CRB Index(NYBOT)
Jan03 021210 230.00 232.75 230.00 232.35 +2.00 18 354 -4
Feb03 021210 231.10 231.10 231.10 231.10 +2.00 0 223 +0
Apr03 021210 226.50 229.35 226.50 229.35 +2.00 0 125 -1
Total Volume and Open Interest 19 704 -6
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Did You Know?

Cotton prices exceeded $2.20/pound a few weeks ago --- about twice as high as it had ever traded in at least the last 40 years?  Increased volatility in the cotton commodity markets means increased opportunity ---but only for those familiar with these futures markets.

Historically, when is the best time to buy? To hold? To sell?

Let MRCI help you with your cotton commodity research with our brand new 2011 Softs Report!

Order NOW for the best value! MRCI's 2012 Softs Report does not come out until April 2012!