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 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021122 567.00 575.50 565.25 571.75 +2.25 33,826 82,536 -1,678
Mar03 021122 563.50 571.00 562.00 568.00 +2.25 6,135 46,782 +21
May03 021122 555.00 562.00 554.50 560.00 +2.50 2,826 37,696 -43
Jul03 021122 551.50 557.50 550.50 554.75 +2.25 2,298 23,427 +479
Aug03 021122 543.00 548.50 543.00 546.00 +2.50 301 2,104 -46
Sep03 021122 528.00 528.00 527.00 527.00 +1.50 0 267 +0
Nov03 021122 508.50 511.00 508.50 509.00 +0.25 2,060 13,963 +708
Total Volume and Open Interest 47,448 206,938 -559
Soybean Meal(CBOT)
Dec02 021122 166.80 168.30 165.90 167.70 +0.80 14,775 31,191 -3,049
Jan03 021122 167.60 169.20 166.70 168.40 +0.50 7,163 20,175 +715
Mar03 021122 167.50 168.80 166.60 167.90 unch 4,426 23,499 +588
May03 021122 166.20 167.00 165.70 166.30 -0.50 1,811 26,342 +69
Jul03 021122 165.30 165.60 164.70 165.30 -0.40 1,362 18,926 +315
Aug03 021122 163.80 163.80 162.00 162.60 -1.40 401 3,782 +103
Sep03 021122 159.80 160.20 158.80 158.80 -1.50 348 3,797 +62
Oct03 021122 155.50 156.30 153.00 153.30 -2.30 31 2,741 +6
Total Volume and Open Interest 30,608 139,565 -1,179
Soybean Oil(CBOT)
Dec02 021122 21.81 22.08 21.65 21.96 +0.04 13,927 49,708 -3,342
Jan03 021122 21.80 22.13 21.70 22.01 +0.07 9,150 44,207 +1,780
Mar03 021122 21.75 22.04 21.60 21.94 +0.10 5,503 32,547 +1,721
May03 021122 21.47 21.72 21.38 21.68 +0.11 1,462 19,890 +379
Jul03 021122 21.26 21.47 21.20 21.40 +0.02 993 11,662 +326
Aug03 021122 21.03 21.20 20.97 21.15 +0.15 167 2,972 +46
Sep03 021122 20.70 20.90 20.70 20.85 +0.13 239 1,632 +98
Oct03 021122 20.42 20.50 20.42 20.50 +0.16 3 974 +3
Total Volume and Open Interest 31,776 172,153 +1,128
Canola(WCE)
Jan03 021122 453.0 456.7 451.2 455.2 +1.3 2,743 26,435 -1,225
Mar03 021122 458.0 461.0 457.0 459.7 +0.8 2,412 16,845 +618
May03 021122 462.0 463.0 461.1 461.1 +1.0 487 7,100 -14
Jul03 021122 459.0 459.0 457.0 457.0 -0.1 657 2,517 +180
Sep03 021122 390.5 390.5 390.5 390.5 unch 3 200 +0
Total Volume and Open Interest 6,528 58,221 -381
Corn(CBOT)
Dec02 021122 246.00 248.50 245.75 247.75 +1.25 40,032 115,622 -11,849
Mar03 021122 246.50 248.75 246.00 247.75 +1.00 25,001 207,297 +4,234
May03 021122 249.25 250.50 248.00 249.50 +1.00 4,026 58,840 +876
Jul03 021122 250.50 252.25 249.75 251.00 +1.00 5,308 59,381 +1,657
Sep03 021122 246.00 247.50 245.25 246.00 +1.00 325 13,598 +102
Dec03 021122 242.50 243.25 242.25 242.50 +0.50 1,150 36,171 +260
Total Volume and Open Interest 75,876 495,873 -4,715
Wheat(CBOT)
Dec02 021122 373.00 377.50 371.00 373.75 -0.50 17,825 28,076 +719
