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 Mon December 16, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021216 572.00 573.00 561.00 561.50 -10.50 25,798 66,521 -727
Mar03 021216 567.50 569.00 557.50 558.25 -9.75 10,292 57,835 +1,804
May03 021216 558.50 559.50 550.25 550.75 -8.25 3,766 42,279 +224
Jul03 021216 555.00 556.00 547.50 548.00 -7.25 2,152 27,797 +92
Aug03 021216 546.50 546.50 541.00 541.00 -6.50 140 3,048 +119
Sep03 021216 529.00 529.00 524.25 524.25 -4.75 36 486 +5
Nov03 021216 511.00 513.50 507.50 508.00 -3.00 1,651 19,309 +571
Total Volume and Open Interest 43,849 217,511 +2,102
Soybean Meal(CBOT)
Jan03 021216 165.70 166.30 163.90 164.10 -1.30 9,071 31,157 -248
Mar03 021216 165.80 166.80 164.10 164.30 -2.00 6,219 29,846 -1,222
May03 021216 165.00 166.20 163.00 163.10 -2.40 2,129 29,781 -32
Jul03 021216 164.80 165.50 162.80 162.80 -2.10 1,022 22,658 +291
Aug03 021216 162.80 162.90 160.50 160.50 -2.40 357 6,690 +90
Sep03 021216 160.00 160.00 157.80 157.80 -2.20 153 4,825 +47
Oct03 021216 156.50 156.50 153.50 153.50 -2.00 78 3,373 +43
Dec03 021216 155.60 156.30 153.20 153.30 -2.30 407 11,098 +161
Total Volume and Open Interest 19,815 140,421 -1,123
Soybean Oil(CBOT)
Jan03 021216 21.85 21.87 21.60 21.66 -0.16 10,208 49,154 -2,430
Mar03 021216 21.76 21.89 21.63 21.71 -0.12 4,134 47,831 +2,846
May03 021216 21.53 21.62 21.45 21.50 -0.08 2,223 26,680 +413
Jul03 021216 21.32 21.43 21.25 21.30 -0.05 2,132 16,240 +360
Aug03 021216 21.10 21.15 21.05 21.10 unch 124 3,631 +59
Sep03 021216 20.95 20.95 20.80 20.83 -0.02 13 1,661 +13
Oct03 021216 20.60 20.60 20.45 20.45 unch 40 1,133 -3
Dec03 021216 20.20 20.39 20.17 20.20 unch 639 8,265 +44
Total Volume and Open Interest 20,132 155,685 +877
Canola(WCE)
Jan03 021216 429.7 430.0 423.3 423.4 -4.6 1,782 14,568 -420
Mar03 021216 436.0 437.0 429.5 429.7 -4.4 1,470 20,110 -175
May03 021216 440.0 440.0 433.5 433.5 -4.7 498 9,554 +47
Jul03 021216 436.5 436.5 429.5 429.5 -4.9 141 2,893 +70
Sep03 021216 380.0 380.0 380.0 380.0 -4.0 0 200 +0
Total Volume and Open Interest 4,099 57,883 -375
Corn(CBOT)
Mar03 021216 241.00 241.75 238.25 238.75 -1.25 24,700 250,974 -2,568
May03 021216 243.00 244.00 240.75 241.00 -1.50 3,726 66,119 +313
Jul03 021216 245.50 246.25 243.25 244.00 -0.75 2,568 66,808 +137
Sep03 021216 242.50 243.25 240.25 240.75 -1.50 236 15,644 +16
Dec03 021216 241.00 241.75 238.50 239.00 -1.50 1,127 43,296 +157
Mar04 021216 247.25 247.25 244.00 244.50 -1.50 45 3,241 +11
Total Volume and Open Interest 33,793 449,421 -2,645
Wheat(CBOT)
Mar03 021216 351.00 360.00 350.00 355.00 +2.00 8,810 56,568 +661
May03 021216 340.50 348.00 340.50 344.25 +1.50 374 4,866 +37
Jul03 021216 311.00 317.00 311.00 315.25 +3.00 907 13,420 -17
Sep03 021216 317.50 319.50 317.50 319.00 +3.00 27 2,208 +4
Dec03 021216 328.50 330.00 328.00 329.00 +2.50 102 3,514 +36
Total Volume and Open Interest 10,264 80,799 +669
Wheat(KCBT)
Dec02 021216 404.25 404.25 400.00 400.00 +0.50 35 70 -69
Mar03 021216 384.25 392.00 383.50 388.00 +2.50 4,338 35,653 -1,013
May03 021216 367.50 372.50 367.00 367.00 -0.50 1,165 6,894 -245
Jul03 021216 343.00 347.00 340.00 340.50 -3.00 608 9,071 -86
Sep03 021216 342.50 344.50 339.00 339.00 -4.00 11 2,238 +4
Total Volume and Open Interest 6,171 55,158 -1,408
Wheat(MGE)
