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 November 07, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021107 580.50 580.50 573.00 574.00 -6.50 5,855 5,985 -2,407
Jan03 021107 574.00 574.50 566.00 568.25 -6.75 58,642 89,829 +1,497
Mar03 021107 569.50 570.00 561.00 563.75 -6.75 10,544 44,249 +2,836
May03 021107 561.00 561.00 554.25 556.50 -6.25 4,577 35,191 +175
Jul03 021107 557.00 557.00 550.00 552.25 -5.75 2,597 21,072 +177
Aug03 021107 547.00 547.00 543.00 544.25 -4.75 143 2,155 +45
Sep03 021107 529.00 529.00 524.50 524.50 -0.50 3 252 +1
Total Volume and Open Interest 83,287 210,629 +2,500
Soybean Meal(CBOT)
Dec02 021107 169.10 169.80 167.60 167.90 -1.80 18,927 47,413 -2,810
Jan03 021107 169.50 170.10 168.10 168.60 -1.60 6,831 15,620 -490
Mar03 021107 169.00 169.60 167.70 167.80 -2.00 3,851 21,072 +371
May03 021107 167.00 167.80 165.70 165.70 -1.70 3,326 20,299 +138
Jul03 021107 165.50 166.00 164.50 164.50 -1.50 3,059 16,889 +289
Aug03 021107 163.50 164.50 163.00 163.10 -0.80 405 2,581 +70
Sep03 021107 159.50 161.00 159.50 160.00 -0.20 253 2,780 +88
Oct03 021107 155.50 156.50 155.10 155.10 unch 190 2,243 +181
Total Volume and Open Interest 37,526 136,998 -1,758
Soybean Oil(CBOT)
Dec02 021107 22.30 22.40 22.06 22.19 -0.04 18,570 76,579 -243
Jan03 021107 22.39 22.41 22.06 22.20 -0.04 7,018 28,286 +1,043
Mar03 021107 22.27 22.31 21.92 22.06 -0.08 4,140 25,074 +567
May03 021107 22.02 22.05 21.68 21.83 -0.10 2,733 16,902 +1,141
Jul03 021107 21.85 21.88 21.50 21.65 -0.12 1,016 9,160 +402
Aug03 021107 21.50 21.50 21.26 21.26 -0.14 2 2,370 +2
Sep03 021107 21.25 21.25 20.95 20.96 -0.16 127 1,069 -8
Oct03 021107 20.95 20.95 20.53 20.53 -0.14 0 705 +0
Total Volume and Open Interest 33,949 166,895 +3,002
Canola(WCE)
Nov02 021107 447.5 447.5 440.0 442.3 -4.2 324 397 -284
Jan03 021107 453.5 454.6 447.1 449.6 -3.2 5,364 29,836 +241
Mar03 021107 459.0 459.2 453.5 455.5 -2.2 2,144 13,570 +186
May03 021107 459.0 460.2 455.5 457.0 -1.5 615 4,634 +305
Jul03 021107 459.5 459.5 457.0 457.0 +0.3 0 925 +0
Total Volume and Open Interest 8,746 52,930 +507
Corn(CBOT)
Dec02 021107 242.75 243.00 240.75 241.00 -2.00 49,839 197,916 -4,406
Mar03 021107 247.00 247.25 245.00 245.50 -1.75 21,945 161,960 +2,250
May03 021107 250.00 250.25 248.25 248.75 -1.50 4,507 50,277 +793
Jul03 021107 252.00 252.25 250.75 251.00 -1.25 5,497 49,681 +522
Sep03 021107 246.50 247.00 246.00 246.00 -0.50 137 11,626 +84
Dec03 021107 242.50 243.00 242.00 242.00 -0.75 1,236 31,082 +286
Total Volume and Open Interest 83,273 506,527 -443
Wheat(CBOT)
Dec02 021107 392.00 400.00 388.00 397.00 +2.50 15,645 57,175 -2,767
Mar03 021107 392.00 400.00 388.25 398.00 +2.50 6,205 32,955 +293
May03 021107 363.00 368.00 362.50 365.00 +2.25 321 2,826 -15
Jul03 021107 324.50 327.00 323.00 326.00 -0.25 936 13,936 -20
Sep03 021107 326.00 330.00 326.00 329.25 -0.25 40 1,527 +27
Total Volume and Open Interest 23,170 111,749 -2,507
Wheat(KCBT)
Dec02 021107 455.00 458.00 449.00 451.00 -6.00 5,478 30,630 -60
Mar03 021107 448.00 449.50 443.00 446.50 -5.00 4,747 23,897 +766
May03 021107 420.00 422.00 418.50 418.50 -4.25 407 3,370 -10
Jul03 021107 370.00 372.00 368.50 369.00 -3.50 690 9,799 -118
Sep03 021107 367.50 367.50 367.50 367.50 -1.50 7 1,779 +0
Total Volume and Open Interest 11,338 70,348 +575