Mar03 021122 373.50 379.00 372.00 376.00 +1.50 15,598 49,321 +2,595
May03 021122 358.50 360.00 357.00 357.00 +1.75 260 3,800 +90
Jul03 021122 317.00 319.50 317.00 318.50 +1.75 1,568 13,285 -23
Sep03 021122 324.00 324.00 322.00 323.00 +2.00 105 1,857 +49
Total Volume and Open Interest 35,530 99,939 +3,427
Wheat(KCBT)
Dec02 021122 419.50 428.00 418.00 424.25 +5.50 3,887 15,195 -736
Mar03 021122 411.00 419.00 409.25 415.50 +5.50 4,356 28,658 +1,158
May03 021122 389.00 396.00 389.00 392.50 +3.50 481 4,896 +32
Jul03 021122 349.50 356.00 349.00 353.00 +3.50 596 9,222 -159
Sep03 021122 349.25 351.50 348.50 351.50 +4.00 10 1,996 +9
Total Volume and Open Interest 9,332 60,864 +306
Wheat(MGE)
Dec02 021122 428.00 432.75 427.00 431.00 +3.75 3,133 6,986 -442
Mar03 021122 433.50 439.00 433.00 436.75 +3.25 2,595 13,484 +353
May03 021122 429.50 433.50 429.50 431.00 +1.75 968 3,412 -233
Jul03 021122 411.50 415.00 411.50 412.75 +0.25 98 1,800 -13
Sep03 021122 380.00 381.00 378.50 380.25 +0.25 96 1,184 +52
Total Volume and Open Interest 6,919 27,857 -285
Oats(CBOT)
Dec02 021122 199.00 202.00 198.75 200.75 +1.00 514 3,850 -254
Mar03 021122 201.75 204.00 201.75 203.75 +1.25 689 3,815 +230
May03 021122 195.00 197.00 195.00 197.00 +2.00 9 833 +2
Jul03 021122 179.00 179.00 179.00 179.00 +2.50 0 83 +0
Total Volume and Open Interest 1,212 8,598 -22
Rough Rice(CBOT)
Jan03 021122 3.99 3.99 3.96 3.98 +0.01 257 5,015 -233
Mar03 021122 4.21 4.21 4.19 4.21 +0.02 80 1,796 +39
May03 021122 4.41 4.44 4.41 4.43 +0.02 0 1,001 +0
Jul03 021122 4.60 4.60 4.60 4.60 +0.02 0 879 +0
Total Volume and Open Interest 341 8,695 -190
Live Cattle(CME)
Dec02 021122 74.000 74.250 73.650 74.150 -0.075 7,517 33,659 -1,816
Feb03 021122 78.000 78.350 77.875 78.250 +0.050 6,722 44,268 +3,135
Apr03 021122 76.950 77.350 76.700 77.350 +0.225 2,057 26,213 -161
Jun03 021122 70.725 71.250 70.675 71.225 +0.300 962 14,546 +136
Aug03 021122 69.150 69.500 69.050 69.450 +0.250 401 4,238 +261
Oct03 021122 70.100 70.600 70.100 70.525 +0.425 9 706 +3
Total Volume and Open Interest 17,668 123,630 +1,558
Feeder Cattle(CME)
Jan03 021122 83.550 83.950 83.475 83.925 +0.300 416 7,836 -103
Mar03 021122 81.550 82.000 81.550 81.975 +0.175 173 3,041 +54
Apr03 021122 81.350 81.550 81.350 81.350 +0.025 298 1,354 +210
May03 021122 81.500 81.750 81.450 81.750 +0.250 7 523 +6
Aug03 021122 83.550 83.700 83.550 83.700 +0.050 38 399 +26
Sep03 021122 83.500 83.700 83.500 83.650 +0.050 4 47 +0
Oct03 021122 83.475 83.475 83.475 83.475 -0.025 0 7 +0
Total Volume and Open Interest 1,050 15,114 +126
Lean Hogs(CME)
