Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue October 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021015 535.00 549.00 535.00 547.75 +15.25 27,865 75,022 -143
Jan03 021015 540.00 552.50 540.00 551.75 +14.50 7,003 40,474 -168
Mar03 021015 542.00 554.75 542.00 553.00 +14.00 2,250 29,514 +90
May03 021015 541.50 553.00 541.50 553.00 +14.00 991 33,371 +544
Jul03 021015 542.00 554.00 541.50 552.25 +13.25 943 16,991 +386
Aug03 021015 539.00 546.00 538.50 546.00 +12.50 33 1,093 +9
Sep03 021015 525.00 530.00 525.00 528.00 +13.00 3 236 +3
Total Volume and Open Interest 39,800 206,181 +1,081
Soybean Meal(CBOT)
Dec02 021015 168.40 172.30 168.30 171.80 +4.10 8,019 66,267 +18
Jan03 021015 170.30 173.20 170.10 172.50 +3.80 1,200 12,895 -158
Mar03 021015 170.30 174.20 170.30 173.70 +3.90 1,070 14,408 -57
May03 021015 170.00 173.50 170.00 172.90 +3.80 776 14,689 -36
Jul03 021015 170.00 173.20 170.00 172.70 +3.70 547 11,723 +117
Aug03 021015 168.80 170.50 168.80 170.50 +2.90 60 2,174 +8
Sep03 021015 166.50 168.00 166.00 167.20 +2.70 62 2,191 +9
Oct03 021015 161.50 163.00 161.30 161.30 +2.80 28 1,407 +1
Total Volume and Open Interest 12,492 130,515 -615
Soybean Oil(CBOT)
Dec02 021015 19.47 19.97 19.46 19.96 +0.52 10,054 72,355 +644
Jan03 021015 19.55 20.03 19.55 20.02 +0.51 989 15,200 -95
Mar03 021015 19.68 20.08 19.65 20.05 +0.48 1,759 19,232 +1,062
May03 021015 19.74 20.08 19.74 20.07 +0.48 559 11,226 +108
Jul03 021015 19.75 20.10 19.70 20.08 +0.49 768 7,765 -73
Aug03 021015 19.65 19.85 19.65 19.85 +0.40 204 1,886 +134
Sep03 021015 19.40 19.61 19.40 19.61 +0.41 5 658 +5
Oct03 021015 19.43 19.43 19.43 19.43 +0.45 551 919 -66
Total Volume and Open Interest 16,437 134,155 +1,440
Canola(WCE)
Nov02 021015 415.0 422.5 415.0 421.5 +8.3 1,484 10,768 -181
Jan03 021015 422.0 429.6 422.0 428.0 +7.8 2,461 19,228 -331
Mar03 021015 425.0 432.8 425.0 431.3 +9.3 491 11,519 +59
May03 021015 430.0 432.0 430.0 431.5 +7.3 306 3,059 +135
Jul03 021015 431.0 431.0 431.0 431.0 +7.0 20 676 +0
Total Volume and Open Interest 4,972 47,947 -238
Corn(CBOT)
Dec02 021015 247.00 254.50 247.00 254.00 +8.50 51,338 252,885 -4,741
Mar03 021015 254.25 262.25 254.00 261.50 +8.75 15,498 122,406 +3,502
May03 021015 258.75 265.50 258.75 265.00 +8.00 3,587 37,695 +2,011
Jul03 021015 260.25 266.50 260.00 266.25 +7.75 1,972 37,317 +241
Sep03 021015 253.00 256.00 252.50 256.00 +6.50 252 9,446 -22
Dec03 021015 243.50 251.00 243.50 250.75 +8.25 1,523 27,915 -93
Total Volume and Open Interest 74,286 491,289 +887
Wheat(CBOT)
Dec02 021015 374.00 393.25 374.00 393.25 +30.00 11,584 70,189 -658
Mar03 021015 378.00 398.00 378.00 398.00 +30.00 2,074 23,499 +164
May03 021015 364.00 385.00 364.00 383.00 +27.75 164 2,333 +69
Jul03 021015 337.00 344.00 334.50 343.00 +11.25 1,508 14,177 +11
Sep03 021015 338.00 346.50 338.00 345.50 +9.25 90 971 -34
Total Volume and Open Interest 15,849 114,138 -342
Wheat(KCBT)
Dec02 021015 473.50 482.00 471.00 478.25 +13.25 4,644 40,961 -778
Mar03 021015 465.00 471.00 461.00 469.50 +13.50 2,265 20,283 +214
May03 021015 445.50 445.50 439.00 443.25 +10.75 74 2,571 +56
Jul03 021015 387.00 390.00 384.50 387.50 +4.75 284 7,559 +105
Sep03 021015 386.00 389.00 386.00 386.00 +2.50 3 373 +3
