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 Fri December 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021213 574.50 577.00 571.00 572.00 -4.00 42,780 67,248 -262
Mar03 021213 570.00 572.50 567.25 568.00 -3.50 14,503 56,031 +1,797
May03 021213 561.00 563.50 558.25 559.00 -2.50 3,434 42,055 +171
Jul03 021213 556.50 559.00 555.00 555.25 -2.50 3,901 27,705 -314
Aug03 021213 549.50 550.00 547.00 547.50 -1.50 455 2,929 +281
Sep03 021213 531.00 531.00 528.75 529.00 -1.00 27 481 +43
Nov03 021213 512.00 512.50 510.00 511.00 -1.25 1,652 18,738 +263
Total Volume and Open Interest 66,758 215,409 +1,985
Soybean Meal(CBOT)
Jan03 021213 164.90 166.00 164.80 165.40 +0.50 8,424 31,405 +235
Mar03 021213 165.50 166.50 165.30 166.30 +0.60 3,969 31,068 -139
May03 021213 164.70 165.80 164.50 165.50 +0.70 3,129 29,813 +54
Jul03 021213 164.30 165.20 164.20 164.90 +0.40 2,382 22,367 +699
Aug03 021213 162.20 163.00 162.20 162.90 +0.30 858 6,600 +342
Sep03 021213 160.50 160.50 159.50 160.00 +0.20 423 4,778 +331
Oct03 021213 156.00 156.50 155.50 155.50 +0.40 44 3,330 +10
Dec03 021213 155.50 155.70 154.70 155.60 +0.10 875 10,937 -32
Total Volume and Open Interest 21,222 141,544 +786
Soybean Oil(CBOT)
Jan03 021213 22.12 22.18 21.76 21.82 -0.32 13,333 51,584 -1,074
Mar03 021213 22.10 22.19 21.81 21.83 -0.30 7,300 44,985 +388
May03 021213 21.78 21.82 21.52 21.58 -0.22 720 26,267 +118
Jul03 021213 21.46 21.50 21.28 21.35 -0.15 1,802 15,880 +540
Aug03 021213 21.19 21.20 21.10 21.10 -0.14 252 3,572 +168
Sep03 021213 20.80 20.85 20.80 20.85 -0.05 155 1,648 -50
Oct03 021213 20.60 20.60 20.40 20.45 +0.10 25 1,136 -25
Dec03 021213 20.22 20.22 20.10 20.20 -0.02 83 8,221 -21
Total Volume and Open Interest 24,598 154,808 -183
Canola(WCE)
Jan03 021213 432.5 432.5 427.0 428.0 -4.3 3,351 14,988 -481
Mar03 021213 439.0 439.0 433.8 434.1 -4.1 2,711 20,285 +1,079
May03 021213 443.4 443.4 437.8 438.2 -4.8 737 9,507 +388
Jul03 021213 441.0 441.0 434.3 434.4 -7.1 145 2,823 +75
Sep03 021213 384.0 384.0 384.0 384.0 unch 0 200 +0
Total Volume and Open Interest 7,942 58,258 +1,634
Corn(CBOT)
Mar03 021213 239.75 241.00 239.50 240.00 +0.75 35,550 253,542 -140
May03 021213 242.00 243.50 242.00 242.50 +0.75 4,198 65,806 +250
Jul03 021213 244.50 245.75 244.25 244.75 +1.00 3,585 66,671 +83
Sep03 021213 241.75 243.00 241.50 242.25 +1.25 707 15,628 +252
Dec03 021213 239.50 241.00 239.00 240.50 +1.75 2,771 43,139 -322
Mar04 021213 245.75 246.50 245.75 246.00 +1.75 173 3,230 -13
Total Volume and Open Interest 50,293 452,066 -1,570
Wheat(CBOT)
Mar03 021213 353.50 357.00 351.50 353.00 -1.50 18,290 55,907 -1,618
May03 021213 342.50 346.00 342.25 342.75 +0.75 1,054 4,829 +193
Jul03 021213 311.00 314.00 310.50 312.25 +1.25 1,659 13,437 +379
Sep03 021213 314.00 316.50 314.00 316.00 +1.00 89 2,204 +4
Dec03 021213 326.50 326.50 325.00 326.50 +1.00 58 3,478 +7
Total Volume and Open Interest 21,243 80,130 -1,170
Wheat(KCBT)
Dec02 021213 400.00 401.00 399.00 399.50 +3.50 101 139 -34
Mar03 021213 388.00 389.50 385.00 385.50 -1.25 6,964 36,666 -197
May03 021213 370.00 370.50 367.25 367.50 unch 1,267 7,139 +364
Jul03 021213 346.00 347.00 343.50 343.50 -1.50 473 9,157 +141
Sep03 021213 343.00 343.00 343.00 343.00 -0.50 42 2,234 +2
Total Volume and Open Interest 8,863 56,566 +287
Wheat(MGE)