Dec02 021216 390.00 390.00 390.00 390.00 unch      
Mar03 021216 400.50 405.50 400.25 400.50 -1.25 981 16,394 -100
May03 021216 396.50 399.75 394.50 395.00 -2.25 169 4,646 +15
Jul03 021216 385.00 385.50 382.00 382.00 -2.75 25 1,982 +4
Sep03 021216 361.00 362.50 359.00 359.00 -2.00 22 1,551 -3
Total Volume and Open Interest 1,201 25,591 -94
Oats(CBOT)
Mar03 021216 198.75 200.25 197.75 199.00 -2.00 769 4,626 -33
May03 021216 192.00 192.75 190.25 190.25 -3.25 51 973 -4
Jul03 021216 173.75 174.00 173.75 174.00 -3.00 0 145 +0
Sep03 021216 153.50 153.50 153.50 153.50 -3.50 0 7 +0
Total Volume and Open Interest 857 5,818 -79
Rough Rice(CBOT)
Jan03 021216 3.96 3.98 3.95 3.95 -0.04 397 4,543 +182
Mar03 021216 4.20 4.22 4.19 4.20 -0.03 234 2,691 +88
May03 021216 4.42 4.42 4.42 4.42 -0.03 43 1,145 +5
Jul03 021216 4.60 4.60 4.60 4.60 unch 39 799 +18
Total Volume and Open Interest 713 9,325 +293
Live Cattle(CME)
Dec02 021216 73.050 74.050 72.750 73.800 +0.775 3,485 7,432 -1,029
Feb03 021216 77.750 79.200 77.475 79.125 +1.300 6,486 51,530 +1,134
Apr03 021216 77.000 77.950 76.725 77.925 +0.825 1,775 29,250 -166
Jun03 021216 71.050 71.750 70.750 71.675 +0.525 1,459 17,839 -36
Aug03 021216 69.500 70.000 69.200 69.950 +0.375 1,360 5,235 -9
Oct03 021216 70.700 70.900 70.650 70.900 +0.200 35 1,040 +3
Total Volume and Open Interest 14,600 112,326 -103
Feeder Cattle(CME)
Jan03 021216 83.350 83.725 82.800 83.575 +0.375 640 5,554 -108
Mar03 021216 81.650 82.000 80.950 81.925 +0.375 569 4,082 -18
Apr03 021216 81.500 81.700 80.850 81.700 +0.400 178 1,658 +51
May03 021216 81.900 81.900 81.400 81.800 -0.075 142 941 +29
Aug03 021216 83.850 84.000 83.400 83.800 -0.175 53 849 +31
Sep03 021216 83.500 83.900 83.500 83.900 unch 2 86 -1
Oct03 021216 83.750 83.750 83.750 83.750 unch 0 33 +0
Total Volume and Open Interest 1,584 13,204 -16
Lean Hogs(CME)
Feb03 021216 52.000 52.050 51.200 51.825 -0.425 3,020 20,590 -208
Apr03 021216 57.750 57.750 56.450 57.050 -0.900 695 7,637 +48
May03 021216 62.100 62.100 61.025 61.475 -0.650 40 1,978 +12
Jun03 021216 65.700 65.700 64.175 64.700 -1.050 211 4,618 +62
Jul03 021216 62.650 62.650 61.800 61.925 -0.950 48 1,405 +13
Aug03 021216 59.500 59.500 59.050 59.050 -0.700 7 937 -5
Oct03 021216 52.200 52.500 52.200 52.500 -0.100 5 227 +3
Dec03 021216 51.400 51.400 51.400 51.400 -0.375 1 58 +0
Total Volume and Open Interest 5,569 43,583 -509
Pork Bellies(CME)
Feb03 021216 84.900 85.000 83.400 84.925 -0.150 251 2,039 +4
Mar03 021216 83.700 83.700 82.200 83.550 -0.150 33 232 +3
May03 021216 83.900 84.700 83.650 84.700 unch 2 94 +1
Jul03 021216 85.100 85.500 83.700 85.500 -0.400 6 134 -1
Aug03 021216 84.000 84.000 84.000 84.000 unch 1 13 +0
Total Volume and Open Interest 293 2,512 +7
Cocoa(NYBOT)
Dec02 021212 2065 2065 2050 2050 -5 26 641 -12
Mar03 021216 2050 2055 2020 2044 -16 3,965 31,864 -487
May03 021216 2033 2035 2010 2029 -14 871 11,625 +367
Jul03 021216 2025 2025 2000 2013 -12 516 8,183 +246
Sep03 021216 2004 2004 2004 2004 -11 65 7,149 +11
Dec03 021216 1998 1998 1998 1998 -12 106 9,467 -73
Mar04 021216 1998 1998 1998 1998 -12 30 3,975 +10
Total Volume and Open Interest 5,569 80,930 -261
Coffee "C"(NYBOT)
Dec02 021216 58.50 58.50 57.60 58.00 +1.15 24 101 -32
Mar03 021216 61.00 61.60 60.50 61.25 +1.15 8,182 39,613 -1,981
May03 021216 63.70 64.00 62.90 63.55 +1.05 2,034 10,425 -36
