Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed October 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021009 533.50 534.00 522.00 523.50 -11.75 26,374 85,210 -3,875
Jan03 021009 538.00 539.00 528.00 529.00 -11.00 6,587 35,129 +1,286
Mar03 021009 540.50 541.50 530.50 531.75 -11.00 2,114 27,139 +312
May03 021009 541.00 541.00 532.00 533.00 -10.00 1,729 31,820 +569
Jul03 021009 541.50 541.50 530.50 532.00 -10.75 1,195 15,148 +62
Aug03 021009 534.00 535.00 527.00 527.00 -11.00 2 1,025 -1
Sep03 021009 515.50 515.50 515.50 515.50 -5.50 0 222 +0
Total Volume and Open Interest 38,598 203,254 -1,454
Soybean Meal(CBOT)
Oct02 021009 167.30 167.30 161.80 161.80 -5.50 2,862 2,341 -1,041
Dec02 021009 169.20 169.50 164.50 164.80 -5.10 10,726 67,337 +1,177
Jan03 021009 169.70 170.00 166.20 166.30 -4.30 1,752 14,072 -202
Mar03 021009 170.50 170.50 167.20 167.30 -3.90 1,810 13,390 +148
May03 021009 170.00 170.00 166.50 166.70 -3.90 1,154 15,273 -88
Jul03 021009 169.80 169.90 167.00 167.00 -3.70 983 10,667 +69
Aug03 021009 168.00 168.50 165.50 165.50 -3.50 58 2,063 +36
Sep03 021009 166.50 167.00 163.20 163.20 -3.80 127 1,882 -15
Total Volume and Open Interest 19,890 132,300 +285
Soybean Oil(CBOT)
Oct02 021009 19.42 19.42 19.19 19.19 -0.21 888 2,096 -136
Dec02 021009 19.45 19.49 19.25 19.26 -0.21 9,649 73,835 -53
Jan03 021009 19.53 19.53 19.35 19.36 -0.19 1,685 14,159 -79
Mar03 021009 19.57 19.60 19.41 19.44 -0.19 1,542 17,183 +101
May03 021009 19.65 19.67 19.45 19.50 -0.17 998 11,141 -97
Jul03 021009 19.68 19.68 19.47 19.52 -0.17 259 7,469 +86
Aug03 021009 19.65 19.65 19.40 19.40 -0.25 33 1,408 -10
Sep03 021009 19.42 19.42 19.20 19.20 -0.22 0 729 +1
Total Volume and Open Interest 15,142 133,501 -142
Canola(WCE)
Nov02 021009 415.8 415.8 408.5 411.0 -5.2 4,464 11,057 -2,057
Jan03 021009 422.5 422.8 416.1 416.6 -6.6 2,219 19,929 +524
Mar03 021009 423.3 423.3 418.0 418.7 -6.3 542 10,308 +121
May03 021009 422.0 423.0 418.5 418.5 -5.5 50 2,696 +17
Jul03 021009 421.0 421.0 418.0 418.0 -4.0 0 671 +0
Total Volume and Open Interest 7,275 47,220 -1,395
Corn(CBOT)
Dec02 021009 256.50 257.75 255.50 256.00 -1.50 26,963 265,791 -3,330
Mar03 021009 262.25 264.00 261.25 262.50 -0.75 6,583 112,084 +1,148
May03 021009 266.00 268.00 265.50 266.75 -0.50 2,539 32,585 +309
Jul03 021009 267.25 269.25 266.50 268.00 unch 3,319 35,043 +855
Sep03 021009 256.75 257.50 256.75 257.00 -0.25 222 8,761 +199
Dec03 021009 247.50 248.25 246.50 247.00 -2.25 1,366 26,443 +28
Total Volume and Open Interest 41,022 484,312 -767
Wheat(CBOT)
Dec02 021009 382.50 382.50 371.50 372.25 -9.50 5,882 75,230 -672
Mar03 021009 385.50 385.75 376.00 377.00 -9.25 1,577 23,209 +93
May03 021009 369.00 369.00 360.00 361.50 -7.50 28 2,228 +1
Jul03 021009 342.00 342.50 337.00 337.50 -6.00 750 14,186 -21
Sep03 021009 343.50 344.00 340.00 340.50 -6.00 5 954 -4
Total Volume and Open Interest 8,257 118,436 -605
Wheat(KCBT)
Dec02 021009 471.00 471.25 465.00 466.00 -4.75 4,204 41,773 -169
Mar03 021009 458.00 458.50 454.50 456.25 -1.75 2,437 19,442 +974
May03 021009 432.50 432.50 428.00 428.25 -2.75 183 2,393 +17
Jul03 021009 385.00 385.50 381.50 382.00 -3.50 535 7,354 -106
Sep03 021009 386.00 386.50 384.50 384.50 -2.50 3 359 +3
Total Volume and Open Interest 7,381 71,852 +738