Dec02 021213 390.00 390.00 390.00 390.00 +3.00 10 10 -2
Mar03 021213 401.50 403.75 400.50 401.75 +0.50 2,493 16,494 -39
May03 021213 396.50 399.25 396.25 397.25 +1.25 328 4,631 +45
Jul03 021213 383.50 385.50 383.50 384.75 +0.75 178 1,978 +17
Sep03 021213 360.25 361.50 360.25 361.00 +0.75 71 1,554 +17
Total Volume and Open Interest 3,087 25,685 +38
Oats(CBOT)
Mar03 021213 202.00 202.00 197.25 201.00 -1.00 350 4,659 +28
May03 021213 197.00 197.00 193.00 193.50 -2.50 29 977 +1
Jul03 021213 177.00 177.00 177.00 177.00 -1.50 3 145 +1
Sep03 021213 157.00 157.00 157.00 157.00 -2.00 0 7 +0
Total Volume and Open Interest 585 5,897 -106
Rough Rice(CBOT)
Jan03 021213 4.03 4.03 3.94 3.99 -0.03 147 4,361 -39
Mar03 021213 4.27 4.27 4.18 4.23 -0.03 209 2,603 +118
May03 021213 4.43 4.45 4.42 4.45 -0.03 16 1,140 -1
Jul03 021213 4.67 4.67 4.58 4.60 -0.03 0 781 +0
Total Volume and Open Interest 372 9,032 +78
Live Cattle(CME)
Dec02 021213 72.750 73.200 72.725 73.025 +0.100 5,151 8,461 -2,077
Feb03 021213 77.150 77.950 77.100 77.825 +0.475 8,571 50,396 -2,091
Apr03 021213 76.750 77.250 76.750 77.100 +0.225 3,100 29,416 +73
Jun03 021213 71.000 71.275 70.925 71.150 -0.100 1,751 17,875 +32
Aug03 021213 69.550 69.650 69.300 69.575 -0.150 754 5,244 -127
Oct03 021213 70.800 70.900 70.700 70.700 +0.100 63 1,037 +36
Total Volume and Open Interest 19,390 112,429 -4,154
Feeder Cattle(CME)
Jan03 021213 83.100 83.525 83.100 83.200 +0.050 1,500 5,662 +44
Mar03 021213 81.800 82.100 81.500 81.550 -0.300 798 4,100 -6
Apr03 021213 81.450 81.650 81.200 81.300 -0.150 182 1,607 +55
May03 021213 81.900 82.050 81.700 81.875 -0.025 122 912 +28
Aug03 021213 84.050 84.050 83.850 83.975 -0.075 41 818 +10
Sep03 021213 83.850 83.900 83.850 83.900 -0.100 3 87 +2
Oct03 021213 83.750 83.750 83.750 83.750 -0.050 2 33 +1
Total Volume and Open Interest 2,648 13,220 +134
Lean Hogs(CME)
Dec02 021213 43.650 43.900 43.550 43.850 +0.400 1,750 6,567 -556
Feb03 021213 52.300 52.450 51.600 52.250 +0.275 4,541 20,798 -96
Apr03 021213 57.900 58.100 57.350 57.950 +0.375 1,080 7,589 +17
May03 021213 62.000 62.300 61.600 62.125 +0.150 77 1,966 -17
Jun03 021213 65.650 65.850 65.150 65.750 -0.150 158 4,556 +60
Jul03 021213 63.000 63.150 62.600 62.875 -0.275 6 1,392 +3
Aug03 021213 59.950 59.950 59.750 59.750 -0.325 51 942 +16
Oct03 021213 52.500 52.600 52.250 52.600 unch 2 224 +1
Total Volume and Open Interest 7,665 44,092 -572
Pork Bellies(CME)
Feb03 021213 84.800 85.225 83.850 85.075 +0.400 540 2,035 +35
Mar03 021213 83.250 83.700 82.500 83.700 +0.400 39 229 +9
May03 021213 84.550 84.700 84.550 84.700 +0.200 16 93 +13
Jul03 021213 84.850 85.900 84.300 85.900 +0.850 15 135 +4
Aug03 021213 84.000 84.000 84.000 84.000 -1.275 0 13 +0
Total Volume and Open Interest 610 2,505 +61
Cocoa(NYBOT)
Dec02 021212 2065 2065 2050 2050 -5 26 641 -12
Mar03 021213 2035 2078 2035 2060 +34 4,063 32,351 +377
May03 021213 2030 2060 2030 2043 +28 691 11,258 +143
Jul03 021213 2020 2035 2013 2025 +29 473 7,937 +156
Sep03 021213 2015 2015 2015 2015 +27 0 7,138 +0
Dec03 021213 1995 2014 1995 2010 +30 448 9,540 -88
Mar04 021213 2020 2020 2008 2010 +30 13 3,965 -5
Total Volume and Open Interest 6,114 81,191 +278
Coffee "C"(NYBOT)
Dec02 021213 58.05 58.05 56.85 56.85 -1.20 30 133 -34
Mar03 021213 61.25 62.00 60.00 60.10 -0.45 10,896 41,594 -191