Jul03 021216 66.25 66.30 65.30 65.80 +0.95 1,132 7,770 +131
Sep03 021216 68.00 68.50 67.70 67.80 +0.90 1,173 5,441 +426
Dec03 021216 70.60 71.00 70.10 70.10 +0.50 486 2,161 +212
Total Volume and Open Interest 13,082 67,039 -1,244
Orange Juice(NYBOT)
Jan03 021216 99.60 100.40 99.60 100.05 +0.45 953 8,920 -751
Mar03 021216 102.20 102.75 102.20 102.65 +0.50 796 8,523 +246
May03 021216 104.60 104.70 104.60 104.65 +0.35 3 4,256 +3
Jul03 021216 105.25 105.40 105.25 105.30 +0.25 25 964 +13
Sep03 021216 106.30 106.30 106.30 106.30 +0.25 0 256 +0
Total Volume and Open Interest 1,777 23,259 -489
Sugar #11(NYBOT)
Mar03 021216 7.55 7.57 7.45 7.50 -0.06 9,841 122,660 -31
May03 021216 6.89 6.92 6.81 6.88 -0.02 1,447 29,182 +108
Jul03 021216 6.26 6.30 6.23 6.28 +0.01 447 24,909 -283
Oct03 021216 6.11 6.16 6.11 6.15 +0.04 1,156 23,017 +292
Mar04 021216 6.11 6.12 6.10 6.12 +0.04 402 9,431 +212
Total Volume and Open Interest 13,435 218,183 +364
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021216 1347 1349 1319 1328 -12 3,346 76,622 -234
May03 021216 1360 1360 1337 1341 -11 570 30,645 +33
Jul03 021216 1360 1361 1345 1352 -11 690 15,901 +117
Sep03 021216 1363 1365 1363 1365 -11 67 11,736 +37
Dec03 021216 1380 1385 1365 1374 -11 147 16,273 +100
Mar04 021216 1383 1383 1383 1383 -12 30 5,347 +30
Total Volume and Open Interest 4,900 157,585 -1,730
London Coffee(LCE)
Jan03 021216 707.00 723.00 707.00 722.00 +18.00 4,474 29,619 -1,495
Mar03 021216 730.00 745.00 727.00 740.00 +17.00 5,443 48,211 +1,006
May03 021216 738.00 759.00 738.00 756.00 +18.00 781 22,416 +246
Jul03 021216 760.00 770.00 760.00 770.00 +17.00 235 15,881 +136
Sep03 021216 779.00 789.00 777.00 785.00 +18.00 820 9,045 +650
Nov03 021216 793.00 803.00 791.00 799.00 +18.00 305 4,893 -131
Total Volume and Open Interest 12,493 131,576 +735
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021216 212.00 212.60 211.20 212.00 unch 897 33,139 +22
May03 021216 203.50 203.50 202.50 203.00 -0.20 125 10,804 +67
Aug03 021216 191.40 192.30 191.00 192.30 +1.20 111 9,619 +26
Oct03 021216 176.00 178.30 176.00 178.30 +0.20 188 5,855 +101
Total Volume and Open Interest 1,466 63,833 +189
Cotton(NYBOT)
Mar03 021216 49.85 50.00 49.55 49.60 +0.02 5,548 44,356 +96
May03 021216 53.90 54.05 53.65 53.69 +0.07 2,309 16,333 +166
Jul03 021216 55.05 55.10 54.85 54.90 +0.10 398 6,182 +71
Oct03 021216 55.50 55.50 55.50 55.50 +0.25 0 704 +0
Dec03 021216 56.30 56.30 56.30 56.30 +0.20 102 4,362 +29
Mar04 021216 58.55 58.55 58.55 58.55 +0.20 0 534 +0
Total Volume and Open Interest 8,377 72,987 +382
Lumber(CME)
Jan03 021216 238.0 238.0 233.8 234.0 -6.0 168 1,921 -2
Mar03 021216 251.0 251.0 246.7 246.9 -4.1 44 647 +12
May03 021216 257.5 257.5 255.0 256.5 -2.3 20 236 +1
Jul03 021216 263.2 263.2 262.2 262.2 -1.0 0 54 +0
Total Volume and Open Interest 232 2,866 +11
Crude Oil(NYM)
Jan03 021216 29.00 30.17 28.92 30.10 +1.66 96,771 81,223 -10,395
Feb03 021216 29.10 30.10 28.98 30.04 +1.59 85,127 110,064 +3,684
Mar03 021216 28.57 29.45 28.42 29.42 +1.49 30,989 53,559 +456
Apr03 021216 28.05 28.80 27.95 28.80 +1.39 10,829 35,288 +2,264
May03 021216 27.40 28.19 27.40 28.19 +1.26 4,276 23,905 +678
Jun03 021216 26.95 27.60 26.85 27.60 +1.13 6,865 30,758 +368
Jul03 021216 26.40 27.03 26.40 27.03 +1.00 1,520 20,257 +543
