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 Thu October 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021010 523.50 529.00 523.00 524.75 +1.25 45,710 80,338 -4,872
Jan03 021010 529.00 533.75 528.50 529.75 +0.75 13,420 37,188 +2,059
Mar03 021010 532.00 536.50 531.75 532.25 +0.50 4,042 27,495 +356
May03 021010 532.00 536.50 532.00 532.75 -0.25 2,982 32,713 +893
Jul03 021010 533.00 537.00 532.50 532.50 +0.50 1,603 15,395 +247
Aug03 021010 530.00 532.00 528.00 528.25 +1.25 73 1,016 -9
Sep03 021010 515.00 515.00 515.00 515.00 -0.50 0 222 +0
Total Volume and Open Interest 69,070 202,392 -862
Soybean Meal(CBOT)
Oct02 021010 162.00 163.00 161.90 162.30 +0.50 1,765 1,669 -672
Dec02 021010 165.20 167.00 165.00 165.70 +0.90 20,072 65,426 -1,911
Jan03 021010 166.50 168.20 166.30 166.80 +0.50 3,216 13,560 -512
Mar03 021010 167.50 169.40 167.30 168.00 +0.70 2,975 13,763 +373
May03 021010 166.70 169.00 166.70 167.40 +0.70 1,895 15,043 -230
Jul03 021010 167.20 169.00 167.20 167.60 +0.60 1,260 10,921 +254
Aug03 021010 166.10 167.40 166.10 166.20 +0.70 127 2,041 -22
Sep03 021010 163.80 165.00 163.80 163.80 +0.60 243 2,002 +120
Total Volume and Open Interest 32,122 129,912 -2,388
Soybean Oil(CBOT)
Oct02 021010 19.22 19.23 19.09 19.09 -0.10 1,125 1,416 -680
Dec02 021010 19.26 19.29 19.12 19.15 -0.11 14,259 73,540 -295
Jan03 021010 19.37 19.37 19.21 19.23 -0.13 1,334 14,217 +58
Mar03 021010 19.47 19.47 19.31 19.33 -0.11 769 17,193 +10
May03 021010 19.47 19.50 19.35 19.37 -0.13 1,057 11,112 -29
Jul03 021010 19.52 19.54 19.39 19.40 -0.12 934 7,569 +100
Aug03 021010 19.42 19.42 19.29 19.29 -0.11 87 1,474 +66
Sep03 021010 19.30 19.30 19.05 19.05 -0.15 11 740 +11
Total Volume and Open Interest 19,856 132,832 -669
Canola(WCE)
Nov02 021010 410.0 412.0 409.0 410.0 -1.0 3,133 11,444 +387
Jan03 021010 416.5 419.0 416.0 417.5 +0.9 4,573 19,108 -821
Mar03 021010 418.0 421.6 418.0 420.5 +1.8 1,108 10,806 +498
May03 021010 419.0 422.3 419.0 421.7 +3.2 560 2,784 +88
Jul03 021010 418.0 421.7 418.0 421.7 +3.7 50 721 +50
Total Volume and Open Interest 9,424 47,422 +202
Corn(CBOT)
Dec02 021010 255.00 255.75 251.25 251.50 -4.50 32,195 265,419 -372
Mar03 021010 261.75 262.50 258.00 258.25 -4.25 10,954 114,551 +2,467
May03 021010 266.00 266.50 262.25 262.50 -4.25 2,160 33,074 +489
Jul03 021010 267.00 267.75 263.50 263.75 -4.25 2,654 35,652 +609
Sep03 021010 256.50 256.50 253.00 253.00 -4.00 88 8,840 +79
Dec03 021010 246.50 246.50 243.00 243.25 -3.75 1,331 26,772 +329
Total Volume and Open Interest 49,402 487,919 +3,607
Wheat(CBOT)
Dec02 021010 370.00 373.00 365.25 365.75 -6.50 13,453 73,590 -1,640
Mar03 021010 375.50 377.00 370.00 370.50 -6.50 3,603 23,121 -88
May03 021010 359.00 362.50 358.00 358.50 -3.00 156 2,193 -35
Jul03 021010 336.50 336.50 333.50 335.75 -1.75 883 14,027 -159
Sep03 021010 339.50 340.00 337.50 339.50 -1.00 56 972 +18
Total Volume and Open Interest 18,192 116,560 -1,876
Wheat(KCBT)
Dec02 021010 464.50 465.50 458.00 463.25 -2.75 5,203 40,760 -1,013
Mar03 021010 454.50 456.50 449.00 453.75 -2.50 3,397 19,767 +325
May03 021010 428.00 429.50 425.50 425.75 -2.50 336 2,448 +55
Jul03 021010 382.00 384.00 382.00 382.00 unch 632 7,273 -81
Sep03 021010 384.00 385.00 384.00 385.00 +0.50 57 362 +3