Wheat(MGE)
Dec02 021107 464.00 468.00 459.00 466.75 +2.25 2,174 14,073 -141
Mar03 021107 469.00 473.50 465.50 472.25 +2.00 1,602 12,139 +101
May03 021107 468.00 471.25 465.25 468.00 -2.00 127 2,944 -89
Jul03 021107 445.00 450.00 443.50 449.75 +2.00 90 2,125 -47
Sep03 021107 402.00 406.00 400.00 405.25 +2.25 25 1,046 -1
Total Volume and Open Interest 4,049 33,446 -166
Oats(CBOT)
Dec02 021107 202.50 203.00 199.50 200.25 -4.50 1,874 6,305 +72
Mar03 021107 198.50 199.50 195.50 198.25 -1.25 343 3,056 +97
May03 021107 189.50 191.00 189.00 191.00 +0.50 28 739 +6
Jul03 021107 177.00 177.00 177.00 177.00 unch 0 62 +0
Total Volume and Open Interest 2,245 10,179 +175
Rough Rice(CBOT)
Nov02 021107 3.92 4.00 3.92 4.00 +0.12 26 177 -15
Jan03 021107 4.11 4.20 4.11 4.20 +0.10 189 5,100 -8
Mar03 021107 4.35 4.43 4.35 4.42 +0.11 26 1,642 +9
May03 021107 4.58 4.63 4.58 4.63 +0.09 2 1,074 -2
Total Volume and Open Interest 245 8,802 -14
Live Cattle(CME)
Dec02 021107 72.850 73.225 72.650 73.125 +0.275 3,100 50,156 -421
Feb03 021107 76.000 76.600 75.950 76.550 +0.425 2,948 30,936 +393
Apr03 021107 75.075 75.725 74.975 75.625 +0.550 1,614 21,185 +423
Jun03 021107 69.900 70.600 69.800 70.525 +0.550 381 13,003 +183
Aug03 021107 68.800 69.200 68.750 69.175 +0.400 383 1,997 +324
Oct03 021107 69.800 69.800 69.800 69.800 +0.350 94 550 +86
Total Volume and Open Interest 8,520 117,827 +988
Feeder Cattle(CME)
Nov02 021107 82.875 83.400 82.700 83.375 +0.675 1,107 4,311 -286
Jan03 021107 83.050 83.450 82.800 83.400 +0.625 814 6,529 +283
Mar03 021107 80.450 81.150 80.450 81.100 +0.750 721 1,952 +247
Apr03 021107 79.600 80.150 79.500 80.100 +0.650 48 400 -1
May03 021107 79.900 80.200 79.900 80.200 +0.400 51 416 -10
Aug03 021107 81.750 82.250 81.750 82.250 +0.500 10 173 +4
Sep03 021107 81.300 82.000 81.300 82.000 +0.500 12 18 +2
Total Volume and Open Interest 2,763 13,800 +239
Lean Hogs(CME)
Dec02 021107 45.500 46.050 45.200 45.925 +0.925 4,564 23,898 +20
Feb03 021107 52.100 53.100 51.900 52.300 +0.400 2,063 8,631 +588
Apr03 021107 55.550 56.100 55.550 56.000 +0.625 388 2,342 +77
May03 021107 60.600 61.100 60.600 60.925 +0.425 41 1,038 +4
Jun03 021107 62.200 62.625 62.200 62.450 +0.225 91 1,902 +21
Jul03 021107 59.850 60.250 59.850 60.200 +0.300 29 450 +12
Aug03 021107 57.600 57.750 57.350 57.350 +0.350 11 266 +8
Oct03 021107 52.400 52.400 52.100 52.400 +0.375 5 52 +3
Total Volume and Open Interest 7,194 38,592 +735
Pork Bellies(CME)
Feb03 021107 81.900 83.000 81.650 82.875 +1.225 272 1,661 +54
Mar03 021107 81.700 82.250 81.600 82.200 +1.500 37 94 +20
May03 021107 82.550 83.000 82.550 82.800 +0.900 9 28 -3
Jul03 021107 82.800 82.800 82.800 82.800 +0.800 7 25 +2
Aug03 021107 80.000 80.000 79.850 79.850 +0.850 0 6 +0
Total Volume and Open Interest 325 1,814 +73
Cocoa(NYBOT)
Dec02 021107 1910 1925 1892 1914 +24 3,520 14,752 -810
Mar03 021107 1885 1896 1860 1879 +15 4,283 25,167 +274
May03 021107 1879 1885 1873 1873 +17 582 8,523 -13
Jul03 021107 1875 1876 1861 1864 +18 237 8,878 +60
Sep03 021107 1873 1875 1861 1861 +18 75 9,678 -28
Dec03 021107 1872 1872 1862 1864 +19 77 10,638 +0
Mar04 021107 1869 1869 1855 1865 +15 0 2,610 +0
Total Volume and Open Interest 8,809 87,892 -542
Coffee "C"(NYBOT)
Dec02 021107 67.10 67.75 65.00 66.55 +0.40 4,243 34,050 -15