Total Volume and Open Interest 7,272 72,305 -401
Wheat(MGE)
Dec02 021015 487.00 498.75 487.00 498.00 +15.50 2,901 15,994 -695
Mar03 021015 495.00 500.00 491.50 499.25 +12.75 1,506 10,539 +224
May03 021015 480.00 488.50 480.00 485.00 +11.00 428 2,087 +35
Jul03 021015 446.00 454.75 446.00 452.50 +9.50 81 1,954 -1
Sep03 021015 414.00 419.00 413.75 419.00 +8.75 69 920 -17
Total Volume and Open Interest 4,987 32,578 -453
Oats(CBOT)
Dec02 021015 195.75 207.00 195.75 202.75 +7.50 1,513 6,106 -190
Mar03 021015 194.50 203.50 194.50 200.25 +6.75 323 2,551 +44
May03 021015 193.00 200.00 193.00 197.00 +5.00 5 537 -10
Jul03 021015 184.00 184.00 184.00 184.00 +7.00 1 39 +1
Total Volume and Open Interest 1,843 9,245 -155
Rough Rice(CBOT)
Nov02 021015 3.65 3.77 3.64 3.73 +0.06 636 4,094 -70
Jan03 021015 3.89 4.02 3.89 3.97 +0.07 183 1,432 +12
Mar03 021015 4.14 4.24 4.14 4.20 +0.06 15 1,129 -3
May03 021015 4.43 4.43 4.43 4.43 +0.06 0 937 +0
Total Volume and Open Interest 849 8,279 -46
Live Cattle(CME)
Oct02 021015 68.475 68.950 68.350 68.825 +0.675 4,811 7,761 -638
Dec02 021015 72.000 72.200 71.650 72.175 +0.350 6,175 52,834 +339
Feb03 021015 73.650 73.725 73.275 73.675 +0.150 2,156 24,443 +266
Apr03 021015 73.800 73.900 73.475 73.900 +0.125 1,202 14,779 +87
Jun03 021015 69.225 69.425 69.050 69.375 +0.150 514 8,781 +9
Aug03 021015 69.300 69.500 69.300 69.500 +0.025 277 1,021 +114
Total Volume and Open Interest 15,140 109,696 +173
Feeder Cattle(CME)
Oct02 021015 81.100 81.400 81.100 81.400 +0.350 366 2,317 -182
Nov02 021015 81.700 81.950 81.500 81.825 +0.350 654 4,899 +26
Jan03 021015 80.950 81.250 80.800 81.200 +0.400 515 3,816 +70
Mar03 021015 78.675 78.950 78.675 78.900 +0.325 154 674 +19
Apr03 021015 78.500 78.700 78.500 78.550 +0.050 37 301 -11
May03 021015 78.625 78.750 78.600 78.725 +0.100 65 377 +30
Aug03 021015 80.500 80.500 80.400 80.500 unch 30 99 +14
Total Volume and Open Interest 1,821 12,484 -34
Lean Hogs(CME)
Dec02 021015 42.850 43.100 41.700 42.650 +0.550 5,016 24,009 -121
Feb03 021015 47.700 48.600 46.800 48.100 +0.475 992 5,241 +50
Apr03 021015 51.500 51.850 50.700 51.450 -0.075 109 1,336 +11
May03 021015 58.200 58.400 58.050 58.050 -0.100 57 743 +6
Jun03 021015 60.900 60.950 60.600 60.800 -0.050 153 1,295 +82
Jul03 021015 58.950 59.000 58.750 58.825 -0.075 25 299 +3
Aug03 021015 56.750 56.750 56.450 56.450 -0.175 0 184 +0
Oct03 021015 52.000 52.000 51.850 51.850 unch 1 27 +1
Total Volume and Open Interest 6,788 35,457 +32
Pork Bellies(CME)
Feb03 021015 76.250 76.500 74.200 75.625 -0.875 276 1,108 +12
Mar03 021015 75.500 75.500 74.000 75.100 -0.900 7 50 +1
May03 021015 76.950 76.950 76.500 76.500 -0.500 0 16 +0
Jul03 021015 76.400 76.400 75.750 75.750 -0.450 0 12 +0
Aug03 021015 74.000 74.000 74.000 74.000 unch 0 5 +0
Total Volume and Open Interest 283 1,191 +13
Cocoa(NYBOT)
Dec02 021015 2310 2310 2246 2298 -40 4,829 34,583 +273
Mar03 021015 2295 2307 2248 2298 -37 1,025 28,349 -254
May03 021015 2291 2310 2257 2304 -36 86 8,572 -15
Jul03 021015 2297 2312 2265 2306 -35 23 8,826 -1
Sep03 021015 2295 2309 2295 2309 -35 74 9,829 -10
Dec03 021015 2300 2315 2300 2315 -35 54 13,527 +13
Mar04 021015 2323 2323 2323 2323 -33 51 2,555 -5
Total Volume and Open Interest 6,153 114,774 +1
Coffee "C"(NYBOT)
