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 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021023 549.50 556.50 549.50 554.50 +8.00 28,197 61,848 -2,848
Jan03 021023 551.50 557.00 551.50 554.75 +6.50 12,333 53,947 +842
Mar03 021023 553.00 556.50 552.00 554.25 +5.00 4,311 35,022 +195
May03 021023 551.00 554.00 550.00 551.75 +4.25 1,908 34,821 +205
Jul03 021023 552.00 553.00 549.00 550.50 +4.00 2,450 18,806 +207
Aug03 021023 545.50 546.00 542.50 542.50 +2.50 124 1,391 +79
Sep03 021023 522.00 522.00 522.00 522.00 -1.00 3 251 +3
Total Volume and Open Interest 49,711 216,002 -1,119
Soybean Meal(CBOT)
Dec02 021023 170.70 172.50 170.50 170.90 +0.80 11,014 60,193 -2,134
Jan03 021023 171.40 172.80 170.90 171.00 +0.30 1,844 13,392 +351
Mar03 021023 171.70 172.90 170.80 171.10 +0.20 1,416 16,378 +99
May03 021023 170.50 171.50 169.30 170.10 +0.30 949 16,595 -21
Jul03 021023 170.00 170.80 168.70 169.30 +0.20 931 12,876 +96
Aug03 021023 168.20 169.00 167.00 167.10 unch 204 2,309 +74
Sep03 021023 165.00 165.30 163.50 163.60 -0.20 58 2,158 +27
Oct03 021023 159.50 160.00 157.00 157.40 -1.10 48 1,476 +38
Total Volume and Open Interest 16,729 130,363 -1,343
Soybean Oil(CBOT)
Dec02 021023 20.51 20.91 20.43 20.84 +0.56 8,387 72,089 +224
Jan03 021023 20.55 20.90 20.47 20.83 +0.53 1,578 17,065 -16
Mar03 021023 20.58 20.90 20.49 20.81 +0.49 1,005 19,715 -133
May03 021023 20.58 20.79 20.48 20.73 +0.42 1,226 13,294 +432
Jul03 021023 20.55 20.66 20.44 20.66 +0.38 911 7,437 -362
Aug03 021023 20.35 20.41 20.30 20.41 +0.34 71 2,339 +49
Sep03 021023 20.10 20.10 20.10 20.10 +0.23 39 615 -21
Oct03 021023 19.87 19.87 19.87 19.87 +0.21 27 875 -23
Total Volume and Open Interest 13,361 138,540 +168
Canola(WCE)
Nov02 021023 432.5 435.7 432.5 434.9 +3.2 660 7,948 -952
Jan03 021023 438.2 443.3 438.2 442.1 +4.9 4,207 23,750 +396
Mar03 021023 442.0 445.1 441.8 445.0 +5.0 217 12,073 +57
May03 021023 444.7 444.7 444.0 444.5 +5.4 37 3,120 +12
Jul03 021023 441.8 441.8 441.8 441.8 +3.8 0 462 +0
Total Volume and Open Interest 5,521 50,604 -401
Corn(CBOT)
Dec02 021023 252.25 252.50 250.00 250.25 -1.25 37,252 225,649 -1,655
Mar03 021023 257.75 257.75 254.75 255.00 -2.00 10,203 137,083 +1,052
May03 021023 260.75 260.75 257.25 257.50 -2.25 1,597 38,968 +213
Jul03 021023 261.00 261.25 258.00 258.25 -2.00 2,827 40,320 +187
Sep03 021023 251.25 251.25 249.00 249.00 -1.00 688 9,628 -7
Dec03 021023 245.00 245.00 242.50 242.50 -1.75 1,322 27,783 +374
Total Volume and Open Interest 53,969 483,194 +221
Wheat(CBOT)
Dec02 021023 405.25 406.00 396.00 396.50 -7.25 11,555 65,607 +314
Mar03 021023 399.00 400.00 392.00 393.75 -4.00 3,465 24,041 +953
May03 021023 375.00 376.00 370.00 370.25 -3.00 217 2,829 +10
Jul03 021023 331.00 331.00 328.00 329.00 -1.50 1,501 14,182 +82
Sep03 021023 334.00 334.00 332.00 332.50 -1.00 47 1,092 +15
Total Volume and Open Interest 16,817 110,886 +1,384
Wheat(KCBT)
Dec02 021023 470.50 471.50 461.00 462.00 -8.50 4,412 36,893 -1,001
Mar03 021023 459.00 459.50 451.00 452.50 -6.00 2,729 21,983 +246
May03 021023 425.00 425.00 422.00 423.50 -2.00 323 2,606 -103
Jul03 021023 365.50 367.00 362.00 362.75 -3.25 1,170 7,971 +89
Sep03 021023 367.00 367.00 363.00 366.00 -0.50 77 562 +38
Total Volume and Open Interest 8,711 70,565 -731