Wheat(MGE)
Dec02 021009 497.50 498.00 491.75 493.50 -4.25 2,084 18,546 +67
Mar03 021009 494.25 495.00 489.75 490.75 -3.25 877 9,409 +17
May03 021009 476.00 476.00 471.00 471.00 -3.50 47 1,983 +9
Jul03 021009 444.00 444.00 439.00 439.25 -2.75 87 1,898 -10
Sep03 021009 405.00 408.00 405.00 405.00 -3.00 73 863 -12
Total Volume and Open Interest 3,172 33,683 +71
Oats(CBOT)
Dec02 021009 212.75 214.50 212.50 213.00 -0.50 477 7,195 -38
Mar03 021009 206.50 207.50 206.00 206.25 -0.50 160 2,503 +13
May03 021009 199.00 201.50 199.00 199.75 -0.25 0 501 +0
Jul03 021009 190.00 190.00 188.00 188.00 -5.00 12 17 +6
Total Volume and Open Interest 655 10,227 -16
Rough Rice(CBOT)
Nov02 021009 3.88 3.91 3.78 3.82 -0.04 97 4,214 -137
Jan03 021009 4.13 4.13 4.02 4.07 -0.03 99 1,238 +10
Mar03 021009 4.37 4.37 4.27 4.29 -0.04 19 1,099 +9
May03 021009 4.57 4.57 4.50 4.52 -0.04 0 968 +0
Total Volume and Open Interest 215 8,126 -118
Live Cattle(CME)
Oct02 021009 67.450 67.700 67.050 67.100 -0.325 5,522 10,813 -995
Dec02 021009 70.850 71.150 70.550 70.625 -0.400 9,203 51,077 +838
Feb03 021009 72.350 72.650 72.000 72.075 -0.500 1,884 24,104 +448
Apr03 021009 72.500 73.000 72.250 72.325 -0.500 992 13,286 +373
Jun03 021009 68.200 68.400 67.650 67.800 -0.400 1,085 8,538 +22
Aug03 021009 68.300 68.300 67.600 67.900 -0.600 174 762 +117
Total Volume and Open Interest 18,860 108,639 +803
Feeder Cattle(CME)
Oct02 021009 80.200 80.350 79.800 79.800 -0.400 505 3,201 -344
Nov02 021009 80.200 80.450 79.700 79.700 -0.650 1,251 4,257 +4
Jan03 021009 79.200 79.450 78.800 78.825 -0.575 680 3,116 +237
Mar03 021009 77.500 77.500 76.800 76.800 -0.600 112 603 +45
Apr03 021009 76.800 76.800 76.550 76.550 -0.725 37 277 +0
May03 021009 77.100 77.100 76.800 76.850 -0.650 26 276 -2
Aug03 021009 78.900 78.900 78.500 78.500 -0.500 14 67 +12
Total Volume and Open Interest 2,625 11,798 -48
Lean Hogs(CME)
Oct02 021009 43.750 44.400 43.550 44.275 +1.275 1,600 2,964 -417
Dec02 021009 40.750 41.100 39.450 40.500 +0.150 4,766 22,944 -374
Feb03 021009 46.800 46.900 45.600 46.550 -0.025 921 5,160 -409
Apr03 021009 51.300 51.300 50.500 50.950 -0.225 185 1,305 -21
May03 021009 58.100 58.100 58.000 58.000 -0.300 16 721 +1
Jun03 021009 61.000 61.000 60.800 60.925 -0.275 94 1,164 -8
Jul03 021009 59.200 59.200 59.050 59.125 -0.200 19 281 +8
Aug03 021009 56.700 56.700 56.625 56.625 unch 5 184 +5
Total Volume and Open Interest 7,613 34,747 -1,214
Pork Bellies(CME)
Feb03 021009 75.250 76.400 74.125 76.325 +1.075 321 1,119 -15
Mar03 021009 75.250 75.950 74.300 75.800 +1.200 5 42 -1
May03 021009 77.000 77.500 76.800 77.500 +0.450 5 15 -1
Jul03 021009 75.250 75.250 75.250 75.250 unch 0 12 +0
Aug03 021009 74.000 74.000 74.000 74.000 unch 0 5 +0
Total Volume and Open Interest 331 1,193 -17
Cocoa(NYBOT)
Dec02 021009 2300 2319 2295 2317 +49 2,862 35,142 -346
Mar03 021009 2300 2313 2298 2311 +42 1,677 26,872 +432
May03 021009 2308 2318 2305 2318 +43 14 9,266 -31
Jul03 021009 2314 2325 2314 2321 +40 9 8,630 -6
Sep03 021009 2325 2325 2325 2325 +38 196 10,520 -9
Dec03 021009 2330 2330 2330 2330 +36 4 13,436 -2
Mar04 021009 2334 2334 2334 2334 +33 0 2,525 +0
Total Volume and Open Interest 4,850 113,907 +124
Coffee "C"(NYBOT)