Dec02 021015 65.00 71.25 65.00 69.70 +6.90 12,178 37,789 +327
Mar03 021015 68.00 73.50 68.00 72.40 +6.85 2,740 16,913 +613
May03 021015 70.00 74.75 69.75 73.90 +6.75 532 7,322 +323
Jul03 021015 71.50 76.25 71.00 75.35 +6.70 407 5,827 +160
Sep03 021015 73.00 78.00 72.60 76.70 +6.75 262 4,681 +86
Dec03 021015 74.50 78.30 74.40 78.00 +6.50 10 327 +4
Total Volume and Open Interest 16,129 72,953 +1,513
Orange Juice(NYBOT)
Nov02 021015 92.10 94.40 92.10 93.20 unch 1,751 9,574 -213
Jan03 021015 95.80 97.15 95.30 95.75 -0.15 689 7,548 +242
Mar03 021015 98.00 99.25 98.00 98.00 -0.20 166 5,057 -17
May03 021015 99.55 99.55 99.55 99.55 -0.15 12 1,367 +4
Jul03 021015 100.55 100.55 100.55 100.55 -0.15 0 750 +0
Total Volume and Open Interest 2,618 24,321 +16
Sugar #11(NYBOT)
Mar03 021015 7.06 7.16 6.98 7.05 -0.01 9,960 140,356 +1,025
May03 021015 6.62 6.72 6.56 6.62 +0.03 1,676 21,930 +6
Jul03 021015 6.17 6.28 6.12 6.20 +0.06 2,322 22,326 +106
Oct03 021015 6.07 6.12 6.03 6.08 +0.04 1,417 12,780 +207
Mar04 021015 6.09 6.15 6.04 6.09 +0.03 134 5,400 +51
Total Volume and Open Interest 15,529 206,308 +1,402
London Cocoa(LCE)
Dec02 021015 1615 1617 1550 1586 -27 3,522 65,250 -1,035
Mar03 021015 1620 1624 1560 1594 -26 2,030 42,751 +520
May03 021015 1636 1636 1590 1604 -27 548 21,981 +0
Jul03 021015 1640 1640 1604 1614 -26 254 14,721 -117
Sep03 021015 1642 1642 1623 1623 -26 28 9,465 +15
Dec03 021015 1655 1655 1622 1630 -26 144 11,584 +78
Mar04 021015 1635 1635 1635 1635 -26 0 3,156 +0
Total Volume and Open Interest 6,526 168,952 -539
London Coffee(LCE)
Nov02 021015 661.00 692.00 657.00 683.00 +31.00 3,776 28,111 -175
Jan03 021015 679.00 709.00 679.00 699.00 +29.00 3,973 46,429 +1,413
Mar03 021015 690.00 721.00 690.00 713.00 +29.00 1,073 31,840 +131
May03 021015 710.00 734.00 710.00 726.00 +29.00 94 14,730 -47
Jul03 021015 725.00 745.00 725.00 740.00 +30.00 64 12,004 +42
Sep03 021015 740.00 760.00 737.00 753.00 +30.00 239 5,785 +91
Total Volume and Open Interest 9,269 140,583 +1,501
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021015 200.70 201.80 199.90 200.30 -0.80 1,534 16,879 -405
Mar03 021015 195.50 196.50 194.20 194.50 -0.60 822 17,832 +411
May03 021015 191.50 191.50 189.50 190.50 -1.10 92 5,831 -12
Aug03 021015 186.00 186.00 183.00 185.00 -1.10 125 4,141 +100
Total Volume and Open Interest 2,696 48,910 +144
Cotton(NYBOT)
Dec02 021015 43.70 44.70 43.70 44.04 +1.28 3,501 46,481 +304
Mar03 021015 46.70 46.99 46.25 46.45 +1.23 1,443 9,751 +202
May03 021015 50.25 50.25 49.50 49.65 +0.95 416 9,991 +124
Jul03 021015 51.20 51.20 50.75 50.78 +0.98 14 4,099 -36
Oct03 021015 51.83 51.83 51.83 51.83 +1.03 0 209 +0
Dec03 021015 53.00 53.00 52.70 52.75 +0.95 2 1,544 +2
Total Volume and Open Interest 5,376 72,327 +596
Lumber(CME)
Nov02 021015 237.0 238.0 232.5 237.9 +4.0 387 2,129 -122
Jan03 021015 255.4 256.1 252.5 256.1 +4.8 82 556 +29
Mar03 021015 263.5 265.9 263.5 265.9 +5.0 12 148 +5
May03 021015 273.0 273.0 265.1 265.1 unch 2 50 +0
Total Volume and Open Interest 484 2,888 -89
Crude Oil(NYM)
Nov02 021015 30.00 30.14 29.58 29.72 -0.31 83,156 94,920 -4,977
Dec02 021015 29.95 30.15 29.58 29.76 -0.21 85,845 145,967 +6,897
Jan03 021015 29.44 29.52 29.15 29.28 -0.16 14,988 55,901 +2,176