Aug03 021216 25.98 26.58 25.98 26.58 +0.93 543 12,017 +135
Sep03 021216 25.62 26.19 25.62 26.19 +0.86 966 17,940 +254
Oct03 021216 25.25 25.83 25.25 25.83 +0.79 1,058 9,503 +413
Total Volume and Open Interest 244,979 515,248 -1,129
Heating Oil(NYM)
Jan03 021216 83.00 85.80 82.65 85.64 +4.08 29,570 42,427 -1,674
Feb03 021216 81.90 85.00 81.80 84.91 +4.36 18,968 42,417 +1,862
Mar03 021216 78.50 81.10 78.50 81.01 +3.86 7,425 18,450 -383
Apr03 021216 75.50 77.11 74.80 77.11 +3.26 3,094 13,259 -161
May03 021216 72.30 73.56 72.10 73.56 +2.56 1,097 7,632 -295
Jun03 021216 71.70 71.70 71.61 71.61 +2.06 1,466 6,398 +138
Jul03 021216 71.50 71.50 70.86 70.86 +1.91 485 5,817 +460
Aug03 021216 70.25 71.25 70.25 70.56 +1.81 130 3,315 +29
Sep03 021216 71.20 71.20 70.81 70.81 +1.76 180 2,723 +54
Oct03 021216 71.11 71.11 71.11 71.11 +1.71 31 1,331 -1
Total Volume and Open Interest 63,581 153,030 +895
Unleaded Gas(NYM)
Jan03 021216 85.25 88.40 84.00 87.85 +3.90 24,175 34,932 +161
Feb03 021216 82.50 86.20 82.50 86.09 +4.39 17,530 30,010 +2,035
Mar03 021216 81.50 84.40 81.35 84.19 +3.99 7,385 13,928 -723
Apr03 021216 86.40 89.14 86.40 89.14 +3.59 5,587 10,875 -272
May03 021216 85.85 88.19 85.50 88.19 +3.34 1,504 5,601 +363
Jun03 021216 85.10 86.54 85.10 86.54 +3.09 480 4,407 +130
Jul03 021216 82.00 84.50 82.00 84.39 +2.79 142 1,975 +41
Aug03 021216 81.74 81.74 81.74 81.74 +2.49 0 2,425 +0
Total Volume and Open Interest 57,323 108,756 +2,010
Natural Gas(NYM)
Jan03 021216 5.360 5.440 5.170 5.341 +0.057 68,434 52,829 -1,985
Feb03 021216 5.290 5.400 5.140 5.297 +0.062 22,382 47,583 +1,699
Mar03 021216 5.000 5.050 4.830 4.967 +0.032 10,734 39,844 +361
Apr03 021216 4.560 4.570 4.480 4.502 -0.033 6,176 20,022 +570
May03 021216 4.390 4.390 4.320 4.337 -0.053 3,533 16,907 +163
Jun03 021216 4.350 4.350 4.280 4.307 -0.053 3,932 24,281 +1,368
Jul03 021216 4.360 4.360 4.300 4.312 -0.048 4,035 16,381 -329
Aug03 021216 4.365 4.365 4.292 4.317 -0.048 2,454 11,676 -819
Total Volume and Open Interest 134,956 410,275 +3,048
Brent Crude Oil(IPE)
Jan03 021216 27.71 28.40 27.65 28.38 +1.17 38,298 21,018 -11,306
Feb03 021216 27.09 28.10 27.06 28.06 +1.38 55,726 79,917 -404
Mar03 021216 26.65 27.58 26.65 27.56 +1.24 16,114 39,219 +4,290
Apr03 021216 26.34 27.10 26.28 27.09 +1.13 5,939 19,597 +791
May03 021216 25.90 26.62 25.89 26.62 +1.02 1,875 13,769 +577
Jun03 021216 25.50 26.14 25.45 26.14 +0.90 4,188 25,456 -264
Jul03 021216 25.60 25.72 25.60 25.72 +0.82 660 10,560 +509
Aug03 021216 24.85 25.32 24.85 25.32 +0.74 0 6,392 +0
Total Volume and Open Interest 125,350 268,916 -5,192
Gas Oil(IPE)
Jan03 021216 243.00 246.50 242.00 246.50 +8.25 19,080 62,758 -6,907
Feb03 021216 238.00 242.25 237.50 242.25 +7.75 9,376 35,488 +260
Mar03 021216 232.00 235.75 232.00 235.75 +7.75 1,437 13,160 -209
Apr03 021216 226.00 229.50 226.00 229.50 +7.50 626 8,443 -326
May03 021216 221.50 223.25 221.50 223.25 +6.75 110 6,509 +100
Jun03 021216 217.25 219.50 217.00 219.50 +5.50 1,899 17,432 -1,296
Jul03 021216 218.00 218.00 218.00 218.00 +5.25 0 3,653 +0
Aug03 021216 216.75 216.75 216.75 216.75 +4.75 0 1,346 +0
Total Volume and Open Interest 33,048 177,049 -12,055
US Dollar Index(NYBOT)
Dec02 021216 103.92 104.23 103.92 104.14 +0.16 1,010 1,054 -407
Mar03 021216 104.34 104.78 104.34 104.52 +0.06 4,214 20,297 +3,074