Total Volume and Open Interest 9,652 71,157 -695
Wheat(MGE)
Dec02 021010 493.00 493.50 487.00 490.25 -3.25 2,234 16,856 -1,690
Mar03 021010 490.75 493.00 488.00 491.50 +0.75 690 9,244 -165
May03 021010 472.50 475.00 472.00 474.25 +3.25 136 1,993 +10
Jul03 021010 440.00 445.50 440.00 443.50 +4.25 82 1,893 -5
Sep03 021010 406.00 411.50 406.00 411.25 +6.25 30 873 +10
Total Volume and Open Interest 3,177 31,848 -1,835
Oats(CBOT)
Dec02 021010 212.75 214.00 210.00 210.25 -2.75 483 7,240 +45
Mar03 021010 205.50 206.50 204.50 204.50 -1.75 127 2,503 +0
May03 021010 200.50 200.50 197.75 197.75 -2.00 25 517 +16
Jul03 021010 186.00 186.00 185.00 185.00 -3.00 13 29 +12
Total Volume and Open Interest 650 10,301 +74
Rough Rice(CBOT)
Nov02 021010 3.85 3.88 3.84 3.84 +0.02 549 4,314 +100
Jan03 021010 4.09 4.13 4.09 4.09 +0.03 285 1,309 +71
Mar03 021010 4.38 4.38 4.32 4.32 +0.03 42 1,134 +35
May03 021010 4.60 4.60 4.53 4.55 +0.03 14 968 +0
Total Volume and Open Interest 934 8,372 +246
Live Cattle(CME)
Oct02 021010 67.325 68.250 67.325 68.125 +1.025 3,800 10,126 -687
Dec02 021010 70.550 71.300 70.500 71.200 +0.575 7,592 52,215 +1,138
Feb03 021010 72.075 72.650 72.050 72.575 +0.500 1,952 24,323 +219
Apr03 021010 72.325 72.900 72.325 72.875 +0.550 1,392 13,578 +292
Jun03 021010 67.800 68.275 67.800 68.250 +0.450 872 8,484 -54
Aug03 021010 67.900 68.500 67.900 68.500 +0.600 151 887 +125
Total Volume and Open Interest 15,761 109,673 +1,034
Feeder Cattle(CME)
Oct02 021010 79.800 80.225 79.800 80.025 +0.225 158 3,107 -94
Nov02 021010 79.850 80.500 79.800 80.300 +0.600 930 4,210 -47
Jan03 021010 78.800 79.500 78.800 79.375 +0.550 447 3,326 +210
Mar03 021010 77.100 77.450 77.100 77.450 +0.650 55 635 +32
Apr03 021010 77.050 77.300 77.050 77.250 +0.700 18 284 +7
May03 021010 77.250 77.300 77.250 77.300 +0.450 43 316 +40
Aug03 021010 78.750 79.250 78.750 79.250 +0.750 14 73 +6
Total Volume and Open Interest 1,665 11,952 +154
Lean Hogs(CME)
Oct02 021010 44.800 45.450 44.750 45.000 +0.725 1,522 2,784 -180
Dec02 021010 41.000 41.450 40.075 40.950 +0.450 4,865 23,150 +206
Feb03 021010 46.700 47.000 45.900 46.575 +0.025 736 4,983 -177
Apr03 021010 51.200 51.400 50.525 50.950 unch 150 1,358 +53
May03 021010 58.000 58.350 58.000 58.125 +0.125 10 721 +0
Jun03 021010 61.000 61.100 60.750 60.850 -0.075 77 1,200 +36
Jul03 021010 59.000 59.000 58.750 58.875 -0.250 12 291 +10
Aug03 021010 56.575 56.575 56.575 56.575 -0.050 7 183 -1
Total Volume and Open Interest 7,379 34,694 -53
Pork Bellies(CME)
Feb03 021010 76.450 76.750 74.400 75.550 -0.775 359 1,113 -6
Mar03 021010 75.950 75.950 74.550 74.900 -0.900 9 46 +4
May03 021010 76.500 76.500 76.500 76.500 -1.000 6 16 +1
Jul03 021010 75.250 75.250 75.250 75.250 unch 0 12 +0
Aug03 021010 74.000 74.000 74.000 74.000 unch 0 5 +0
Total Volume and Open Interest 374 1,192 -1
Cocoa(NYBOT)
Dec02 021010 2330 2377 2330 2374 +57 4,150 35,432 +290
Mar03 021010 2327 2365 2327 2362 +51 4,901 27,442 +570
May03 021010 2337 2365 2337 2365 +47 3,208 8,559 -707
Jul03 021010 2345 2365 2345 2365 +44 166 8,709 +79
Sep03 021010 2366 2367 2365 2367 +42 1,287 9,646 -874
Dec03 021010 2340 2372 2340 2372 +42 31 13,428 -8
Mar04 021010 2372 2372 2372 2372 +38 100 2,525 +0
Total Volume and Open Interest 14,844 114,159 +252