Feb03 021015 28.87 28.90 28.60 28.74 -0.16 3,877 21,539 -357
Mar03 021015 28.35 28.35 28.03 28.19 -0.14 3,662 23,989 +285
Apr03 021015 27.80 27.80 27.58 27.66 -0.13 963 27,908 +527
May03 021015 27.05 27.13 27.05 27.13 -0.13 1,322 18,336 +588
Jun03 021015 26.75 26.80 26.54 26.61 -0.13 6,615 32,634 +1,360
Jul03 021015 26.12 26.12 25.96 26.10 -0.13 1,430 12,369 -254
Aug03 021015 25.60 25.71 25.60 25.71 -0.13 619 8,594 +55
Total Volume and Open Interest 207,433 563,080 +6,108
Heating Oil(NYM)
Nov02 021015 81.00 81.25 79.40 79.98 -0.91 19,094 40,617 -118
Dec02 021015 81.35 81.80 80.10 80.58 -0.89 8,098 39,202 +2,369
Jan03 021015 81.70 81.80 80.55 80.73 -0.89 2,686 20,323 +789
Feb03 021015 80.30 80.30 79.28 79.28 -0.84 627 13,849 -405
Mar03 021015 77.50 77.50 76.40 76.58 -0.79 398 9,061 +65
Apr03 021015 74.10 74.10 73.63 73.63 -0.74 104 5,574 +13
May03 021015 70.58 70.58 70.58 70.58 -0.64 125 3,951 +10
Jun03 021015 69.40 69.40 69.08 69.08 -0.64 177 6,023 +23
Jul03 021015 68.38 68.38 68.38 68.38 -0.59 206 2,953 +73
Aug03 021015 68.33 68.33 68.33 68.33 -0.54 56 2,044 +6
Total Volume and Open Interest 32,046 152,831 +3,081
Unleaded Gas(NYM)
Nov02 021015 84.80 85.50 83.40 83.99 -0.97 20,847 39,279 -919
Dec02 021015 81.00 81.50 79.60 80.14 -0.89 13,649 37,688 +2,023
Jan03 021015 79.20 79.70 78.40 78.56 -0.71 3,729 12,281 +1,136
Feb03 021015 78.50 78.60 78.40 78.46 -0.66 366 2,617 +133
Mar03 021015 78.90 78.95 78.40 78.76 -0.56 216 2,704 +0
Apr03 021015 83.40 83.90 83.40 83.71 -0.51 1,217 4,499 -275
May03 021015 82.96 82.96 82.96 82.96 -0.46 993 3,554 -4
Jun03 021015 81.61 81.61 81.61 81.61 -0.39 455 1,317 +164
Total Volume and Open Interest 41,472 105,851 +2,258
Natural Gas(NYM)
Nov02 021015 4.225 4.340 4.170 4.247 -0.056 46,238 49,741 -698
Dec02 021015 4.415 4.520 4.375 4.440 -0.031 17,237 43,899 -1,138
Jan03 021015 4.475 4.570 4.440 4.505 -0.016 8,105 32,592 +29,253
Feb03 021015 4.340 4.420 4.300 4.355 -0.016 4,818 25,434 -797
Mar03 021015 4.170 4.260 4.140 4.188 -0.016 6,760 34,073 -904
Apr03 021015 3.980 4.040 3.960 3.988 -0.016 5,312 20,150 +950
May03 021015 3.920 3.980 3.900 3.928 -0.016 2,372 14,580 -983
Jun03 021015 3.950 3.990 3.935 3.944 -0.013 1,539 21,379 +434
Total Volume and Open Interest 104,033 425,654 +27,362
Brent Crude Oil(IPE)
Nov02 021015 28.36 28.78 28.30 28.50 unch 21,102 23,657 -4,946
Dec02 021015 28.15 28.45 28.01 28.14 -0.10 43,168 90,983 +4,188
Jan03 021015 27.95 28.12 27.77 27.86 -0.09 9,633 42,050 +2,780
Feb03 021015 27.55 27.68 27.40 27.46 -0.08 3,881 16,571 -488
Mar03 021015 27.00 27.14 26.88 26.94 -0.07 910 16,394 -150
Apr03 021015 26.57 26.57 26.37 26.42 -0.06 834 11,418 +323
May03 021015 26.02 26.02 25.90 25.92 -0.07 1,985 11,355 +400
Jun03 021015 25.50 25.57 25.24 25.42 -0.09 1,888 24,439 -254
Total Volume and Open Interest 91,216 295,087 +4,510
Gas Oil(IPE)
Nov02 021015 242.00 245.00 240.50 241.50 -2.00 19,481 59,491 -3,388
Dec02 021015 242.00 244.25 240.00 241.00 -2.25 7,114 56,057 +2,353
Jan03 021015 241.50 243.00 239.75 240.00 -2.25 2,522 29,540 +1,401
Feb03 021015 238.00 238.00 235.75 235.75 -2.75 0 8,031 +0
Mar03 021015 232.50 232.50 230.00 230.00 -3.00 0 8,488 -20
Apr03 021015 225.75 225.75 223.50 223.50 -3.00 0 5,882 +0
May03 021015 218.25 218.25 218.25 218.25 -2.00 0 1,956 +0
Jun03 021015 215.50 216.00 214.00 214.00 -2.25 615 19,787 +215
Total Volume and Open Interest 29,832 211,297 +611
US Dollar Index(NYBOT)
Dec02 021015 108.03 108.25 107.95 108.12 +0.62 19 7,871 -15
Mar03 021015 108.65 108.66 108.62 108.66 +0.62 0 2,022 +0
Jun03 021015 109.20 109.20 109.20 109.20 +0.62 0 4 +0
Total Volume and Open Interest 19 9,897 -15
Australian Dollar(IMM)
Dec02 021015 54.33 54.45 54.27 54.35 -0.26 757 24,338 +308
Mar03 021015 53.92 53.92 53.92 53.92 -0.26 0 106 +0
Jun03 021015 53.52 53.52 53.49 53.49 -0.26 0 685 +0
Total Volume and Open Interest 757 25,317 +308
British Pound(IMM)
Dec02 021015 154.88 155.04 154.42 154.60 -0.92 1,790 29,880 -1,547
Mar03 021015 153.86 153.86 153.60 153.66 -0.92 0 196 +0
Jun03 021015 152.76 152.76 152.76 152.76 -0.92 0 4 +0
Total Volume and Open Interest 1,790 30,081 -1,547
Canadian Dollar(IMM)
Dec02 021015 63.04 63.10 62.92 62.97 +0.09 2,991 48,923 -1,493
Mar03 021015 62.87 62.87 62.75 62.77 +0.10 56 4,695 +14
Jun03 021015 62.67 62.68 62.56 62.58 +0.11 95 2,173 +65
Sep03 021015 62.45 62.45 62.40 62.40 +0.12 20 754 +20
Total Volume and Open Interest 3,163 56,865 -1,395
Japanese Yen(IMM)
Dec02 021015 80.29 80.60 80.25 80.40 -0.46 4,046 79,517 +1,213
Mar03 021015 80.72 80.83 80.72 80.74 -0.45 145 880 +113
Jun03 021015 81.08 81.08 81.08 81.08 -0.43 10 50 +10
Total Volume and Open Interest 4,201 80,659 +1,336
Swiss Franc(IMM)
Dec02 021015 66.97 67.10 66.82 66.94 -0.58 3,210 34,890 -1,027
Mar03 021015 67.14 67.14 67.05 67.10 -0.58 0 500 +0
Jun03 021015 67.25 67.25 67.25 67.25 -0.58 0 3 +0
Total Volume and Open Interest 3,210 35,425 -1,027
EuroFX(IMM)
Dec02 021015 97.84 98.00 97.65 97.80 -0.55 5,173 87,799 -423
Mar03 021015 97.52 97.61 97.34 97.46 -0.55 17 780 +3
Jun03 021015 97.16 97.16 97.16 97.16 -0.55 0 255 +0
Total Volume and Open Interest 5,190 88,862 -420
Mexican Peso(IMM)
Dec02 021015 9820.0 9860.0 9780.0 9787.5 +35.5 3,043 18,662 +159
Mar03 021015 9590.0 9590.0 9587.5 9587.5 +40.5 39 1,819 +33
Total Volume and Open Interest 3,196 20,655 +162
30-Year T-Bonds(CBOT)
Dec02 021015 112~03 112~11 109~20 110~05 -2~05 206,946 435,730 -11,183
Mar03 021015 109~22 110~00 108~27 109~00 -2~05 555 43,954 +193
Jun03 021015 107~29 107~29 107~29 107~29 -2~04 0 233 +0
Total Volume and Open Interest 207,501 479,917 -10,990
Municipal Bonds(CBOT)
Dec02 021015 107~22 108~08 107~16 107~22 -1~02 1,059 4,798 -152
Total Volume and Open Interest 1,059 4,798 -152
10-Year T-Notes(CBOT)
Dec02 021015 114~235 114~280 112~275 113~095 -1~165 403,433 976,749 +2,758
Mar03 021015 112~230 112~270 112~060 112~075 -1~180 5,212 35,921 -1,682
Total Volume and Open Interest 408,645 1,012,695 +1,076
5-Year T-Notes(CBOT)
Dec02 021015 112~210 112~260 112~095 112~110 -1~045 71,679 656,162 +0
Mar03 021015 111~045 111~045 111~045 111~045 -1~040 1,901 8,990 +0
Total Volume and Open Interest 73,580 665,152 +0
2 Year T-Notes(CBOT)
Dec02 021015 106~124 106~127 106~106 106~110 -0~054 9,860 108,715 +3,513
Total Volume and Open Interest 9,860 108,715 +3,513
3-Mth T-Bills(IMM)
Dec02 021015 98.42 98.42 98.42 98.42 -0.11 0 169 +0
Total Volume and Open Interest 0 171 +0
Eurodollars(IMM)
Dec02 021015 98.245 98.255 98.215 98.220 -0.080 154,215 819,979 -47,085
Mar03 021015 98.190 98.190 98.130 98.135 -0.140 153,499 674,384 -3,381
Jun03 021015 97.990 98.000 97.915 97.920 -0.200 138,713 514,153 -5,127
Sep03 021015 97.720 97.750 97.645 97.650 -0.220 105,684 390,872 -4,840
Dec03 021015 97.410 97.450 97.345 97.350 -0.225 85,606 365,605 -4,014
Mar04 021015 97.110 97.140 97.040 97.045 -0.215 24,019 219,846 +200
Jun04 021015 96.820 96.860 96.755 96.760 -0.220 16,692 166,869 +1,344
Sep04 021015 96.590 96.620 96.510 96.515 -0.230 15,796 141,856 -1,053
Dec04 021015 96.365 96.395 96.290 96.290 -0.225 9,843 121,397 +1,220
Mar05 021015 96.180 96.210 96.105 96.105 -0.225 8,332 107,721 -496
Jun05 021015 95.985 96.015 95.910 95.910 -0.225 7,648 87,209 -299
Sep05 021015 95.795 95.835 95.735 95.735 -0.220 6,815 79,672 +741
Total Volume and Open Interest 774,335 4,223,153 -72,014
3-Mth Euro-Yen(IMM)
Dec02 021015 99.92 99.92 99.92 99.92 unch 0 6,697 +69
Mar03 021015 99.90 99.90 99.90 99.90 unch 0 8,720 +130
Jun03 021015 99.91 99.91 99.91 99.91 unch 0 6,436 -49
Sep03 021015 99.89 99.89 99.89 99.89 unch 101 6,039 +96
Dec03 021015 99.86 99.86 99.86 99.86 -0.01 160 2,321 +122
Mar04 021015 99.82 99.82 99.82 99.82 -0.01 0 801 +0
Jun04 021015 99.81 99.81 99.81 99.81 unch 100 693 +100
Sep04 021015 99.77 99.77 99.77 99.77 unch 0 1,120 +0
Dec04 021015 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021015 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 361 37,048 +868
3-Mth Euro-Yen(SIMEX)
Dec02 021015 99.92 99.92 99.92 99.92 unch 1,996 47,680 +1,081
Mar03 021015 99.89 99.90 99.89 99.90 unch 567 35,926 +82
Jun03 021015 99.91 99.91 99.91 99.91 unch 93 45,384 +73
Sep03 021015 99.89 99.89 99.89 99.89 unch 15 35,135 -315
Dec03 021015 99.86 99.87 99.86 99.87 unch 10 27,874 -1,844
Mar04 021015 99.82 99.82 99.82 99.82 -0.01 50 20,509 -250
Jun04 021015 99.82 99.82 99.82 99.82 unch 50 10,997 -190
Sep04 021015 99.76 99.76 99.76 99.76 -0.01 0 2,828 -3
Total Volume and Open Interest 2,781 240,831 -1,366
German Euro-Bund(EUREX)
Dec02 021015 111.35 111.35 110.25 110.31 -1.04 447,744 735,154 +21,886
Mar03 021015 110.58 110.58 109.86 109.86 -1.11 3,206 4,895 +57
Jun03 021015 109.28 109.28 109.28 109.28 -1.32      
Total Volume and Open Interest 450,950 740,049 +21,943
German Euro-Bobl(EUREX)
Dec02 021015 109.05 109.05 108.33 108.36 -0.71 283,167 607,189 -7,735
Mar03 021015 108.46 108.46 108.28 108.28 -0.73 11 1,684 -1
Jun03 021015 107.91 107.91 107.91 107.91 -0.71      
Total Volume and Open Interest 283,178 608,873 -7,736
Long Gilt(LIFFE)
Dec02 021015 118~25 118~25 118~02 118~09 -0~29 15,005 88,908 -1,096
Mar03 021015 116~20 116~20 116~20 116~20 -0~29      
Total Volume and Open Interest 15,005 88,908 -1,096
3-Mth Short Sterling(LIFFE)
Dec02 021015 96.11 96.11 96.04 96.05 -0.07 17,531 0 +0
Mar03 021015 96.08 96.08 95.94 95.97 -0.12 19,079 0 +0
Jun03 021015 95.95 95.96 95.80 95.84 -0.13 10,873 0 +0
Total Volume and Open Interest 61,250    
3-Mth Euribor(LIFFE)
Dec02 021015 96.930 96.930 96.880 96.900 -0.040 89,840 581,486 +45,529
Mar03 021015 97.030 97.035 96.945 96.975 -0.075 84,496 484,531 -11,165
Jun03 021015 96.985 96.985 96.865 96.900 -0.100 69,841 329,497 -4,113
Total Volume and Open Interest 339,439 2,151,855 +53,887
3-Mth Aus T-Bills(SFE)
Dec02 021015 95.16 95.16 95.14 95.14 -0.02 14,945 254,968 +10,380