Wheat(MGE)
Dec02 021023 486.00 486.50 477.00 477.50 -8.25 2,034 15,536 -394
Mar03 021023 490.00 490.00 481.50 481.50 -6.75 911 10,815 +161
May03 021023 479.00 479.00 471.00 471.50 -6.25 167 2,051 -5
Jul03 021023 448.00 448.00 443.50 445.00 -1.75 99 2,070 -17
Sep03 021023 410.00 412.00 408.00 411.25 -1.25 148 1,072 +6
Total Volume and Open Interest 3,405 32,698 -226
Oats(CBOT)
Dec02 021023 188.75 192.50 187.00 190.75 +2.50 1,750 5,902 -131
Mar03 021023 188.00 191.50 186.25 190.00 +2.25 316 2,550 +53
May03 021023 186.00 189.00 186.00 188.00 +2.00 84 614 +17
Jul03 021023 175.00 175.00 175.00 175.00 +1.00 0 40 +0
Total Volume and Open Interest 2,152 9,123 -61
Rough Rice(CBOT)
Nov02 021023 3.67 3.71 3.66 3.68 +0.04 500 2,933 -74
Jan03 021023 3.93 3.96 3.91 3.93 +0.03 522 2,384 +53
Mar03 021023 4.15 4.19 4.15 4.15 +0.02 35 1,250 +12
May03 021023 4.40 4.40 4.38 4.38 +0.03 0 965 +1
Total Volume and Open Interest 1,089 8,203 +4
Live Cattle(CME)
Oct02 021023 69.300 69.350 69.025 69.225 +0.075 2,103 2,948 -233
Dec02 021023 72.500 72.550 72.125 72.500 +0.200 8,289 53,815 -564
Feb03 021023 74.750 74.825 74.400 74.675 -0.075 3,407 25,779 -226
Apr03 021023 74.750 74.800 74.400 74.675 -0.150 2,038 17,157 +423
Jun03 021023 69.800 69.800 69.500 69.775 -0.050 1,707 10,107 +303
Aug03 021023 69.250 69.400 69.050 69.400 -0.200 870 1,128 -135
Total Volume and Open Interest 18,508 111,114 -342
Feeder Cattle(CME)
Oct02 021023 82.000 82.000 81.800 82.000 -0.050 228 1,473 -40
Nov02 021023 82.550 82.550 81.950 82.250 -0.200 848 5,000 -39
Jan03 021023 82.225 82.300 81.875 82.150 +0.025 833 5,570 +284
Mar03 021023 79.750 79.750 79.250 79.300 -0.350 383 1,021 +110
Apr03 021023 79.050 79.200 78.800 78.800 -0.400 13 308 +6
May03 021023 79.050 79.050 79.050 79.050 -0.350 26 386 +3
Aug03 021023 80.900 81.000 80.900 81.000 unch 18 140 +13
Total Volume and Open Interest 2,349 13,907 +337
Lean Hogs(CME)
Dec02 021023 39.950 42.000 39.600 41.950 +1.700 4,286 25,014 +406
Feb03 021023 46.950 48.225 46.450 48.150 +0.875 1,180 6,044 +286
Apr03 021023 50.800 51.950 50.700 51.900 +0.900 239 1,540 +33
May03 021023 57.500 58.150 57.500 58.050 +0.500 31 765 -2
Jun03 021023 60.400 60.950 60.400 60.950 +0.300 57 1,282 +9
Jul03 021023 58.500 58.900 58.500 58.825 +0.175 12 328 +1
Aug03 021023 56.250 56.400 56.250 56.250 -0.025 2 205 +2
Oct03 021023 51.750 51.750 51.750 51.750 unch 5 34 +1
Total Volume and Open Interest 5,814 35,215 +738
Pork Bellies(CME)
Feb03 021023 76.700 76.700 75.525 76.500 -0.250 300 1,254 +23
Mar03 021023 75.200 75.800 75.200 75.600 -0.400 6 74 -1
May03 021023 76.650 76.650 76.400 76.400 +0.300 2 23 +1
Jul03 021023 76.000 76.000 76.000 76.000 unch 0 14 +0
Aug03 021023 73.200 73.200 73.200 73.200 +0.600 0 8 +0
Total Volume and Open Interest 308 1,373 +23
Cocoa(NYBOT)
Dec02 021023 2050 2071 2031 2034 +40 4,897 23,851 -388
Mar03 021023 2055 2075 2034 2036 +40 2,116 28,894 -288
May03 021023 2060 2070 2040 2041 +39 63 8,733 -6
Jul03 021023 2060 2060 2047 2047 +38 172 8,993 +98
Sep03 021023 2054 2054 2054 2054 +38 416 9,443 -414
Dec03 021023 2080 2080 2055 2062 +37 539 10,533 +523
Mar04 021023 2072 2072 2072 2072 +37 410 2,597 +0
Total Volume and Open Interest 8,613 101,362 -475
Coffee "C"(NYBOT)