Coffee "C"(NYBOT)
Dec02 021010 59.20 59.20 56.50 57.40 -1.40 5,420 38,207 -184
Mar03 021010 61.60 61.80 59.50 60.30 -1.35 1,340 16,156 +23
May03 021010 63.25 63.25 61.50 61.90 -1.35 234 7,058 -51
Jul03 021010 64.50 64.50 63.00 63.35 -1.35 99 5,359 +60
Sep03 021010 65.10 65.10 64.50 64.75 -1.35 82 4,284 +8
Dec03 021010 66.85 66.85 66.50 66.50 -1.25 4 327 +0
Total Volume and Open Interest 7,179 71,482 -144
Orange Juice(NYBOT)
Nov02 021010 92.60 93.75 92.50 93.20 +0.50 1,826 10,502 -157
Jan03 021010 95.30 96.40 95.30 96.20 +0.60 1,381 6,265 +429
Mar03 021010 97.95 98.50 97.95 98.45 +0.55 10 4,990 +165
May03 021010 100.00 100.15 100.00 100.15 +0.65 27 1,362 +3
Jul03 021010 101.15 101.15 101.15 101.15 +0.65 0 750 +0
Total Volume and Open Interest 3,244 23,895 +440
Sugar #11(NYBOT)
Mar03 021010 7.05 7.07 6.91 6.96 -0.08 17,031 140,823 -291
May03 021010 6.55 6.57 6.49 6.52 -0.03 2,890 21,161 -387
Jul03 021010 6.04 6.10 6.01 6.07 +0.04 2,721 21,974 +524
Oct03 021010 5.92 5.99 5.92 5.98 +0.06 1,155 12,122 +217
Mar04 021010 5.94 6.00 5.94 5.99 +0.07 412 5,344 -147
Total Volume and Open Interest 24,744 204,800 +12
London Cocoa(LCE)
Dec02 021010 1580 1615 1575 1605 +23 3,375 61,183 -190
Mar03 021010 1594 1630 1591 1620 +24 3,655 41,873 -244
May03 021010 1607 1645 1605 1635 +23 4,630 14,151 +355
Jul03 021010 1630 1655 1628 1645 +22 210 13,626 +80
Sep03 021010 1628 1655 1628 1655 +22 6 9,299 +2
Dec03 021010 1640 1664 1640 1661 +22 160 11,293 +131
Mar04 021010 1676 1677 1667 1667 +22 108 3,051 +107
Total Volume and Open Interest 12,144 154,512 +241
London Coffee(LCE)
Nov02 021010 634.00 643.00 620.00 628.00 -6.00 1,458 30,263 -636
Jan03 021010 651.00 659.00 637.00 645.00 -5.00 2,077 43,578 +685
Mar03 021010 667.00 671.00 650.00 658.00 -6.00 653 31,493 +55
May03 021010 682.00 685.00 665.00 672.00 -5.00 303 14,767 -175
Jul03 021010 685.00 685.00 685.00 685.00 -5.00 398 11,958 +93
Sep03 021010 712.00 712.00 697.00 697.00 -6.00 1,005 5,494 +703
Total Volume and Open Interest 5,894 138,936 +725
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021010 202.00 202.20 199.30 199.30 -1.40 2,437 17,568 -229
Mar03 021010 196.00 196.20 193.00 193.50 -1.60 1,348 17,375 +268
May03 021010 191.00 191.00 189.30 189.30 -0.40 348 5,630 +180
Aug03 021010 185.50 185.50 182.40 183.30 -0.40 164 3,764 +75
Total Volume and Open Interest 4,448 48,322 +396
Cotton(NYBOT)
Dec02 021010 43.30 43.80 43.25 43.54 +0.37 4,533 45,716 +269
Mar03 021010 46.10 46.29 45.90 46.01 +0.36 510 9,283 +39
May03 021010 49.40 49.55 49.30 49.35 +0.35 258 9,357 -45
Jul03 021010 50.50 50.60 50.40 50.48 +0.43 130 3,935 -3
Oct03 021010 51.60 51.60 51.60 51.60 +0.25 0 205 +0
Dec03 021010 52.50 52.55 52.50 52.52 +0.22 6 1,377 -2
Total Volume and Open Interest 5,437 70,219 +193
Lumber(CME)
Nov02 021010 225.0 231.6 225.0 230.1 +5.5 181 2,264 -33
Jan03 021010 242.0 249.4 242.0 247.8 +5.8 79 513 +1
Mar03 021010 253.2 260.0 253.2 257.2 +4.1 5 140 +2
May03 021010 259.2 265.2 259.1 264.1 +4.1 0 52 +0
Total Volume and Open Interest 265 2,975 -30
Crude Oil(NYM)
Nov02 021010 28.97 29.07 28.51 28.97 -0.38 74,571 126,602 -7,584
Dec02 021010 29.02 29.15 28.60 29.07 -0.38 70,386 117,480 +8,403
Jan03 021010 28.75 28.76 28.32 28.71 -0.39 17,998 50,691 +3,412