Mar03 021107 70.25 70.75 68.00 69.70 +0.45 2,964 21,863 +268
May03 021107 72.00 72.20 70.00 71.40 +0.40 68 8,134 +62
Jul03 021107 73.80 74.05 72.00 72.95 +0.40 81 6,467 +89
Sep03 021107 75.25 75.70 74.30 74.35 +0.25 9 3,966 +5
Dec03 021107 78.00 78.00 76.60 76.60 +0.20 116 684 -101
Total Volume and Open Interest 7,581 76,365 +313
Orange Juice(NYBOT)
Nov02 021107 98.00 99.50 98.00 98.95 +1.70 43 294 -3
Jan03 021107 101.00 101.25 100.40 101.20 +0.95 714 11,631 +238
Mar03 021107 102.80 103.00 102.30 102.95 +0.90 63 4,769 +17
May03 021107 104.00 104.00 103.95 103.95 +0.90 15 4,161 +2
Jul03 021107 104.40 104.90 104.40 104.90 +0.85 20 765 +20
Total Volume and Open Interest 855 21,988 +274
Sugar #11(NYBOT)
Mar03 021107 7.65 7.69 7.45 7.55 -0.17 15,576 137,531 -764
May03 021107 7.00 7.05 6.91 6.97 -0.11 4,100 26,239 -97
Jul03 021107 6.45 6.51 6.40 6.44 -0.09 2,914 23,793 -480
Oct03 021107 6.30 6.33 6.26 6.28 -0.07 877 16,144 -239
Mar04 021107 6.31 6.32 6.29 6.29 -0.06 852 7,339 +343
Total Volume and Open Interest 24,463 215,610 -1,152
London Cocoa(LCE)
Dec02 021107 1265 1284 1243 1247 -12 1,653 38,151 -560
Mar03 021107 1294 1309 1269 1273 -11 2,684 64,376 +710
May03 021107 1315 1321 1286 1288 -11 699 25,523 +132
Jul03 021107 1328 1328 1300 1301 -12 104 15,042 +15
Sep03 021107 1320 1320 1314 1314 -12 410 10,585 -56
Dec03 021107 1349 1349 1324 1324 -12 77 13,150 +48
Mar04 021107 1361 1361 1331 1336 -12 48 3,645 +17
Total Volume and Open Interest 5,705 170,948 +336
London Coffee(LCE)
Nov02 021107 726.00 750.00 722.00 738.00 +16.00 135 3,177 -332
Jan03 021107 731.00 764.00 724.00 746.00 +15.00 2,083 57,459 -126
Mar03 021107 745.00 775.00 741.00 760.00 +15.00 1,222 31,986 -140
May03 021107 760.00 775.00 760.00 774.00 +16.00 215 15,504 -71
Jul03 021107 777.00 789.00 774.00 788.00 +15.00 573 14,197 -74
Sep03 021107 800.00 802.00 800.00 802.00 +17.00 56 7,232 -2
Total Volume and Open Interest 4,384 133,488 -745
London Sugar(LCE)
Dec02 021107 223.00 223.10 214.30 216.70 -3.80 4,147 10,336 -626
Mar03 021107 207.00 207.00 202.30 205.20 -1.80 3,258 27,449 +1,135
May03 021107 196.00 198.00 194.80 197.20 +0.20 224 6,864 +75
Aug03 021107 187.00 189.00 185.70 187.70 -0.70 349 5,998 +75
Oct03 021107 176.70 177.10 176.50 177.00 -1.40 463 3,789 +265
Total Volume and Open Interest 8,686 57,278 +934
Cotton(NYBOT)
Dec02 021107 47.40 48.45 47.15 48.23 +0.54 5,579 47,535 +794
Mar03 021107 49.30 50.40 49.30 50.22 +0.58 2,349 19,313 +886
May03 021107 52.40 53.30 52.30 53.26 +0.69 456 13,634 +132
Jul03 021107 53.15 54.15 53.15 54.08 +0.60 219 5,055 -10
Oct03 021107 54.00 54.00 54.00 54.00 +0.35 0 222 +0
Dec03 021107 54.50 55.10 54.50 55.10 +0.35 46 2,292 -18
Total Volume and Open Interest 8,649 88,673 +1,784
Lumber(CME)
Nov02 021107 223.0 224.3 219.8 219.8 -3.5 413 889 -93
Jan03 021107 235.6 237.0 231.1 234.7 -1.6 527 1,991 +122
Mar03 021107 246.1 248.0 244.9 245.1 -2.6 60 295 +5
May03 021107 256.4 256.4 253.0 255.2 -1.3 22 114 -2
Total Volume and Open Interest 1,028 3,310 +35
Crude Oil(NYM)
Dec02 021107 26.35 26.40 25.25 25.38 -0.39 109,427 133,210 -761
Jan03 021107 25.85 25.93 24.80 24.93 -0.35 56,405 76,385 +5,016
Feb03 021107 25.50 25.55 24.50 24.63 -0.37 13,639 28,491 +446
Mar03 021107 25.20 25.40 24.40 24.46 -0.36 7,784 23,350 -149