Dec02 021023 64.30 65.40 63.85 64.30 +0.20 6,463 40,051 -457
Mar03 021023 67.50 68.20 66.70 67.20 +0.20 1,744 17,105 -7
May03 021023 69.00 69.50 68.30 68.80 +0.30 221 7,117 +67
Jul03 021023 70.50 70.90 70.00 70.20 +0.30 119 5,620 +72
Sep03 021023 72.00 72.00 71.25 71.50 +0.30 28 4,445 +6
Dec03 021023 73.50 73.50 72.75 72.75 -0.25 0 483 +0
Total Volume and Open Interest 8,575 74,924 -319
Orange Juice(NYBOT)
Nov02 021023 95.50 95.50 94.10 94.40 -2.40 994 6,552 -521
Jan03 021023 96.60 97.35 96.15 96.30 -1.50 1,022 9,623 +322
Mar03 021023 98.75 98.90 98.25 98.25 -1.30 88 5,064 +22
May03 021023 99.75 99.75 99.30 99.30 -0.75 20 1,390 +14
Jul03 021023 100.30 100.30 100.30 100.30 -0.25 0 749 +0
Total Volume and Open Interest 2,124 23,403 -163
Sugar #11(NYBOT)
Mar03 021023 7.24 7.32 7.08 7.10 -0.14 11,479 142,392 +861
May03 021023 6.74 6.78 6.60 6.61 -0.09 2,079 23,819 +599
Jul03 021023 6.24 6.28 6.13 6.14 -0.07 1,609 22,989 +80
Oct03 021023 6.14 6.15 6.03 6.04 -0.06 531 13,862 +58
Mar04 021023 6.22 6.22 6.10 6.11 -0.05 310 5,876 +72
Total Volume and Open Interest 16,051 212,989 +1,694
London Cocoa(LCE)
Dec02 021023 1410 1445 1410 1424 +25 2,735 56,662 -348
Mar03 021023 1424 1459 1424 1434 +16 2,118 47,390 +84
May03 021023 1459 1465 1440 1445 +14 482 24,514 +36
Jul03 021023 1475 1475 1450 1453 +12 398 14,879 +82
Sep03 021023 1472 1473 1461 1461 +11 352 9,801 -46
Dec03 021023 1483 1483 1466 1466 +9 83 11,944 +28
Mar04 021023 1493 1493 1471 1476 +8 5 3,096 +0
Total Volume and Open Interest 6,174 168,342 -165
London Coffee(LCE)
Nov02 021023 659.00 675.00 659.00 672.00 +4.00 2,367 18,318 -1,212
Jan03 021023 677.00 695.00 677.00 691.00 +3.00 4,725 50,820 -297
Mar03 021023 699.00 709.00 699.00 705.00 +2.00 2,384 33,264 +392
May03 021023 717.00 722.00 717.00 719.00 +2.00 183 14,451 -37
Jul03 021023 733.00 740.00 733.00 734.00 +4.00 82 12,329 -14
Sep03 021023 746.00 748.00 738.00 748.00 +4.00 101 6,878 -10
Total Volume and Open Interest 10,062 139,034 -1,058
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021023 200.10 200.30 197.40 198.20 -2.30 961 16,289 -261
Mar03 021023 195.10 195.60 192.30 193.00 -2.40 722 20,109 +178
May03 021023 191.60 191.60 188.80 189.10 -2.90 21 6,054 +15
Aug03 021023 185.60 185.60 182.80 183.10 -2.70 235 4,812 +210
Total Volume and Open Interest 2,100 52,043 +210
Cotton(NYBOT)
Dec02 021023 45.10 45.30 44.90 45.21 +0.48 3,363 43,574 -76
Mar03 021023 47.55 47.65 47.30 47.55 +0.42 817 10,580 +168
May03 021023 50.80 51.05 50.70 50.97 +0.45 404 11,716 +169
Jul03 021023 51.80 52.05 51.80 52.05 +0.40 129 4,674 +34
Oct03 021023 52.95 52.95 52.95 52.95 +0.32 0 209 +0
Dec03 021023 53.90 54.00 53.80 53.80 +0.25 69 1,648 +24
Total Volume and Open Interest 4,785 72,656 +321
Lumber(CME)
Nov02 021023 226.0 227.5 225.5 226.3 -2.2 301 2,029 -29
Jan03 021023 241.1 243.0 240.1 241.7 -0.1 247 710 +50
Mar03 021023 252.2 254.0 252.1 253.0 -0.7 26 162 +2
May03 021023 260.1 261.5 260.1 260.2 -0.4 9 45 +2
Total Volume and Open Interest 584 2,953 +26
Crude Oil(NYM)
Dec02 021023 28.15 28.39 27.85 28.18 +0.11 124,794 168,150 -963
Jan03 021023 27.75 27.95 27.48 27.78 +0.08 31,518 51,029 -4,944
Feb03 021023 27.45 27.50 27.20 27.42 +0.07 10,578 21,543 +1,617
Mar03 021023 27.10 27.15 26.85 27.07 +0.07 4,978 22,488 +417