Feb03 021010 28.38 28.40 28.00 28.30 -0.37 5,627 22,758 -312
Mar03 021010 27.80 27.90 27.50 27.81 -0.31 6,490 22,914 +1,007
Apr03 021010 27.35 27.42 26.95 27.34 -0.25 1,818 26,783 +627
May03 021010 26.80 26.87 26.45 26.87 -0.19 393 17,100 -17
Jun03 021010 26.35 26.45 25.95 26.40 -0.13 3,730 30,871 +413
Jul03 021010 25.93 25.93 25.93 25.93 -0.09 2,121 11,843 +185
Aug03 021010 25.56 25.56 25.56 25.56 -0.06 918 8,471 +50
Total Volume and Open Interest 189,104 556,428 +7,389
Heating Oil(NYM)
Nov02 021010 78.40 78.60 77.20 78.30 -1.12 23,338 46,941 -1,156
Dec02 021010 79.05 79.35 78.00 79.08 -1.00 11,047 34,338 +1,123
Jan03 021010 79.55 79.80 78.40 79.38 -1.00 2,199 18,718 +46
Feb03 021010 78.75 78.80 77.25 78.23 -1.00 597 13,495 +223
Mar03 021010 76.50 76.50 75.00 75.83 -0.90 692 8,925 +275
Apr03 021010 73.60 73.60 72.00 73.08 -0.80 136 5,625 -11
May03 021010 70.20 70.60 69.60 70.13 -0.70 199 3,669 -29
Jun03 021010 68.50 68.78 68.35 68.78 -0.60 392 5,923 -39
Jul03 021010 68.35 68.35 68.08 68.08 -0.55 287 2,775 +74
Aug03 021010 68.10 68.10 68.03 68.03 -0.50 237 1,943 +67
Total Volume and Open Interest 39,711 151,511 +606
Unleaded Gas(NYM)
Nov02 021010 81.00 81.30 79.50 80.46 -1.58 38,682 47,181 -2,048
Dec02 021010 78.70 78.80 77.30 78.22 -1.44 24,653 31,827 +6,909
Jan03 021010 77.40 77.50 76.25 77.22 -1.24 4,038 9,981 +1,044
Feb03 021010 77.40 77.40 77.32 77.32 -1.04 461 2,652 +76
Mar03 021010 77.70 77.70 77.00 77.67 -0.94 281 2,699 -100
Apr03 021010 82.50 82.82 82.30 82.82 -0.79 314 4,267 +91
May03 021010 81.90 82.27 81.90 82.27 -0.68 23 3,541 +20
Jun03 021010 81.02 81.02 81.02 81.02 -0.68 0 1,003 +0
Total Volume and Open Interest 68,452 105,006 +5,992
Natural Gas(NYM)
Nov02 021010 3.950 3.960 3.775 3.828 -0.090 32,915 45,004 +780
Dec02 021010 4.160 4.170 4.000 4.055 -0.103 11,203 38,625 +112
Jan03 021010 4.270 4.280 4.110 4.153 -0.112 3,088 32,335 +95
Feb03 021010 4.165 4.175 4.025 4.058 -0.107 1,542 22,748 +218
Mar03 021010 4.030 4.030 3.910 3.941 -0.084 1,911 29,686 +120
Apr03 021010 3.875 3.875 3.780 3.806 -0.059 1,808 18,251 -260
May03 021010 3.835 3.845 3.770 3.771 -0.056 574 13,762 +214
Jun03 021010 3.855 3.855 3.780 3.796 -0.051 628 20,606 +104
Total Volume and Open Interest 67,347 402,024 +1,696
Brent Crude Oil(IPE)
Nov02 021010 28.00 28.00 27.35 27.74 -0.39 31,435 42,465 -6,168
Dec02 021010 27.75 27.75 27.16 27.57 -0.30 41,731 89,240 +3,282
Jan03 021010 27.55 27.55 27.00 27.36 -0.32 9,907 31,022 +1,007
Feb03 021010 27.10 27.13 26.72 27.05 -0.31 2,840 16,435 +426
Mar03 021010 26.65 26.66 26.30 26.60 -0.26 2,658 15,813 +894
Apr03 021010 26.17 26.20 25.85 26.15 -0.19 885 10,934 +190
May03 021010 25.70 25.70 25.50 25.70 -0.13 535 11,162 +110
Jun03 021010 25.05 25.28 24.95 25.27 -0.07 1,975 23,296 -365
Total Volume and Open Interest 95,052 297,195 +1,409
Gas Oil(IPE)
Oct02 021010 238.50 239.50 234.75 239.50 unch 19,106 9,979 -7,503
Nov02 021010 239.50 239.50 234.25 234.50 -5.00 24,040 68,130 -1,338
Dec02 021010 239.00 239.00 234.00 234.75 -3.75 11,599 51,145 +1,814
Jan03 021010 237.00 237.00 233.75 233.75 -3.75 2,027 22,536 +1,133
Feb03 021010 230.50 230.50 230.25 230.50 -3.25 24 8,010 -225
Mar03 021010 225.75 225.75 225.75 225.75 -2.75 164 8,588 -84
Apr03 021010 220.75 220.75 217.50 220.00 -2.25 200 4,064 +150