Jun03 021216 105.04 105.10 105.04 105.10 +0.06 0 2,001 +0
Total Volume and Open Interest 5,224 23,353 +2,667
Australian Dollar(CME)
Dec02 021216 56.49 56.58 56.49 56.53 +0.10 728 10,053 -356
Mar03 021216 56.05 56.26 56.02 56.22 +0.25 2,930 36,681 +543
Jun03 021216 55.69 55.76 55.69 55.76 +0.25 1 701 +0
Total Volume and Open Interest 3,660 47,728 +188
British Pound(CME)
Dec02 021216 158.96 159.20 158.96 159.12 +0.16 2,786 14,292 -909
Mar03 021216 158.00 158.40 157.78 158.20 +0.24 11,118 29,828 +5,120
Jun03 021216 156.90 157.20 156.90 157.20 +0.22 1 348 +1
Total Volume and Open Interest 13,905 44,469 +4,212
Canadian Dollar(CME)
Dec02 021216 64.02 64.06 63.91 64.05 -0.03 2,676 24,289 -1,248
Mar03 021216 63.78 63.83 63.69 63.82 -0.03 8,584 56,674 +1,601
Jun03 021216 63.55 63.61 63.45 63.61 -0.03 86 4,734 +2
Sep03 021216 63.41 63.41 63.41 63.41 -0.03 31 925 -6
Total Volume and Open Interest 11,498 87,564 +415
Japanese Yen(CME)
Dec02 021216 82.63 82.71 82.60 82.61 -0.37 7,211 26,908 -3,925
Mar03 021216 82.95 83.04 82.64 82.77 -0.52 24,410 68,862 +3,311
Jun03 021216 83.26 83.26 83.06 83.06 -0.52 13 20,110 +15
Total Volume and Open Interest 31,636 116,099 -601
Swiss Franc(CME)
Dec02 021216 69.14 69.30 69.14 69.20 -0.03 1,285 19,302 -1,056
Mar03 021216 69.32 69.53 69.22 69.44 +0.08 12,237 38,355 +3,684
Jun03 021216 69.57 69.57 69.57 69.57 +0.07 1 375 +1
Total Volume and Open Interest 13,523 58,087 +2,629
EuroFX(CME)
Dec02 021216 102.15 102.33 102.09 102.13 -0.10 7,249 30,416 -6,234
Mar03 021216 101.75 101.96 101.55 101.83 -0.01 18,948 98,176 +6,041
Jun03 021216 101.43 101.65 101.43 101.49 -0.01 64 798 +0
Total Volume and Open Interest 26,261 129,446 -193
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021216 9650.0 9670.0 9610.0 9622.0 -25.0 4,725 10,425 -378
Total Volume and Open Interest 5,744 21,322 -699
30-Year T-Bonds(CBOT)
Dec02 021216 111~14 111~17 110~12 110~15 -0~29 9,981 52,637 -3,761
Mar03 021216 110~01 110~08 108~28 109~04 -0~29 173,762 392,846 -6,547
Jun03 021216 108~21 108~29 107~22 107~27 -0~29 23 23,501 -21
Total Volume and Open Interest 183,768 469,151 -10,329
Municipal Bonds(CBOT)
Dec02 021216 108~08 108~08 107~26 107~26 -0~17 290 2,040 -160
Mar03 021216 102~02 102~05 101~02 101~03 -0~29 335 1,868 +110
Total Volume and Open Interest 625 3,908 -50
10-Year T-Notes(CBOT)
Dec02 021216 114~030 114~030 113~155 113~190 -0~150 23,793 50,567 -14,681
Mar03 021216 112~260 112~275 112~020 112~065 -0~160 377,326 696,875 +11,716
Total Volume and Open Interest 401,119 750,656 -2,965
5-Year T-Notes(CBOT)
Dec02 021216 112~240 112~240 112~205 112~205 -0~090 2,598 0 -61,276
Mar03 021216 111~180 111~205 111~090 111~100 -0~090 123,180 0 -627,806
Jun03 021216 110~210 110~210 110~210 110~210 -0~090      
Total Volume and Open Interest 125,778    
2 Year T-Notes(CBOT)
Dec02 021216 107~048 107~048 107~037 107~040 -0~009 487 14,575 -133
Mar03 021216 106~116 106~117 106~098 106~102 -0~016 4,185 101,763 +324
Total Volume and Open Interest 4,672 116,338 +191
3-Mth T-Bills(IMM)
Mar03 021216 98.86 98.86 98.85 98.85 unch 1 96 +0
Total Volume and Open Interest 23 626 -6
Eurodollars(CME)
Dec02 021216 98.590 98.590 98.590 98.590 -0.003 57,722 762,664 -6,245
Mar03 021216 98.590 98.590 98.570 98.580 -0.010 78,068 745,639 +1,936