Apr03 021023 26.70 26.70 26.45 26.70 +0.05 2,263 27,218 +154
May03 021023 26.18 26.32 26.18 26.32 +0.03 1,110 18,379 -1,063
Jun03 021023 26.00 26.00 25.75 25.94 +0.01 3,966 29,022 +415
Jul03 021023 25.48 25.56 25.28 25.56 +0.01 1,409 15,846 +20
Aug03 021023 25.24 25.24 25.24 25.24 +0.01 657 9,053 -144
Sep03 021023 24.73 25.01 24.73 25.01 +0.01 286 13,805 +76
Total Volume and Open Interest 233,287 497,555 -23,676
Heating Oil(NYM)
Nov02 021023 75.80 76.25 74.90 75.67 -0.11 23,217 25,420 -7,519
Dec02 021023 76.50 77.00 75.70 76.48 -0.01 21,103 49,930 +797
Jan03 021023 76.90 77.25 76.15 76.83 -0.01 5,409 23,841 +156
Feb03 021023 76.00 76.40 75.25 75.83 -0.01 2,804 14,172 +284
Mar03 021023 74.10 74.10 73.30 73.73 -0.01 1,219 9,699 +251
Apr03 021023 71.40 71.65 71.20 71.43 -0.01 783 5,221 +47
May03 021023 69.10 69.10 68.65 68.83 -0.01 243 4,350 +10
Jun03 021023 67.80 67.90 67.50 67.63 -0.01 502 6,116 +98
Jul03 021023 67.25 67.25 67.13 67.13 -0.01 818 4,457 -216
Aug03 021023 67.35 67.35 67.23 67.23 -0.01 262 2,304 +103
Total Volume and Open Interest 57,442 154,198 -5,816
Unleaded Gas(NYM)
Nov02 021023 81.00 81.80 79.90 81.40 +1.55 27,710 29,698 -2,097
Dec02 021023 75.90 76.20 74.60 75.88 +0.80 18,235 34,852 -1,921
Jan03 021023 74.50 74.75 73.80 74.63 +0.63 3,802 12,293 -468
Feb03 021023 74.70 74.93 74.30 74.93 +0.53 1,827 5,789 +539
Mar03 021023 75.10 75.63 75.10 75.63 +0.53 352 3,166 -68
Apr03 021023 81.00 81.23 80.80 81.23 +0.43 703 5,483 +401
May03 021023 80.75 80.88 80.75 80.88 +0.43 1,043 3,022 -270
Jun03 021023 79.88 79.88 79.88 79.88 +0.43 68 1,279 -25
Total Volume and Open Interest 53,990 97,555 -3,890
Natural Gas(NYM)
Nov02 021023 4.210 4.270 4.180 4.260 +0.150 44,281 40,895 -856
Dec02 021023 4.410 4.455 4.380 4.440 +0.125 13,976 52,357 +971
Jan03 021023 4.500 4.530 4.445 4.510 +0.107 6,611 32,384 -455
Feb03 021023 4.355 4.390 4.330 4.385 +0.099 3,231 24,967 +231
Mar03 021023 4.230 4.235 4.175 4.223 +0.087 3,285 33,415 +64
Apr03 021023 4.020 4.040 3.980 4.016 +0.065 1,836 21,300 +125
May03 021023 3.970 3.970 3.925 3.946 +0.050 1,168 13,521 -270
Jun03 021023 3.980 3.990 3.960 3.966 +0.047 560 21,067 +34
Total Volume and Open Interest 88,134 425,116 -245
Brent Crude Oil(IPE)
Dec02 021023 26.40 26.75 26.30 26.51 +0.08 49,315 92,748 -3,493
Jan03 021023 26.28 26.52 26.15 26.34 +0.08 16,682 51,564 +3,097
Feb03 021023 26.03 26.23 25.87 26.06 +0.05 6,080 19,536 +1,458
Mar03 021023 25.67 25.89 25.60 25.72 +0.03 6,256 21,131 +1,407
Apr03 021023 25.45 25.45 25.25 25.38 +0.02 1,660 12,508 +565
May03 021023 25.08 25.08 25.04 25.04 +0.01 789 10,809 -494
Jun03 021023 24.67 24.84 24.58 24.71 +0.01 6,790 24,207 +1,160
Jul03 021023 24.25 24.42 24.25 24.42 +0.01 47 8,401 -5
Total Volume and Open Interest 93,206 290,373 +2,594
Gas Oil(IPE)
Nov02 021023 227.75 230.25 226.50 226.75 unch 21,193 48,036 -3,230
Dec02 021023 227.50 230.00 226.75 227.00 +0.25 11,364 60,458 +2,088
Jan03 021023 226.75 229.50 226.25 226.50 +0.25 5,894 31,434 +516
Feb03 021023 225.50 225.75 223.75 223.75 +0.25 1,120 8,576 +620
Mar03 021023 220.00 221.75 220.00 220.25 +0.75 180 8,768 +130
Apr03 021023 217.25 217.25 216.00 216.00 +1.00 50 6,271 +0
May03 021023 211.50 211.50 211.50 211.50 +0.50 0 1,956 +0
Jun03 021023 208.00 209.75 207.75 207.75 unch 2,800 18,644 -473
Total Volume and Open Interest 45,051 205,880 -899
US Dollar Index(NYBOT)
Dec02 021023 108.23 108.38 108.02 108.25 +0.06 2,621 8,696 -613
Mar03 021023 108.63 108.76 108.63 108.76 +0.06 8 2,025 +6
Jun03 021023 109.27 109.27 109.27 109.27 +0.06 0 4 +0
Total Volume and Open Interest 2,629 10,727 -605
Australian Dollar(CME)
Dec02 021023 55.06 55.15 54.97 55.09 +0.12 3,895 33,451 +1,637
Mar03 021023 54.65 54.66 54.65 54.66 +0.12 71 178 +71
Jun03 021023 54.23 54.23 54.23 54.23 +0.12 0 680 +0
Total Volume and Open Interest 3,966 34,495 +1,708
British Pound(CME)
Dec02 021023 154.36 154.56 153.98 154.28 unch 2,738 26,247 -1,170
Mar03 021023 153.70 153.70 153.30 153.34 unch 0 204 +0
Jun03 021023 152.44 152.44 152.44 152.44 unch 0 4 +0
Total Volume and Open Interest 2,738 26,456 -1,170
Canadian Dollar(CME)
Dec02 021023 63.70 63.80 63.63 63.78 +0.15 7,468 48,267 -979
Mar03 021023 63.50 63.60 63.44 63.59 +0.15 100 4,667 -18
Jun03 021023 63.33 63.41 63.30 63.41 +0.15 76 2,272 +26
Sep03 021023 63.22 63.24 63.10 63.24 +0.15 0 756 +0
Total Volume and Open Interest 7,668 56,278 -974
Japanese Yen(CME)
Dec02 021023 80.90 80.90 80.40 80.45 +0.29 6,819 84,052 -493
Mar03 021023 81.30 81.30 80.80 80.80 +0.29 23 1,034 +19
Jun03 021023 81.15 81.15 81.15 81.15 +0.29 0 50 +0
Total Volume and Open Interest 6,842 85,343 -474
Swiss Franc(CME)
Dec02 021023 66.77 66.80 66.55 66.62 -0.15 6,223 33,521 -1,495
Mar03 021023 66.78 66.78 66.78 66.78 -0.15 0 508 +0
Jun03 021023 66.93 66.93 66.93 66.93 -0.15 0 3 +0
Total Volume and Open Interest 6,223 34,064 -1,495
EuroFX(CME)
Dec02 021023 97.54 97.57 97.26 97.44 -0.20 14,549 83,208 +1,443
Mar03 021023 97.12 97.25 96.99 97.12 -0.20 85 925 +26
Jun03 021023 96.84 96.84 96.84 96.84 -0.20 0 255 +0
Total Volume and Open Interest 14,634 84,417 +1,469
Mexican Peso(CME)
Dec02 021023 9915.0 9980.0 9882.0 9965.0 +40.0 2,214 13,202 -651
Mar03 021023 9705.0 9777.0 9705.0 9777.0 +42.0 3 2,051 +0
Total Volume and Open Interest 2,217 15,467 -651
30-Year T-Bonds(CBOT)
Dec02 021023 107~18 108~23 107~16 107~20 -0~03 216,815 419,636 +9,799
Mar03 021023 106~31 107~14 106~14 106~14 -0~04 2,410 44,747 +680
Jun03 021023 105~09 105~09 105~09 105~09 -0~05 15 330 +15
Total Volume and Open Interest 219,240 464,713 +10,494
Municipal Bonds(CBOT)
Dec02 021023 104~22 104~27 104~10 104~11 +0~03 598 3,803 -117
Total Volume and Open Interest 598 3,803 -117
10-Year T-Notes(CBOT)
Dec02 021023 112~030 112~240 112~000 112~040 +0~025 516,896 865,354 -27,413
Mar03 021023 110~310 111~160 110~270 110~280 +0~025 18,515 55,172 +3,894
Total Volume and Open Interest 535,411 920,551 -23,519
5-Year T-Notes(CBOT)
Dec02 021023 111~195 111~290 111~130 111~150 +0~020 169,260 0 -665,906
Mar03 021023 110~115 110~115 110~085 110~085 +0~015 2,737 13,519 +2,227
Total Volume and Open Interest 171,997 13,519 -663,679
2 Year T-Notes(CBOT)
Dec02 021023 106~074 106~092 106~068 106~069 +0~005 6,842 111,249 -567
Total Volume and Open Interest 6,842 111,249 -567
3-Mth T-Bills(IMM)
Dec02 021023 98.49 98.49 98.45 98.45 +0.05 12 194 +0
Total Volume and Open Interest 12 196 +0
Eurodollars(CME)
Dec02 021023 98.240 98.305 98.235 98.255 +0.030 105,604 832,403 -16,531