Dec02 021009 58.25 59.30 58.00 58.80 +0.55 4,699 38,391 +46
Mar03 021009 61.00 62.00 60.80 61.65 +0.60 775 16,133 +182
May03 021009 62.70 63.60 62.50 63.25 +0.55 425 7,109 +121
Jul03 021009 64.10 65.10 64.10 64.70 +0.60 114 5,299 +4
Sep03 021009 65.40 66.60 65.40 66.10 +0.60 190 4,276 +52
Dec03 021009 68.00 68.20 67.75 67.75 +0.50 5 327 +0
Total Volume and Open Interest 6,208 71,626 +405
Orange Juice(NYBOT)
Nov02 021009 91.70 93.25 91.25 92.70 +1.00 3,558 10,659 -1,517
Jan03 021009 94.55 95.95 94.15 95.60 +1.05 1,822 5,836 +288
Mar03 021009 96.90 99.00 96.50 97.90 +0.90 193 4,825 +78
May03 021009 99.00 99.50 99.00 99.50 +0.70 208 1,359 +113
Jul03 021009 100.50 100.50 100.50 100.50 +0.70 0 750 +0
Total Volume and Open Interest 5,781 23,455 -1,038
Sugar #11(NYBOT)
Mar03 021009 6.96 7.17 6.94 7.04 -0.08 22,330 141,114 +3,937
May03 021009 6.50 6.66 6.48 6.55 -0.09 3,291 21,548 +695
Jul03 021009 6.00 6.14 6.00 6.03 -0.09 2,948 21,450 +213
Oct03 021009 5.94 6.04 5.91 5.92 -0.10 1,569 11,905 +112
Mar04 021009 6.00 6.02 5.92 5.92 -0.10 1,427 5,491 +92
Total Volume and Open Interest 32,069 204,788 +5,279
London Cocoa(LCE)
Dec02 021009 1558 1592 1558 1582 +27 1,335 61,373 +205
Mar03 021009 1578 1608 1578 1596 +26 1,393 42,117 -59
May03 021009 1590 1622 1590 1612 +26 674 13,796 +129
Jul03 021009 1616 1629 1616 1623 +26 161 13,546 -62
Sep03 021009 1643 1643 1632 1633 +26 116 9,297 -1
Dec03 021009 1638 1645 1638 1639 +25 5 11,162 +5
Mar04 021009 1654 1654 1645 1645 +21 116 2,944 +106
Total Volume and Open Interest 3,800 154,271 +323
London Coffee(LCE)
Nov02 021009 628.00 638.00 618.00 634.00 +7.00 5,318 30,899 -2,629
Jan03 021009 636.00 654.00 633.00 650.00 +7.00 5,095 42,893 +3,276
Mar03 021009 657.00 669.00 649.00 664.00 +7.00 525 31,438 -18
May03 021009 669.00 678.00 662.00 677.00 +6.00 40 14,942 -2
Jul03 021009 682.00 694.00 677.00 690.00 +6.00 266 11,865 -78
Sep03 021009 688.00 708.00 688.00 703.00 +7.00 476 4,791 +244
Total Volume and Open Interest 12,340 138,211 +1,153
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021009 204.50 205.00 200.50 200.70 -4.50 2,513 17,797 -492
Mar03 021009 198.00 198.00 195.00 195.10 -3.10 2,067 17,107 +403
May03 021009 191.60 191.80 189.70 189.70 -3.20 510 5,450 +176
Aug03 021009 187.00 187.00 183.70 183.70 -3.70 256 3,689 +59
Total Volume and Open Interest 5,615 47,926 +340
Cotton(NYBOT)
Oct02 021009 41.42 41.42 41.42 41.42 +0.37 6 159 -13
Dec02 021009 42.55 43.43 42.50 43.17 +0.52 2,298 45,447 +248
Mar03 021009 45.50 45.85 45.30 45.65 +0.35 355 9,244 -8
May03 021009 48.85 49.35 48.80 49.00 +0.20 298 9,402 +53
Jul03 021009 50.00 50.30 50.00 50.05 +0.10 95 3,938 +30
Oct03 021009 51.35 51.35 51.35 51.35 -0.05 0 205 +0
Total Volume and Open Interest 3,053 70,026 +310
Lumber(CME)
Nov02 021009 223.0 225.8 222.5 224.6 +2.6 509 2,297 +32
Jan03 021009 241.0 242.3 239.6 242.0 +2.5 171 512 +0
Mar03 021009 252.0 253.1 251.0 253.1 +2.1 19 138 +4
May03 021009 260.0 260.0 260.0 260.0 +2.3 4 52 +4
Total Volume and Open Interest 703 3,005 +40
Crude Oil(NYM)
Nov02 021009 29.55 29.78 29.26 29.35 -0.13 87,763 134,186 -10,305
Dec02 021009 29.60 29.83 29.35 29.45 -0.06 61,639 109,077 +6,007
Jan03 021009 29.15 29.36 29.00 29.10 -0.05 12,306 47,279 +266
Feb03 021009 28.80 28.95 28.60 28.67 -0.05 6,406 23,070 +1,714