Mar03 021015 95.10 95.11 95.07 95.07 -0.03 3,613 60,830 +2,049
Jun03 021015 94.96 94.98 94.94 94.94 -0.02 1,485 37,842 +1,277
Sep03 021015 94.85 94.85 94.81 94.81 -0.02 531 20,522 +337
Dec03 021015 94.72 94.72 94.69 94.69 -0.01 185 14,978 +175
Mar04 021015 94.61 94.61 94.58 94.58 -0.01 55 8,471 +18
Jun04 021015 94.48 94.48 94.48 94.48 -0.01 27 5,439 +1
Sep04 021015 94.39 94.40 94.38 94.39 unch 97 3,613 +97
Dec04 021015 94.30 94.31 94.30 94.31 +0.01 82 1,737 +81
Mar05 021015 94.22 94.23 94.22 94.23 unch 3 689 +3
Total Volume and Open Interest 21,028 409,526 +14,418
10-Year Aus T-Bonds(SFE)
Dec02 021015 94.42 94.42 94.25 94.32 -0.11 6,404 157,711 -22,604
Mar03 021015 94.43 94.43 94.43 94.43 0.00      
Total Volume and Open Interest 9,257 180,315 +3,917
3-Year Aus T-Bonds(SFE)
Dec02 021015 94.87 94.90 94.86 94.87 unch 32,167 423,652 +21,950
Mar03 021015 94.87 94.87 94.87 94.87 unch      
Total Volume and Open Interest 32,167 423,652 +21,950
Gold(CMX)
Oct02 021015 315.5 315.5 312.6 312.6 -5.2 18 683 -176
Dec02 021015 317.2 317.2 313.0 313.4 -5.2 11,442 112,592 -1,652
Feb03 021015 318.2 318.5 313.7 314.3 -5.1 147 9,632 +33
Apr03 021015 318.6 318.6 315.0 315.0 -5.0 7 5,144 +0
Jun03 021015 318.5 319.0 315.5 315.6 -5.0 109 7,141 +2
Aug03 021015 321.2 321.2 316.0 316.3 -4.9 0 7,101 +0
Total Volume and Open Interest 11,909 164,044 -1,792
Silver(CMX)
Dec02 021015 429.5 434.0 429.0 432.3 +1.3 3,644 64,458 +345
Mar03 021015 433.0 436.0 432.5 434.9 +1.4 43 10,261 +99
May03 021015 436.5 436.5 436.2 436.2 +1.5 0 2,315 +0
Jul03 021015 436.0 438.0 434.5 437.5 +1.7 16 6,450 +10
Sep03 021015 438.8 438.8 438.8 438.8 +1.8 0 820 +0
Total Volume and Open Interest 3,717 90,334 +463
Platinum(NYM)
Oct02 021015 590.0 601.4 590.0 601.4 +9.0 0 33 -2
Jan03 021015 577.5 584.0 575.0 581.4 +3.0 271 7,265 +203
Apr03 021015 573.4 573.4 573.4 573.4 +3.0 4 43 +4
Jul03 021015 569.9 569.9 569.9 569.9 +3.0 0 5 +0
Total Volume and Open Interest 275 7,346 +205
Palladium(NYME)
Dec02 021015 317.50 322.50 315.20 321.50 +3.00 24 1,992 -6
Mar03 021015 321.50 321.50 321.50 321.50 +3.00 0 2 +0
Total Volume and Open Interest 24 1,994 -6
Copper(CMX)
Dec02 021015 67.70 68.20 67.35 67.65 +0.55 7,510 60,954 +1,159
Mar03 021015 68.50 68.85 68.35 68.45 +0.55 119 7,997 +55
May03 021015 68.95 69.10 68.95 68.95 +0.55 11 3,885 +45
Jul03 021015 69.85 69.85 69.40 69.40 +0.55 3 3,352 +2
Sep03 021015 69.80 69.80 69.80 69.80 +0.50 17 4,893 +13
Total Volume and Open Interest 8,013 104,996 +1,274
DJIA Index(CBOT)
Dec02 021015 8065 8255 8065 8252 +394 19,141 30,554 -1,838
Mar03 021015 8075 8241 8070 8241 +396 23 217 +0
Jun03 021015 8227 8227 8227 8227 +399 0 1 +1
Total Volume and Open Interest 19,164 30,800 -1,836
S & P 500(CME)
Dec02 021015 866.50 884.00 866.00 882.70 +41.10 53,760 561,081 -2,499
Mar03 021015 867.00 882.50 866.50 882.50 +41.70 21 46,613 -79
Jun03 021015 882.80 882.80 882.80 882.80 +42.00 0 4,106 +0
Sep03 021015 884.30 884.30 884.30 884.30 +42.70 5 41 +5
Total Volume and Open Interest 53,786 611,862 -2,573
S & P 500 E-Mini(Globex)
Dec02 021015 842.25 884.00 841.50 882.75 +41.25 497,294 309,618 +6,391
Mar03 021015 855.00 885.25 853.75 882.50 +41.75 34 31 -1
Total Volume and Open Interest 497,328 309,649 +6,390
NASDAQ 100(CME)