Mar03 021023 98.170 98.255 98.150 98.185 +0.060 183,031 678,905 +15,094
Jun03 021023 97.910 98.010 97.875 97.910 +0.065 136,806 491,881 +3,481
Sep03 021023 97.540 97.650 97.515 97.535 +0.060 96,665 376,253 -7,149
Dec03 021023 97.160 97.265 97.135 97.145 +0.045 52,684 394,968 +2,494
Mar04 021023 96.780 96.885 96.760 96.780 +0.045 33,433 233,688 -1,803
Jun04 021023 96.455 96.525 96.420 96.435 +0.035 29,482 169,491 -88
Sep04 021023 96.180 96.250 96.155 96.165 +0.020 22,480 141,781 +398
Dec04 021023 95.955 96.020 95.935 95.935 +0.020 14,645 126,955 +3,504
Mar05 021023 95.780 95.835 95.755 95.755 +0.015 4,345 109,910 +366
Jun05 021023 95.605 95.645 95.575 95.575 +0.010 4,713 85,724 +26
Sep05 021023 95.440 95.490 95.415 95.415 +0.010 4,493 83,974 -156
Total Volume and Open Interest 708,280 4,218,224 -1,130
3-Mth Euro-Yen(CME)
Dec02 021023 99.92 99.92 99.92 99.92 unch 70 8,690 -2,000
Mar03 021023 99.89 99.89 99.89 99.89 unch 52 9,741 -175
Jun03 021023 99.90 99.90 99.90 99.90 unch 0 6,428 +0
Sep03 021023 99.88 99.88 99.88 99.88 unch 131 5,783 -239
Dec03 021023 99.86 99.86 99.86 99.86 unch 0 1,782 +0
Mar04 021023 99.81 99.81 99.81 99.81 -0.01 0 811 -96
Jun04 021023 99.80 99.80 99.80 99.80 -0.01 0 693 +0
Sep04 021023 99.74 99.74 99.74 99.74 -0.01 0 1,120 +0
Dec04 021023 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021023 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 253 39,269 -2,510
3-Mth Euro-Yen(SIMEX)
Dec02 021023 99.92 99.92 99.90 99.90 -0.01 689 51,594 -80
Mar03 021023 99.89 99.89 99.88 99.88 -0.01 654 37,945 +310
Jun03 021023 99.90 99.90 99.89 99.89 -0.01 531 45,772 -1
Sep03 021023 99.88 99.88 99.88 99.88 unch 404 34,418 -207
Dec03 021023 99.86 99.86 99.85 99.86 unch 28 26,603 +0
Mar04 021023 99.81 99.81 99.81 99.81 unch 75 20,743 +16
Jun04 021023 99.80 99.80 99.80 99.80 -0.01 53 11,674 -20
Sep04 021023 99.75 99.75 99.75 99.75 unch 0 2,828 +0
Total Volume and Open Interest 2,434 246,435 +18
German Euro-Bund(EUREX)
Dec02 021022 109.90 110.20 109.80 109.88 -0.05 544,693 746,816 -1,149
Mar03 021022 109.48 109.55 109.41 109.41 -0.08 1,589 6,216 -2,781
Jun03 021022 108.98 108.98 108.98 108.98 -0.05 1,385 0 +0
Total Volume and Open Interest 547,667 753,032 -3,930
German Euro-Bobl(EUREX)
Dec02 021022 108.11 108.34 108.10 108.17 +0.05 381,660 591,957 +5,176
Mar03 021022 108.07 108.10 108.03 108.03 +0.03 683 2,207 -498
Jun03 021022 107.67 107.67 107.67 107.67 +0.05      
Total Volume and Open Interest 382,343 594,164 +4,678
Long Gilt(LIFFE)
Dec02 021022 117~24 117~30 117~11 117~19 -0~16 21,863 81,909 -1,030
Mar03 021022 116~27 116~27 116~27 116~27 -0~16      
Total Volume and Open Interest 21,863 81,909 -1,030
3-Mth Short Sterling(LIFFE)
Dec02 021022 96.05 96.08 96.03 96.06 -0.02 21,122 0 +0
Mar03 021022 95.97 96.00 95.94 95.96 -0.06 16,525 0 +0
Jun03 021022 95.82 95.86 95.81 95.82 -0.07 12,433 0 +0
Total Volume and Open Interest 72,516    
3-Mth Euribor(LIFFE)
Dec02 021022 96.940 96.965 96.930 96.940 -0.025 75,061 560,407 -5,938
Mar03 021022 97.000 97.050 96.995 97.010 -0.030 84,986 458,696 -2,397
Jun03 021022 96.915 96.970 96.905 96.930 -0.035 72,180 315,290 +4,611
Total Volume and Open Interest 345,607 2,034,274 -2,533
3-Mth Aus T-Bills(SFE)
Dec02 021023 95.02 95.08 95.01 95.06 +0.02 9,164 264,955 -8,786