Mar03 021009 28.30 28.30 28.07 28.12 -0.04 8,292 21,907 +1,026
Apr03 021009 27.52 27.59 27.52 27.59 -0.01 3,278 26,156 -258
May03 021009 27.10 27.15 26.96 27.06 +0.02 924 17,117 -289
Jun03 021009 26.53 26.58 26.35 26.53 +0.05 4,633 30,458 +10
Jul03 021009 26.02 26.02 26.02 26.02 +0.07 1,095 11,658 -17
Aug03 021009 25.62 25.62 25.62 25.62 +0.09 856 8,421 +96
Total Volume and Open Interest 192,832 549,039 -445
Heating Oil(NYM)
Nov02 021009 79.15 80.20 78.90 79.42 +0.37 19,935 48,097 -1,700
Dec02 021009 80.05 80.90 79.70 80.08 +0.34 8,256 33,215 +1,298
Jan03 021009 80.30 81.20 79.95 80.38 +0.29 2,422 18,672 +744
Feb03 021009 79.40 80.15 78.95 79.23 +0.24 1,723 13,272 +655
Mar03 021009 77.05 77.10 76.60 76.73 +0.19 388 8,650 -16
Apr03 021009 74.10 74.40 73.70 73.88 +0.19 302 5,636 +107
May03 021009 71.10 71.30 70.80 70.83 +0.19 172 3,698 +140
Jun03 021009 69.38 69.38 69.38 69.38 +0.19 216 5,962 +53
Jul03 021009 68.63 68.63 68.63 68.63 +0.19 52 2,701 -20
Aug03 021009 68.53 68.53 68.53 68.53 +0.19 152 1,876 +62
Total Volume and Open Interest 34,195 150,905 +1,519
Unleaded Gas(NYM)
Nov02 021009 83.15 84.10 81.70 82.04 -0.31 34,700 49,229 +1,351
Dec02 021009 80.50 81.20 79.10 79.66 -0.44 13,128 24,918 +866
Jan03 021009 79.10 79.60 78.10 78.46 -0.49 2,365 8,937 +38
Feb03 021009 78.60 78.60 78.36 78.36 -0.49 84 2,576 +51
Mar03 021009 78.61 78.61 78.61 78.61 -0.49 380 2,799 -54
Apr03 021009 84.10 84.10 83.30 83.61 -0.49 435 4,176 +12
May03 021009 82.95 82.95 82.95 82.95 -0.55 52 3,521 -18
Jun03 021009 81.70 81.70 81.70 81.70 -0.60 0 1,003 +0
Total Volume and Open Interest 51,154 99,014 +2,256
Natural Gas(NYM)
Nov02 021009 3.860 3.940 3.840 3.918 +0.056 46,086 44,224 -508
Dec02 021009 4.125 4.180 4.100 4.158 +0.038 16,409 38,513 +902
Jan03 021009 4.260 4.280 4.225 4.265 +0.022 5,880 32,240 -646
Feb03 021009 4.160 4.180 4.140 4.165 +0.012 1,920 22,530 -14
Mar03 021009 4.020 4.050 4.000 4.025 +0.002 3,164 29,566 +188
Apr03 021009 3.880 3.890 3.850 3.865 -0.018 1,476 18,511 +600
May03 021009 3.855 3.860 3.825 3.827 -0.031 808 13,548 +509
Jun03 021009 3.880 3.880 3.847 3.847 -0.036 137 20,502 +42
Total Volume and Open Interest 82,101 400,328 +2,352
Brent Crude Oil(IPE)
Nov02 021009 28.09 28.40 27.87 28.13 +0.04 32,750 48,633 -2,990
Dec02 021009 27.95 28.22 27.72 27.87 -0.09 47,185 85,958 +2,961
Jan03 021009 27.61 27.95 27.55 27.68 -0.09 14,411 30,015 +893
Feb03 021009 27.30 27.54 27.23 27.36 -0.09 5,702 16,009 -1,064
Mar03 021009 26.81 27.00 26.74 26.86 -0.09 4,386 14,919 +2,305
Apr03 021009 26.32 26.47 26.21 26.34 -0.08 2,295 10,744 -103
May03 021009 25.88 25.90 25.77 25.83 -0.07 639 11,052 -131
Jun03 021009 25.20 25.40 25.20 25.34 -0.02 1,247 23,661 +625
Total Volume and Open Interest 117,561 295,786 +2,128
Gas Oil(IPE)
Oct02 021009 239.25 241.25 237.75 239.50 +1.00 26,039 17,482 -7,153
Nov02 021009 239.25 241.50 237.50 239.50 +1.25 22,856 69,468 -298
Dec02 021009 237.50 240.75 237.00 238.50 +0.75 9,538 49,331 +866
Jan03 021009 236.50 239.25 236.50 237.50 +0.50 2,712 21,403 +495
Feb03 021009 235.00 235.00 233.75 233.75 +0.50 1,258 8,235 +740
Mar03 021009 229.25 230.00 228.50 228.50 +0.25 300 8,672 +256
Apr03 021009 222.00 223.25 222.00 222.25 +0.25 250 3,914 +250