Dec02 021015 945.00 954.00 935.00 951.00 +43.50 10,808 69,619 -1,305
Mar03 021015 955.00 955.00 955.00 955.00 +43.50 0 495 +0
Jun03 021015 960.50 960.50 960.50 960.50 +43.50      
Total Volume and Open Interest 10,808 70,114 -1,305
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021015 908.5 954.0 904.5 951.0 +43.5 172,781 108,488 -1,288
Mar03 021015 947.0 955.0 947.0 955.0 +43.5 4 8 -1
Total Volume and Open Interest 172,785 108,496 -1,289
NYSE Composite(NYBOT)
Dec02 021015 466.00 473.50 465.50 473.50 +20.50 373 1,358 -30
Mar03 021015 473.30 473.30 473.30 473.30 +20.55 20 40 +20
Jun03 021015 473.00 473.00 473.00 473.00 +20.50      
Total Volume and Open Interest 393 1,398 -10
S & P Midcap 400(CME)
Dec02 021015 417.00 424.25 415.00 422.50 +15.50 675 14,514 +30
Mar03 021015 423.00 423.00 423.00 423.00 +15.50      
Jun03 021015 425.00 425.00 425.00 425.00 +15.50      
Total Volume and Open Interest 675 14,514 +30
Russell 2000(CME)
Dec02 021015 357.50 361.50 354.00 361.00 +13.75 1,114 24,108 +32
Mar03 021015 361.50 361.50 361.50 361.50 +13.75      
Jun03 021015 363.50 363.50 363.50 363.50 +13.75      
Total Volume and Open Interest 1,114 24,108 +32
Value Line(KCBT)
Dec02 021015 925.00 946.00 925.00 945.00 +45.00 25 120 +2
Total Volume and Open Interest 30 145 +7
Nikkei 225(CME)
Dec02 021015 8960 9125 8950 9070 +390 1,322 20,032 +65
Mar03 021015 9070 9070 9070 9070 +390 1 25 +0
Total Volume and Open Interest 1,322 20,060 +65
Nikkei 225(SIMEX)
Dec02 021015 8740 8875 8705 8840 +285 12,841 92,296 -1,197
Mar03 021015 8835 8835 8835 8835 +285 0 438 +0
Jun03 021015 8795 8795 8795 8795 +285      
Total Volume and Open Interest 12,841 92,734 -1,197
CAC 40(MATIF)
Oct02 021015 2930.5 3118.0 2915.0 3090.5 +200.5 62,263 557,215 -8,240
Nov02 021015 3097.5 3097.5 3097.5 3097.5 +200.0 402 19,777 +351
Dec02 021015 2940.0 3110.0 2940.0 3105.0 +200.5 2,381 96,621 +280
Total Volume and Open Interest 65,046 704,648 -7,609
DAX Index(EUREX)
Dec02 021015 2928.0 3055.0 2920.0 3035.0 +160.0 66,928 227,923 -1,391
Mar03 021015 2950.0 3073.0 2950.0 3058.5 +162.0 26 7,515 +12
Jun03 021015 3002.5 3081.0 3002.5 3081.0 +163.0 0 1,385 +0
Total Volume and Open Interest 66,954 236,823 -1,379
FT-SE 100(LIFFE)
Dec02 021015 3980.00 4142.50 3973.00 4130.50 +183.00 44,078 436,015 -405
Mar03 021015 4017.00 4118.50 4017.00 4117.50 +186.50 11 36,659 +2
Jun03 021015 4035.50 4127.00 4025.50 4127.00 +187.00 2 17,230 +0
Total Volume and Open Interest 44,091 490,406 -403
SPI 200(SFE)
Dec02 021015 2967.0 3002.0 2962.0 3000.0 +41.0 9,703 139,507 +351
Mar03 021015 2983.0 3005.0 2983.0 3005.0 +41.0 205 1,493 +175
Jun03 021015 2991.0 3016.0 2991.0 3016.0 +41.0 0 1,108 +0
Total Volume and Open Interest 9,908 142,996 +526
GSCI(CME)
Nov02 021015 227.30 228.50 227.30 228.50 +0.80 1,277 17,740 +851
Dec02 021015 228.50 228.50 228.50 228.50 +0.90 0 2 +0
Total Volume and Open Interest 2,459 18,905 -303
Bridge CRB Index(NYBOT)
Nov02 021015 228.50 232.25 228.50 232.10 +3.85 22 252 -7
Jan03 021015 231.50 233.35 231.50 233.35 +3.85 8 246 +1
Feb03 021015 232.60 232.60 232.60 232.60 +3.85 0 107 +0
Total Volume and Open Interest 36 623 -10
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

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