Mar03 021023 94.86 94.95 94.86 94.94 +0.04 6,842 72,881 +2,973
Jun03 021023 94.73 94.78 94.69 94.76 +0.02 4,250 43,859 +3,769
Sep03 021023 94.57 94.62 94.54 94.61 +0.02 1,439 22,001 +1,131
Dec03 021023 94.39 94.46 94.37 94.46 +0.03 535 14,589 -254
Mar04 021023 94.27 94.31 94.25 94.31 +0.02 191 8,935 +141
Jun04 021023 94.16 94.20 94.16 94.20 +0.02 321 5,998 +321
Sep04 021023 94.10 94.11 94.10 94.11 +0.02 297 4,050 +177
Dec04 021023 93.98 94.03 93.98 94.02 +0.01 20 1,806 +70
Mar05 021023 93.98 93.98 93.95 93.95 +0.01 22 645 +21
Total Volume and Open Interest 23,082 440,244 -386
10-Year Aus T-Bonds(SFE)
Dec02 021023 94.07 94.14 94.05 94.12 +0.01 22,666 173,809 +0
Mar03 021023 94.12 94.12 94.12 94.12 +0.01      
Total Volume and Open Interest 22,666 173,809 +7,595
3-Year Aus T-Bonds(SFE)
Dec02 021023 94.58 94.63 94.54 94.63 +0.02 76,139 445,919 +58,710
Mar03 021023 94.63 94.63 94.63 94.63 +0.02      
Total Volume and Open Interest 76,139 445,919 +58,710
Gold(CMX)
Oct02 021023 313.3 313.3 312.0 312.0 -1.0 12 111 -5
Dec02 021023 313.7 313.9 312.2 312.6 -1.0 20,288 101,602 +964
Feb03 021023 314.4 315.0 313.3 313.5 -1.0 1,166 9,882 +240
Apr03 021023 315.0 315.2 314.2 314.2 -1.0 370 5,510 +53
Jun03 021023 316.2 316.2 314.5 314.8 -1.1 43 7,194 -17
Aug03 021023 315.5 315.5 315.5 315.5 -1.1 262 7,735 -98
Total Volume and Open Interest 23,075 155,085 +1,472
Silver(CMX)
Dec02 021023 441.5 443.5 439.0 440.7 -0.5 11,406 65,559 -353
Mar03 021023 445.5 445.5 441.5 443.2 -0.4 979 11,082 +606
May03 021023 443.5 444.4 443.5 444.4 -0.4 16 2,469 -6
Jul03 021023 448.0 448.0 443.5 445.5 -0.4 25 6,332 +7
Sep03 021023 448.0 448.0 446.6 446.6 -0.5 0 820 +0
Total Volume and Open Interest 12,443 92,676 +232
Platinum(NYM)
Oct02 021023 589.8 589.8 589.8 589.8 -2.0 0 12 -7
Jan03 021023 573.0 575.0 573.0 574.8 -2.0 342 7,206 -58
Apr03 021023 566.3 566.3 566.3 566.3 -2.0 0 59 +0
Jul03 021023 562.8 562.8 562.8 562.8 -2.0 0 5 +0
Total Volume and Open Interest 342 7,282 -65
Palladium(NYME)
Dec02 021023 318.00 320.00 316.00 316.00 -6.00 35 2,029 +2
Mar03 021023 317.00 317.00 316.00 316.00 -6.00 0 15 +0
Total Volume and Open Interest 35 2,044 +2
Copper(CMX)
Dec02 021023 70.40 70.70 69.15 69.45 -0.30 8,472 50,641 -1,794
Mar03 021023 71.05 71.25 70.00 70.20 -0.30 253 8,124 -55
May03 021023 70.85 70.85 70.65 70.65 -0.30 3 4,019 +18
Jul03 021023 71.90 71.90 70.90 71.00 -0.30 32 3,528 +11
Sep03 021023 71.40 71.40 71.40 71.40 -0.30 0 5,157 +0
Total Volume and Open Interest 9,322 94,847 -1,870
DJIA Index(CBOT)
Dec02 021023 8385 8498 8275 8492 +47 25,234 31,259 -1,021
Mar03 021023 8360 8482 8289 8482 +47 26 311 +3
Jun03 021023 8470 8470 8470 8470 +47      
Total Volume and Open Interest 25,260 31,597 -1,019
S & P 500(CME)
Dec02 021023 884.50 898.70 873.00 898.30 +6.80 67,233 553,135 -3,645
Mar03 021023 883.50 898.20 883.50 898.20 +6.80 90 50,278 +72
Jun03 021023 898.70 898.70 898.70 898.70 +6.80 45 4,112 +6
Sep03 021023 900.20 900.20 900.20 900.20 +6.80 8 44 +2
Total Volume and Open Interest 67,376 607,590 -3,565
S & P 500 E-Mini(Globex)
Dec02 021023 890.50 899.00 873.00 898.25 +6.75 608,452 299,388 -10,185
Mar03 021023 889.25 898.25 874.00 898.25 +6.75 33 50 +7
Total Volume and Open Interest 608,485 299,438 -10,178