Jun03 021216 98.430 98.435 98.410 98.420 -0.020 100,837 554,742 -2,076
Sep03 021216 98.155 98.160 98.115 98.125 -0.035 95,397 502,019 +9,769
Dec03 021216 97.795 97.805 97.730 97.735 -0.060 54,859 349,571 -34,292
Mar04 021216 97.405 97.410 97.330 97.335 -0.060 24,573 249,318 +3,936
Jun04 021216 97.005 97.005 96.915 96.920 -0.080 16,015 188,533 +2,408
Sep04 021216 96.645 96.650 96.570 96.575 -0.065 11,044 167,533 +2,432
Dec04 021216 96.380 96.385 96.300 96.305 -0.070 16,174 120,566 -8,622
Mar05 021216 96.180 96.190 96.090 96.100 -0.075 6,823 118,468 +2,500
Jun05 021216 96.000 96.000 95.920 95.920 -0.075 6,953 91,317 +493
Sep05 021216 95.850 95.855 95.770 95.770 -0.075 5,399 97,728 -140
Total Volume and Open Interest 517,942 4,432,531 -18,000
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021216 99.87 99.87 99.87 99.87 -0.01 80 8,449 -163
Jun03 021216 99.89 99.90 99.89 99.90 unch 76 5,481 +71
Sep03 021216 99.89 99.89 99.89 99.89 unch 24 1,371 -56
Dec03 021216 99.86 99.86 99.86 99.86 unch 0 1,718 -1
Mar04 021216 99.81 99.81 99.81 99.81 unch 0 2,160 -3
Jun04 021216 99.82 99.82 99.82 99.82 unch 0 691 +0
Sep04 021216 99.76 99.76 99.76 99.76 unch 0 1,236 +0
Dec04 021216 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021216 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 2,138 33,893 +61
3-Mth Euro-Yen(SIMEX)
Mar03 021216 99.88 99.88 99.87 99.87 unch 1,862 47,369 +710
Jun03 021216 99.89 99.89 99.89 99.89 0.00 1,500 54,630 -319
Sep03 021216 99.88 99.89 99.88 99.88 unch 203 30,397 +153
Dec03 021216 99.86 99.87 99.86 99.86 unch 1,634 27,614 +620
Mar04 021216 99.81 99.81 99.81 99.81 unch 212 23,771 +20
Jun04 021216 99.81 99.81 99.81 99.81 +0.01 11 13,238 +0
Sep04 021216 99.77 99.77 99.77 99.77 +0.01 109 3,056 +48
Dec04 021216 99.73 99.73 99.73 99.73 +0.01 0 4,787 +0
Total Volume and Open Interest 6,660 274,254 +912
German Euro-Bund(EUREX)
Mar03 021213 112.65 112.80 112.26 112.39 -0.26 683,177 615,765 +10,640
Jun03 021213 111.60 111.60 111.60 111.60 -0.25 5,503 4,051 +502
Sep03 021213 111.39 111.39 111.39 111.39 -0.26 500 0 +0
Total Volume and Open Interest 689,180 619,816 +11,142
German Euro-Bobl(EUREX)
Mar03 021213 110.37 110.47 110.12 110.23 -0.12 423,720 497,722 +15,861
Jun03 021213 110.39 110.39 109.38 109.38 -0.12 1,737 2,437 +0
Sep03 021213 109.38 109.38 109.38 109.38 -0.12      
Total Volume and Open Interest 425,457 500,159 +15,861
Long Gilt(LIFFE)
Dec02 021213 119~26 119~28 119~18 119~23 +0~03 1,790 10,726 -984
Mar03 021213 119~00 119~08 118~26 118~31 +0~03 27,470 78,619 +3,250
Total Volume and Open Interest 29,260 89,345 +2,266
3-Mth Short Sterling(LIFFE)
Dec02 021213 96.00 96.01 95.99 95.99 unch 16,132 0 +0
Mar03 021213 96.08 96.12 96.06 96.08 +0.01 24,382 0 +0
Jun03 021213 96.08 96.12 96.04 96.05 +0.01 39,571 0 +0
Total Volume and Open Interest 117,272    
3-Mth Euribor(LIFFE)
Dec02 021213 97.060 97.070 97.050 97.065 -0.005 149,385 567,226 -21,948
Mar03 021213 97.280 97.285 97.260 97.280 +0.025 101,351 505,750 -3,008
Jun03 021213 97.335 97.355 97.320 97.340 +0.030 81,752 395,487 +8,252
Total Volume and Open Interest 527,258 2,451,773 +10,536
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 021216 95.32 95.33 95.27 95.29 -0.02 10,616 191,215 -8,442
Jun03 021216 95.31 95.32 95.28 95.29 -0.02 3,708 55,999 +1,535
Sep03 021216 95.23 95.23 95.20 95.22 unch 846 26,083 +304
Dec03 021216 95.11 95.12 95.10 95.12 +0.01 469 16,292 -229
Mar04 021216 95.01 95.02 94.99 95.02 +0.01 1,271 13,353 +350
Jun04 021216 94.93 94.93 94.92 94.92 +0.01 677 7,670 +191
Sep04 021216 94.81 94.84 94.81 94.83 +0.01 515 5,984 +199
Dec04 021216 94.76 94.78 94.76 94.78 +0.02 552 2,204 +182
Mar05 021216 94.73 94.73 94.72 94.72 unch 133 841 +74
Total Volume and Open Interest 19,041 320,581 -6,115
10-Year Aus T-Bonds(SFE)
Dec02 021216 94.71 94.71 94.68 94.68 -0.03 49,835 233,640 +0
Mar03 021216 94.59 94.59 94.54 94.57 -0.01 39,938 92,701 +0
Total Volume and Open Interest 89,773 326,341 +66,738
3-Year Aus T-Bonds(SFE)
Dec02 021216 95.28 95.29 95.26 95.29 unch 97,619 603,678 +47,040
Mar03 021216 95.10 95.11 95.06 95.10 unch 74,572 123,451 +66,263
Total Volume and Open Interest 172,191 727,129 +113,303
Gold(CMX)
Dec02 021216 333.9 337.0 332.5 337.0 +3.8 234 485 -106
Feb03 021216 333.8 338.0 333.1 337.6 +3.8 50,607 134,548 -1,020
Apr03 021216 334.8 339.0 333.7 338.3 +3.8 1,888 12,128 -40
Jun03 021216 335.5 340.0 334.5 339.0 +3.8 3,606 15,556 +1,590
Aug03 021216 335.8 339.6 335.8 339.6 +3.8 39 8,413 +17
Oct03 021216 340.1 340.1 340.1 340.1 +3.8 1 1,323 +0
Total Volume and Open Interest 58,799 200,038 +1,950
Silver(CMX)
Dec02 021216 469.0 472.5 466.0 470.2 -0.2 72 1,050 -94
Mar03 021216 472.0 473.0 465.5 470.7 -0.5 13,976 56,501 +74
May03 021216 471.0 474.5 467.5 472.1 -0.5 103 3,578 +13
Jul03 021216 476.0 476.0 468.0 473.4 -0.5 243 7,554 +85
Sep03 021216 474.4 474.4 474.4 474.4 -0.5 0 872 +0
Total Volume and Open Interest 14,499 78,614 +100
Platinum(NYM)
Jan03 021216 603.0 606.0 601.0 605.1 +3.4 718 7,743 -62
Apr03 021216 597.0 597.0 593.5 596.8 +3.1 326 1,007 +194
Jul03 021216 592.8 592.8 592.8 592.8 +2.6 0 12 +0
Total Volume and Open Interest 1,044 8,762 +132
Palladium(NYME)
Dec02 021216 239.25 239.25 239.25 239.25 +0.60 0 19 +0
Mar03 021216 236.00 240.00 234.00 239.50 -0.15 65 2,031 -12
Total Volume and Open Interest 65 2,050 -12
Copper(CMX)
Dec02 021216 72.00 72.35 71.95 72.30 -0.10 621 2,594 -177
Mar03 021216 72.60 73.10 72.60 73.00 -0.15 9,445 45,678 -2,024
May03 021216 73.30 73.60 73.20 73.50 -0.15 52 4,374 +21
Jul03 021216 73.70 74.00 73.70 73.95 -0.15 27 3,985 +5
Sep03 021216 74.25 74.30 74.15 74.15 -0.25 4 4,094 +0
Total Volume and Open Interest 10,440 79,643 -2,106
DJIA Index(CBOT)
Dec02 021216 8470 8640 8455 8633 +217 4,356 25,331 -3,419
Mar03 021216 8445 8625 8435 8617 +217 17,244 11,937 +2,292
Jun03 021216 8489 8600 8489 8599 +217 11 124 -2
Total Volume and Open Interest 21,616 37,421 -1,177
S & P 500(CME)
Dec02 021216 892.00 912.00 891.00 910.20 +22.80 85,769 274,482 -39,656
Mar03 021216 891.50 911.00 890.50 909.40 +22.90 121,651 390,050 +54,338
Jun03 021216 894.00 909.00 894.00 909.00 +23.10 107 9,176 +8
Sep03 021216 909.00 909.00 909.00 909.00 +23.20 15 868 -15
Total Volume and Open Interest 207,543 674,614 +14,675
S & P 500 E-Mini(Globex)
Dec02 021216 886.25 912.00 885.50 910.25 +22.75 37,485 408,211 -13,280
Mar03 021216 886.00 911.25 884.00 909.50 +23.00 465,340 85,158 +36,414
Total Volume and Open Interest 502,825 493,369 +23,134
NASDAQ 100(CME)
Dec02 021216 1014.00 1043.00 1009.00 1040.00 +32.50 9,713 0 -57,123
Mar03 021216 1016.00 1047.00 1011.00 1043.50 +33.00 17,423 0 -24,450