Apr03 021107 25.10 25.10 24.23 24.29 -0.35 3,573 27,817 +142
May03 021107 24.85 24.85 24.10 24.13 -0.33 2,322 18,722 -241
Jun03 021107 24.65 24.70 23.75 23.97 -0.31 5,006 29,903 -1,061
Jul03 021107 24.30 24.37 23.72 23.82 -0.28 2,466 17,448 -113
Aug03 021107 23.52 23.67 23.52 23.67 -0.25 257 9,960 -65
Sep03 021107 23.55 23.55 23.54 23.54 -0.23 103 14,764 +38
Total Volume and Open Interest 213,865 494,369 +8,012
Heating Oil(NYM)
Dec02 021107 72.10 72.10 69.50 69.62 -1.17 27,438 60,249 +1,518
Jan03 021107 72.15 72.35 69.80 69.96 -1.12 11,434 32,666 +1,952
Feb03 021107 71.50 71.60 69.36 69.36 -1.07 5,279 19,680 +782
Mar03 021107 69.20 69.60 67.36 67.36 -1.02 1,871 12,799 -190
Apr03 021107 67.55 67.80 65.50 65.51 -0.97 1,627 12,249 +841
May03 021107 66.00 66.00 63.50 63.61 -0.92 649 4,796 +54
Jun03 021107 64.70 65.00 62.96 62.96 -0.87 1,831 5,862 -469
Jul03 021107 65.00 65.00 62.81 62.81 -0.87 770 3,831 -44
Aug03 021107 65.40 65.40 63.01 63.01 -0.87 368 2,570 +12
Sep03 021107 66.00 66.00 63.61 63.61 -0.87 111 1,902 +27
Total Volume and Open Interest 52,730 164,265 +4,540
Unleaded Gas(NYM)
Dec02 021107 72.80 73.40 70.00 70.14 -1.64 35,387 41,967 -3,250
Jan03 021107 69.60 70.50 67.70 67.91 -1.17 17,374 22,341 +1,428
Feb03 021107 69.80 70.50 68.16 68.16 -1.20 5,362 11,870 +799
Mar03 021107 70.75 70.75 68.91 68.91 -1.25 2,107 8,048 +1,242
Apr03 021107 77.10 77.40 75.16 75.16 -1.25 1,448 7,796 +297
May03 021107 75.40 76.10 75.16 75.16 -1.20 1,760 4,100 +247
Jun03 021107 76.60 76.70 74.46 74.46 -1.15 661 2,993 -82
Jul03 021107 73.40 73.90 73.26 73.26 -1.10 555 872 -64
Total Volume and Open Interest 64,939 104,405 +827
Natural Gas(NYM)
Dec02 021107 3.900 4.020 3.805 3.831 -0.023 40,018 53,536 +1,252
Jan03 021107 4.000 4.100 3.955 3.971 unch 14,424 39,970 +1,534
Feb03 021107 3.960 4.040 3.920 3.936 unch 4,794 27,642 +56
Mar03 021107 3.900 3.990 3.860 3.876 -0.005 8,110 35,280 +789
Apr03 021107 3.800 3.850 3.780 3.780 -0.006 7,679 18,436 -2,752
May03 021107 3.790 3.830 3.740 3.750 -0.011 1,115 14,007 +3
Jun03 021107 3.835 3.850 3.770 3.782 -0.014 1,211 22,510 +330
Jul03 021107 3.860 3.880 3.810 3.817 -0.014 737 15,715 +413
Total Volume and Open Interest 84,963 398,396 +1,371
Brent Crude Oil(IPE)
Dec02 021107 23.86 24.60 23.30 23.48 -0.22 52,094 65,903 -8,159
Jan03 021107 23.85 24.48 23.23 23.37 -0.35 33,153 66,371 +3,518
Feb03 021107 23.82 24.32 23.20 23.28 -0.36 8,501 19,063 -615
Mar03 021107 23.76 24.09 23.07 23.12 -0.36 2,505 21,366 -367
Apr03 021107 23.64 23.92 22.98 22.98 -0.34 1,259 14,173 -607
May03 021107 23.46 23.60 22.75 22.83 -0.33 459 12,746 +48
Jun03 021107 23.26 23.53 22.68 22.68 -0.32 4,316 19,669 -360
Jul03 021107 23.17 23.17 22.55 22.55 -0.33 996 9,004 +273
Total Volume and Open Interest 111,373 281,484 -3,141
Gas Oil(IPE)
Nov02 021107 209.00 214.25 208.25 209.25 +1.75 10,389 27,471 -2,627
Dec02 021107 209.25 214.25 208.50 209.00 +1.00 15,484 66,968 -411
Jan03 021107 210.00 214.50 209.25 210.00 +1.00 8,251 41,787 -84
Feb03 021107 208.50 213.00 208.25 208.25 +1.00 803 12,720 +344
Mar03 021107 206.25 210.25 205.75 205.75 +0.75 1,041 9,193 +15
Apr03 021107 206.25 206.25 202.50 202.50 +0.75 472 8,089 -24
May03 021107 201.25 201.25 199.50 199.50 +0.25 7 1,955 +5