May03 021213 64.00 64.30 62.30 62.50 -0.45 1,192 10,461 +112
Jul03 021213 66.40 66.75 64.75 64.85 -0.40 1,742 7,639 +277
Sep03 021213 68.50 68.90 66.90 66.90 -0.40 1,197 5,015 -42
Dec03 021213 71.30 71.40 69.60 69.60 -0.40 947 1,949 +322
Total Volume and Open Interest 16,020 68,283 +451
Orange Juice(NYBOT)
Jan03 021213 99.15 99.65 99.05 99.60 +0.45 841 9,671 -132
Mar03 021213 101.65 102.15 101.60 102.15 +0.50 695 8,277 +162
May03 021213 103.65 104.30 103.65 104.30 +0.65 70 4,253 +21
Jul03 021213 104.75 105.30 104.75 105.05 +0.40 0 951 +0
Sep03 021213 106.05 106.05 106.05 106.05 +0.40 0 256 +0
Total Volume and Open Interest 1,606 23,748 +51
Sugar #11(NYBOT)
Mar03 021213 7.52 7.60 7.48 7.56 +0.09 6,861 122,691 +839
May03 021213 6.87 6.93 6.85 6.90 +0.04 1,021 29,074 -77
Jul03 021213 6.28 6.30 6.23 6.27 +0.02 587 25,192 +322
Oct03 021213 6.13 6.15 6.09 6.11 +0.01 554 22,725 +153
Mar04 021213 6.12 6.15 6.08 6.08 -0.01 389 9,219 +175
Total Volume and Open Interest 9,910 217,819 +1,815
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021213 1340 1353 1331 1340 +5 3,880 76,856 -630
May03 021213 1350 1365 1345 1352 +5 1,508 30,612 +27
Jul03 021213 1360 1375 1355 1363 +6 949 15,784 +6
Sep03 021213 1379 1384 1376 1376 +5 83 11,699 +23
Dec03 021213 1380 1394 1376 1385 +5 1,210 16,173 +674
Mar04 021213 1400 1400 1389 1395 +5 0 5,317 +0
Total Volume and Open Interest 8,409 159,315 +269
London Coffee(LCE)
Jan03 021213 704.00 725.00 700.00 704.00 -11.00 4,052 31,114 -1,471
Mar03 021213 723.00 745.00 720.00 723.00 -11.00 6,296 47,205 -182
May03 021213 737.00 761.00 736.00 738.00 -10.00 3,525 22,170 +1,612
Jul03 021213 750.00 770.00 750.00 753.00 -10.00 654 15,745 +47
Sep03 021213 776.00 780.00 767.00 767.00 -9.00 238 8,395 -7
Nov03 021213 780.00 790.00 780.00 781.00 -9.00 38 5,024 +21
Total Volume and Open Interest 14,811 130,841 +28
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021213 211.00 212.00 210.00 212.00 +2.00 640 33,117 +14
May03 021213 201.10 203.20 201.00 203.20 +2.20 134 10,737 +98
Aug03 021213 189.90 191.50 189.60 191.10 +1.60 146 9,593 +36
Oct03 021213 176.50 178.10 176.50 178.10 +2.00 322 5,754 +52
Total Volume and Open Interest 1,511 63,644 +276
Cotton(NYBOT)
Mar03 021213 49.25 50.15 49.25 49.58 +0.36 10,986 44,260 -1,210
May03 021213 53.40 54.00 53.40 53.62 +0.42 2,846 16,167 -63
Jul03 021213 54.60 55.10 54.60 54.80 +0.45 1,159 6,111 +25
Oct03 021213 55.25 55.25 55.25 55.25 +0.45 4 704 -2
Dec03 021213 55.90 56.30 55.90 56.10 +0.70 459 4,333 -12
Mar04 021213 58.35 58.35 58.35 58.35 +0.70 5 534 +0
Total Volume and Open Interest 15,459 72,605 -1,262
Lumber(CME)
Jan03 021213 241.4 241.7 238.8 240.0 -0.7 215 1,923 +31
Mar03 021213 252.5 252.5 250.6 251.0 -0.8 54 635 +11
May03 021213 260.0 260.0 258.2 258.8 -1.1 20 235 +4
Jul03 021213 263.2 263.2 263.2 263.2 -1.0 1 54 +1
Total Volume and Open Interest 291 2,855 +47
Crude Oil(NYM)
Jan03 021213 28.30 28.65 28.15 28.44 +0.43 103,960 91,618 -7,432
Feb03 021213 28.29 28.65 28.15 28.45 +0.46 67,429 106,380 +10,172
Mar03 021213 27.83 28.10 27.70 27.93 +0.37 20,960 53,103 +3,909
Apr03 021213 27.42 27.53 27.30 27.41 +0.28 12,673 33,024 +450
May03 021213 26.95 27.05 26.85 26.93 +0.23 3,016 23,227 +653
Jun03 021213 26.50 26.50 26.25 26.47 +0.18 7,217 30,390 +593
Jul03 021213 26.00 26.03 25.88 26.03 +0.13 1,266 19,714 +213
Aug03 021213 25.60 25.65 25.45 25.65 +0.08 456 11,882 -14
Sep03 021213 25.25 25.33 25.20 25.33 +0.05 641 17,686 +150
Oct03 021213 25.04 25.04 25.04 25.04 +0.02 203 9,090 +52
Total Volume and Open Interest 223,006 516,377 +9,815
Heating Oil(NYM)
Jan03 021213 80.20 82.35 80.10 81.56 +2.31 30,847 44,101 -2,294
Feb03 021213 80.00 81.20 79.80 80.55 +1.73 21,851 40,555 +4,396
Mar03 021213 76.90 77.60 76.80 77.15 +1.23 6,753 18,833 +349
Apr03 021213 74.70 74.70 73.40 73.85 +0.88 3,178 13,420 -749
May03 021213 71.00 71.35 71.00 71.00 +0.63 1,018 7,927 -333
Jun03 021213 69.60 69.80 69.55 69.55 +0.43 484 6,260 -186
Jul03 021213 69.50 69.50 68.50 68.95 +0.33 0 5,357 +0
Aug03 021213 68.50 69.00 68.50 68.75 +0.28 0 3,286 +0
Sep03 021213 68.70 69.35 68.70 69.05 +0.28 0 2,669 +0
Oct03 021213 69.05 69.80 69.05 69.40 +0.28 0 1,332 +0
Total Volume and Open Interest 64,251 152,135 +1,192
Unleaded Gas(NYM)
Jan03 021213 81.60 85.50 81.50 83.95 +3.24 28,520 34,771 -955
Feb03 021213 81.15 83.00 80.80 81.70 +2.09 15,801 27,975 +2,656
Mar03 021213 80.60 81.00 79.20 80.20 +1.09 3,987 14,651 +1,455
Apr03 021213 85.80 85.85 85.55 85.55 +0.64 831 11,147 +23
May03 021213 85.80 86.00 84.80 84.85 +0.44 463 5,238 +18
Jun03 021213 85.00 85.00 83.45 83.45 +0.30 343 4,277 +0
Jul03 021213 81.50 81.60 81.50 81.60 +0.20 339 1,934 -17
Aug03 021213 79.25 79.25 79.25 79.25 +0.10 110 2,425 +45
Total Volume and Open Interest 50,704 106,746 +3,297
Natural Gas(NYM)
Jan03 021213 5.020 5.530 5.010 5.284 +0.195 55,801 54,814 +3,115
Feb03 021213 4.950 5.440 4.950 5.235 +0.215 22,516 45,884 +3,669
Mar03 021213 4.750 5.100 4.740 4.935 +0.145 11,889 39,483 +440
Apr03 021213 4.450 4.640 4.410 4.535 +0.075 5,944 19,452 -161
May03 021213 4.300 4.470 4.290 4.390 +0.060 5,383 16,744 +82
Jun03 021213 4.290 4.400 4.260 4.360 +0.060 2,385 22,913 -2
Jul03 021213 4.280 4.400 4.270 4.360 +0.060 2,442 16,710 +161
Aug03 021213 4.270 4.400 4.270 4.365 +0.060 981 12,495 +65
Total Volume and Open Interest 117,706 407,227 +7,644
Brent Crude Oil(IPE)
Jan03 021213 27.20 27.74 26.94 27.21 +0.34 33,537 32,324 -2,019
Feb03 021213 26.55 27.09 26.42 26.68 +0.39 43,525 80,321 +5,931
Mar03 021213 26.26 26.55 26.04 26.32 +0.28 9,624 34,929 +1,132
Apr03 021213 25.97 26.10 25.70 25.96 +0.22 4,032 18,806 +338
May03 021213 25.58 25.60 25.40 25.60 +0.19 1,601 13,192 -261
Jun03 021213 25.20 25.24 25.00 25.24 +0.16 3,868 25,720 +123
Jul03 021213 24.83 24.90 24.80 24.90 +0.12 430 10,051 -180
Aug03 021213 24.58 24.58 24.58 24.58 +0.09 0 6,392 +0
Total Volume and Open Interest 98,502 274,108 +4,484
Gas Oil(IPE)
Jan03 021213 236.00 240.75 236.00 238.25 +5.00 31,769 69,665 +6,103
Feb03 021213 233.00 235.50 231.50 234.50 +5.75 12,585 35,228 +2,562
Mar03 021213 228.50 229.50 226.50 228.00 +4.50 3,833 13,369 +1,345
Apr03 021213 223.00 223.00 221.00 222.00 +3.50 2,349 8,769 +656
May03 021213 216.75 216.75 216.50 216.50 +2.75 136 6,409 +102
Jun03 021213 215.00 215.00 211.75 214.00 +2.75 2,156 18,728 +968
Jul03 021213 212.75 212.75 212.75 212.75 +2.25 450 3,653 +50
Aug03 021213 212.00 212.00 212.00 212.00 +2.25 200 1,346 +175
Total Volume and Open Interest 66,530 189,104 +1,822
US Dollar Index(NYBOT)
Dec02 021213 104.42 104.42 103.94 103.98 -0.55 928 1,461 -657
Mar03 021213 104.91 104.91 104.30 104.46 -0.54 4,082 17,223 +3,017