Jun03 021216 1047.00 1047.00 1047.00 1047.00 +33.00      
Total Volume and Open Interest 27,136    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021213 1041.0 1042.5 1006.0 1007.5 -33.5 36,660 134,772 -9,162
Mar03 021213 1044.5 1045.0 1009.5 1010.5 -34.0 188,210 36,500 +26,002
Total Volume and Open Interest 224,870 171,272 +16,840
NYSE Composite(NYBOT)
Dec02 021216 477.75 486.50 477.75 486.50 +11.00 540 1,851 -482
Mar03 021216 477.25 486.00 477.25 485.75 +11.00 512 775 +260
Jun03 021216 485.00 485.00 485.00 485.00 +11.00      
Total Volume and Open Interest 1,052 2,626 -222
S & P Midcap 400(CME)
Dec02 021216 432.00 439.25 432.00 439.25 +9.25 3,088 8,049 -1,399
Mar03 021216 433.00 439.90 432.50 439.50 +9.25 3,797 11,038 +2,888
Jun03 021216 440.55 440.55 440.55 440.55 +9.25      
Total Volume and Open Interest 6,885 19,087 +1,489
Russell 2000(CME)
Dec02 021216 388.50 395.05 388.50 395.05 +7.65 4,773 13,227 -3,184
Mar03 021216 390.00 395.00 389.00 395.00 +7.60 6,444 18,967 +3,373
Jun03 021216 397.00 397.00 397.00 397.00 +7.60      
Total Volume and Open Interest 11,217 32,194 +189
Value Line(KCBT)
Dec02 021216 1056.00 1060.50 1055.00 1060.50 +19.50 29 109 -16
Total Volume and Open Interest 76 489 -36
Nikkei 225(CME)
Mar03 021213 8490 8515 8410 8455 -220 2,195 11,105 +1,131
Jun03 021213 8450 8450 8450 8450 -220 0 28 +0
Total Volume and Open Interest 3,540 26,190 -2,553
Nikkei 225(SIMEX)
Mar03 021216 8460 8565 8400 8420 -90 17,305 70,092 +3,347
Jun03 021216 8375 8375 8375 8375 -90 0 104 +0
Sep03 021216 8380 8380 8380 8380 -90      
Total Volume and Open Interest 17,305 70,196 +3,347
CAC 40(MATIF)
Dec02 021213 3106.5 3132.0 3058.0 3086.5 -53.5 59,206 575,409 -6,351
Jan03 021213 3128.0 3135.0 3076.5 3092.5 -55.5 16 4,765 +1
Feb03 021213 3098.5 3098.5 3098.5 3098.5 -55.5      
Total Volume and Open Interest 63,072 633,151 -3,100
DAX Index(EUREX)
Dec02 021216 3050.0 3197.5 3030.5 3197.5 +137.5 100,087 118,705 -14,985
Mar03 021216 3076.0 3220.0 3053.0 3220.0 +138.0 28,850 129,443 +21,005
Jun03 021216 3088.5 3241.5 3088.5 3241.5 +139.0 342 4,244 +210
Total Volume and Open Interest 129,279 252,392 +6,230
FT-SE 100(LIFFE)
Dec02 021216 3856.00 3994.50 3852.00 3980.00 +98.00 84,991 256,341 -26,165
Mar03 021216 3839.00 3976.50 3836.50 3965.00 +98.50 37,295 190,222 +32,085
Jun03 021216 3895.00 3970.00 3895.00 3970.00 +100.00 30 28,347 +0
Total Volume and Open Interest 122,341 481,392 +5,945
SPI 200(SFE)
Dec02 021213 2970.0 2979.0 2957.0 2966.0 -18.0 12,608 150,812 -4,589
Mar03 021213 2974.0 2981.0 2960.0 2968.0 -18.0 6,595 37,226 +5,646
Jun03 021213 2979.0 2979.0 2972.0 2972.0 -19.0 57 1,581 +10
Total Volume and Open Interest 19,302 192,278 +972
GSCI(CME)
Jan03 021216 233.00 236.40 230.90 236.40 +7.65 1,943 15,232 +855
Feb03 021216 230.70 230.70 230.70 230.70 +5.70      
Total Volume and Open Interest 3,298 15,636 -304
Bridge CRB Index(NYBOT)
Jan03 021216 235.50 236.25 235.40 236.10 +1.15 59 338 -16
Feb03 021216 233.25 234.10 233.00 234.10 +0.40 9 233 +8
Apr03 021216 231.00 231.50 231.00 231.50 -0.45 40 150 +21
Total Volume and Open Interest 111 725 +15
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Newsflash

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

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

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