NASDAQ 100(CME)
Dec02 021023 962.00 993.00 954.00 992.50 +19.50 15,376 0 -71,186
Mar03 021023 996.50 996.50 996.50 996.50 +19.50      
Jun03 021023 1002.00 1002.00 1002.00 1002.00 +19.50      
Total Volume and Open Interest 15,376    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021022 971.0 981.5 954.5 973.0 -7.0 226,280 110,993 +4,161
Mar03 021022 977.0 977.0 977.0 977.0 -7.0 0 8 +0
Total Volume and Open Interest 226,280 111,001 +4,161
NYSE Composite(NYBOT)
Dec02 021023 473.00 479.75 469.00 479.65 +2.90 268 1,435 -84
Mar03 021023 470.10 479.90 470.10 479.65 +2.90 0 60 +0
Jun03 021023 480.15 480.15 479.65 479.65 +2.90      
Total Volume and Open Interest 268 1,495 -84
S & P Midcap 400(CME)
Dec02 021023 421.50 429.40 418.50 429.25 +6.00 954 14,756 -203
Mar03 021023 429.75 429.75 429.75 429.75 +6.00      
Jun03 021023 431.75 431.75 431.75 431.75 +6.00      
Total Volume and Open Interest 954 14,756 -203
Russell 2000(CME)
Dec02 021023 361.00 369.50 359.00 368.50 +4.80 1,819 23,197 -370
Mar03 021023 369.00 369.00 369.00 369.00 +4.80      
Jun03 021023 371.00 371.00 371.00 371.00 +4.80      
Total Volume and Open Interest 1,819 23,197 -370
Value Line(KCBT)
Dec02 021023 948.50 974.25 943.00 973.00 +17.00 34 118 -5
Total Volume and Open Interest 34 138 -5
Nikkei 225(CME)
Dec02 021022 8650 8680 8570 8655 -360 1,846 19,580 -438
Mar03 021022 8655 8655 8655 8655 -360 0 23 +0
Total Volume and Open Interest 1,846 19,606 -438
Nikkei 225(SIMEX)
Dec02 021023 8630 8760 8490 8725 +35 20,305 95,906 +1,723
Mar03 021023 8715 8715 8715 8715 +35 0 440 +0
Jun03 021023 8680 8680 8680 8680 +35      
Total Volume and Open Interest 20,305 96,346 +1,723
CAC 40(MATIF)
Oct02 021022 3185.0 3229.0 3082.0 3124.5 -29.5 62,583 639,602 -1,609
Nov02 021022 3171.5 3208.0 3125.0 3131.5 -29.5 421 26,777 +348
Dec02 021022 3166.5 3235.5 3138.5 3139.0 -29.5 1,439 97,546 -2,220
Total Volume and Open Interest 64,443 794,961 -3,481
DAX Index(EUREX)
Dec02 021023 3230.0 3251.0 2999.0 3052.0 -107.0 88,491 217,922 -831
Mar03 021023 3230.0 3255.5 3028.5 3074.5 -108.5 520 8,367 +184
Jun03 021023 3282.0 3282.0 3051.0 3096.5 -111.5 27 1,643 +15
Total Volume and Open Interest 89,038 227,932 -632
FT-SE 100(LIFFE)
Dec02 021023 4170.00 4182.00 3996.00 4026.00 -111.00 44,965 434,663 -568
Mar03 021023 4145.50 4150.00 4012.00 4012.00 -112.00 11 36,725 +0
Jun03 021023 4049.00 4088.50 4022.00 4022.00 -114.00 160 18,590 +150
Total Volume and Open Interest 45,136 490,479 -418
SPI 200(SFE)
Dec02 021022 3021.0 3027.0 2999.0 3008.0 +9.0 10,348 152,685 +4,279
Mar03 021022 3020.0 3020.0 3014.0 3014.0 +8.0 33 1,635 +33
Jun03 021022 3016.0 3022.0 3016.0 3022.0 +6.0 0 1,100 -4
Total Volume and Open Interest 10,453 156,358 +4,358
GSCI(CME)
Nov02 021023 220.60 222.35 219.90 220.90 +0.60 234 15,657 -160
Dec02 021023 220.90 220.90 220.90 220.90 +0.40 0 1 +0
Jan03 021023 219.00 219.00 219.00 219.00 unch      
Total Volume and Open Interest 234 15,658 -160
Bridge CRB Index(NYBOT)
Nov02 021023 228.50 228.50 228.00 228.50 -0.25 37 308 -11
Jan03 021023 229.25 229.50 228.75 229.50 -0.25 6 265 +4
Feb03 021023 228.00 228.50 228.00 228.50 -0.25 3 107 +1
Total Volume and Open Interest 47 700 -5
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