Jun03 021213 105.04 105.04 105.04 105.04 -0.54 0 2,001 +0
Total Volume and Open Interest 5,010 20,686 +2,360
Australian Dollar(CME)
Dec02 021213 56.62 56.72 56.39 56.43 -0.07 3,180 10,409 -2,039
Mar03 021213 56.18 56.30 55.91 55.97 -0.07 7,607 36,138 +6,722
Jun03 021213 55.51 55.51 55.51 55.51 -0.07 5 701 +2
Total Volume and Open Interest 10,792 47,540 +4,685
British Pound(CME)
Dec02 021213 158.58 159.08 158.58 158.96 +0.80 2,279 15,201 -1,588
Mar03 021213 157.64 158.10 157.50 157.96 +0.80 4,766 24,708 +2,974
Jun03 021213 157.00 157.00 156.98 156.98 +0.80 62 347 +28
Total Volume and Open Interest 7,107 40,257 +1,414
Canadian Dollar(CME)
Dec02 021213 64.33 64.40 64.01 64.08 -0.20 2,399 25,537 -1,785
Mar03 021213 64.12 64.17 63.77 63.85 -0.20 7,900 55,073 +6,306
Jun03 021213 63.82 63.88 63.53 63.64 -0.20 101 4,732 -12
Sep03 021213 63.36 63.50 63.36 63.44 -0.20 3 931 +0
Total Volume and Open Interest 10,485 87,149 +4,524
Japanese Yen(CME)
Dec02 021213 82.18 83.10 82.17 82.98 +1.48 7,814 30,833 -5,508
Mar03 021213 82.51 83.43 82.47 83.29 +1.49 17,591 65,551 +4,374
Jun03 021213 82.80 83.70 82.80 83.58 +1.49 27 20,095 +4
Total Volume and Open Interest 25,452 116,700 -1,127
Swiss Franc(CME)
Dec02 021213 69.25 69.45 69.04 69.23 +0.25 5,363 20,358 -2,371
Mar03 021213 69.40 69.58 69.04 69.36 +0.25 14,100 34,671 +5,960
Jun03 021213 69.61 69.61 69.50 69.50 +0.25 4 374 +3
Total Volume and Open Interest 19,467 55,458 +3,592
EuroFX(CME)
Dec02 021213 102.21 102.46 101.76 102.23 +0.39 10,041 36,650 -7,723
Mar03 021213 101.86 102.12 101.36 101.84 +0.39 22,654 92,135 +14,924
Jun03 021213 101.47 101.62 101.47 101.50 +0.39 76 798 -6
Total Volume and Open Interest 32,772 129,639 +7,196
Mexican Peso(CME)
Dec02 021213 9780.0 9845.0 9772.0 9822.0 +42.0 1,145 10,070 -404
Mar03 021213 9585.0 9675.0 9580.0 9647.0 +45.0 3,586 10,803 +497
Total Volume and Open Interest 4,796 22,021 +93
30-Year T-Bonds(CBOT)
Dec02 021213 112~04 112~08 111~04 111~12 -0~28 6,008 56,398 -2,567
Mar03 021213 110~23 111~05 109~23 110~01 -0~28 161,605 399,393 +8,561
Jun03 021213 108~26 109~10 108~15 108~24 -0~28 175 23,522 -21
Total Volume and Open Interest 167,823 479,480 +5,998
Municipal Bonds(CBOT)
Dec02 021213 108~24 108~24 108~01 108~11 -0~17 207 2,200 -82
Mar03 021213 102~19 102~19 101~24 102~00 -0~18 290 1,758 +114
Total Volume and Open Interest 497 3,958 +32
10-Year T-Notes(CBOT)
Dec02 021213 114~130 114~170 113~260 114~020 -0~090 41,058 65,248 -16,160
Mar03 021213 112~295 113~100 112~135 112~225 -0~105 335,235 685,159 -2,281
Total Volume and Open Interest 376,293 753,621 -18,441
5-Year T-Notes(CBOT)
Dec02 021213 113~020 113~020 112~250 112~295 -0~045 2,508 0 -68,418
Mar03 021213 111~255 111~300 111~135 111~190 -0~045 104,144 0 -627,881
Jun03 021213 110~300 110~300 110~300 110~300 -0~045      
Total Volume and Open Interest 106,652    
2 Year T-Notes(CBOT)
Dec02 021213 107~061 107~061 107~048 107~049 -0~007 246 14,708 -301
Mar03 021213 106~126 107~004 106~112 106~118 -0~004 8,130 101,439 -456
Total Volume and Open Interest 8,376 116,147 -757
3-Mth T-Bills(IMM)
Mar03 021213 98.86 98.86 98.85 98.85 unch 62 96 +61
Total Volume and Open Interest 87 632 +48
Eurodollars(CME)
Dec02 021213 98.592 98.592 98.590 98.592 -0.003 68,536 768,909 -31,266
Mar03 021213 98.595 98.615 98.580 98.590 -0.005 142,316 743,703 +22,062
Jun03 021213 98.465 98.480 98.420 98.440 unch 160,843 556,818 +2,933
Sep03 021213 98.210 98.230 98.135 98.160 -0.020 144,242 492,250 +26,395
Dec03 021213 97.860 97.880 97.775 97.795 -0.030 83,366 383,863 +10,995
Mar04 021213 97.460 97.485 97.380 97.395 -0.035 30,312 245,382 -68
Jun04 021213 97.065 97.075 96.975 97.000 -0.035 22,030 186,125 -582
Sep04 021213 96.720 96.740 96.625 96.640 -0.055 15,048 165,101 +2,252
Dec04 021213 96.440 96.460 96.360 96.375 -0.055 10,437 129,188 +2,004
Mar05 021213 96.245 96.265 96.170 96.175 -0.060 8,708 115,968 +240
Jun05 021213 96.070 96.080 95.990 95.995 -0.065 7,583 90,824 +1,380
Sep05 021213 95.930 95.945 95.835 95.845 -0.070 8,743 97,868 +208
Total Volume and Open Interest 744,991 4,450,531 +43,053
3-Mth Euro-Yen(CME)
Dec02 021213 99.93 99.93 99.92 99.92 -0.01 26 8,342 +165
Mar03 021213 99.88 99.88 99.88 99.88 unch 58 8,612 +48
Jun03 021213 99.90 99.90 99.90 99.90 unch 0 5,410 +24
Sep03 021213 99.89 99.89 99.89 99.89 unch 0 1,427 -16
Dec03 021213 99.86 99.86 99.86 99.86 unch 0 1,719 -29
Mar04 021213 99.81 99.81 99.81 99.81 -0.01 0 2,163 +0
Jun04 021213 99.82 99.82 99.82 99.82 unch 0 691 +0
Sep04 021213 99.76 99.76 99.76 99.76 unch 0 1,236 +0
Dec04 021213 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021213 99.65 99.65 99.65 99.65 unch 0 770 +10
Total Volume and Open Interest 84 33,832 +202
3-Mth Euro-Yen(SIMEX)
Mar03 021213 99.87 99.87 99.87 99.87 0.00 2,064 46,659 -279
Jun03 021213 99.89 99.89 99.89 99.89 unch 998 54,949 -815
Sep03 021213 99.89 99.89 99.88 99.88 unch 841 30,244 +297
Dec03 021213 99.87 99.87 99.86 99.86 unch 330 26,994 -695
Mar04 021213 99.81 99.81 99.81 99.81 unch 132 23,751 -48
Jun04 021213 99.81 99.81 99.80 99.80 -0.01 2 13,238 +0
Sep04 021213 99.77 99.77 99.76 99.76 -0.01 114 3,008 +16
Dec04 021213 99.72 99.72 99.72 99.72 -0.01 0 4,787 +0
Total Volume and Open Interest 5,486 273,342 -4,178
German Euro-Bund(EUREX)
Mar03 021212 112.06 112.70 112.02 112.65 +0.56 657,124 605,125 -14,200
Jun03 021212 111.53 111.88 111.53 111.85 +0.56 4,663 3,549 +1,951
Sep03 021212 111.65 111.65 111.65 111.65 +0.56 1,850 0 +0
Total Volume and Open Interest 663,637 608,674 -12,249
German Euro-Bobl(EUREX)
Mar03 021212 110.02 110.39 109.99 110.35 +0.30 366,856 481,861 +15,803
Jun03 021212 109.25 109.50 109.25 109.50 +0.30 101 2,437 +1
Sep03 021212 109.50 109.50 109.50 109.50 +0.35 590 0 +0
Total Volume and Open Interest 367,547 484,298 +15,804
Long Gilt(LIFFE)
Dec02 021212 119~16 119~26 119~14 119~20 +0~09 2,802 11,710 -1,071
Mar03 021212 118~25 119~04 118~21 118~29 +0~09 24,278 75,369 +892
Total Volume and Open Interest 27,080 87,079 -179
3-Mth Short Sterling(LIFFE)
Dec02 021212 96.00 96.01 95.99 95.99 -0.01 6,178 0 +0
Mar03 021212 96.06 96.10 96.05 96.07 +0.01 18,993 0 +0
Jun03 021212 96.00 96.09 96.00 96.04 +0.04 22,908 0 +0
Total Volume and Open Interest 69,450    
3-Mth Euribor(LIFFE)
Dec02 021212 97.080 97.085 97.065 97.070 -0.020 99,377 589,174 +9,926
Mar03 021212 97.245 97.290 97.230 97.255 +0.005 68,423 508,758 -10,305
Jun03 021212 97.290 97.360 97.275 97.310 +0.020 69,921 387,235 -1,030
Total Volume and Open Interest 407,240 2,441,237 +19,528
3-Mth Aus T-Bills(SFE)
Dec02 021212 95.16 95.17 95.15 95.16 -0.01 9,097 195,353 +7,536
Mar03 021213 95.31 95.32 95.29 95.31 unch 31,698 199,657 +15,299
Jun03 021213 95.28 95.31 95.26 95.31 +0.03 5,685 54,464 -832
Sep03 021213 95.20 95.22 95.16 95.22 +0.03 1,478 25,779 -342
Dec03 021213 95.10 95.11 95.10 95.11 +0.04 520 16,521 -484
Mar04 021213 94.99 95.01 94.99 95.01 +0.06 304 13,003 -10
Jun04 021213 94.89 94.92 94.89 94.91 +0.07 122 7,479 -286
Sep04 021213 94.80 94.82 94.80 94.82 +0.08 242 5,785 -13
Dec04 021213 94.72 94.76 94.72 94.76 +0.10 170 2,022 -76
Mar05 021213 94.67 94.72 94.67 94.72 +0.12 70 767 +69
Total Volume and Open Interest 49,906 326,696 -181,450
10-Year Aus T-Bonds(SFE)
Dec02 021213 94.65 94.74 94.65 94.71 +0.06 33,674 207,772 +0
Mar03 021213 94.53 94.61 94.52 94.59 +0.07 26,103 51,831 +0
Total Volume and Open Interest 59,777 259,603 +6,343
3-Year Aus T-Bonds(SFE)
Dec02 021213 95.26 95.29 95.23 95.29 +0.06 66,524 556,638 -14,733
Mar03 021213 95.06 95.10 95.02 95.10 +0.08 26,269 57,188 +16,978
Total Volume and Open Interest 92,793 613,826 +2,245
Gold(CMX)
Dec02 021213 334.0 336.0 330.3 333.2 +1.8 224 591 -140
Feb03 021213 334.8 336.3 330.7 333.8 +1.7 52,403 135,568 +13,863
Apr03 021213 336.0 337.0 331.5 334.5 +1.7 1,240 12,168 +153
Jun03 021213 336.5 337.6 332.0 335.2 +1.8 955 13,966 +95
Aug03 021213 337.3 337.3 334.0 335.8 +1.8 45 8,396 +7
Oct03 021213 336.5 336.5 336.3 336.3 +1.8 61 1,323 +40
Total Volume and Open Interest 55,761 198,088 +14,227
Silver(CMX)
Dec02 021213 478.0 478.0 467.0 470.4 -4.0 62 1,144 -52
Mar03 021213 477.0 477.5 466.5 471.2 -4.0 19,335 56,427 +1,556
May03 021213 479.0 480.0 468.5 472.6 -4.0 218 3,565 -1
Jul03 021213 478.0 481.0 470.0 473.9 -4.0 216 7,469 -3
Sep03 021213 474.9 474.9 474.9 474.9 -4.0 0 872 +0
Total Volume and Open Interest 19,907 78,514 +1,540
Platinum(NYM)
Jan03 021213 602.0 604.0 600.0 601.7 +4.5 396 7,805 -61
Apr03 021213 593.8 595.8 592.0 593.7 +4.0 109 813 +72
Jul03 021213 590.2 590.2 590.2 590.2 +4.0 0 12 +0
Total Volume and Open Interest 505 8,630 +11
Palladium(NYME)
Dec02 021213 238.65 238.65 238.65 238.65 -3.85 0 19 +0
Mar03 021213 244.00 244.00 239.50 239.65 -3.85 57 2,043 +12
Total Volume and Open Interest 57 2,062 +12
Copper(CMX)
Dec02 021213 73.30 73.30 72.40 72.40 -0.90 717 2,771 -7
Mar03 021213 74.35 74.50 73.10 73.15 -0.90 4,036 47,702 +416
May03 021213 74.60 74.60 73.65 73.65 -0.85 17 4,353 +15
Jul03 021213 74.35 74.35 74.10 74.10 -0.85 66 3,980 +7
Sep03 021213 74.40 74.40 74.40 74.40 -0.80 8 4,094 +8
Total Volume and Open Interest 5,216 81,749 +487
DJIA Index(CBOT)
Dec02 021213 8455 8520 8415 8416 -125 6,417 28,750 -1,505
Mar03 021213 8440 8505 8395 8400 -125 17,052 9,645 +3,698
Jun03 021213 8400 8450 8382 8382 -125 15 126 +6
Total Volume and Open Interest 23,484 38,598 +2,199
S & P 500(CME)
Dec02 021213 892.70 898.30 886.50 887.40 -14.50 97,808 314,138 -63,221
Mar03 021213 892.50 897.80 886.00 886.50 -14.50 124,082 335,712 +76,471
Jun03 021213 888.60 888.60 885.90 885.90 -14.70 341 9,168 +196
Sep03 021213 885.80 885.80 885.80 885.80 -14.70 51 883 -17
Total Volume and Open Interest 222,283 659,939 +13,429
S & P 500 E-Mini(Globex)
Dec02 021213 901.75 903.25 887.00 887.50 -14.50 72,865 421,491 -29,190
Mar03 021213 900.75 902.75 885.75 886.50 -14.50 477,547 48,744 +40,015
Total Volume and Open Interest 550,412 470,235 +10,825
NASDAQ 100(CME)
Dec02 021213 1027.00 1029.00 1006.00 1007.50 -33.50 16,132 0 -67,006