May03 021009 217.25 217.25 217.25 217.25 +0.75 0 1,956 +0
Total Volume and Open Interest 64,574 221,752 -4,164
US Dollar Index(NYBOT)
Dec02 021009 108.14 108.20 107.16 107.26 -1.23 1,221 7,916 +73
Mar03 021009 107.81 107.81 107.81 107.81 -1.22 0 2,022 +0
Jun03 021009 108.36 108.36 108.36 108.36 -1.21 0 4 +0
Total Volume and Open Interest 1,221 9,942 +73
Australian Dollar(IMM)
Dec02 021009 54.48 54.65 54.45 54.58 +0.19 2,199 23,657 +633
Mar03 021009 54.15 54.15 54.15 54.15 +0.19 0 106 +0
Jun03 021009 53.72 53.72 53.72 53.72 +0.19 0 685 +0
Total Volume and Open Interest 2,199 24,636 +633
British Pound(IMM)
Dec02 021009 154.78 156.02 154.70 155.88 +1.16 6,160 30,546 +595
Mar03 021009 154.94 154.94 154.94 154.94 +1.16 1 192 +0
Jun03 021009 154.00 154.00 154.00 154.00 +1.16 0 4 +0
Total Volume and Open Interest 6,161 30,743 +595
Canadian Dollar(IMM)
Dec02 021009 62.50 62.67 62.42 62.43 -0.15 6,410 48,383 +204
Mar03 021009 62.35 62.46 62.20 62.22 -0.15 163 4,573 +85
Jun03 021009 62.14 62.20 62.00 62.02 -0.15 237 2,022 +137
Sep03 021009 61.97 61.97 61.83 61.83 -0.15 132 669 +96
Total Volume and Open Interest 6,951 55,966 +527
Japanese Yen(IMM)
Dec02 021009 80.76 81.48 80.74 81.39 +0.72 4,138 81,554 +299
Mar03 021009 81.60 81.75 81.60 81.71 +0.73 57 689 +47
Jun03 021009 82.02 82.02 82.02 82.02 +0.74 0 40 +0
Total Volume and Open Interest 4,195 82,495 +346
Swiss Franc(IMM)
Dec02 021009 67.04 67.82 67.04 67.76 +0.98 7,504 31,810 -937
Mar03 021009 67.92 67.92 67.92 67.92 +0.98 0 499 +0
Jun03 021009 68.07 68.07 68.07 68.07 +0.98 0 3 +0
Total Volume and Open Interest 7,504 32,344 -937
EuroFX(IMM)
Dec02 021009 97.87 98.87 97.86 98.76 +1.32 8,791 83,596 +1,444
Mar03 021009 97.95 98.50 97.95 98.42 +1.32 4 851 +19
Jun03 021009 97.88 98.12 97.88 98.12 +1.32 4 255 +0
Total Volume and Open Interest 8,802 84,730 +1,466
Mexican Peso(IMM)
Dec02 021009 9680.0 9690.0 9620.0 9627.5 -105.0 1,798 18,032 +88
Mar03 021009 9475.0 9475.0 9417.5 9417.5 -110.0 455 1,853 +610
Total Volume and Open Interest 2,283 20,019 +688
30-Year T-Bonds(CBOT)
Dec02 021009 114~01 114~26 114~00 114~20 +0~25 280,079 440,392 +9,305
Mar03 021009 113~06 113~17 113~02 113~15 +0~25 1,436 42,693 -301
Jun03 021009 112~11 112~11 112~11 112~11 +0~24 0 183 +0
Total Volume and Open Interest 281,515 483,268 +9,004
Municipal Bonds(CBOT)
Dec02 021009 110~04 110~08 109~28 110~03 +0~09 247 5,049 +29
Total Volume and Open Interest 247 5,049 +29
10-Year T-Notes(CBOT)
Dec02 021009 115~210 116~085 115~210 116~050 +0~180 488,044 970,005 +4,712
Mar03 021009 114~290 115~055 114~290 115~055 +0~190 12,325 36,543 +3,166
Total Volume and Open Interest 500,369 1,006,573 +7,878
5-Year T-Notes(CBOT)
Dec02 021009 114~020 114~120 114~005 114~110 +0~155 159,426 0 +0
Mar03 021009 113~040 113~040 113~040 113~040 +0~155 279 7,265 +251
Total Volume and Open Interest 159,705 7,265 +251
2 Year T-Notes(CBOT)
Dec02 021009 107~048 107~068 107~046 107~067 +0~031 4,535 105,875 -155
Total Volume and Open Interest 4,535 105,875 -155
3-Mth T-Bills(IMM)
Dec02 021009 98.58 98.58 98.58 98.58 +0.02 1 168 +1
Total Volume and Open Interest 1 170 +1
Eurodollars(IMM)
Dec02 021009 98.390 98.415 98.380 98.410 +0.040 113,713 857,960 +2,163
Mar03 021009 98.380 98.425 98.360 98.420 +0.080 172,535 642,552 -9,818
