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 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021114 567.00 570.50 562.25 569.50 +2.25 2,575 1,409 -1,131
Jan03 021114 563.00 568.00 560.00 567.25 +4.25 44,357 82,612 -2,883
Mar03 021114 559.50 562.25 556.00 561.75 +2.50 8,160 44,222 +1,630
May03 021114 552.50 553.50 548.50 553.25 +1.25 4,915 36,006 +697
Jul03 021114 550.00 550.50 545.50 549.25 +0.25 1,865 21,581 +96
Aug03 021114 543.00 543.00 539.00 539.75 -1.25 228 2,069 -82
Sep03 021114 520.00 520.00 520.00 520.00 unch 0 267 +0
Total Volume and Open Interest 63,473 201,132 -1,226
Soybean Meal(CBOT)
Dec02 021114 164.10 166.90 164.00 165.60 +2.10 13,135 42,014 -2,331
Jan03 021114 164.80 167.60 164.70 166.30 +1.90 7,687 17,105 -305
Mar03 021114 165.50 167.50 164.80 166.10 +1.00 4,855 20,618 -122
May03 021114 163.30 164.40 162.80 163.70 +0.60 4,820 21,631 +540
Jul03 021114 162.50 162.80 161.50 162.30 +0.40 2,818 17,770 +206
Aug03 021114 161.50 161.50 160.30 160.80 -0.40 1,579 2,868 +37
Sep03 021114 159.00 159.00 157.30 158.20 -0.20 242 3,469 +37
Oct03 021114 156.00 156.00 154.70 154.70 -0.70 156 2,472 +40
Total Volume and Open Interest 35,847 137,024 -1,918
Soybean Oil(CBOT)
Dec02 021114 22.30 22.52 22.06 22.45 +0.17 17,580 67,959 -1,682
Jan03 021114 22.27 22.52 22.08 22.45 +0.16 9,665 36,019 +1,891
Mar03 021114 22.19 22.38 21.99 22.29 +0.10 5,535 25,788 +617
May03 021114 21.94 22.04 21.75 21.97 +0.03 3,309 19,498 +726
Jul03 021114 21.75 21.83 21.55 21.76 unch 2,189 10,244 +641
Aug03 021114 21.30 21.39 21.28 21.37 -0.01 681 2,808 +387
Sep03 021114 20.95 20.95 20.85 20.85 -0.10 256 1,274 +128
Oct03 021114 20.65 20.70 20.45 20.45 -0.05 136 822 +107
Total Volume and Open Interest 39,890 172,094 +2,744
Canola(WCE)
Nov02 021114 445.0 448.5 445.0 448.5 +6.5 17 162 -16
Jan03 021114 450.3 453.0 446.8 452.5 +3.3 4,209 28,292 -1,097
Mar03 021114 456.8 458.5 453.0 457.9 +2.1 2,226 14,545 -18
May03 021114 460.5 462.0 457.0 461.5 +4.1 694 6,952 +436
Jul03 021114 460.0 462.1 458.0 460.8 +4.2 318 1,752 +127
Total Volume and Open Interest 7,969 55,532 -628
Corn(CBOT)
Dec02 021114 241.50 245.00 241.50 244.00 +3.50 60,505 167,449 -6,246
Mar03 021114 245.00 247.00 244.25 245.25 +1.00 31,106 185,405 +4,231
May03 021114 247.00 249.00 246.25 247.00 +0.75 6,199 53,631 +746
Jul03 021114 248.25 250.25 247.75 248.75 +2.00 6,339 51,815 +884
Sep03 021114 245.50 246.50 244.00 244.00 unch 814 13,222 +136
Dec03 021114 243.00 243.75 241.25 241.50 -1.00 3,262 35,622 +956
Total Volume and Open Interest 108,717 511,936 +1,079
Wheat(CBOT)
Dec02 021114 380.00 392.00 380.00 391.25 +10.25 21,121 34,199 -4,508
Mar03 021114 382.00 390.00 381.50 388.50 +6.75 11,422 44,111 +2,375
May03 021114 359.50 368.00 359.50 364.50 +5.00 672 3,583 +193
Jul03 021114 317.50 322.00 317.50 320.00 +2.75 2,974 13,211 -178
Sep03 021114 323.00 325.50 323.00 323.50 +2.50 203 1,735 +120
Total Volume and Open Interest 36,600 100,322 -2,023
Wheat(KCBT)
Dec02 021114 420.50 439.00 420.50 438.50 +20.75 7,485 22,507 -344
Mar03 021114 417.00 432.00 416.25 430.50 +15.25 10,364 26,175 -646
May03 021114 395.00 405.50 395.00 405.00 +13.00 1,587 4,771 -45
Jul03 021114 354.00 363.00 353.50 362.75 +9.25 2,097 9,136 -479
Sep03 021114 355.00 361.00 355.00 361.00 +7.00 306 1,869 +74