Mar03 021213 1031.00 1031.00 1009.00 1010.50 -34.00 24,432 0 -11,650
Jun03 021213 1014.00 1014.00 1014.00 1014.00 -34.00      
Total Volume and Open Interest 40,564    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021212 1034.5 1052.5 1025.5 1041.0 +5.5 225,469 143,934 -1,402
Mar03 021212 1040.0 1055.5 1030.0 1044.5 +6.0 9,580 10,498 +8,537
Total Volume and Open Interest 235,049 154,432 +7,135
NYSE Composite(NYBOT)
Dec02 021213 477.50 478.50 475.50 475.50 -6.25 715 2,333 -80
Mar03 021213 477.05 477.75 474.75 474.75 -6.25 745 515 +345
Jun03 021213 474.00 474.00 474.00 474.00 -6.25      
Total Volume and Open Interest 1,460 2,848 +265
S & P Midcap 400(CME)
Dec02 021213 434.50 435.00 430.00 430.00 -6.75 4,677 9,448 -3,519
Mar03 021213 433.00 435.50 430.00 430.25 -6.75 4,795 8,150 +4,710
Jun03 021213 431.30 431.30 431.30 431.30 -6.75      
Total Volume and Open Interest 9,472 17,598 +1,191
Russell 2000(CME)
Dec02 021213 391.00 393.00 386.50 387.40 -6.65 8,192 16,411 -4,862
Mar03 021213 392.00 394.00 387.00 387.40 -6.60 8,856 15,594 +8,311
Jun03 021213 389.40 389.40 389.40 389.40 -6.60      
Total Volume and Open Interest 17,048 32,005 +3,449
Value Line(KCBT)
Dec02 021213 1049.50 1049.50 1039.50 1041.00 -18.00 124 125 -74
Total Volume and Open Interest 261 525 +51
Nikkei 225(CME)
Mar03 021212 8765 8780 8650 8675 -5 4,112 9,974 +1,750
Jun03 021212 8670 8670 8670 8670 -5 0 28 +0
Total Volume and Open Interest 8,109 28,743 -25
Nikkei 225(SIMEX)
Mar03 021213 8650 8690 8480 8510 -235 20,002 66,745 +13,634
Jun03 021213 8465 8465 8465 8465 -235 0 104 +0
Sep03 021213 8470 8470 8470 8470 -225      
Total Volume and Open Interest 35,793 66,849 -66,987
CAC 40(MATIF)
Dec02 021212 3194.0 3206.5 3110.0 3140.0 -55.0 55,250 581,760 +7,646
Jan03 021212 3151.0 3169.0 3148.0 3148.0 -53.0 2,021 4,764 +2,020
Feb03 021212 3154.0 3154.0 3154.0 3154.0 -53.0      
Total Volume and Open Interest 58,487 636,251 +10,842
DAX Index(EUREX)
Dec02 021213 3105.0 3110.0 3036.0 3060.0 -57.0 109,470 133,690 -23,724
Mar03 021213 3128.0 3130.5 3058.0 3082.0 -56.5 31,885 108,438 +26,880
Jun03 021213 3150.0 3150.0 3095.5 3102.5 -57.5 113 4,034 +70
Total Volume and Open Interest 141,468 246,162 +3,226
FT-SE 100(LIFFE)
Dec02 021213 3910.00 3915.00 3838.00 3882.00 -56.00 104,787 282,506 -18,840
Mar03 021213 3899.50 3900.00 3822.00 3866.50 -56.00 29,425 158,137 +20,146
Jun03 021213 3889.00 3889.00 3861.00 3870.00 -58.00 165 28,347 +9
Total Volume and Open Interest 134,484 475,447 +1,302
SPI 200(SFE)
Dec02 021212 2985.0 2991.0 2970.0 2984.0 +20.0 21,013 155,401 +6,045
Mar03 021212 3015.0 3015.0 2972.0 2986.0 +20.0 9,607 31,580 +9,054
Jun03 021212 2991.0 2992.0 2991.0 2991.0 +20.0 39 1,571 +21
Total Volume and Open Interest 30,821 191,306 +15,255
GSCI(CME)
Dec02 021213 229.50 230.05 229.50 230.05 +3.05 2,913 1,563 -2,801
Jan03 021213 227.05 228.90 226.80 228.75 +2.75 3,156 14,377 +3,395
Feb03 021213 225.00 225.00 225.00 225.00 +2.50      
Total Volume and Open Interest 6,069 15,940 +594
Bridge CRB Index(NYBOT)
Jan03 021213 234.40 235.10 234.00 234.95 +1.25 19 354 +7
Feb03 021213 233.00 233.70 233.00 233.70 +1.25 2 225 +2
Apr03 021213 231.00 231.95 229.50 231.95 +1.25 15 129 +5
Total Volume and Open Interest 36 710 +14
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

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!