Jun03 021009 98.210 98.265 98.200 98.260 +0.100 146,643 501,375 +5,333
Sep03 021009 97.940 98.015 97.925 98.010 +0.125 100,170 386,037 +3,821
Dec03 021009 97.595 97.670 97.595 97.665 +0.115 50,087 361,076 +262
Mar04 021009 97.270 97.350 97.270 97.345 +0.115 29,192 214,214 -4,010
Jun04 021009 97.005 97.075 97.000 97.070 +0.105 15,366 162,397 -2,203
Sep04 021009 96.775 96.835 96.755 96.835 +0.100 14,653 143,750 +286
Dec04 021009 96.590 96.620 96.560 96.615 +0.085 8,545 125,168 -1,054
Mar05 021009 96.415 96.450 96.380 96.440 +0.080 4,917 108,465 -308
Jun05 021009 96.240 96.255 96.215 96.255 +0.070 4,266 90,831 -373
Sep05 021009 96.060 96.090 96.055 96.090 +0.065 7,776 77,909 -151
Total Volume and Open Interest 710,001 4,218,399 -3,452
3-Mth Euro-Yen(IMM)
Dec02 021009 99.92 99.92 99.92 99.92 unch 2 6,988 -142
Mar03 021009 99.90 99.90 99.90 99.90 unch 0 8,836 -28
Jun03 021009 99.91 99.91 99.91 99.91 unch 0 4,940 -30
Sep03 021009 99.89 99.89 99.89 99.89 unch 0 5,900 +0
Dec03 021009 99.86 99.86 99.86 99.86 unch 0 2,171 +0
Mar04 021009 99.82 99.82 99.82 99.82 +0.01 0 801 +0
Jun04 021009 99.81 99.81 99.81 99.81 unch 0 592 -38
Sep04 021009 99.75 99.75 99.75 99.75 unch 0 1,115 +0
Dec04 021009 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021009 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 2 35,164 -238
3-Mth Euro-Yen(SIMEX)
Dec02 021009 99.92 99.92 99.92 99.92 unch 787 45,927 +299
Mar03 021009 99.90 99.90 99.90 99.90 unch 242 36,637 +92
Jun03 021009 99.91 99.91 99.91 99.91 unch 50 45,671 -1,024
Sep03 021009 99.89 99.89 99.89 99.89 unch 82 35,596 +35
Dec03 021009 99.86 99.86 99.86 99.86 unch 696 28,709 +462
Mar04 021009 99.82 99.82 99.82 99.82 unch 300 21,166 +91
Jun04 021009 99.81 99.82 99.81 99.82 +0.01 186 10,051 +117
Sep04 021009 99.76 99.76 99.76 99.76 +0.01 0 2,818 +0
Total Volume and Open Interest 2,343 240,123 +72
German Euro-Bund(EUREX)
Dec02 021009 112.45 112.83 112.38 112.70 +0.13 875,477 740,220 +629
Mar03 021009 112.28 112.36 112.28 112.32 +0.13 2,060 5,045 +85
Jun03 021009 111.90 111.90 111.90 111.90 +0.13      
Total Volume and Open Interest 877,537 745,265 +714
German Euro-Bobl(EUREX)
Dec02 021009 109.76 110.02 109.73 109.95 +0.12 494,865 619,042 +15,070
Mar03 021009 109.80 109.92 109.80 109.92 +0.13 1,736 934 +15
Jun03 021009 109.55 109.55 109.55 109.55 +0.12      
Total Volume and Open Interest 496,601 619,976 +15,085
Long Gilt(LIFFE)
Dec02 021009 120~09 120~20 120~07 120~14 +0~04 24,898 91,455 +1,659
Mar03 021009 118~26 118~26 118~26 118~26 +0~04      
Total Volume and Open Interest 24,898 91,455 +1,659
3-Mth Short Sterling(LIFFE)
Dec02 021009 96.19 96.22 96.18 96.20 -0.01 29,011 0 +0
Mar03 021009 96.19 96.22 96.16 96.18 -0.03 35,126 0 +0
Jun03 021009 96.11 96.14 96.07 96.08 -0.04 22,775 0 +0
Total Volume and Open Interest 113,402    
3-Mth Euribor(LIFFE)
Dec02 021009 97.025 97.050 97.010 97.035 unch 192,064 497,146 -12,788
Mar03 021009 97.165 97.200 97.155 97.180 -0.010 151,633 491,950 +2,803
Jun03 021009 97.150 97.190 97.140 97.165 -0.015 119,012 346,092 +3,196
Total Volume and Open Interest 653,210 2,058,910 +19,316
3-Mth Aus T-Bills(SFE)
Dec02 021009 95.16 95.16 95.12 95.14 -0.02 10,240 235,212 +1,350
Mar03 021009 95.09 95.11 95.07 95.09 -0.02 6,886 57,967 +2,104