May03 021010 215.25 215.25 215.25 215.25 -2.00 0 1,956 +0
Total Volume and Open Interest 57,466 215,788 -5,964
US Dollar Index(NYBOT)
Dec02 021010 107.47 107.70 107.36 107.60 +0.34 1,029 7,667 -249
Mar03 021010 108.20 108.20 107.95 108.14 +0.33 0 2,022 +0
Jun03 021010 108.68 108.68 108.68 108.68 +0.32 0 4 +0
Total Volume and Open Interest 1,029 9,693 -249
Australian Dollar(IMM)
Dec02 021010 54.59 54.59 54.33 54.50 -0.08 827 23,816 +159
Mar03 021010 54.07 54.07 54.07 54.07 -0.08 0 106 +0
Jun03 021010 53.64 53.64 53.64 53.64 -0.08 0 685 +0
Total Volume and Open Interest 827 24,795 +159
British Pound(IMM)
Dec02 021010 155.74 156.10 155.54 155.88 unch 7,544 32,773 +2,227
Mar03 021010 155.00 155.10 154.94 154.94 unch 2 192 +0
Jun03 021010 154.04 154.04 154.04 154.04 +0.04 0 4 +0
Total Volume and Open Interest 7,546 32,970 +2,227
Canadian Dollar(IMM)
Dec02 021010 62.66 62.82 62.61 62.79 +0.36 6,257 50,362 +1,979
Mar03 021010 62.45 62.60 62.40 62.58 +0.36 88 4,648 +75
Jun03 021010 62.21 62.38 62.21 62.38 +0.36 174 2,125 +103
Sep03 021010 62.19 62.19 62.19 62.19 +0.36 100 734 +65
Total Volume and Open Interest 6,626 58,195 +2,229
Japanese Yen(IMM)
Dec02 021010 81.19 81.36 81.05 81.16 -0.23 8,898 78,414 -3,140
Mar03 021010 81.41 81.48 81.41 81.48 -0.23 90 702 +13
Jun03 021010 81.79 81.79 81.79 81.79 -0.23 0 40 +0
Total Volume and Open Interest 8,988 79,368 -3,127
Swiss Franc(IMM)
Dec02 021010 67.65 67.75 67.42 67.50 -0.26 10,634 35,299 +3,489
Mar03 021010 67.65 67.66 67.65 67.66 -0.26 0 499 +0
Jun03 021010 67.81 67.81 67.81 67.81 -0.26 0 3 +0
Total Volume and Open Interest 10,634 35,833 +3,489
EuroFX(IMM)
Dec02 021010 98.51 98.60 98.22 98.35 -0.41 25,586 89,849 +6,253
Mar03 021010 97.96 98.09 97.96 98.01 -0.41 17 836 -15
Jun03 021010 97.71 97.71 97.71 97.71 -0.41 2 255 +0
Total Volume and Open Interest 25,605 90,968 +6,238
Mexican Peso(IMM)
Dec02 021010 9635.0 9700.0 9635.0 9682.5 +55.0 3,355 18,695 +663
Mar03 021010 9460.0 9477.5 9460.0 9477.5 +60.0 607 1,789 -64
Total Volume and Open Interest 3,962 20,618 +599
30-Year T-Bonds(CBOT)
Dec02 021010 114~21 114~29 113~14 113~24 -0~28 225,533 442,490 +2,098
Mar03 021010 113~05 113~05 112~11 112~19 -0~28 2,066 43,402 +709
Jun03 021010 111~15 111~15 111~15 111~15 -0~28 50 233 +50
Total Volume and Open Interest 227,649 486,125 +2,857
Municipal Bonds(CBOT)
Dec02 021010 110~07 110~08 109~18 109~25 -0~10 149 4,983 -66
Total Volume and Open Interest 149 4,983 -66
10-Year T-Notes(CBOT)
Dec02 021010 116~070 116~140 115~165 115~225 -0~145 465,673 965,573 -4,432
Mar03 021010 115~005 115~090 114~195 114~230 -0~145 1,468 37,420 +877
Total Volume and Open Interest 467,141 1,003,018 -3,555
5-Year T-Notes(CBOT)
Dec02 021010 114~120 114~180 113~310 114~035 -0~075 161,114 0 +0
Mar03 021010 112~285 112~285 112~285 112~285 -0~075 35 7,265 +0
Total Volume and Open Interest 161,149 7,265 +0
2 Year T-Notes(CBOT)
Dec02 021010 107~069 107~081 107~049 107~057 -0~010 1,733 106,012 +137
Total Volume and Open Interest 1,733 106,012 +137
3-Mth T-Bills(IMM)
Dec02 021010 98.60 98.60 98.58 98.58 unch 0 168 +0
Total Volume and Open Interest 0 170 +0
Eurodollars(IMM)
Dec02 021010 98.400 98.425 98.360 98.375 -0.035 113,175 865,607 +7,647
Mar03 021010 98.405 98.445 98.350 98.375 -0.045 148,339 669,669 +27,117