Jun03 021107 198.50 201.00 197.00 197.00 -0.25 1,990 19,549 +280
Total Volume and Open Interest 40,587 210,762 -2,002
US Dollar Index(NYBOT)
Dec02 021107 105.80 106.03 105.07 105.13 -0.65 1,328 14,339 +63
Mar03 021107 106.40 106.40 105.67 105.67 -0.63 7 2,068 +1
Jun03 021107 106.54 106.55 106.21 106.21 -0.61 0 4 +0
Total Volume and Open Interest 1,335 16,411 +64
Australian Dollar(CME)
Dec02 021107 56.23 56.50 56.20 56.41 +0.28 2,039 42,509 +1,228
Mar03 021107 55.95 55.97 55.95 55.96 +0.28 7 314 +2
Jun03 021107 55.51 55.51 55.51 55.51 +0.28 0 680 +0
Total Volume and Open Interest 2,046 43,691 +1,230
British Pound(CME)
Dec02 021107 156.52 157.76 156.36 157.70 +1.66 5,161 36,743 -73
Mar03 021107 156.40 156.90 156.40 156.74 +1.66 1 206 -2
Jun03 021107 155.78 155.78 155.78 155.78 +1.66 0 4 +0
Total Volume and Open Interest 5,162 36,954 -75
Canadian Dollar(CME)
Dec02 021107 64.33 64.38 64.14 64.17 -0.02 4,046 54,407 +1,647
Mar03 021107 64.10 64.19 63.90 63.96 -0.02 295 5,216 +257
Jun03 021107 63.84 63.92 63.75 63.76 -0.02 14 2,354 +3
Sep03 021107 63.62 63.62 63.57 63.57 -0.02 17 756 +2
Total Volume and Open Interest 4,372 63,140 +1,909
Japanese Yen(CME)
Dec02 021107 82.25 82.63 82.16 82.59 +0.34 9,652 72,342 -1,561
Mar03 021107 82.79 82.89 82.79 82.89 +0.34 184 1,161 +63
Jun03 021107 83.18 83.18 83.18 83.18 +0.34 0 50 +0
Total Volume and Open Interest 9,836 73,760 -1,498
Swiss Franc(CME)
Dec02 021107 68.43 69.06 68.28 69.01 +0.33 10,944 52,823 +7,062
Mar03 021107 68.74 69.17 68.74 69.14 +0.32 15 665 +7
Jun03 021107 69.28 69.28 69.28 69.28 +0.32 0 7 +0
Total Volume and Open Interest 10,959 53,526 +7,069
EuroFX(CME)
Dec02 021107 99.91 100.79 99.70 100.73 +0.65 9,429 102,842 +2,113
Mar03 021107 99.55 100.32 99.55 100.32 +0.62 7 1,145 +21
Jun03 021107 99.57 99.96 99.57 99.96 +0.60 68 333 +68
Total Volume and Open Interest 9,505 104,361 +2,203
Mexican Peso(CME)
Dec02 021107 9722.0 9755.0 9660.0 9675.0 -50.0 2,887 13,688 -29
Mar03 021107 9540.0 9540.0 9480.0 9485.0 -52.0 10 1,898 +5
Total Volume and Open Interest 2,898 16,023 -23
30-Year T-Bonds(CBOT)
Dec02 021107 110~10 112~07 110~10 111~30 +2~01 251,824 400,624 +3,784
Mar03 021107 109~18 110~30 109~07 110~22 +2~02 6,787 51,279 +1,508
Jun03 021107 109~13 109~13 109~13 109~13 +2~02 6 463 +5
Total Volume and Open Interest 258,617 452,368 +5,297
Municipal Bonds(CBOT)
Dec02 021107 107~13 108~18 107~05 108~10 +1~23 736 3,498 +14
Mar03 021107 101~21 102~22 101~21 102~22 +1~16 2 97 +0
Total Volume and Open Interest 738 3,595 +14
10-Year T-Notes(CBOT)
Dec02 021107 114~050 114~295 113~310 114~250 +0~300 549,173 877,833 -15,308
Mar03 021107 112~255 113~200 112~255 113~165 +1~005 26,013 83,953 +10,990
Total Volume and Open Interest 575,186 961,811 -4,318
5-Year T-Notes(CBOT)
Dec02 021107 113~020 113~180 113~020 113~145 +0~150 182,460 0 -644,292
Mar03 021107 112~085 112~090 112~050 112~055 +0~150 315 0 -20,854
Total Volume and Open Interest 182,775    
2 Year T-Notes(CBOT)
Dec02 021107 107~024 107~034 107~017 107~029 -0~007 9,438 108,209 +3,288
Mar03 021107 106~104 106~104 106~102 106~102 -0~010 1,310 1,310 +1,310
Total Volume and Open Interest 10,748 109,519 +4,598
3-Mth T-Bills(IMM)
Dec02 021107 98.81 98.81 98.81 98.81 -0.01 16 568 +14
Total Volume and Open Interest 16 572 +14
Eurodollars(CME)
Dec02 021107 98.625 98.640 98.600 98.625 -0.010 282,396 931,497 +5,553
Mar03 021107 98.575 98.615 98.570 98.605 -0.010 239,466 708,402 +14,857
Jun03 021107 98.330 98.400 98.330 98.385 -0.010 166,222 566,229 +8,439
Sep03 021107 97.980 98.085 97.975 98.065 unch 150,494 486,485 +16,343
Dec03 021107 97.600 97.700 97.580 97.675 -0.015 93,817 406,089 +4,480
Mar04 021107 97.150 97.275 97.150 97.255 +0.005 45,700 262,167 +4,416
Jun04 021107 96.770 96.910 96.750 96.890 +0.020 29,888 193,311 +3,365
Sep04 021107 96.465 96.645 96.465 96.625 +0.060 22,555 160,478 +3,345
Dec04 021107 96.390 96.470 96.380 96.450 +0.090 11,962 130,919 -365
Mar05 021107 96.230 96.305 96.210 96.295 +0.125 16,288 115,118 +140
Jun05 021107 96.020 96.150 96.020 96.140 +0.160 8,065 94,951 +2,300
Sep05 021107 95.900 96.020 95.900 96.015 +0.195 10,185 88,081 +1,793
Total Volume and Open Interest 1,125,776 4,662,172 +72,212
3-Mth Euro-Yen(CME)
Dec02 021107 99.92 99.92 99.92 99.92 unch 30 7,463 +6
Mar03 021107 99.89 99.89 99.89 99.89 unch 0 10,240 -12
Jun03 021107 99.91 99.91 99.91 99.91 unch 2 6,486 -2
Sep03 021107 99.89 99.89 99.89 99.89 unch 60 5,793 +12
Dec03 021107 99.87 99.87 99.87 99.87 unch 0 1,735 +0
Mar04 021107 99.83 99.83 99.83 99.83 unch 0 831 +7
Jun04 021107 99.82 99.82 99.82 99.82 unch 0 629 -34
Sep04 021107 99.77 99.77 99.77 99.77 unch 1 1,356 +1
Dec04 021107 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021107 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 93 38,755 -22
3-Mth Euro-Yen(SIMEX)
Dec02 021107 99.92 99.92 99.92 99.92 unch 900 51,637 -576
Mar03 021107 99.89 99.89 99.89 99.89 unch 452 39,061 -715
Jun03 021107 99.91 99.91 99.90 99.91 unch 859 46,631 -23
Sep03 021107 99.89 99.89 99.89 99.89 unch 1,650 32,015 -1,006
Dec03 021107 99.86 99.87 99.86 99.87 unch 533 26,156 -156
Mar04 021107 99.83 99.83 99.83 99.83 unch 0 20,411 +3
Jun04 021107 99.82 99.82 99.82 99.82 unch 10 11,877 -15
Sep04 021107 99.77 99.77 99.77 99.77 unch 260 3,071 +254
Total Volume and Open Interest 4,716 245,719 -2,232
German Euro-Bund(EUREX)
Dec02 021106 110.24 110.43 109.96 110.41 +0.08 690,103 723,746 -10,195
Mar03 021106 109.72 109.92 109.54 109.92 +0.07 7,595 9,349 +1,724
Jun03 021106 109.51 109.51 109.51 109.51 +0.08 3,245 2 -1
Total Volume and Open Interest 700,943 733,097 -8,472
German Euro-Bobl(EUREX)
Dec02 021106 108.71 108.77 108.48 108.74 +0.03 414,455 605,683 +6,920
Mar03 021106 108.52 108.64 108.40 108.62 unch 2,195 6,302 +399
Jun03 021106 108.24 108.24 108.24 108.24 +0.03 1,222 0 +0
Total Volume and Open Interest 417,872 611,985 +7,319
Long Gilt(LIFFE)
Dec02 021106 117~30 118~08 117~24 118~04 -0~01 32,923 84,251 +3,744
Mar03 021106 117~10 117~10 117~10 117~10 -0~01      
Total Volume and Open Interest 32,923 84,251 +3,744
3-Mth Short Sterling(LIFFE)
Dec02 021106 96.17 96.21 96.16 96.19 +0.02 29,063 0 +0
Mar03 021106 96.16 96.21 96.15 96.19 +0.01 34,259 0 +0
Jun03 021106 96.07 96.13 96.05 96.09 +0.01 21,363 0 +0
Total Volume and Open Interest 112,261    
3-Mth Euribor(LIFFE)
Dec02 021106 96.965 96.980 96.955 96.970 unch 160,026 624,065 -5,891
Mar03 021106 97.070 97.080 97.045 97.065 -0.015 114,006 495,014 +5,351
Jun03 021106 97.045 97.050 97.005 97.035 -0.015 92,554 340,636 +1,502
Total Volume and Open Interest 507,818 2,216,932 +4,647
3-Mth Aus T-Bills(SFE)
Dec02 021107 95.24 95.24 95.20 95.23 +0.01 9,148 318,440 +6,951
Mar03 021107 95.28 95.28 95.19 95.27 +0.04 6,198 93,935 +4,433
Jun03 021107 95.17 95.19 95.09 95.18 +0.04 1,432 45,474 +489
Sep03 021107 95.02 95.07 94.97 95.07 +0.05 763 22,518 -163
Dec03 021107 94.90 94.94 94.86 94.94 +0.05 644 14,918 +465
Mar04 021107 94.76 94.82 94.75 94.81 +0.04 190 9,642 +94
Jun04 021107 94.66 94.73 94.65 94.71 +0.05 20 6,521 -10
Sep04 021107 94.57 94.63 94.57 94.61 +0.04 25 4,615 -80
Dec04 021107 94.53 94.53 94.53 94.53 +0.05 4 2,236 -20
Mar05 021107 94.46 94.46 94.46 94.46 +0.05 2 761 +1
Total Volume and Open Interest 18,427 519,744 +12,160
10-Year Aus T-Bonds(SFE)
Dec02 021107 94.44 94.51 94.36 94.51 +0.11 17,784 236,920 +0
Mar03 021107 94.51 94.51 94.51 94.51 +0.11      
Total Volume and Open Interest 17,784 236,920 +11,602
3-Year Aus T-Bonds(SFE)
Dec02 021107 95.04 95.07 94.96 95.07 +0.06 36,805 533,916 +17,421
Mar03 021107 95.07 95.07 95.07 95.07 +0.06      
Total Volume and Open Interest 36,805 533,916 +17,421
Gold(CMX)
Dec02 021107 319.9 321.5 319.3 320.9 +3.0 14,493 96,448 -58
Feb03 021107 320.8 322.4 320.1 321.7 +3.0 941 11,526 +263
Apr03 021107 322.0 323.3 321.0 322.2 +2.9 67 6,785 +54
Jun03 021107 322.5 323.5 322.0 322.6 +2.9 76 6,881 +22
Aug03 021107 322.8 323.0 322.8 323.0 +2.9 0 8,219 +0
Oct03 021107 323.4 323.4 323.4 323.4 +2.9 0 1,087 +0
Total Volume and Open Interest 15,603 152,558 +289
Silver(CMX)
Dec02 021107 452.5 457.0 450.5 455.0 +6.7 2,739 52,849 -370
Mar03 021107 456.0 459.0 454.5 457.3 +6.6 327 15,810 +104
May03 021107 457.0 460.0 457.0 458.4 +6.5 0 2,476 -1
Jul03 021107 457.0 459.5 453.0 459.5 +6.5 52 6,358 +5
Sep03 021107 460.5 460.5 460.5 460.5 +6.5 0 869 +0
Total Volume and Open Interest 3,147 85,343 -260
Platinum(NYM)
Jan03 021107 583.8 585.5 581.0 584.0 +3.0 604 7,037 +223
Apr03 021107 579.0 579.0 576.0 576.0 +3.0 0 55 +0
Jul03 021107 572.5 572.5 572.5 572.5 +3.0 0 4 +0
Total Volume and Open Interest 604 7,096 +223
Palladium(NYME)
Dec02 021107 307.25 310.00 307.25 308.75 -4.25 145 1,649 -106
Mar03 021107 308.00 309.40 308.00 309.40 -4.25 22 168 +17
Total Volume and Open Interest 167 1,817 -89
Copper(CMX)
Dec02 021107 72.60 72.95 71.35 71.55 -1.50 6,825 55,446 +1,022
Mar03 021107 73.20 73.60 72.15 72.30 -1.45 1,047 9,798 +520
May03 021107 73.60 73.60 72.70 72.70 -1.45 13 4,204 -2
Jul03 021107 74.40 74.40 73.00 73.10 -1.45 30 3,652 -13
Sep03 021107 73.40 73.65 73.35 73.50 -1.45 25 4,181 -17
Total Volume and Open Interest 8,260 92,957 +1,495
DJIA Index(CBOT)
Dec02 021107 8680 8700 8525 8574 -193 26,072 34,493 +1,088
Mar03 021107 8677 8677 8555 8560 -195 58 380 +2
Jun03 021107 8545 8545 8545 8545 -196      
Total Volume and Open Interest 26,132 34,900 +1,090
S & P 500(CME)
Dec02 021107 915.50 917.00 897.00 902.40 -23.30 77,717 551,122 -2,862
Mar03 021107 912.00 912.00 898.00 901.40 -23.40 7,027 69,334 +6,724
Jun03 021107 901.40 901.40 901.40 901.40 -23.40 0 4,302 -65
Sep03 021107 902.10 902.10 902.10 902.10 -23.40 0 38 -5
Total Volume and Open Interest 84,744 624,815 +3,792
S & P 500 E-Mini(Globex)
Dec02 021107 926.00 926.25 897.00 902.50 -23.25 743,375 409,785 +12,183
Mar03 021107 918.75 924.75 896.75 901.50 -23.25 164 85 -11
Total Volume and Open Interest 743,539 409,870 +12,172
NASDAQ 100(CME)
Dec02 021107 1048.00 1050.00 1020.00 1029.50 -39.50 19,247 0 -77,066
Mar03 021107 1033.50 1033.50 1033.50 1033.50 -39.00 120 0 -3,291
Jun03 021107 1037.00 1037.00 1037.00 1037.00 -39.00      
Total Volume and Open Interest 19,367    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021106 1053.5 1073.0 1033.0 1069.0 +17.5 252,561 150,274 +3,052
Mar03 021106 1072.0 1072.5 1050.5 1072.5 +17.5 4 9 -2
Total Volume and Open Interest 252,565 150,283 +3,050
NYSE Composite(NYBOT)
Dec02 021107 486.00 486.00 480.00 480.00 -10.50 475 1,771 -39
Mar03 021107 479.50 479.50 479.50 479.50 -10.50 0 80 +0
Jun03 021107 479.00 479.00 479.00 479.00 -10.50      
Total Volume and Open Interest 475 1,851 -39
S & P Midcap 400(CME)
Dec02 021107 435.00 436.00 428.00 429.00 -11.25 1,003 15,201 +51
Mar03 021107 429.50 429.50 429.50 429.50 -11.25      
Jun03 021107 430.50 430.50 430.50 430.50 -11.25      
Total Volume and Open Interest 1,003 15,201 +51
Russell 2000(CME)
Dec02 021107 390.00 390.00 382.00 382.00 -11.25 2,555 25,132 +648
Mar03 021107 382.50 382.50 382.50 382.50 -11.25      
Jun03 021107 384.50 384.50 384.50 384.50 -11.25      
Total Volume and Open Interest 2,555 25,132 +648
Value Line(KCBT)
Dec02 021107 1038.00 1038.00 1011.50 1013.00 -31.00 232 279 +150
Total Volume and Open Interest 232 308 +150
Nikkei 225(CME)
Dec02 021106 8990 9070 8950 9040 +60 1,180 19,419 -42
Mar03 021106 9050 9050 9050 9050 +60 0 44 +0
Total Volume and Open Interest 1,180 19,466 -42
Nikkei 225(SIMEX)
Dec02 021107 8915 8950 8840 8885 -105 20,052 97,902 +272
Mar03 021107 8875 8875 8875 8875 -105 0 441 +0
Jun03 021107 8840 8840 8840 8840 -105      
Total Volume and Open Interest 20,062 98,853 +272
CAC 40(MATIF)
Nov02 021106 3261.0 3308.5 3198.0 3220.5 -34.5 62,778 427,007 +16,479
Dec02 021106 3295.0 3310.0 3215.5 3227.5 -34.5 2,949 123,072 +342
Jan03 021106 3234.5 3234.5 3234.5 3234.5 -34.5      
Total Volume and Open Interest 66,027 583,182 +17,121
DAX Index(EUREX)
Dec02 021107 3328.0 3348.0 3141.0 3188.0 -128.5 79,064 224,806 +2,131
Mar03 021107 3359.5 3364.5 3180.0 3212.0 -130.0 114 11,515 +81
Jun03 021107 3384.0 3384.0 3215.0 3236.0 -131.0 43 1,903 +39
Total Volume and Open Interest 79,221 238,224 +2,251
FT-SE 100(LIFFE)
Dec02 021107 4131.00 4158.00 4058.00 4075.00 -39.50 124,022 399,137 -7,578
Mar03 021107 4130.00 4130.00 4059.50 4059.50 -40.00 1,396 42,010 +1,263
Jun03 021107 4121.50 4135.00 4070.00 4070.00 -39.50 107 20,899 +97
Total Volume and Open Interest 126,689 464,860 -5,322
SPI 200(SFE)
Dec02 021106 3076.0 3084.0 3068.0 3076.0 +14.0 10,002 149,570 +2,416
Mar03 021106 3081.0 3083.0 3081.0 3083.0 +17.0 7 1,952 -9
Jun03 021106 3088.0 3088.0 3088.0 3088.0 +15.0 0 1,238 +0
Total Volume and Open Interest 10,009 153,698 +2,407
GSCI(CME)
Nov02 021107 212.90 212.90 207.00 207.00 -2.50 31 15,341 -17
Dec02 021107 212.90 213.00 207.80 207.80 -2.20 5 63 +5
Jan03 021107 207.00 207.00 207.00 207.00 -1.75      
Total Volume and Open Interest 36 15,404 -12
Bridge CRB Index(NYBOT)
Jan03 021107 229.50 229.50 228.50 228.70 +0.45 35 272 +4
Feb03 021107 227.75 227.95 227.75 227.95 +0.45 0 219 +0
Apr03 021107 226.70 226.70 226.70 226.70 +0.45 8 114 +3
Total Volume and Open Interest 62 770 -2
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php