Jun03 021009 94.98 94.99 94.96 94.97 -0.03 1,697 34,009 +133
Sep03 021009 94.87 94.87 94.84 94.85 -0.04 916 18,812 +146
Dec03 021009 94.74 94.74 94.72 94.72 -0.05 774 14,869 +426
Mar04 021009 94.64 94.64 94.61 94.62 -0.05 96 8,454 +32
Jun04 021009 94.54 94.54 94.53 94.53 -0.04 50 5,377 +49
Sep04 021009 94.45 94.45 94.45 94.45 -0.04 50 3,497 +35
Dec04 021009 94.36 94.36 94.36 94.36 -0.03 0 1,642 +0
Mar05 021009 94.27 94.27 94.27 94.27 -0.03 0 608 +0
Total Volume and Open Interest 20,709 380,874 +4,275
10-Year Aus T-Bonds(SFE)
Dec02 021009 94.47 94.54 94.47 94.54 +0.01 2,727 170,317 +10,469
Mar03 021009 94.47 94.47 94.47 94.47 -0.07      
Total Volume and Open Interest 16,917 159,848 +9,075
3-Year Aus T-Bonds(SFE)
Dec02 021009 94.95 94.95 94.89 94.92 -0.06 72,197 351,276 +36,151
Mar03 021009 94.92 94.92 94.92 94.92 -0.06      
Total Volume and Open Interest 72,197 351,276 +36,151
Gold(CMX)
Oct02 021009 319.0 319.6 319.0 319.6 +1.4 12 851 -102
Dec02 021009 319.5 321.3 319.3 320.8 +1.4 36,508 123,161 -4,529
Feb03 021009 320.2 322.2 320.2 321.6 +1.4 305 9,588 +20
Apr03 021009 320.5 322.3 320.5 322.2 +1.3 104 4,856 +97
Jun03 021009 322.0 322.8 321.6 322.8 +1.3 93 6,677 -71
Aug03 021009 323.4 323.4 323.4 323.4 +1.3 34 7,062 +0
Total Volume and Open Interest 37,814 173,762 -4,295
Silver(CMX)
Dec02 021009 435.0 437.0 432.0 435.0 -2.3 18,823 61,037 +602
Mar03 021009 439.0 439.0 435.0 437.5 -2.4 958 10,132 +506
May03 021009 439.0 439.0 436.5 438.7 -2.5 1 2,233 +0
Jul03 021009 440.0 441.5 439.0 439.8 -2.5 56 6,381 +6
Sep03 021009 441.1 441.1 441.1 441.1 -2.5 0 819 +0
Total Volume and Open Interest 20,067 86,501 +1,081
Platinum(NYM)
Oct02 021009 575.0 584.3 575.0 584.3 +10.4 22 49 +5
Jan03 021009 572.0 581.0 572.0 576.3 +9.4 742 6,946 +22
Apr03 021009 570.0 570.0 569.3 569.3 +8.4 5 25 +5
Jul03 021009 565.8 565.8 565.8 565.8 +8.4 0 5 +0
Total Volume and Open Interest 769 7,025 +32
Palladium(NYME)
Dec02 021009 318.80 325.50 318.80 323.00 +6.40 22 1,976 +16
Mar03 021009 323.00 323.00 323.00 323.00 +6.40 0 2 +0
Total Volume and Open Interest 22 1,978 +16
Copper(CMX)
Dec02 021009 66.25 66.60 66.10 66.40 -0.05 3,361 62,659 +505
Mar03 021009 67.20 67.40 67.05 67.20 -0.05 100 7,795 +145
May03 021009 67.70 68.00 67.70 67.75 -0.05 24 3,745 +3
Jul03 021009 68.35 68.60 68.20 68.20 -0.05 11 3,282 +8
Sep03 021009 68.55 68.90 68.55 68.65 -0.05 12 4,718 +6
Total Volume and Open Interest 4,067 106,244 +944
DJIA Index(CBOT)
Dec02 021009 7420 7435 7255 7280 -230 38,834 32,205 +661
Mar03 021009 7405 7405 7255 7264 -230 34 205 +5
Jun03 021009 7245 7245 7245 7245 -230      
Total Volume and Open Interest 38,868 32,437 +665
S & P 500(CME)
Dec02 021009 787.50 793.50 774.70 777.80 -23.30 89,498 555,713 +7,721
Mar03 021009 785.00 793.50 774.20 776.90 -23.40 115 43,528 +40
Jun03 021009 776.50 776.50 776.50 776.50 -23.50 0 4,049 +0
Sep03 021009 778.00 778.00 778.00 778.00 -23.50 0 36 +0
Total Volume and Open Interest 89,613 603,347 +7,761
S & P 500 E-Mini(Globex)
Dec02 021009 801.50 803.50 774.50 777.75 -23.25 977,753 291,441 +22,534
Mar03 021009 790.00 790.00 777.00 777.70 -22.55 8 21 -2
Total Volume and Open Interest 977,761 291,462 +22,532
NASDAQ 100(CME)
Dec02 021009 803.00 829.00 800.00 809.50 -5.00 11,792 69,575 -87