Jun03 021010 98.260 98.305 98.200 98.225 -0.035 135,940 506,683 +5,308
Sep03 021010 98.005 98.060 97.955 97.975 -0.035 90,672 394,540 +8,503
Dec03 021010 97.670 97.730 97.630 97.655 -0.010 56,237 365,582 +4,506
Mar04 021010 97.350 97.415 97.315 97.340 -0.005 21,786 216,559 +2,345
Jun04 021010 97.075 97.125 97.050 97.060 -0.010 13,887 165,845 +3,448
Sep04 021010 96.840 96.865 96.800 96.820 -0.015 12,176 143,626 -124
Dec04 021010 96.625 96.640 96.575 96.590 -0.025 9,689 122,103 -3,065
Mar05 021010 96.450 96.470 96.400 96.410 -0.030 5,731 108,912 +447
Jun05 021010 96.265 96.285 96.210 96.220 -0.035 5,414 89,829 -1,002
Sep05 021010 96.100 96.120 96.050 96.050 -0.040 5,047 78,208 +299
Total Volume and Open Interest 656,835 4,278,892 +60,493
3-Mth Euro-Yen(IMM)
Dec02 021010 99.92 99.92 99.92 99.92 unch 477 6,902 -86
Mar03 021010 99.90 99.90 99.90 99.90 unch 0 8,848 +12
Jun03 021010 99.91 99.92 99.91 99.92 +0.01 0 5,056 +116
Sep03 021010 99.89 99.89 99.89 99.89 unch 5 5,900 +0
Dec03 021010 99.86 99.86 99.86 99.86 unch 64 2,197 +26
Mar04 021010 99.82 99.82 99.82 99.82 unch 0 801 +0
Jun04 021010 99.82 99.82 99.82 99.82 +0.01 0 592 +0
Sep04 021010 99.78 99.78 99.78 99.78 +0.03 0 1,115 +0
Dec04 021010 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021010 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 541 35,232 +68
3-Mth Euro-Yen(SIMEX)
Dec02 021010 99.92 99.92 99.92 99.92 unch 260 45,732 -195
Mar03 021010 99.90 99.90 99.90 99.90 unch 1,001 36,579 -58
Jun03 021010 99.91 99.92 99.91 99.91 unch 710 45,788 +117
Sep03 021010 99.89 99.89 99.89 99.89 unch 219 35,571 -25
Dec03 021010 99.86 99.87 99.86 99.86 unch 438 28,778 +69
Mar04 021010 99.82 99.83 99.82 99.82 unch 0 21,166 +0
Jun04 021010 99.82 99.82 99.82 99.82 unch 765 10,270 +219
Sep04 021010 99.78 99.78 99.77 99.77 +0.01 0 2,818 +0
Total Volume and Open Interest 3,393 240,250 +127
German Euro-Bund(EUREX)
Dec02 021010 112.86 112.97 112.06 112.18 -0.52 889,228 730,973 -9,247
Mar03 021010 112.44 112.44 111.81 111.81 -0.51 2,785 4,959 -86
Jun03 021010 111.43 111.43 111.43 111.43 -0.47      
Total Volume and Open Interest 892,013 735,932 -9,333
German Euro-Bobl(EUREX)
Dec02 021010 110.04 110.09 109.45 109.46 -0.49 493,412 630,951 +11,909
Mar03 021010 109.81 109.81 109.44 109.44 -0.48 1,673 1,723 +789
Jun03 021010 109.06 109.06 109.06 109.06 -0.49      
Total Volume and Open Interest 495,085 632,674 +12,698
Long Gilt(LIFFE)
Dec02 021010 120~19 120~20 119~21 119~23 -0~23 28,975 91,755 +300
Mar03 021010 118~03 118~03 118~03 118~03 -0~23      
Total Volume and Open Interest 28,975 91,755 +300
3-Mth Short Sterling(LIFFE)
Dec02 021010 96.22 96.24 96.11 96.13 -0.07 20,005 0 +0
Mar03 021010 96.21 96.22 96.09 96.12 -0.06 26,646 0 +0
Jun03 021010 96.12 96.13 95.98 96.02 -0.06 28,973 0 +0
Total Volume and Open Interest 127,035    
3-Mth Euribor(LIFFE)
Dec02 021010 97.055 97.065 96.935 96.955 -0.080 107,600 504,604 +7,458
Mar03 021010 97.210 97.215 97.070 97.100 -0.080 100,250 494,577 +2,627
Jun03 021010 97.200 97.205 97.040 97.070 -0.095 82,885 349,110 +3,018
Total Volume and Open Interest 431,414 2,076,069 +17,159
3-Mth Aus T-Bills(SFE)
Dec02 021010 95.18 95.20 95.15 95.18 +0.04 17,315 238,039 +2,827
Mar03 021010 95.14 95.17 95.09 95.14 +0.05 5,331 58,200 +233
Jun03 021010 95.02 95.06 94.97 95.02 +0.05 988 33,904 -105
Sep03 021010 94.91 94.94 94.89 94.91 +0.06 461 19,119 +307
Dec03 021010 94.80 94.81 94.78 94.80 +0.08 224 14,785 -84
Mar04 021010 94.73 94.73 94.69 94.69 +0.07 14 8,452 -2
Jun04 021010 94.61 94.61 94.61 94.61 +0.08 108 5,428 +51
Sep04 021010 94.53 94.53 94.52 94.52 +0.07 50 3,547 +50
Dec04 021010 94.44 94.44 94.42 94.42 +0.06 0 1,642 +0
Mar05 021010 94.35 94.35 94.35 94.35 +0.08 40 636 +28
Total Volume and Open Interest 24,531 384,179 +3,305
10-Year Aus T-Bonds(SFE)
Dec02 021010 94.60 94.60 94.51 94.52 -0.02 2,311 177,363 +7,046
Mar03 021010 94.60 94.60 94.60 94.60 +0.12      
Total Volume and Open Interest 21,680 170,317 +10,469
3-Year Aus T-Bonds(SFE)
Dec02 021010 94.97 95.05 94.94 95.01 +0.09 46,889 378,776 +27,500
Mar03 021010 95.01 95.01 95.01 95.01 +0.09      
Total Volume and Open Interest 46,889 378,776 +27,500
Gold(CMX)
Oct02 021010 319.0 319.3 316.5 316.5 -3.1 5 853 +2
Dec02 021010 319.8 320.3 316.8 317.4 -3.4 24,853 123,340 +179
Feb03 021010 321.0 321.0 317.7 318.2 -3.4 127 9,562 -26
Apr03 021010 321.7 321.7 318.4 318.8 -3.4 1,001 4,582 -274
Jun03 021010 320.3 320.3 319.0 319.3 -3.5 185 6,829 +152
Aug03 021010 319.8 319.8 319.8 319.8 -3.6 0 7,062 +0
Total Volume and Open Interest 26,394 173,904 +142
Silver(CMX)
Dec02 021010 435.0 435.0 428.0 428.5 -6.5 11,746 62,760 +1,723
Mar03 021010 438.0 438.0 430.0 431.0 -6.5 278 10,134 +2
May03 021010 435.0 436.0 432.0 432.2 -6.5 262 2,284 +51
Jul03 021010 440.0 440.0 433.3 433.3 -6.5 34 6,372 -9
Sep03 021010 439.0 439.0 434.6 434.6 -6.5 10 819 +0
Total Volume and Open Interest 12,892 88,378 +1,877
Platinum(NYM)
Oct02 021010 588.5 588.5 578.0 578.0 -6.3 2 47 -2
Jan03 021010 582.8 583.0 570.2 570.5 -5.8 1,298 7,187 +241
Apr03 021010 563.0 563.0 563.0 563.0 -6.3 25 31 +6
Jul03 021010 559.5 559.5 559.5 559.5 -6.3 0 5 +0
Total Volume and Open Interest 1,325 7,270 +245
Palladium(NYME)
Dec02 021010 325.00 325.00 320.00 320.00 -3.00 28 1,994 +18
Mar03 021010 323.00 323.00 320.00 320.00 -3.00 0 2 +0
Total Volume and Open Interest 28 1,996 +18
Copper(CMX)
Dec02 021010 66.80 67.40 66.75 67.10 +0.70 2,949 62,185 -474
Mar03 021010 67.70 68.25 67.70 67.90 +0.70 75 7,836 +41
May03 021010 68.40 68.60 68.40 68.45 +0.70 18 3,761 +16
Jul03 021010 69.00 69.25 68.90 68.90 +0.70 17 3,297 +15
Sep03 021010 69.65 69.65 69.35 69.35 +0.70 187 4,862 +144
Total Volume and Open Interest 3,723 105,801 -443
DJIA Index(CBOT)
Dec02 021010 7292 7545 7180 7505 +225 36,977 35,019 +2,814
Mar03 021010 7280 7515 7210 7489 +225 70 252 +47
Jun03 021010 7470 7470 7470 7470 +225      
Total Volume and Open Interest 37,047 35,298 +2,861
S & P 500(CME)
Dec02 021010 776.00 807.30 767.50 802.50 +24.70 88,355 558,131 +2,418
Mar03 021010 774.50 801.70 774.50 801.70 +24.80 3,421 46,585 +3,057
Jun03 021010 801.40 801.40 801.40 801.40 +24.90 80 4,099 +50
Sep03 021010 802.90 802.90 802.90 802.90 +24.90 0 36 +0
Total Volume and Open Interest 91,856 608,872 +5,525
S & P 500 E-Mini(Globex)
Dec02 021010 778.50 807.25 767.25 802.50 +24.75 991,686 323,298 +31,857
Mar03 021010 782.50 806.00 779.00 801.75 +24.05 9 25 +4
Total Volume and Open Interest 991,695 323,323 +31,861
NASDAQ 100(CME)
Dec02 021010 812.00 856.00 803.00 849.00 +39.50 12,595 69,658 +83
Mar03 021010 853.00 853.00 853.00 853.00 +39.50 0 491 +0
Jun03 021010 858.50 858.50 858.50 858.50 +39.50      
Total Volume and Open Interest 12,595 70,149 +83
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021010 810.0 856.0 801.0 849.0 +39.5 307,864 104,164 +2,640
Mar03 021010 839.0 853.0 839.0 853.0 +39.5 307,864 4 +0
Total Volume and Open Interest 307,864 104,168 +2,640
NYSE Composite(NYBOT)
Dec02 021010 420.00 435.00 416.00 434.00 +12.20 973 1,456 -90
Mar03 021010 433.70 433.70 433.70 433.70 +12.20 0 20 +0
Jun03 021010 433.50 433.50 433.50 433.50 +12.20      
Total Volume and Open Interest 973 1,476 -90
S & P Midcap 400(CME)
Dec02 021010 371.00 389.00 370.50 387.50 +15.50 1,166 14,300 +139
Mar03 021010 388.00 388.00 388.00 388.00 +15.50      
Jun03 021010 390.00 390.00 390.00 390.00 +15.50      
Total Volume and Open Interest 1,166 14,300 +139
Russell 2000(CME)
Dec02 021010 325.50 336.75 324.20 335.50 +9.30 3,681 24,356 -313
Mar03 021010 336.00 336.00 336.00 336.00 +9.30      
Jun03 021010 338.00 338.00 338.00 338.00 +9.30      
Total Volume and Open Interest 3,681 24,356 -313
Value Line(KCBT)
Dec02 021010 830.00 865.00 830.00 862.00 +36.00 126 104 +20
Total Volume and Open Interest 127 109 +19
Nikkei 225(CME)
Dec02 021010 8460 8600 8425 8555 +165 2,242 19,913 +201
Mar03 021010 8400 8555 8400 8555 +165 0 25 +0
Total Volume and Open Interest 2,242 19,941 +201
Nikkei 225(SIMEX)
Dec02 021010 8400 8500 8190 8455 -65 16,301 92,097 +1,847
Mar03 021010 8450 8450 8450 8450 -65 0 438 +0
Jun03 021010 8405 8405 8405 8405 -65      
Total Volume and Open Interest 16,316 92,677 +1,859
CAC 40(MATIF)
Oct02 021010 2612.0 2795.0 2612.0 2793.0 +129.0 81,409 513,642 +20,752
Nov02 021010 2765.5 2765.5 2765.5 2765.5 +95.5 4,004 14,239 +3,975
Dec02 021010 2650.0 2775.0 2630.0 2772.0 +96.0 1,467 96,107 +221
Total Volume and Open Interest 86,940 654,023 +25,008
DAX Index(EUREX)
Dec02 021010 2568.0 2742.0 2566.5 2730.5 +105.5 109,641 233,484 +5,463
Mar03 021010 2610.0 2757.0 2594.5 2750.0 +107.0 52 7,309 +0
Jun03 021010 2698.0 2770.0 2613.5 2770.0 +107.5 159 1,029 +6
Total Volume and Open Interest 109,852 241,822 +5,469
FT-SE 100(LIFFE)
Dec02 021010 3730.00 3808.00 3668.50 3790.00 +40.00 76,672 426,826 +6,005
Mar03 021010 3704.50 3772.50 3683.50 3772.50 +40.00 798 35,021 +779
Jun03 021010 3728.50 3778.00 3725.00 3778.00 +41.00 562 17,230 +510
Total Volume and Open Interest 78,032 479,079 +7,294
SPI 200(SFE)
Dec02 021010 2902.0 2908.0 2889.0 2904.0 -15.0 10,742 133,847 +2,922
Mar03 021010 2901.0 2910.0 2901.0 2910.0 -15.0 28 1,336 -6
Jun03 021010 2921.0 2921.0 2921.0 2921.0 -15.0 75 1,062 +54
Total Volume and Open Interest 10,859 137,031 +2,984
GSCI(CME)
Oct02 021010 221.00 221.10 218.65 219.65 -2.85 4,097 8,978 -3,588
Nov02 021010 222.25 222.25 219.70 220.70 -2.80 4,025 9,578 +3,711
Dec02 021010 222.50 222.50 222.50 222.50 -1.50 0 2 +0
Total Volume and Open Interest 8,122 18,558 +123
Bridge CRB Index(NYBOT)
Nov02 021010 226.00 226.00 223.50 225.10 -1.40 20 297 -1
Jan03 021010 226.25 226.60 225.00 226.60 -1.40 0 138 +0
Feb03 021010 225.75 226.10 225.75 226.10 -1.40 2 56 +2
Total Volume and Open Interest 22 515 +1
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!