Total Volume and Open Interest 21,884 65,354 -1,431
Wheat(MGE)
Dec02 021114 432.00 452.00 432.00 450.75 +21.75 2,764 11,763 -302
Mar03 021114 438.00 455.50 438.00 453.75 +18.75 3,771 12,294 -269
May03 021114 439.00 447.00 436.00 447.00 +17.00 784 3,585 -27
Jul03 021114 420.00 433.00 420.00 431.25 +13.25 218 1,677 -49
Sep03 021114 390.00 398.25 390.00 398.25 +11.25 187 1,177 -116
Total Volume and Open Interest 7,751 31,533 -758
Oats(CBOT)
Dec02 021114 188.75 191.00 187.25 188.50 unch 1,271 5,730 -49
Mar03 021114 189.50 191.50 187.75 188.75 +0.25 584 3,285 +73
May03 021114 181.00 183.00 180.50 183.00 +3.00 95 800 +20
Jul03 021114 171.00 171.00 171.00 171.00 +1.00 32 80 -1
Total Volume and Open Interest 1,982 9,912 +43
Rough Rice(CBOT)
Nov02 021114 3.85 3.85 3.83 3.83 -0.03 23 135 -32
Jan03 021114 4.03 4.04 3.97 4.01 -0.02 637 5,211 +9
Mar03 021114 4.25 4.26 4.20 4.22 -0.03 114 1,686 +30
May03 021114 4.47 4.47 4.44 4.44 -0.03 14 1,013 +5
Total Volume and Open Interest 794 8,994 +16
Live Cattle(CME)
Dec02 021114 73.200 73.500 73.175 73.225 +0.125 7,014 42,635 -957
Feb03 021114 76.900 77.075 76.725 76.750 -0.225 5,177 36,994 +1,740
Apr03 021114 76.300 76.450 76.100 76.175 -0.025 2,371 23,889 -151
Jun03 021114 70.050 70.250 70.025 70.200 +0.125 1,169 13,736 -223
Aug03 021114 68.650 68.750 68.600 68.650 +0.075 878 2,987 +217
Oct03 021114 69.800 69.800 69.800 69.800 +0.050 7 701 -4
Total Volume and Open Interest 16,616 120,942 +622
Feeder Cattle(CME)
Nov02 021114 83.100 83.175 83.000 83.050 unch 558 2,713 -114
Jan03 021114 83.200 83.350 83.025 83.050 unch 1,208 7,783 +368
Mar03 021114 81.050 81.150 80.925 80.975 -0.025 258 2,441 +67
Apr03 021114 80.550 80.550 80.250 80.275 -0.025 51 855 +4
May03 021114 80.400 80.650 80.350 80.400 +0.100 11 400 +2
Aug03 021114 82.400 82.550 82.400 82.500 +0.100 7 248 +7
Sep03 021114 82.250 82.450 82.250 82.450 +0.025 2 24 +0
Total Volume and Open Interest 2,095 14,465 +334
Lean Hogs(CME)
Dec02 021114 45.150 45.750 44.400 44.600 -0.550 5,825 21,168 -1,005
Feb03 021114 52.750 53.250 51.400 51.500 -0.875 3,496 12,860 +835
Apr03 021114 56.000 56.650 55.400 55.550 -0.625 1,050 3,806 +555
May03 021114 61.100 61.500 60.700 60.975 -0.125 94 1,233 +110
Jun03 021114 63.100 63.750 62.950 63.100 -0.200 426 2,512 +305
Jul03 021114 61.000 61.150 60.550 60.550 -0.400 117 628 +111
Aug03 021114 58.000 58.150 57.900 57.950 +0.250 126 325 +57
Oct03 021114 51.900 51.950 51.850 51.925 -0.125 13 65 +7
Total Volume and Open Interest 11,152 42,615 +979
Pork Bellies(CME)
Feb03 021114 81.650 83.000 81.600 82.000 +0.325 340 1,713 +97
Mar03 021114 82.200 82.200 81.300 81.300 +0.350 24 131 +9
May03 021114 83.000 83.000 81.750 81.750 +0.250 0 34 +0
Jul03 021114 81.000 81.000 81.000 81.000 unch 1 26 +0
Aug03 021114 79.000 79.000 79.000 79.000 unch 0 4 +0
Total Volume and Open Interest 365 1,908 +106
Cocoa(NYBOT)
Dec02 021114 1755 1830 1752 1753 +31 3,846 2,562 -4,033
Mar03 021114 1750 1790 1717 1721 +5 6,438 29,146 +1,785
May03 021114 1765 1770 1710 1715 +3 720 9,710 +242
Jul03 021114 1765 1765 1703 1706 +2 391 7,701 -96
Sep03 021114 1768 1770 1703 1703 +2 29 9,104 +20
Dec03 021114 1743 1743 1704 1704 +2 4 10,596 +12
Mar04 021114 1709 1709 1709 1709 +3 455 3,024 +167
Total Volume and Open Interest 11,899 80,107 -1,888
Coffee "C"(NYBOT)
Dec02 021114 63.50 64.70 63.25 64.25 +0.25 9,393 18,043 -5,633
Mar03 021114 67.50 68.10 66.75 67.70 +0.35 9,453 32,604 +4,493
May03 021114 69.50 70.10 68.80 69.60 +0.35 935 8,817 +396
Jul03 021114 71.50 71.75 70.80 71.40 +0.35 319 6,800 +101
Sep03 021114 73.50 73.60 73.00 73.15 +0.35 137 4,121 +48
Dec03 021114 75.25 76.25 75.25 75.25 +0.35 28 761 +8
Total Volume and Open Interest 20,265 72,441 -587
Orange Juice(NYBOT)
Jan03 021114 100.75 101.25 100.00 101.20 +0.65 520 12,026 +17
Mar03 021114 103.10 103.60 102.80 103.55 +0.45 249 4,719 +18
May03 021114 104.50 105.20 104.50 105.15 +0.45 3 4,160 +2
Jul03 021114 106.00 106.20 106.00 106.20 +0.25 0 805 +0
Sep03 021114 106.40 106.95 106.25 106.95 +0.55 11 57 +10
Total Volume and Open Interest 785 22,099 +47
Sugar #11(NYBOT)
Mar03 021114 6.75 6.90 6.70 6.87 +0.12 40,794 120,591 -9,924
May03 021114 6.33 6.40 6.32 6.39 +0.06 4,869 26,254 +662
Jul03 021114 5.89 5.93 5.85 5.89 +0.01 4,809 24,532 -337
Oct03 021114 5.87 5.92 5.82 5.85 -0.01 2,537 16,961 +591
Mar04 021114 5.91 5.93 5.87 5.88 unch 1,621 7,876 +621
Total Volume and Open Interest 55,605 202,074 -7,938
London Cocoa(LCE)
Dec02 021114 1137 1177 1135 1136 +1 2,175 33,639 -905
Mar03 021114 1167 1200 1161 1162 unch 4,384 65,604 +910
May03 021114 1185 1215 1178 1178 unch 576 26,166 +156
Jul03 021114 1211 1227 1191 1192 unch 258 14,163 +43
Sep03 021114 1222 1229 1203 1203 unch 50 10,753 +47
Dec03 021114 1227 1237 1209 1209 +1 71 14,744 +7
Mar04 021114 1242 1250 1224 1224 +2 239 4,071 +239
Total Volume and Open Interest 7,753 169,618 +497
London Coffee(LCE)
Nov02 021114 759.00 787.00 758.00 785.00 +27.00 161 2,418 -129
Jan03 021114 753.00 790.00 753.00 784.00 +24.00 3,244 57,134 -462
Mar03 021114 769.00 803.00 769.00 798.00 +24.00 1,323 33,870 +204
May03 021114 787.00 817.00 787.00 812.00 +23.00 862 15,988 +178
Jul03 021114 800.00 829.00 800.00 826.00 +22.00 350 14,480 +53
Sep03 021114 812.00 842.00 812.00 841.00 +22.00 212 7,472 +144
Total Volume and Open Interest 6,746 135,761 +231
London Sugar(LCE)
Dec02 021114 211.10 211.10 205.00 209.50 -0.60 3,256 4,621 -1,900
Mar03 021114 190.20 197.00 190.20 196.10 +6.00 5,460 30,332 -578
May03 021114 184.70 187.00 184.00 186.10 +2.50 754 7,217 +345
Aug03 021114 179.50 180.50 178.30 179.10 +1.10 338 6,029 -53
Oct03 021114 169.10 169.90 168.80 169.10 +1.50 259 3,918 +118
Total Volume and Open Interest 10,217 55,087 -1,966
Cotton(NYBOT)
Dec02 021114 47.55 47.95 47.10 47.67 +0.32 8,967 31,194 -4,120
Mar03 021114 49.50 50.20 49.35 49.94 +0.53 6,835 28,926 +2,143
May03 021114 53.40 53.75 52.92 53.59 +0.42 1,095 14,608 +294
Jul03 021114 54.25 54.60 54.15 54.50 +0.40 103 5,319 +1
Oct03 021114 54.10 54.30 54.10 54.30 +0.45 0 249 +0
Dec03 021114 54.70 54.85 54.60 54.80 +0.15 82 2,686 +36
Total Volume and Open Interest 17,082 83,596 -1,646
Lumber(CME)
Nov02 021114 205.0 207.4 203.0 203.9 -0.4 295 329 -144
Jan03 021114 227.5 229.3 226.5 228.7 +4.2 313 2,422 +61
Mar03 021114 242.0 243.6 242.0 243.3 +2.3 79 462 +40
May03 021114 251.5 253.5 251.0 253.5 +4.5 10 158 +1
Total Volume and Open Interest 712 3,417 -38
Crude Oil(NYM)
Dec02 021114 25.45 25.50 24.85 25.29 +0.10 116,923 94,665 -5,788
Jan03 021114 24.72 24.72 24.15 24.49 +0.01 90,477 122,030 +15,097
Feb03 021114 24.40 24.40 23.90 24.26 +0.05 15,690 34,229 +2,837
Mar03 021114 24.15 24.20 23.85 24.13 +0.08 6,314 25,715 +596
Apr03 021114 24.10 24.10 23.70 24.01 +0.11 2,127 27,456 -64
May03 021114 23.85 23.89 23.70 23.89 +0.13 1,085 19,397 -49
Jun03 021114 23.70 23.77 23.48 23.77 +0.14 4,848 29,376 +240
Jul03 021114 23.48 23.65 23.48 23.65 +0.14 844 17,051 -22
Aug03 021114 23.30 23.54 23.30 23.54 +0.14 100 10,519 -50
Sep03 021114 23.28 23.45 23.28 23.45 +0.14 106 14,898 +25
Total Volume and Open Interest 244,347 513,033 +14,222
Heating Oil(NYM)
Dec02 021114 67.50 67.80 66.40 67.69 +0.44 29,091 44,451 -2,910
Jan03 021114 68.10 68.30 66.90 68.12 +0.36 16,757 43,603 +1,907
Feb03 021114 67.90 68.00 66.80 67.82 +0.21 3,737 20,295 +309
Mar03 021114 66.30 66.50 65.85 66.27 +0.11 1,733 12,823 +378
Apr03 021114 64.85 64.95 64.15 64.77 +0.06 2,442 13,351 +217
May03 021114 63.50 63.50 63.00 63.27 +0.01 1,136 5,122 +359
Jun03 021114 62.70 63.25 62.70 62.82 -0.09 2,225 6,127 +325
Jul03 021114 63.30 63.30 62.80 62.82 -0.09 587 3,542 -150
Aug03 021114 63.05 63.60 63.05 63.07 -0.09 177 2,829 +84
Sep03 021114 63.80 63.86 63.60 63.67 -0.09 191 2,003 +68
Total Volume and Open Interest 58,858 162,437 +791
Unleaded Gas(NYM)
Dec02 021114 68.80 69.90 68.50 69.76 +1.22 25,564 33,409 -1,086
Jan03 021114 67.10 67.50 66.50 67.21 +0.34 15,145 29,088 +1,481
Feb03 021114 67.20 67.60 66.90 67.41 +0.29 1,817 12,290 +277
Mar03 021114 68.25 68.25 68.11 68.11 +0.24 754 8,783 +149
Apr03 021114 75.15 75.15 74.61 74.61 +0.34 957 7,877 -110
May03 021114 74.85 74.85 74.71 74.71 +0.36 206 4,640 +115
Jun03 021114 74.35 74.35 74.16 74.16 +0.41 277 3,414 +51
Jul03 021114 73.35 73.35 73.06 73.06 +0.41 227 1,818 +131
Total Volume and Open Interest 45,925 106,730 +1,294
Natural Gas(NYM)
Dec02 021114 3.910 4.000 3.780 3.869 -0.008 50,922 46,126 -1,964
Jan03 021114 4.005 4.100 3.910 3.984 +0.002 17,514 45,297 +1,779
Feb03 021114 3.960 3.985 3.885 3.939 +0.003 4,964 29,024 +390
Mar03 021114 3.900 3.925 3.810 3.889 +0.019 4,920 36,388 +838
Apr03 021114 3.810 3.815 3.760 3.809 +0.039 2,563 17,527 -497
May03 021114 3.790 3.790 3.730 3.784 +0.044 1,245 13,933 +208
Jun03 021114 3.780 3.805 3.750 3.798 +0.031 722 22,648 -42
Jul03 021114 3.840 3.840 3.780 3.833 +0.031 429 15,724 +233
Total Volume and Open Interest 91,037 396,396 -303
Brent Crude Oil(IPE)
Jan03 021114 23.00 23.15 22.65 23.00 +0.14 85,498 81,027 +1,632
Feb03 021114 23.00 23.19 22.70 23.06 +0.15 16,343 41,506 +3,562
Mar03 021114 22.86 23.04 22.61 22.97 +0.16 3,289 21,830 +472
Apr03 021114 22.81 22.93 22.55 22.86 +0.15 4,856 17,866 +1,415
May03 021114 22.65 22.82 22.49 22.75 +0.15 2,191 13,833 +639
Jun03 021114 22.55 22.76 22.40 22.64 +0.16 3,414 22,328 +703
Jul03 021114 22.65 22.65 22.50 22.56 +0.16 230 9,157 +130
Aug03 021114 22.32 22.49 22.32 22.49 +0.17 100 5,079 -100
Total Volume and Open Interest 175,465 282,987 -20,818
Gas Oil(IPE)
Dec02 021114 197.50 201.25 197.25 200.25 +4.00 16,258 65,946 -3,893
Jan03 021114 199.00 202.25 198.50 201.50 +3.50 13,499 48,255 +127
Feb03 021114 199.75 201.25 199.00 200.75 +3.25 1,971 14,981 +570
Mar03 021114 198.50 200.25 197.25 199.50 +3.25 470 9,302 +50
Apr03 021114 196.50 197.25 196.50 197.25 +3.25 110 8,133 +5
May03 021114 195.50 195.50 195.00 195.25 +3.25 255 2,227 +251
Jun03 021114 192.50 194.25 191.50 193.75 +3.25 2,865 20,314 +296
Jul03 021114 194.50 194.50 194.50 194.50 +3.50 0 1,481 +0
Total Volume and Open Interest 38,128 193,707 -5,699
US Dollar Index(NYBOT)
Dec02 021114 105.31 105.62 104.98 105.42 +0.15 772 18,812 +103
Mar03 021114 105.86 106.12 105.60 105.97 +0.15 57 2,136 +0
Jun03 021114 106.52 106.52 106.52 106.52 +0.15 0 4 +0
Total Volume and Open Interest 829 20,952 +103
Australian Dollar(CME)
Dec02 021114 56.13 56.25 56.09 56.22 +0.37 1,059 42,165 +42
Mar03 021114 55.60 55.80 55.60 55.77 +0.37 50 364 +19
Jun03 021114 55.45 55.45 55.32 55.32 +0.37 0 680 +0
Total Volume and Open Interest 1,109 43,456 +61
British Pound(CME)
Dec02 021114 158.52 158.58 157.42 157.74 -0.42 2,395 44,927 -564
Mar03 021114 157.54 157.54 156.50 156.74 -0.42 301 475 +38
Jun03 021114 155.76 155.76 155.76 155.76 -0.42 0 4 +0
Total Volume and Open Interest 2,696 45,407 -526
Canadian Dollar(CME)
Dec02 021114 63.37 63.48 63.28 63.43 +0.03 6,262 49,812 -484
Mar03 021114 63.14 63.25 63.10 63.21 +0.03 382 6,152 +244
Jun03 021114 62.89 63.01 62.89 63.01 +0.03 380 2,584 +168
Sep03 021114 62.74 62.82 62.74 62.82 +0.03 104 809 +46
Total Volume and Open Interest 7,169 59,839 +7
Japanese Yen(CME)
Dec02 021114 83.65 83.67 83.10 83.19 -0.06 4,434 75,935 +234
Mar03 021114 83.92 83.92 83.40 83.49 -0.06 50 1,186 +12
Jun03 021114 83.78 83.78 83.78 83.78 -0.06 0 50 +0
Total Volume and Open Interest 4,484 77,378 -44
Swiss Franc(CME)
Dec02 021114 68.92 68.92 68.43 68.62 -0.05 4,836 53,513 -245
Mar03 021114 69.05 69.05 68.60 68.74 -0.05 354 893 -9
Jun03 021114 68.88 68.88 68.88 68.88 -0.05 0 8 +0
Total Volume and Open Interest 5,190 54,445 -254
EuroFX(CME)
Dec02 021114 100.74 100.76 100.13 100.41 -0.09 8,471 105,619 +1,825
Mar03 021114 100.35 100.36 99.85 100.01 -0.09 146 1,557 +15
Jun03 021114 99.45 99.65 99.45 99.65 -0.09 5 339 +2
Total Volume and Open Interest 8,622 107,556 +1,842
Mexican Peso(CME)
Dec02 021114 9682.0 9760.0 9682.0 9730.0 +25.0 5,405 17,154 +597
Mar03 021114 9520.0 9555.0 9520.0 9542.0 +25.0 345 2,974 +135
Total Volume and Open Interest 5,989 20,740 +807
30-Year T-Bonds(CBOT)
Dec02 021114 113~04 113~08 110~24 111~07 -1~27 214,385 413,102 +4,450
Mar03 021114 111~29 111~29 109~16 109~31 -1~27 4,338 57,610 +1,265
Jun03 021114 110~21 110~21 108~09 108~23 -1~27 36 548 +0
Total Volume and Open Interest 218,759 471,348 +5,715
Municipal Bonds(CBOT)
Dec02 021114 108~27 108~27 107~11 107~13 -1~19 455 3,798 +96
Mar03 021114 102~25 102~25 101~09 101~09 -1~22 27 163 +36
Total Volume and Open Interest 482 3,961 +132
10-Year T-Notes(CBOT)
Dec02 021114 115~105 115~120 113~205 113~305 -1~100 449,842 809,356 -23,092
Mar03 021114 113~075 113~275 112~175 112~225 -1~125 40,913 125,825 +14,206
Total Volume and Open Interest 490,755 935,206 -8,886
5-Year T-Notes(CBOT)
Dec02 021114 113~175 113~180 112~255 112~260 -0~285 138,277 0 -626,536
Mar03 021114 111~255 111~270 111~170 111~170 -0~285 5,376 0 -54,348
Total Volume and Open Interest 143,653    
2 Year T-Notes(CBOT)
Dec02 021114 107~053 107~053 107~021 107~022 -0~038 6,468 112,381 +1,162
Mar03 021114 107~000 107~000 106~092 106~092 -0~041 0 1,310 +0
Total Volume and Open Interest 6,468 113,691 +1,162
3-Mth T-Bills(IMM)
Dec02 021114 98.79 98.79 98.79 98.79 unch 1 570 -1
Total Volume and Open Interest 1 574 -1
Eurodollars(CME)
Dec02 021114 98.605 98.610 98.585 98.590 -0.020 144,051 929,527 -10,441
Mar03 021114 98.585 98.590 98.525 98.535 -0.055 109,151 709,871 -1,618
Jun03 021114 98.375 98.380 98.275 98.280 -0.110 123,406 563,391 -5,253
Sep03 021114 98.090 98.095 97.935 97.940 -0.165 115,902 482,945 -2,344
Dec03 021114 97.740 97.750 97.565 97.570 -0.200 103,907 405,957 +6,001
Mar04 021114 97.365 97.365 97.170 97.175 -0.205 39,546 254,314 -1,855
Jun04 021114 97.000 97.005 96.800 96.815 -0.205 22,403 189,580 -3,254
Sep04 021114 96.720 96.720 96.530 96.540 -0.205 23,670 163,687 -3,081
Dec04 021114 96.510 96.510 96.330 96.330 -0.200 9,433 130,261 -2,249
Mar05 021114 96.335 96.335 96.160 96.160 -0.195 9,207 114,346 -1,457
Jun05 021114 96.165 96.165 95.990 95.990 -0.195 7,878 92,905 -2,454
Sep05 021114 96.020 96.020 95.830 95.840 -0.200 10,556 94,927 -1,081
Total Volume and Open Interest 757,387 4,640,604 -45,368
3-Mth Euro-Yen(CME)
Dec02 021114 99.92 99.92 99.92 99.92 unch 19 9,613 +0
Mar03 021114 99.88 99.88 99.88 99.88 -0.01 50 10,727 -287
Jun03 021114 99.90 99.90 99.90 99.90 -0.01 10 6,582 -88
Sep03 021114 99.88 99.88 99.87 99.87 -0.02 1 5,812 +14
Dec03 021114 99.85 99.85 99.85 99.85 -0.02 0 1,735 +0
Mar04 021114 99.81 99.81 99.81 99.81 -0.01 0 824 +0
Jun04 021114 99.79 99.79 99.79 99.79 -0.02 0 630 +0
Sep04 021114 99.75 99.75 99.74 99.74 -0.03 1 1,360 +1
Dec04 021114 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021114 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 81 41,505 -360
3-Mth Euro-Yen(SIMEX)
Dec02 021114 99.92 99.92 99.91 99.91 0.00 3 51,379 -133
Mar03 021114 99.89 99.89 99.88 99.89 0.00 1,757 39,071 -300
Jun03 021114 99.90 99.90 99.89 99.90 0.00 288 46,274 -33
Sep03 021114 99.89 99.89 99.87 99.88 -0.01 183 31,982 +4
Dec03 021114 99.86 99.86 99.85 99.85 -0.02 361 25,903 +131
Mar04 021114 99.82 99.82 99.80 99.80 -0.02 164 20,555 +105
Jun04 021114 99.81 99.81 99.79 99.79 -0.02 189 12,143 -7
Sep04 021114 99.77 99.77 99.75 99.75 -0.02 173 3,350 +73
Total Volume and Open Interest 3,283 245,580 -97
German Euro-Bund(EUREX)
Dec02 021113 112.19 112.31 111.90 112.15 -0.05 749,698 727,083 +8,198
Mar03 021113 111.80 111.80 111.51 111.72 -0.06 3,666 22,490 +2,653
Jun03 021113 111.25 111.25 111.25 111.25 -0.05 3,118 2 +0
Total Volume and Open Interest 756,482 749,575 +10,851
German Euro-Bobl(EUREX)
Dec02 021113 109.72 109.80 109.52 109.72 +0.02 447,877 608,495 +9,340
Mar03 021113 109.64 109.71 109.60 109.71 +0.01 1,953 8,216 -18
Jun03 021113 109.22 109.22 109.22 109.22 +0.01 1,144 0 +0
Total Volume and Open Interest 450,974 616,711 +9,322
Long Gilt(LIFFE)
Dec02 021113 119~30 120~02 119~20 119~26 -0~05 31,696 80,043 -1,101
Mar03 021113 119~02 119~02 119~02 119~02 -0~03      
Total Volume and Open Interest 31,696 80,043 -1,101
3-Mth Short Sterling(LIFFE)
Dec02 021113 96.08 96.09 96.03 96.05 -0.04 19,798 0 +0
Mar03 021113 96.12 96.13 96.06 96.07 -0.06 37,855 0 +0
Jun03 021113 96.09 96.09 96.01 96.02 -0.06 24,457 0 +0
Total Volume and Open Interest 110,023    
3-Mth Euribor(LIFFE)
Dec02 021113 97.050 97.060 97.030 97.055 +0.010 123,564 603,372 +22,782
Mar03 021113 97.190 97.220 97.165 97.190 unch 119,647 504,655 +688
Jun03 021113 97.205 97.230 97.175 97.195 -0.010 83,052 342,786 +3,805
Total Volume and Open Interest 484,798 2,243,099 +24,105
3-Mth Aus T-Bills(SFE)
Dec02 021114 95.29 95.29 95.24 95.26 -0.04 9,947 233,347 +2,388
Mar03 021114 95.38 95.41 95.37 95.41 +0.01 7,745 98,963 -1,336
Jun03 021114 95.35 95.37 95.34 95.37 +0.01 2,699 47,238 -1,791
Sep03 021114 95.27 95.28 95.26 95.27 unch 1,429 23,767 +326
Dec03 021114 95.18 95.18 95.16 95.17 unch 464 14,284 -61
Mar04 021114 95.05 95.05 95.05 95.05 unch 81 9,594 -83
Jun04 021114 94.94 94.94 94.94 94.94 unch 14 6,260 -47
Sep04 021114 94.85 94.85 94.85 94.85 unch 89 4,668 -104
Dec04 021114 94.76 94.76 94.76 94.76 unch 0 1,947 +0
Mar05 021114 94.69 94.69 94.69 94.69 unch 0 491 +0
Total Volume and Open Interest 22,468 441,188 -708
10-Year Aus T-Bonds(SFE)
Dec02 021114 94.81 94.82 94.78 94.81 +0.01 20,560 181,076 +0
Mar03 021114 94.81 94.81 94.81 94.81 +0.01      
Total Volume and Open Interest 20,560 181,076 +3,222
3-Year Aus T-Bonds(SFE)
Dec02 021114 95.28 95.28 95.25 95.26 -0.02 42,477 573,618 -14,107
Mar03 021114 95.26 95.26 95.26 95.26 -0.02      
Total Volume and Open Interest 42,477 573,618 -14,107
Gold(CMX)
Dec02 021114 319.5 319.6 317.2 318.1 -0.8 58,895 105,246 -2,239
Feb03 021114 320.5 320.8 318.1 318.9 -0.8 4,313 19,937 +2,251
Apr03 021114 321.5 321.5 319.0 319.5 -0.7 340 7,145 +116
Jun03 021114 321.5 321.5 319.3 319.9 -0.7 1,077 7,971 +401
Aug03 021114 321.0 321.0 320.4 320.4 -0.6 52 8,194 -43
Oct03 021114 320.9 320.9 320.9 320.9 -0.5 0 1,083 +0
Total Volume and Open Interest 65,097 175,154 +472
Silver(CMX)
Dec02 021114 457.5 458.0 453.5 456.2 +0.2 15,128 47,434 +1,092
Mar03 021114 461.0 461.0 456.0 458.5 +0.2 1,413 21,219 +854
May03 021114 460.0 461.0 457.0 459.6 +0.2 167 2,663 +158
Jul03 021114 459.5 460.7 459.0 460.7 +0.3 52 6,669 +15
Sep03 021114 461.6 461.6 461.6 461.6 +0.3 5 869 +0
Total Volume and Open Interest 16,863 86,222 +2,119
Platinum(NYM)
Jan03 021114 585.0 587.0 583.5 586.3 +1.0 1,186 7,232 +187
Apr03 021114 578.4 578.4 578.4 578.4 +0.1 1 60 +0
Jul03 021114 574.9 574.9 574.9 574.9 +0.1 0 4 +0
Total Volume and Open Interest 1,187 7,296 +187
Palladium(NYME)
Dec02 021114 290.00 292.80 288.00 292.80 +6.80 322 1,746 -22
Mar03 021114 290.00 292.80 290.00 292.80 +6.80 113 363 +103
Total Volume and Open Interest 435 2,109 +81
Copper(CMX)
Dec02 021114 71.55 71.65 71.15 71.20 -0.55 9,128 50,562 -967
Mar03 021114 72.40 72.40 71.90 72.00 -0.55 1,119 11,688 +242
May03 021114 72.80 72.85 72.45 72.45 -0.55 80 4,210 +4
Jul03 021114 73.10 73.25 72.85 72.85 -0.55 233 3,729 -115
Sep03 021114 73.15 73.15 73.15 73.15 -0.55 67 4,149 -32
Total Volume and Open Interest 11,251 89,940 -1,107
DJIA Index(CBOT)
Dec02 021114 8435 8549 8410 8520 +95 27,057 34,098 +838
Mar03 021114 8415 8525 8415 8505 +95 47 440 -38
Jun03 021114 8489 8489 8489 8489 +95 0 1 +0
Total Volume and Open Interest 27,104 34,566 +798
S & P 500(CME)
Dec02 021114 895.50 905.00 892.80 902.50 +16.80 77,159 539,673 -4,081
Mar03 021114 893.50 902.00 893.50 901.60 +17.00 1,809 75,355 +1,350
Jun03 021114 900.50 901.30 900.50 901.30 +17.10 0 4,503 +0
Sep03 021114 902.00 902.00 902.00 902.00 +17.10 0 38 +0
Total Volume and Open Interest 78,969 619,588 -2,731
S & P 500 E-Mini(Globex)
Dec02 021114 886.00 905.75 881.25 902.50 +16.75 757,522 396,060 +5,193
Mar03 021114 885.00 903.25 883.50 901.50 +17.00 43 160 -9
Total Volume and Open Interest 757,565 396,220 +5,184
NASDAQ 100(CME)
Dec02 021114 1029.00 1062.00 1028.00 1051.50 +35.00 18,313 0 -73,134
Mar03 021114 1045.00 1059.50 1045.00 1054.50 +35.00      
Jun03 021114 1058.00 1063.00 1058.00 1058.00 +35.00      
Total Volume and Open Interest 18,313    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021113 1005.5 1024.5 986.5 1016.5 +12.0 231,003 143,391 +7,865
Mar03 021113 1005.0 1019.5 989.0 1019.5 +12.0 7 15 +6
Total Volume and Open Interest 231,010 143,406 +7,871
NYSE Composite(NYBOT)
Dec02 021114 475.00 478.75 473.25 478.65 +8.65 310 2,045 +20
Mar03 021114 478.15 478.15 478.15 478.15 +8.65 0 80 +0
Jun03 021114 477.65 477.65 477.65 477.65 +8.65      
Total Volume and Open Interest 310 2,125 +20
S & P Midcap 400(CME)
Dec02 021114 424.00 428.75 423.00 427.35 +7.85 1,469 15,126 +7
Mar03 021114 427.70 427.70 427.70 427.70 +7.85      
Jun03 021114 428.70 428.70 428.70 428.70 +7.85      
Total Volume and Open Interest 1,469 15,126 +7
Russell 2000(CME)
Dec02 021114 381.00 386.50 379.50 385.50 +7.50 2,183 25,074 +448
Mar03 021114 385.40 385.40 385.40 385.40 +7.50 30 130 +130
Jun03 021114 387.40 387.40 387.40 387.40 +7.50      
Total Volume and Open Interest 2,213 25,204 +578
Value Line(KCBT)
Dec02 021114 1006.50 1025.00 1006.50 1022.50 +25.50 49 223 -2
Total Volume and Open Interest 49 244 -2
Nikkei 225(CME)
Dec02 021113 8390 8495 8350 8460 -70 1,124 18,975 -248
Mar03 021113 8400 8470 8400 8470 -70 9 54 +9
Total Volume and Open Interest 1,134 19,034 -238
Nikkei 225(SIMEX)
Dec02 021114 8425 8505 8300 8340 -80 15,216 99,126 +1,171
Mar03 021114 8330 8330 8330 8330 -80 0 441 +0
Jun03 021114 8290 8290 8290 8290 -80      
Total Volume and Open Interest 15,216 99,567 +1,171
CAC 40(MATIF)
Nov02 021113 3050.0 3077.0 2981.0 3042.5 -26.5 59,251 475,191 +13,368
Dec02 021113 3050.0 3067.0 2987.0 3049.0 -26.5 3,538 125,647 +2,689
Jan03 021113 3055.5 3055.5 3055.5 3055.5 -26.5      
Total Volume and Open Interest 62,799 634,951 +16,067
DAX Index(EUREX)
Dec02 021114 3078.0 3208.0 3046.0 3189.5 +105.5 95,940 227,698 +2,531
Mar03 021114 3071.0 3213.0 3071.0 3213.0 +106.5 350 13,104 +167
Jun03 021114 3185.0 3235.0 3185.0 3235.0 +106.5 33 2,016 +30
Total Volume and Open Interest 96,323 242,818 +2,728
FT-SE 100(LIFFE)
Dec02 021114 4029.00 4075.00 3994.00 4069.00 +26.00 59,866 387,001 +5,870
Mar03 021114 3989.50 4053.00 3989.50 4053.00 +26.00 996 45,943 +781
Jun03 021114 4023.00 4063.50 4019.50 4063.50 +27.50 789 22,745 +666
Total Volume and Open Interest 62,500 459,568 +7,805
SPI 200(SFE)
Dec02 021113 2972.0 2986.0 2963.0 2974.0 -6.0 11,399 137,986 -15,866
Mar03 021113 2983.0 2983.0 2970.0 2978.0 -6.0 244 2,394 +128
Jun03 021113 2981.0 2986.0 2981.0 2984.0 -7.0 0 1,238 +0
Total Volume and Open Interest 11,643 143,556 -15,750
GSCI(CME)
Nov02 021114 203.90 204.90 203.75 204.90 +1.40 4,586 2,799 -3,716
Dec02 021114 205.25 205.25 204.10 205.20 +1.05 4,528 14,456 +4,306
Jan03 021114 203.50 203.50 203.50 203.50 unch      
Total Volume and Open Interest 9,114 17,255 +590
Bridge CRB Index(NYBOT)
Jan03 021114 224.40 225.00 224.00 224.40 +1.40 159 331 -7
Feb03 021114 223.75 223.75 223.65 223.65 +1.40 1 220 +0
Apr03 021114 222.40 222.40 222.40 222.40 +1.40 0 116 +0
Total Volume and Open Interest 160 667 -7
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!!!