Mar03 021009 813.50 813.50 813.50 813.50 -5.00 0 491 +0
Jun03 021009 819.00 819.00 819.00 819.00 -5.00      
Total Volume and Open Interest 11,792 70,066 -87
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021009 814.5 828.5 800.0 809.5 -5.0 296,522 101,524 -1,394
Mar03 021009 813.5 813.5 813.5 813.5 -5.0 0 4 +0
Total Volume and Open Interest 296,522 101,528 -1,394
NYSE Composite(NYBOT)
Dec02 021009 427.50 429.30 421.00 421.80 -13.20 775 1,546 -85
Mar03 021009 421.50 421.50 421.50 421.50 -13.30 0 20 +0
Jun03 021009 421.30 421.30 421.30 421.30 -13.20      
Total Volume and Open Interest 775 1,566 -85
S & P Midcap 400(CME)
Dec02 021009 382.00 382.25 372.00 372.00 -14.25 1,338 14,161 +37
Mar03 021009 372.50 372.50 372.50 372.50 -14.25      
Jun03 021009 374.50 374.50 374.50 374.50 -14.25      
Total Volume and Open Interest 1,338 14,161 +37
Russell 2000(CME)
Dec02 021009 337.00 339.50 326.00 326.20 -15.15 2,715 24,669 +540
Mar03 021009 326.70 326.70 326.70 326.70 -15.15      
Jun03 021009 328.70 328.70 328.70 328.70 -15.15      
Total Volume and Open Interest 2,715 24,669 +540
Value Line(KCBT)
Dec02 021009 850.00 852.75 826.00 826.00 -36.00 60 84 +34
Total Volume and Open Interest 67 90 +39
Nikkei 225(CME)
Dec02 021009 8490 8490 8360 8390 -340 2,049 19,712 +463
Mar03 021009 8390 8390 8390 8390 -340 5 25 +3
Total Volume and Open Interest 2,054 19,740 +466
Nikkei 225(SIMEX)
Dec02 021009 8685 8690 8490 8520 -210 11,359 90,250 -118
Mar03 021009 8515 8515 8515 8515 -210 0 438 +0
Jun03 021009 8470 8470 8470 8470 -210      
Total Volume and Open Interest 11,363 90,818 -118
CAC 40(MATIF)
Oct02 021009 2724.0 2733.0 2612.5 2664.0 -79.0 71,386 492,890 +11,132
Nov02 021009 2670.0 2670.0 2670.0 2670.0 -35.0 1 10,264 +1
Dec02 021009 2730.0 2734.0 2645.0 2676.0 -35.5 1,189 95,886 +334
Total Volume and Open Interest 72,576 629,015 +11,467
DAX Index(EUREX)
Dec02 021009 2616.0 2628.0 2536.5 2625.0 -12.5 103,835 228,021 +503
Mar03 021009 2624.0 2643.0 2588.5 2643.0 -13.5 74 7,309 +22
Jun03 021009 2607.0 2662.5 2607.0 2662.5 -13.0 4 1,023 +0
Total Volume and Open Interest 103,913 236,353 +525
FT-SE 100(LIFFE)
Dec02 021009 3765.00 3788.50 3711.00 3750.00 +10.50 69,930 420,821 +2,468
Mar03 021009 3745.50 3765.50 3713.00 3732.50 +10.00 3,436 34,242 +3,136
Jun03 021009 3751.50 3769.50 3714.00 3737.00 +8.50 56 16,720 -18
Total Volume and Open Interest 73,422 471,785 +5,586
SPI 200(SFE)
Dec02 021009 2959.0 2961.0 2912.0 2919.0 -25.0 9,833 130,925 +1,230
Mar03 021009 2960.0 2960.0 2925.0 2925.0 -26.0 0 1,342 -2
Jun03 021009 2936.0 2936.0 2936.0 2936.0 -26.0 0 1,008 +0
Total Volume and Open Interest 9,833 134,047 +1,228
GSCI(CME)
Oct02 021009 223.10 223.45 222.40 222.50 -0.50 3,018 12,566 -2,637
Nov02 021009 224.80 224.80 223.50 223.50 -0.60 2,982 5,867 +2,860
Dec02 021009 224.00 224.00 224.00 224.00 -1.00 0 2 +0
Total Volume and Open Interest 6,000 18,435 +223
Bridge CRB Index(NYBOT)
Nov02 021009 227.75 228.00 226.50 226.50 -0.50 23 298 -2
Jan03 021009 228.00 228.00 228.00 228.00 -0.50 0 138 +0
Feb03 021009 227.50 227.50 227.50 227.50 -0.50 0 54 +0
Total Volume and Open Interest 31 514 +3
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

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz