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 Fri November 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021115 570.50 571.50 561.00 563.25 -4.00 39,772 82,781 +169
Mar03 021115 564.50 565.00 556.00 558.00 -3.75 9,639 44,302 +80
May03 021115 556.50 556.50 547.50 549.50 -3.75 4,443 36,682 +676
Jul03 021115 551.50 552.00 543.00 544.00 -5.25 4,160 22,371 +790
Aug03 021115 540.50 540.50 535.00 535.50 -4.25 104 2,149 +80
Sep03 021115 519.00 519.00 516.50 516.50 -3.50 4 263 -4
Nov03 021115 506.00 506.00 501.50 502.25 -2.25 1,064 13,007 +200
Total Volume and Open Interest 60,737 202,145 +1,013
Soybean Meal(CBOT)
Dec02 021115 166.30 166.70 163.80 164.40 -1.20 14,862 40,258 -1,756
Jan03 021115 167.10 167.30 164.70 165.30 -1.00 9,191 17,737 +632
Mar03 021115 166.80 166.90 164.60 165.30 -0.80 4,283 21,218 +600
May03 021115 164.30 164.50 162.70 163.40 -0.30 2,027 21,721 +90
Jul03 021115 162.80 162.90 161.10 161.60 -0.70 2,219 18,033 +263
Aug03 021115 161.50 161.50 159.70 160.10 -0.70 863 3,265 +397
Sep03 021115 159.00 159.00 157.00 157.30 -0.90 466 3,641 +172
Oct03 021115 155.50 155.50 153.50 153.70 -1.00 199 2,611 +139
Total Volume and Open Interest 35,029 137,696 +672
Soybean Oil(CBOT)
Dec02 021115 22.60 22.64 22.16 22.36 -0.09 11,893 65,118 -2,841
Jan03 021115 22.60 22.63 22.17 22.36 -0.09 6,889 37,191 +1,172
Mar03 021115 22.40 22.45 22.01 22.16 -0.13 4,147 26,191 +403
May03 021115 22.15 22.15 21.70 21.88 -0.09 1,878 19,599 +101
Jul03 021115 21.95 21.95 21.50 21.63 -0.13 1,383 10,474 +230
Aug03 021115 21.55 21.55 21.20 21.23 -0.14 87 2,812 +4
Sep03 021115 21.15 21.20 20.63 20.63 -0.22 13 1,283 +9
Oct03 021115 20.45 20.45 20.40 20.40 -0.05 117 915 +93
Total Volume and Open Interest 26,951 171,417 -677
Canola(WCE)
Nov02 021114 445.0 448.5 445.0 448.5 +6.5 17 162 -16
Jan03 021115 454.0 456.2 452.0 453.5 +1.0 3,279 27,700 -592
Mar03 021115 459.5 461.2 457.5 458.5 +0.6 1,350 14,555 +10
May03 021115 464.0 464.0 461.2 461.5 unch 1,298 7,276 +324
Jul03 021115 462.5 462.5 459.5 459.5 -1.3 1,452 2,185 +433
Total Volume and Open Interest 7,931 55,966 +434
Corn(CBOT)
Dec02 021115 245.50 245.75 240.75 242.00 -2.00 47,683 159,309 -8,140
Mar03 021115 246.00 246.50 242.75 243.75 -1.50 26,765 186,534 +1,129
May03 021115 248.50 249.00 245.00 245.75 -1.25 3,851 53,882 +251
Jul03 021115 250.50 250.75 247.50 248.00 -0.75 4,617 51,987 +172
Sep03 021115 245.50 245.50 243.00 243.00 -1.00 641 13,400 +178
Dec03 021115 242.50 242.50 240.25 240.50 -1.00 2,531 35,404 -218
Total Volume and Open Interest 86,357 505,449 -6,487
Wheat(CBOT)
Dec02 021115 393.00 393.50 384.50 389.75 -1.50 14,653 32,125 -2,074
Mar03 021115 390.00 391.00 382.00 386.50 -2.00 8,706 43,787 -324
May03 021115 366.00 367.00 360.00 360.50 -4.00 288 3,636 +53
Jul03 021115 320.50 321.00 314.00 317.25 -2.75 1,285 13,241 +30
Sep03 021115 323.50 323.50 319.00 320.75 -2.75 124 1,730 -5
Total Volume and Open Interest 25,111 98,013 -2,309
Wheat(KCBT)
Dec02 021115 442.00 442.00 429.00 432.50 -6.00 6,268 19,658 -2,849
Mar03 021115 433.00 433.00 419.50 423.25 -7.25 6,494 26,315 +140
May03 021115 407.50 408.00 396.50 397.50 -7.50 559 4,922 +151
Jul03 021115 364.00 364.00 354.00 354.25 -8.50 1,454 9,171 +35
Sep03 021115 362.50 362.50 351.00 351.00 -10.00 255 1,889 +20
Total Volume and Open Interest 15,031 62,850 -2,504
Wheat(MGE)
Dec02 021115 452.00 452.00 440.00 446.75 -4.00 3,273 10,603 -1,160
Mar03 021115 455.00 455.00 444.00 449.75 -4.00 3,662 12,700 +406
May03 021115 448.00 448.00 440.00 444.50 -2.50 627 3,478 -107
Jul03 021115 432.00 432.00 420.50 425.50 -5.75 238 1,729 +52
Sep03 021115 400.00 400.00 387.00 393.50 -4.75 110 1,131 -46
Total Volume and Open Interest 7,971 30,681 -852
Oats(CBOT)
Dec02 021115 190.50 190.50 187.75 190.50 +2.00 1,194 5,372 -358
Mar03 021115 189.75 192.50 189.25 192.50 +3.75 423 3,298 +13
May03 021115 183.00 184.00 183.00 184.00 +1.00 27 802 +2
Jul03 021115 172.00 172.00 172.00 172.00 +1.00 0 83 +3
Total Volume and Open Interest 1,644 9,572 -340
Rough Rice(CBOT)
Nov02 021115 3.86 3.90 3.86 3.86 +0.03 122 122 -13
Jan03 021115 4.04 4.09 4.01 4.03 +0.02 300 5,237 +26
Mar03 021115 4.23 4.30 4.22 4.24 +0.02 58 1,685 -1
May03 021115 4.44 4.50 4.44 4.47 +0.03 13 1,022 +9
Total Volume and Open Interest 566 8,955 -39
Live Cattle(CME)
Dec02 021115 73.175 73.300 72.950 72.975 -0.250 5,673 41,653 -982
Feb03 021115 76.600 76.700 76.450 76.550 -0.200 3,836 37,303 +309
Apr03 021115 76.000 76.125 75.850 75.925 -0.250 1,638 24,669 +780
Jun03 021115 69.975 70.200 69.900 70.150 -0.050 518 13,785 +49
Aug03 021115 68.600 68.900 68.525 68.725 +0.075 399 3,212 +225
Oct03 021115 70.000 70.000 69.650 69.650 -0.150 0 701 +0
Total Volume and Open Interest 12,064 121,323 +381
Feeder Cattle(CME)
Nov02 021115 83.150 83.250 82.500 82.600 -0.450 154 2,636 -77
Jan03 021115 83.100 83.325 82.650 82.775 -0.275 684 7,878 +95
Mar03 021115 81.000 81.350 80.600 80.800 -0.175 243 2,509 +68
Apr03 021115 80.175 80.950 80.000 80.025 -0.250 39 858 +3
May03 021115 80.375 80.750 80.250 80.350 -0.050 71 459 +59
Aug03 021115 82.450 82.500 82.250 82.450 -0.050 10 253 +5
Sep03 021115 82.400 82.400 82.400 82.400 -0.050 3 25 +1
Total Volume and Open Interest 1,204 14,619 +154
Lean Hogs(CME)
Dec02 021115 44.650 45.800 44.500 45.750 +1.150 4,179 20,716 -452
Feb03 021115 51.500 52.550 51.400 52.450 +0.950 2,852 13,576 +716
Apr03 021115 55.550 56.650 55.550 56.575 +1.025 478 3,834 +28
May03 021115 61.000 61.700 61.000 61.700 +0.725 57 1,205 -28
Jun03 021115 63.100 63.900 63.000 63.700 +0.600 103 2,538 +26
Jul03 021115 60.500 61.375 60.500 61.375 +0.825 135 737 +109
Aug03 021115 58.250 58.675 58.250 58.675 +0.725 57 370 +45
Oct03 021115 51.825 52.075 51.825 52.075 +0.150 12 72 +7
Total Volume and Open Interest 7,873 43,066 +451
Pork Bellies(CME)
Feb03 021115 81.000 82.950 81.000 82.450 +0.450 300 1,796 +83
Mar03 021115 81.300 82.200 80.900 81.450 +0.150 15 127 -4
May03 021115 82.000 82.400 82.000 82.400 +0.650 3 34 +0
Jul03 021115 81.000 81.000 81.000 81.000 unch 0 26 +0
Aug03 021115 79.000 79.000 79.000 79.000 unch 0 4 +0
Total Volume and Open Interest 318 1,987 +79
Cocoa(NYBOT)
Dec02 021115 1754 1777 1752 1753 unch 400 2,268 -294
Mar03 021115 1725 1740 1716 1723 +2 3,719 28,760 -386
May03 021115 1713 1728 1711 1715 unch 1,011 10,007 +297
Jul03 021115 1708 1715 1695 1704 -2 278 7,574 -127
Sep03 021115 1712 1712 1701 1701 -2 32 9,088 -16
Dec03 021115 1702 1702 1702 1702 -2 1 10,596 +0
Mar04 021115 1700 1718 1700 1706 -3 31 3,004 -20
Total Volume and Open Interest 5,483 79,570 -537
Coffee "C"(NYBOT)
Dec02 021115 65.50 67.00 64.25 66.40 +2.15 7,135 13,439 -4,604
Mar03 021115 68.50 71.00 68.00 70.40 +2.70 6,841 35,254 +2,650
May03 021115 70.50 72.25 70.00 72.25 +2.65 596 8,735 -82
Jul03 021115 72.70 74.00 72.10 74.00 +2.60 576 7,067 +267
Sep03 021115 74.25 75.70 74.00 75.70 +2.55 49 4,128 +7
Dec03 021115 76.50 77.80 76.10 77.80 +2.55 55 718 -43
Total Volume and Open Interest 15,262 70,636 -1,805
Orange Juice(NYBOT)
Jan03 021115 101.25 101.35 100.50 101.00 -0.20 712 12,129 +103
Mar03 021115 103.65 103.70 103.25 103.70 +0.15 876 4,366 -353
May03 021115 105.10 105.10 105.10 105.10 -0.05 17 4,157 -3
Jul03 021115 106.10 106.10 106.10 106.10 -0.10 48 815 +10
Sep03 021115 106.65 106.65 106.65 106.65 -0.30 42 87 +30
Total Volume and Open Interest 1,707 21,894 -205
Sugar #11(NYBOT)
Mar03 021115 6.86 7.08 6.85 7.07 +0.20 11,937 117,647 -2,944
May03 021115 6.42 6.56 6.40 6.56 +0.17 2,564 26,323 +69
Jul03 021115 5.92 6.00 5.91 6.00 +0.11 3,432 23,588 -944
Oct03 021115 5.90 5.96 5.88 5.95 +0.10 1,721 17,207 +246
Mar04 021115 5.93 5.98 5.93 5.97 +0.09 1,959 7,831 -45
Total Volume and Open Interest 23,169 199,248 -2,826
London Cocoa(LCE)
Dec02 021115 1134 1151 1131 1141 +5 2,486 33,199 -440
Mar03 021115 1155 1178 1155 1169 +7 3,742 66,246 +642
May03 021115 1176 1193 1173 1184 +6 1,190 26,579 +413
Jul03 021115 1198 1207 1189 1198 +6 432 14,204 +41
Sep03 021115 1202 1213 1202 1209 +6 28 10,756 +3
Dec03 021115 1207 1215 1207 1215 +6 31 14,739 -5
Mar04 021115 1225 1236 1225 1230 +6 19 4,080 +9
Total Volume and Open Interest 7,951 170,298 +680
London Coffee(LCE)
Nov02 021115 798.00 820.00 795.00 818.00 +33.00 244 2,181 -237
Jan03 021115 785.00 821.00 784.00 815.00 +31.00 3,176 57,010 -124
Mar03 021115 800.00 835.00 800.00 829.00 +31.00 1,299 33,537 -333
May03 021115 828.00 849.00 823.00 843.00 +31.00 966 16,765 +777
Jul03 021115 835.00 858.00 835.00 856.00 +30.00 107 14,517 +37
Sep03 021115 858.00 869.00 854.00 869.00 +28.00 88 7,536 +64
Total Volume and Open Interest 5,984 136,017 +256
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021115 197.40 202.90 194.70 199.50 +3.40 6,237 33,026 +2,694
May03 021115 187.80 189.60 187.00 189.00 +2.90 2,790 8,641 +1,424
Aug03 021115 179.80 181.00 179.00 180.00 +0.90 343 6,042 +13
Oct03 021115 170.00 171.00 169.90 170.00 +0.90 397 3,845 -73
Total Volume and Open Interest 12,761 57,186 +2,099
Cotton(NYBOT)
Dec02 021115 47.70 49.60 47.70 49.01 +1.34 9,232 26,818 -4,376
Mar03 021115 50.15 51.80 50.15 51.33 +1.39 8,584 32,784 +3,858
May03 021115 53.75 55.50 53.75 54.77 +1.18 1,321 15,053 +445
Jul03 021115 54.90 56.00 54.90 55.73 +1.23 244 5,363 +44
Oct03 021115 55.35 55.35 55.35 55.35 +1.05 1 249 +0
Dec03 021115 55.00 55.70 55.00 55.45 +0.65 127 2,711 +25
Total Volume and Open Interest 19,509 83,592 -4
Lumber(CME)
Nov02 021115 204.6 204.6 200.5 200.5 -3.4 379 175 -154
Jan03 021115 234.0 234.0 227.3 227.7 -1.0 409 2,475 +53
Mar03 021115 244.9 246.7 242.8 242.8 -0.5 64 474 +12
May03 021115 253.0 253.8 250.0 251.7 -1.8 22 154 -4
Total Volume and Open Interest 883 3,323 -94
Crude Oil(NYM)
Dec02 021115 25.40 25.58 25.10 25.51 +0.22 97,778 69,490 -25,175
Jan03 021115 24.50 24.80 24.35 24.71 +0.22 86,289 131,676 +9,646
Feb03 021115 24.30 24.57 24.23 24.50 +0.24 22,348 35,954 +1,725
Mar03 021115 24.20 24.45 24.13 24.37 +0.24 7,116 26,644 +929
Apr03 021115 24.10 24.27 24.00 24.24 +0.23 3,219 27,047 -409
May03 021115 23.90 24.11 23.90 24.11 +0.22 1,899 19,109 -288
Jun03 021115 23.78 24.00 23.78 23.99 +0.22 7,509 28,964 -412
Jul03 021115 23.80 23.87 23.80 23.87 +0.22 1,686 16,530 -521
Aug03 021115 23.75 23.75 23.75 23.75 +0.21 378 10,660 +141
Sep03 021115 23.43 23.64 23.43 23.64 +0.19 582 14,954 +56
Total Volume and Open Interest 233,476 498,125 -14,908
Heating Oil(NYM)
Dec02 021115 67.70 69.25 67.30 68.85 +1.16 20,932 41,088 -3,363
Jan03 021115 68.00 69.35 67.65 69.21 +1.09 15,702 44,885 +1,282
Feb03 021115 67.80 69.20 67.65 68.76 +0.94 4,992 20,621 +326
Mar03 021115 66.30 67.30 66.20 67.01 +0.74 4,017 13,771 +948
Apr03 021115 65.35 65.50 65.10 65.41 +0.64 3,996 14,556 +1,205
May03 021115 63.50 64.25 63.50 63.86 +0.59 1,171 5,368 +246
Jun03 021115 62.60 63.45 62.60 63.36 +0.54 2,912 7,220 +1,093
Jul03 021115 63.00 63.75 63.00 63.41 +0.59 190 3,651 +109
Aug03 021115 63.60 64.00 63.60 63.71 +0.64 331 2,660 -169
Sep03 021115 64.20 64.36 64.10 64.36 +0.69 122 2,039 +36
Total Volume and Open Interest 54,987 164,086 +1,649
Unleaded Gas(NYM)
Dec02 021115 69.60 70.20 68.55 69.73 -0.03 21,193 33,150 -259
Jan03 021115 67.10 67.90 66.40 67.59 +0.38 9,797 29,577 +489
Feb03 021115 67.25 67.90 67.10 67.89 +0.48 1,804 12,411 +121
Mar03 021115 67.90 68.59 67.90 68.59 +0.48 991 8,684 -99
Apr03 021115 74.72 75.19 74.65 75.19 +0.58 743 7,996 +119
May03 021115 74.70 75.50 74.70 75.29 +0.58 444 4,593 -47
Jun03 021115 74.50 74.79 74.50 74.79 +0.63 164 3,450 +36
Jul03 021115 73.50 74.00 73.50 73.74 +0.68 207 1,982 +164
Total Volume and Open Interest 36,059 107,433 +703
Natural Gas(NYM)
Dec02 021115 3.910 4.030 3.900 3.981 +0.112 42,487 45,977 -149
Jan03 021115 4.030 4.130 4.020 4.093 +0.109 12,402 44,113 -1,184
Feb03 021115 3.970 4.080 3.970 4.043 +0.104 5,194 28,275 -749
Mar03 021115 3.920 4.020 3.920 3.976 +0.087 5,521 36,993 +605
Apr03 021115 3.840 3.910 3.830 3.876 +0.067 5,598 19,372 +1,845
May03 021115 3.805 3.875 3.805 3.843 +0.059 3,082 14,211 +278
Jun03 021115 3.860 3.880 3.843 3.843 +0.045 518 22,670 +22
Jul03 021115 3.860 3.900 3.850 3.868 +0.035 307 15,619 -105
Total Volume and Open Interest 84,476 397,291 +895
Brent Crude Oil(IPE)
Jan03 021115 23.10 23.39 22.98 23.35 +0.35 60,231 78,535 -2,492
Feb03 021115 23.25 23.40 23.03 23.39 +0.33 14,762 41,980 +474
Mar03 021115 23.10 23.27 22.94 23.27 +0.30 4,161 21,206 -624
Apr03 021115 22.96 23.14 22.92 23.14 +0.28 1,343 17,964 +98
May03 021115 22.86 23.01 22.81 23.01 +0.26 864 13,862 +29
Jun03 021115 22.80 22.88 22.59 22.88 +0.24 1,905 22,638 +310
Jul03 021115 22.68 22.79 22.68 22.79 +0.23 156 9,041 -116
Aug03 021115 22.60 22.69 22.57 22.69 +0.20 155 5,204 +125
Total Volume and Open Interest 101,896 280,294 -2,693
Gas Oil(IPE)
Dec02 021115 201.50 202.25 199.75 201.75 +1.50 15,603 65,134 -812
Jan03 021115 202.75 203.50 201.25 203.00 +1.50 14,958 46,488 -1,767
Feb03 021115 202.50 202.75 201.25 202.50 +1.75 1,512 15,133 +152
Mar03 021115 200.00 201.00 200.00 201.00 +1.50 1,572 9,559 +257
Apr03 021115 198.50 199.00 198.25 198.25 +1.00 163 8,123 -10
May03 021115 196.50 196.50 196.50 196.50 +1.25 151 2,308 +81
Jun03 021115 194.50 195.00 194.00 195.00 +1.25 3,879 20,207 -107
Jul03 021115 195.75 195.75 195.75 195.75 +1.25 1,503 2,831 +1,350
Total Volume and Open Interest 41,742 194,452 +745
US Dollar Index(NYBOT)
Dec02 021115 105.53 105.77 105.10 105.19 -0.23 412 18,705 -107
Mar03 021115 106.26 106.26 105.74 105.74 -0.23 28 2,142 +6
Jun03 021115 106.29 106.29 106.29 106.29 -0.23 0 4 +0
Total Volume and Open Interest 440 20,851 -101
Australian Dollar(CME)
Dec02 021115 56.16 56.32 56.03 56.19 -0.03 1,941 42,968 +803
Mar03 021115 55.70 55.74 55.62 55.74 -0.03 21 378 +14
Jun03 021115 55.29 55.29 55.29 55.29 -0.03 3 682 +2
Total Volume and Open Interest 1,965 44,275 +819
British Pound(CME)
Dec02 021115 157.34 157.90 157.00 157.68 -0.06 2,202 44,733 -194
Mar03 021115 156.40 156.94 155.92 156.68 -0.06 70 519 +44
Jun03 021115 155.70 155.70 155.70 155.70 -0.06 0 4 +0
Total Volume and Open Interest 2,272 45,257 -150
Canadian Dollar(CME)
Dec02 021115 63.15 63.27 63.01 63.03 -0.40 4,162 48,754 -1,058
Mar03 021115 62.95 63.02 62.80 62.81 -0.40 360 6,358 +206
Jun03 021115 62.79 62.83 62.60 62.61 -0.40 86 2,622 +38
Sep03 021115 62.50 62.58 62.42 62.42 -0.40 13 805 -4
Total Volume and Open Interest 4,722 59,072 -767
Japanese Yen(CME)
Dec02 021115 82.98 83.26 82.78 83.17 -0.02 4,877 76,072 +137
Mar03 021115 83.30 83.52 83.12 83.47 -0.02 67 1,211 +25
Jun03 021115 83.76 83.76 83.76 83.76 -0.02 0 50 +0
Total Volume and Open Interest 4,944 77,540 +162
Swiss Franc(CME)
Dec02 021115 68.47 68.94 68.36 68.89 +0.27 4,007 52,232 -1,281
Mar03 021115 68.56 69.03 68.54 69.01 +0.27 541 919 +26
Jun03 021115 69.15 69.15 69.15 69.15 +0.27 0 8 +0
Total Volume and Open Interest 4,548 53,190 -1,255
EuroFX(CME)
Dec02 021115 100.17 100.81 100.05 100.73 +0.32 8,714 103,239 -2,380
Mar03 021115 99.80 100.40 99.80 100.33 +0.32 189 1,683 +126
Jun03 021115 99.80 100.00 99.80 99.97 +0.32 1 339 +0
Total Volume and Open Interest 8,904 105,302 -2,254
Mexican Peso(CME)
Dec02 021115 9730.0 9750.0 9690.0 9715.0 -15.0 3,573 16,675 -479
Mar03 021115 9525.0 9527.0 9510.0 9527.0 -15.0 187 2,970 -4
Total Volume and Open Interest 3,790 20,187 -553
30-Year T-Bonds(CBOT)
Dec02 021115 110~28 111~14 110~04 111~02 -0~05 262,601 413,385 +283
Mar03 021115 109~17 110~04 108~30 109~26 -0~05 14,174 65,072 +7,462
Jun03 021115 108~10 108~25 107~27 108~19 -0~04 181 481 -67
Total Volume and Open Interest 277,056 479,126 +7,778
Municipal Bonds(CBOT)
Dec02 021115 106~31 107~13 106~20 107~10 -0~03 577 3,707 -91
Mar03 021115 101~01 101~06 101~01 101~06 -0~03 10 162 -1
Total Volume and Open Interest 587 3,869 -92
10-Year T-Notes(CBOT)
Dec02 021115 113~215 113~295 113~060 113~235 -0~070 586,481 811,535 +2,179
Mar03 021115 112~135 112~180 111~310 112~150 -0~075 37,125 140,987 +15,162
Total Volume and Open Interest 623,606 952,547 +17,341
5-Year T-Notes(CBOT)
Dec02 021115 112~135 112~215 112~070 112~200 -0~060 202,515 0 -626,745
Mar03 021115 111~050 111~110 111~050 111~110 -0~060 4,656 0 -62,211
Total Volume and Open Interest 207,171    
2 Year T-Notes(CBOT)
Dec02 021115 107~001 107~021 107~001 107~017 -0~005 16,053 112,280 -101
Mar03 021115 106~080 106~088 106~080 106~088 -0~004 75 1,310 +0
Total Volume and Open Interest 16,128 113,590 -101
3-Mth T-Bills(IMM)
Dec02 021115 98.79 98.79 98.79 98.79 unch 0 570 +0
Total Volume and Open Interest 0 574 +0
Eurodollars(CME)
Dec02 021115 98.570 98.595 98.550 98.590 unch 159,007 937,477 +7,950
Mar03 021115 98.510 98.555 98.470 98.540 +0.005 135,278 728,455 +18,584
Jun03 021115 98.230 98.290 98.190 98.280 unch 163,526 560,344 -3,047
Sep03 021115 97.890 97.945 97.830 97.925 -0.015 172,613 461,436 -21,509
Dec03 021115 97.500 97.570 97.460 97.545 -0.025 148,402 427,212 +21,255
Mar04 021115 97.100 97.190 97.060 97.160 -0.015 59,571 247,778 -6,536
Jun04 021115 96.740 96.825 96.710 96.805 -0.010 30,487 189,816 +236
Sep04 021115 96.470 96.545 96.445 96.530 -0.010 23,550 166,442 +2,755
Dec04 021115 96.270 96.315 96.220 96.305 -0.025 11,321 129,711 -550
Mar05 021115 96.085 96.135 96.070 96.130 -0.030 9,448 114,934 +588
Jun05 021115 95.915 95.965 95.880 95.955 -0.035 8,831 93,537 +632
Sep05 021115 95.770 95.805 95.755 95.800 -0.040 9,997 93,199 -1,728
Total Volume and Open Interest 972,605 4,656,169 +15,565
3-Mth Euro-Yen(CME)
Dec02 021115 99.92 99.92 99.92 99.92 unch 8 9,092 -521
Mar03 021115 99.88 99.88 99.88 99.88 unch 120 11,015 +288
Jun03 021115 99.90 99.90 99.90 99.90 unch 0 6,582 +0
Sep03 021115 99.87 99.87 99.87 99.87 unch 49 5,848 +36
Dec03 021115 99.85 99.85 99.85 99.85 unch 300 2,035 +300
Mar04 021115 99.81 99.81 99.81 99.81 unch 0 824 +0
Jun04 021115 99.79 99.79 99.79 99.79 unch 0 630 +0
Sep04 021115 99.75 99.75 99.75 99.75 +0.01 231 1,393 +33
Dec04 021115 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021115 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 708 41,641 +136
3-Mth Euro-Yen(SIMEX)
Dec02 021115 99.91 99.91 99.91 99.91 unch 7,881 57,582 +6,203
Mar03 021115 99.88 99.88 99.87 99.88 -0.01 3,256 39,448 +377
Jun03 021115 99.89 99.89 99.89 99.89 -0.01 1,668 46,109 -165
Sep03 021115 99.88 99.88 99.87 99.88 unch 406 31,991 +9
Dec03 021115 99.84 99.85 99.84 99.85 unch 511 25,979 +76
Mar04 021115 99.80 99.80 99.80 99.80 unch 147 20,550 -5
Jun04 021115 99.80 99.80 99.79 99.79 unch 285 12,063 -80
Sep04 021115 99.75 99.76 99.75 99.76 +0.01 78 3,286 -64
Total Volume and Open Interest 14,232 251,931 +6,351
German Euro-Bund(EUREX)
Dec02 021114 112.20 112.39 111.50 111.51 -0.64 713,389 732,540 +5,457
Mar03 021114 111.81 111.81 111.08 111.08 -0.64 2,644 23,369 +879
Jun03 021114 110.61 110.61 110.61 110.61 -0.64 5,257 0 -2
Total Volume and Open Interest 721,290 755,909 +6,336
German Euro-Bobl(EUREX)
Dec02 021114 109.76 109.80 109.31 109.34 -0.38 413,508 607,428 -1,067
Mar03 021114 109.69 109.69 109.32 109.32 -0.39 2,473 8,598 +382
Jun03 021114 108.84 108.84 108.84 108.84 -0.38 50 0 +0
Total Volume and Open Interest 416,031 616,026 -685
Long Gilt(LIFFE)
Dec02 021114 120~02 120~02 119~05 119~11 -0~15 34,257 82,616 +2,573
Mar03 021114 118~22 118~22 118~20 118~20 -0~15      
Total Volume and Open Interest 34,257 82,616 +2,573
3-Mth Short Sterling(LIFFE)
Dec02 021114 96.04 96.06 96.02 96.03 -0.02 37,227 0 +0
Mar03 021114 96.08 96.08 96.02 96.03 -0.04 43,497 0 +0
Jun03 021114 96.02 96.03 95.93 95.95 -0.07 33,009 0 +0
Total Volume and Open Interest 148,066    
3-Mth Euribor(LIFFE)
Dec02 021114 97.060 97.070 97.035 97.050 -0.005 136,767 606,443 +3,071
Mar03 021114 97.205 97.215 97.140 97.180 -0.010 120,982 518,310 +13,655
Jun03 021114 97.205 97.230 97.125 97.170 -0.025 78,889 352,877 +10,091
Total Volume and Open Interest 459,230 2,273,626 +30,527
3-Mth Aus T-Bills(SFE)
Dec02 021115 95.22 95.23 95.19 95.20 -0.06 19,864 237,756 +4,409
Mar03 021115 95.31 95.34 95.29 95.31 -0.10 14,466 107,441 +8,478
Jun03 021115 95.26 95.29 95.24 95.25 -0.12 3,174 49,062 +1,824
Sep03 021115 95.15 95.18 95.15 95.16 -0.11 1,122 24,165 +398
Dec03 021115 95.03 95.07 95.03 95.05 -0.12 300 14,412 +128
Mar04 021115 94.95 94.95 94.92 94.93 -0.12 100 9,667 +73
Jun04 021115 94.83 94.83 94.82 94.82 -0.12 4 6,262 +2
Sep04 021115 94.73 94.75 94.70 94.71 -0.14 0 4,668 +0
Dec04 021115 94.61 94.62 94.61 94.62 -0.14 0 1,947 +0
Mar05 021115 94.55 94.55 94.55 94.55 -0.14 0 491 +0
Total Volume and Open Interest 39,030 456,500 +15,312
10-Year Aus T-Bonds(SFE)
Dec02 021115 94.67 94.68 94.62 94.64 -0.17 14,905 192,727 +0
Mar03 021115 94.64 94.64 94.64 94.64 -0.17      
Total Volume and Open Interest 14,905 192,727 +11,651
3-Year Aus T-Bonds(SFE)
Dec02 021115 95.15 95.16 95.12 95.14 -0.12 24,989 576,223 +2,605
Mar03 021115 95.14 95.14 95.14 95.14 -0.12      
Total Volume and Open Interest 24,989 576,223 +2,605
Gold(CMX)
Dec02 021115 318.6 321.3 318.5 320.9 +2.8 25,598 101,058 -4,188
Feb03 021115 319.3 322.3 319.2 321.8 +2.9 1,622 20,522 +585
Apr03 021115 319.7 322.9 319.7 322.3 +2.8 543 7,414 +269
Jun03 021115 321.0 323.0 320.5 322.8 +2.9 139 7,995 +24
Aug03 021115 321.3 323.3 321.3 323.3 +2.9 113 8,148 -46
Oct03 021115 323.8 323.8 323.8 323.8 +2.9 0 1,083 +0
Total Volume and Open Interest 28,907 172,182 -2,972
Silver(CMX)
Dec02 021115 457.0 459.0 453.5 457.5 +1.3 5,505 46,998 -436
Mar03 021115 459.0 461.0 456.0 459.8 +1.3 517 21,283 +64
May03 021115 461.0 461.0 461.0 461.0 +1.4 87 2,721 +58
Jul03 021115 461.5 462.3 459.0 462.3 +1.6 64 6,719 +50
Sep03 021115 463.3 463.3 463.3 463.3 +1.7 0 869 +0
Total Volume and Open Interest 6,308 86,083 -139
Platinum(NYM)
Jan03 021115 596.8 600.0 592.5 598.1 +11.8 380 7,351 +119
Apr03 021115 590.1 590.1 590.1 590.1 +11.7 3 57 -3
Jul03 021115 582.5 586.6 582.5 586.6 +11.7 0 4 +0
Total Volume and Open Interest 383 7,412 +116
Palladium(NYME)
Dec02 021115 292.00 294.00 288.50 292.10 -0.70 290 1,716 -30
Mar03 021115 290.50 292.00 290.50 291.35 -1.45 236 507 +144
Total Volume and Open Interest 526 2,223 +114
Copper(CMX)
Dec02 021115 72.35 72.40 71.65 71.85 +0.65 6,203 49,366 -1,196
Mar03 021115 73.00 73.20 72.50 72.65 +0.65 813 11,861 +173
May03 021115 73.10 73.10 73.10 73.10 +0.65 60 4,238 +28
Jul03 021115 73.50 73.50 73.50 73.50 +0.65 10 3,726 -3
Sep03 021115 73.80 73.80 73.80 73.80 +0.65 0 4,149 +0
Total Volume and Open Interest 7,224 88,923 -1,017
DJIA Index(CBOT)
Dec02 021115 8540 8580 8445 8566 +46 25,213 34,892 +794
Mar03 021115 8525 8555 8455 8550 +45 75 430 -10
Jun03 021115 8534 8534 8534 8534 +45 1 1 +0
Total Volume and Open Interest 25,291 35,352 +786
S & P 500(CME)
Dec02 021115 895.00 910.50 894.50 908.90 +6.40 66,912 546,228 +6,555
Mar03 021115 894.50 908.50 894.50 908.00 +6.40 1,559 76,390 +1,035
Jun03 021115 906.50 907.60 906.50 907.60 +6.30 42 4,525 +22
Sep03 021115 908.10 908.10 908.10 908.10 +6.10 0 38 +0
Total Volume and Open Interest 68,514 627,200 +7,612
S & P 500 E-Mini(Globex)
Dec02 021115 902.25 910.50 894.50 909.00 +6.50 631,810 411,519 +15,459
Mar03 021115 905.50 909.00 893.00 908.00 +6.50 30 161 +1
Total Volume and Open Interest 631,840 411,680 +15,460
NASDAQ 100(CME)
Dec02 021115 1043.00 1066.00 1036.00 1065.50 +14.00 14,480 0 -72,785
Mar03 021115 1069.00 1069.00 1069.00 1069.00 +14.50 1 0 -3,263
Jun03 021115 1072.50 1072.50 1072.50 1072.50 +14.50      
Total Volume and Open Interest 14,481    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021114 1017.5 1066.5 1002.0 1051.5 +35.0 314,583 145,267 +1,876
Mar03 021114 1034.5 1066.5 1034.5 1054.5 +35.0 21 12 -3
Total Volume and Open Interest 314,604 145,279 +1,873
NYSE Composite(NYBOT)
Dec02 021115 475.00 482.25 475.00 482.00 +3.35 310 2,155 +110
Mar03 021115 481.50 481.50 481.50 481.50 +3.35 0 80 +0
Jun03 021115 481.00 481.00 481.00 481.00 +3.35      
Total Volume and Open Interest 310 2,235 +110
S & P Midcap 400(CME)
Dec02 021115 425.50 433.00 425.00 431.25 +3.90 795 15,323 +197
Mar03 021115 431.60 431.60 431.60 431.60 +3.90      
Jun03 021115 432.60 432.60 432.60 432.60 +3.90      
Total Volume and Open Interest 795 15,323 +197
Russell 2000(CME)
Dec02 021115 382.95 388.00 382.95 385.00 -0.50 2,003 25,662 +588
Mar03 021115 384.90 384.90 384.90 384.90 -0.50 30 140 +10
Jun03 021115 386.90 386.90 386.90 386.90 -0.50      
Total Volume and Open Interest 2,033 25,802 +598
Value Line(KCBT)
Dec02 021115 1015.00 1029.00 1015.00 1027.00 +4.50 130 318 +95
Total Volume and Open Interest 136 340 +96
Nikkei 225(CME)
Dec02 021114 8410 8490 8400 8405 -55 1,269 19,160 +185
Mar03 021114 8485 8485 8415 8415 -55 6 58 +4
Total Volume and Open Interest 1,275 19,223 +189
Nikkei 225(SIMEX)
Dec02 021115 8450 8570 8415 8545 +205 14,130 100,205 +1,079
Mar03 021115 8535 8535 8535 8535 +205 0 441 +0
Jun03 021115 8495 8495 8495 8495 +205      
Total Volume and Open Interest 14,130 100,646 +1,079
CAC 40(MATIF)
Nov02 021114 3035.0 3175.0 3001.5 3151.5 +109.0 66,685 487,259 +12,068
Dec02 021114 3023.5 3171.0 3015.0 3158.0 +109.0 3,188 128,088 +2,441
Jan03 021114 3164.5 3164.5 3164.5 3164.5 +109.0      
Total Volume and Open Interest 69,886 649,460 +14,509
DAX Index(EUREX)
Dec02 021115 3210.0 3246.0 3162.0 3198.0 +8.5 103,676 224,363 -3,335
Mar03 021115 3260.0 3265.0 3221.0 3221.0 +8.0 525 13,425 +321
Jun03 021115 3243.5 3243.5 3243.5 3243.5 +8.5 14 2,026 +10
Total Volume and Open Interest 104,215 239,814 -3,004
FT-SE 100(LIFFE)
Dec02 021115 4122.50 4135.50 4060.00 4093.50 +24.50 60,166 391,943 +4,942
Mar03 021115 4110.50 4110.50 4049.00 4078.00 +25.00 466 46,017 +74
Jun03 021115 4117.50 4120.50 4076.00 4087.50 +24.00 388 22,886 +141
Total Volume and Open Interest 61,136 464,786 +5,218
SPI 200(SFE)
Dec02 021114 2976.0 2991.0 2960.0 2963.0 -11.0 10,250 135,265 -2,721
Mar03 021114 2982.0 2986.0 2966.0 2966.0 -12.0 266 2,530 +136
Jun03 021114 2991.0 2991.0 2972.0 2972.0 -12.0 67 1,232 -6
Total Volume and Open Interest 10,583 140,933 -2,623
GSCI(CME)
Dec02 021115 205.70 207.50 205.70 207.50 +2.30 425 15,010 +554
Jan03 021115 206.25 206.25 206.25 206.25 +2.75      
Total Volume and Open Interest 839 17,289 +34
Bridge CRB Index(NYBOT)
Jan03 021115 226.25 227.25 226.25 226.90 +2.50 22 329 -2
Feb03 021115 226.15 226.15 226.15 226.15 +2.50 1 220 +0
Apr03 021115 223.50 224.90 223.50 224.90 +2.50 0 116 +0
Total Volume and Open Interest 23 665 -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

Main Menu

MRCI Online

Free Links

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