Dec02 021122 44.600 45.250 44.600 45.150 +0.250 3,730 18,441 -486
Feb03 021122 52.250 53.750 52.000 53.650 +0.900 2,534 15,536 +338
Apr03 021122 56.800 57.750 56.750 57.650 +0.500 678 5,321 +276
May03 021122 61.600 61.975 61.550 61.975 +0.075 53 1,393 +28
Jun03 021122 64.100 64.750 63.950 64.750 +0.425 245 3,388 +104
Jul03 021122 61.500 61.900 61.500 61.900 +0.150 60 922 +38
Aug03 021122 59.250 59.500 59.100 59.500 +0.250 8 550 +2
Oct03 021122 52.025 52.500 52.025 52.100 -0.050 4 84 +2
Total Volume and Open Interest 7,313 45,653 +302
Pork Bellies(CME)
Feb03 021122 82.450 83.925 82.100 83.300 +0.800 428 1,946 -24
Mar03 021122 81.700 82.750 81.700 82.150 +0.350 50 152 +15
May03 021122 83.100 83.100 83.100 83.100 +0.500 8 52 +3
Jul03 021122 85.300 85.425 85.050 85.050 +0.425 66 86 +59
Aug03 021122 82.000 82.000 82.000 82.000 +0.800 3 7 +2
Total Volume and Open Interest 555 2,243 +55
Cocoa(NYBOT)
Dec02 021122 1780 1780 1775 1779 -1 192 1,341 -17
Mar03 021122 1737 1751 1728 1733 -8 3,238 29,550 +493
May03 021122 1728 1741 1720 1724 -6 727 10,705 +154
Jul03 021122 1717 1728 1712 1712 -6 83 7,554 +29
Sep03 021122 1710 1710 1710 1710 -6 15 7,249 +5
Dec03 021122 1711 1711 1711 1711 -6 2,009 8,845 -2,002
Mar04 021122 1715 1715 1715 1715 -8 10 3,275 +0
Total Volume and Open Interest 6,274 77,189 -1,338
Coffee "C"(NYBOT)
Dec02 021122 67.00 68.00 66.50 66.80 -0.50 683 2,031 -610
Mar03 021122 71.25 72.60 71.00 71.30 -0.50 4,783 47,305 +109
May03 021122 73.40 74.50 72.90 73.25 -0.45 502 9,131 +34
Jul03 021122 75.25 76.00 75.00 75.15 -0.35 92 7,170 -9
Sep03 021122 77.70 77.70 76.75 76.75 -0.25 19 4,030 +5
Dec03 021122 79.50 79.50 78.60 78.60 -0.25 68 967 +24
Total Volume and Open Interest 6,215 72,035 -397
Orange Juice(NYBOT)
Jan03 021122 102.30 102.50 102.15 102.45 +0.15 759 12,803 -112
Mar03 021122 104.80 105.00 104.75 105.00 +0.15 394 5,053 +226
May03 021122 106.50 106.90 106.50 106.90 +0.40 1 4,191 -1
Jul03 021122 106.90 107.15 106.90 107.15 +0.15 0 815 +0
Sep03 021122 107.20 107.45 107.20 107.45 +0.20 0 207 +0
Total Volume and Open Interest 1,154 23,409 +113
Sugar #11(NYBOT)
Mar03 021122 7.37 7.48 7.35 7.45 +0.02 16,527 116,226 +871
May03 021122 6.75 6.78 6.68 6.73 -0.02 2,303 27,819 +336
Jul03 021122 6.23 6.25 6.15 6.17 -0.04 2,430 23,823 +594
Oct03 021122 6.15 6.15 6.05 6.06 -0.08 955 18,298 -2
Mar04 021122 6.18 6.18 6.05 6.05 -0.11 906 8,430 +262
Total Volume and Open Interest 23,705 202,089 +2,111
London Cocoa(LCE)
Dec02 021122 1142 1142 1130 1131 -8 1,368 26,618 -221
Mar03 021122 1170 1172 1157 1159 -8 2,871 68,560 +680
May03 021122 1184 1185 1174 1175 -8 950 27,705 +211
Jul03 021122 1200 1200 1190 1190 -8 473 13,858 -210
Sep03 021122 1205 1213 1202 1204 -7 245 10,704 -3
Dec03 021122 1206 1215 1206 1208 -8 2,594 12,889 -2,077
Mar04 021122 1223 1223 1217 1219 -9 132 4,207 +119
Total Volume and Open Interest 8,648 165,097 -1,494
London Coffee(LCE)
Nov02 021122 795.00 808.00 795.00 801.00 -1.00 62 1,287 -17
Jan03 021122 806.00 813.00 797.00 810.00 +2.00 2,914 53,685 -213
Mar03 021122 820.00 827.00 811.00 825.00 +2.00 1,536 33,773 +7
May03 021122 830.00 842.00 827.00 839.00 +1.00 449 18,761 -97
Jul03 021122 840.00 855.00 840.00 853.00 +2.00 334 14,806 -128
Sep03 021122 869.00 869.00 866.00 866.00 +2.00 120 7,736 -120
Total Volume and Open Interest 5,623 135,318 -448
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021122 208.10 209.10 207.00 207.60 -1.30 5,519 35,955 +2,474
May03 021122 196.10 197.00 195.30 196.00 -0.40 2,005 9,973 +1,244
Aug03 021122 184.10 186.00 184.00 184.90 -0.50 940 6,660 +140
Oct03 021122 172.60 173.00 171.60 172.50 -0.40 287 4,390 +204
Total Volume and Open Interest 8,937 60,450 +4,120
Cotton(NYBOT)
Dec02 021122 47.00 47.69 47.00 47.45 +0.16 1,070 751 -1,139
Mar03 021122 50.70 51.00 50.34 50.65 +0.07 4,193 51,053 +448
May03 021122 54.15 54.41 53.85 54.28 +0.28 1,435 16,905 -178
Jul03 021122 55.30 55.58 55.15 55.45 +0.30 438 5,885 -12
Oct03 021122 55.10 55.10 55.10 55.10 +0.25 0 279 +0
Dec03 021122 55.25 55.85 55.25 55.65 +0.40 248 3,751 +120
Total Volume and Open Interest 7,384 79,257 -761
Lumber(CME)
Jan03 021122 234.0 235.0 230.0 234.9 +7.1 156 2,470 -15
Mar03 021122 244.5 245.5 243.5 245.0 +2.4 156 559 +19
May03 021122 249.9 251.7 249.9 251.7 +1.9 19 207 +12
Jul03 021122 257.9 257.9 257.9 257.9 +1.7 1 45 +0
Total Volume and Open Interest 332 3,283 +16
Crude Oil(NYM)
Jan03 021122 26.38 26.84 26.31 26.76 +0.41 83,335 145,344 -362
Feb03 021122 26.35 26.70 26.20 26.65 +0.45 27,343 43,309 +4,869
Mar03 021122 26.05 26.40 25.97 26.33 +0.41 9,531 32,969 +1,266
Apr03 021122 25.75 26.00 25.67 25.97 +0.35 4,038 28,441 +532
May03 021122 25.45 25.63 25.45 25.63 +0.29 1,818 19,265 -298
Jun03 021122 25.15 25.33 25.10 25.32 +0.24 4,845 30,637 +658
Jul03 021122 24.87 25.05 24.87 25.05 +0.19 813 17,295 -59
Aug03 021122 24.70 24.81 24.70 24.81 +0.15 151 9,848 -40
Sep03 021122 24.40 24.60 24.40 24.60 +0.12 1,235 15,847 +591
Oct03 021122 24.20 24.40 24.20 24.40 +0.10 127 8,683 +72
Total Volume and Open Interest 136,151 462,470 -1,158
Heating Oil(NYM)
Dec02 021122 75.20 77.00 75.05 76.64 +1.71 30,884 31,069 -1,687
Jan03 021122 74.90 76.50 74.80 76.30 +1.71 26,273 49,741 +2
Feb03 021122 73.80 75.40 73.80 75.15 +1.56 5,609 23,722 +103
Mar03 021122 71.55 72.65 71.50 72.65 +1.41 1,677 16,378 +120
Apr03 021122 69.30 70.30 69.30 70.30 +1.21 692 13,563 -189
May03 021122 67.65 68.10 67.40 68.10 +0.96 274 5,942 +39
Jun03 021122 66.50 67.20 66.50 67.15 +0.71 354 6,941 -44
Jul03 021122 67.00 67.00 66.95 66.95 +0.61 181 3,730 +14
Aug03 021122 67.00 67.00 67.00 67.00 +0.56 7 2,898 +2
Sep03 021122 67.45 67.45 67.45 67.45 +0.51 75 2,213 +20
Total Volume and Open Interest 66,777 165,170 -1,470
Unleaded Gas(NYM)
Dec02 021122 72.80 75.20 72.35 74.87 +2.45 20,606 23,293 -1,798
Jan03 021122 71.20 73.40 71.00 73.17 +1.94 14,949 36,337 +2,480
Feb03 021122 71.70 73.50 71.70 73.37 +1.78 1,964 14,739 +728
Mar03 021122 72.40 73.75 72.40 73.75 +1.56 1,674 10,605 +375
Apr03 021122 79.00 80.20 78.75 80.07 +1.42 647 8,655 +157
May03 021122 79.92 79.92 79.92 79.92 +1.32 134 4,324 +83
Jun03 021122 79.12 79.12 79.12 79.12 +1.17 107 3,618 +47
Jul03 021122 77.82 77.82 77.82 77.82 +1.07 157 1,815 -94
Total Volume and Open Interest 40,410 109,662 +2,022
Natural Gas(NYM)
Dec02 021122 4.300 4.340 4.220 4.260 -0.091 54,988 37,791 -2,148
Jan03 021122 4.400 4.440 4.310 4.357 -0.082 26,945 49,302 +2,288
Feb03 021122 4.300 4.340 4.260 4.285 -0.057 11,665 30,934 +1,639
Mar03 021122 4.170 4.210 4.140 4.175 -0.032 10,093 34,115 -707
Apr03 021122 3.970 3.990 3.965 3.985 +0.006 3,578 18,034 +357
May03 021122 3.900 3.940 3.900 3.931 +0.017 949 15,231 +224
Jun03 021122 3.900 3.940 3.895 3.931 +0.017 1,811 21,916 -200
Jul03 021122 3.920 3.965 3.920 3.951 +0.017 980 15,494 +132
Total Volume and Open Interest 114,039 400,077 +2,550
Brent Crude Oil(IPE)
Jan03 021122 24.85 25.33 24.75 25.21 +0.38 46,271 71,018 -1,571
Feb03 021122 24.82 25.40 24.81 25.23 +0.41 18,858 56,525 +3,764
Mar03 021122 24.66 25.22 24.64 25.04 +0.41 6,503 25,817 +1,279
Apr03 021122 24.35 24.87 24.35 24.74 +0.39 3,076 19,509 +892
May03 021122 24.12 24.52 24.11 24.43 +0.35 2,304 13,563 +463
Jun03 021122 23.90 24.20 23.85 24.09 +0.28 3,793 26,066 +864
Jul03 021122 23.90 23.90 23.85 23.85 +0.24 788 8,827 -370
Aug03 021122 23.78 23.78 23.66 23.66 +0.22 65 5,019 +30
Total Volume and Open Interest 84,877 275,121 +4,866
Gas Oil(IPE)
Dec02 021122 218.25 224.75 218.25 224.00 +4.25 20,821 56,561 -5,662
Jan03 021122 219.75 222.75 218.00 222.00 +2.25 15,279 52,085 +432
Feb03 021122 217.50 219.25 216.25 219.00 +2.00 4,042 17,008 +2,396
Mar03 021122 212.75 215.00 212.75 215.00 +1.75 906 10,223 +254
Apr03 021122 208.75 211.00 208.50 210.75 +1.50 403 8,050 +0
May03 021122 205.50 207.75 205.50 207.25 +1.25 25 4,583 +25
Jun03 021122 203.50 205.50 203.00 205.00 +1.00 1,875 18,312 +400
Jul03 021122 204.00 205.00 204.00 205.00 +1.00 0 2,831 +0
Total Volume and Open Interest 44,131 195,367 -1,810
US Dollar Index(NYBOT)
Dec02 021122 105.80 106.36 105.74 106.28 +0.35 1,708 16,572 -1,040
Mar03 021122 106.18 106.88 106.18 106.80 +0.35 22 2,211 +18
Jun03 021122 107.32 107.32 107.32 107.32 +0.35 0 4 +0
Total Volume and Open Interest 1,730 18,787 -1,022
Australian Dollar(CME)
Dec02 021122 56.25 56.35 56.20 56.23 +0.08 874 38,776 -551
Mar03 021122 55.75 55.85 55.75 55.78 +0.08 31 502 +28
Jun03 021122 55.33 55.33 55.33 55.33 +0.08 0 682 +0
Total Volume and Open Interest 910 40,205 -528
British Pound(CME)
Dec02 021122 158.06 158.14 157.50 157.64 unch 2,614 41,567 +182
Mar03 021122 157.20 157.20 156.60 156.64 unch 26 627 -1
Jun03 021122 155.66 155.66 155.66 155.66 unch 0 4 +0
Total Volume and Open Interest 2,640 42,199 +181
Canadian Dollar(CME)
Dec02 021122 63.25 63.31 63.15 63.23 -0.09 6,845 48,658 +806
Mar03 021122 63.04 63.10 62.90 63.01 -0.09 577 7,932 +185
Jun03 021122 62.78 62.90 62.77 62.81 -0.09 49 3,401 +19
Sep03 021122 62.65 62.65 62.60 62.62 -0.09 33 836 -10
Total Volume and Open Interest 7,588 61,450 +1,019
Japanese Yen(CME)
Dec02 021122 81.66 81.70 81.36 81.44 -0.10 9,725 70,443 -982
Mar03 021122 81.93 81.95 81.70 81.73 -0.10 519 1,459 +46
Jun03 021122 82.01 82.01 82.01 82.01 -0.10 1 54 +0
Total Volume and Open Interest 10,245 72,173 -936
Swiss Franc(CME)
Dec02 021122 68.16 68.19 67.66 67.73 -0.41 4,728 49,105 -1,220
Mar03 021122 68.26 68.26 67.83 67.85 -0.41 37 969 +19
Jun03 021122 67.99 67.99 67.99 67.99 -0.41 0 8 +0
Total Volume and Open Interest 4,765 50,114 -1,201
EuroFX(CME)
Dec02 021122 100.17 100.19 99.50 99.59 -0.39 8,232 101,362 -99
Mar03 021122 99.81 99.81 99.15 99.21 -0.39 344 2,173 +92
Jun03 021122 98.87 98.87 98.87 98.87 -0.39 0 385 +5
Total Volume and Open Interest 8,577 103,966 -1
Mexican Peso(CME)
Dec02 021122 9835.0 9845.0 9815.0 9832.0 -10.0 4,673 16,085 +115
Mar03 021122 9670.0 9670.0 9650.0 9652.0 -10.0 111 3,228 +55
Total Volume and Open Interest 4,784 20,035 +170
30-Year T-Bonds(CBOT)
Dec02 021122 110~01 110~14 109~23 109~28 -0~08 268,863 359,988 -21,393
Mar03 021122 108~25 109~05 108~15 108~20 -0~08 29,188 109,423 +9,112
Jun03 021122 107~24 107~30 107~12 107~14 -0~08 258 569 +40
Total Volume and Open Interest 298,309 470,068 -12,241
Municipal Bonds(CBOT)
Dec02 021122 106~29 107~04 106~25 106~27 -0~03 414 3,632 -23
Mar03 021122 100~23 100~23 100~12 100~13 -0~07 12 166 +0
Total Volume and Open Interest 426 3,798 -23
10-Year T-Notes(CBOT)
Dec02 021122 112~280 113~030 112~170 112~210 -0~065 704,349 706,586 -36,932
Mar03 021122 111~220 111~255 111~080 111~110 -0~065 89,029 240,075 +40,764
Total Volume and Open Interest 793,378 948,064 +3,832
5-Year T-Notes(CBOT)
Dec02 021122 111~305 112~040 111~220 111~245 -0~055 203,978 0 +0
Mar03 021122 110~220 110~260 110~135 110~145 -0~055 15,608 0 +0
Total Volume and Open Interest 219,586    
2 Year T-Notes(CBOT)
Dec02 021122 106~116 106~125 106~100 106~104 -0~012 13,376 110,362 -2,629
Mar03 021122 106~052 106~054 106~033 106~034 -0~015 9,195 11,920 +6,230
Total Volume and Open Interest 22,571 122,282 +3,601
3-Mth T-Bills(IMM)
Dec02 021122 98.78 98.78 98.78 98.78 unch 0 569 +0
Total Volume and Open Interest 0 588 +0
Eurodollars(CME)
Dec02 021122 98.577 98.585 98.575 98.575 +0.002 89,090 891,011 -10,064
Mar03 021122 98.495 98.515 98.485 98.485 unch 147,445 717,618 +10,247
Jun03 021122 98.205 98.220 98.160 98.170 -0.015 146,872 555,661 +2,129
Sep03 021122 97.815 97.840 97.760 97.770 -0.030 166,143 420,887 -8,104
Dec03 021122 97.400 97.430 97.330 97.345 -0.045 92,945 386,418 -669
Mar04 021122 97.000 97.030 96.930 96.935 -0.055 49,559 249,131 +6,906
Jun04 021122 96.645 96.670 96.560 96.565 -0.070 19,880 188,897 +3,027
Sep04 021122 96.360 96.385 96.270 96.285 -0.065 23,551 172,273 +3,867
Dec04 021122 96.135 96.170 96.060 96.065 -0.065 8,522 130,209 +1,072
Mar05 021122 95.965 96.000 95.900 95.905 -0.060 9,549 117,342 +2,156
Jun05 021122 95.815 95.850 95.745 95.745 -0.060 7,006 95,558 +2,168
Sep05 021122 95.690 95.705 95.605 95.605 -0.055 9,428 96,142 +1,847
Total Volume and Open Interest 795,114 4,476,572 +15,904
3-Mth Euro-Yen(CME)
Dec02 021122 99.92 99.92 99.92 99.92 unch 622 8,589 -505
Mar03 021122 99.86 99.86 99.86 99.86 unch 4 11,879 -1
Jun03 021122 99.88 99.88 99.88 99.88 unch 99 6,425 +14
Sep03 021122 99.86 99.86 99.86 99.86 unch 165 6,006 +150
Dec03 021122 99.83 99.83 99.83 99.83 unch 0 1,736 +0
Mar04 021122 99.79 99.79 99.79 99.79 +0.01 30 854 +30
Jun04 021122 99.78 99.78 99.78 99.78 unch 67 655 -15
Sep04 021122 99.73 99.73 99.73 99.73 unch 40 1,423 -14
Dec04 021122 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021122 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 1,027 41,789 -341
3-Mth Euro-Yen(SIMEX)
Dec02 021122 99.92 99.92 99.91 99.91 unch 3,430 60,937 +1,920
Mar03 021122 99.86 99.86 99.85 99.86 -0.01 2,574 41,419 +1,151
Jun03 021122 99.88 99.89 99.88 99.88 unch 2,636 48,635 -939
Sep03 021122 99.85 99.87 99.85 99.86 unch 783 30,483 -603
Dec03 021122 99.83 99.84 99.83 99.84 unch 1,443 27,225 -329
Mar04 021122 99.77 99.78 99.77 99.78 -0.01 317 21,626 +24
Jun04 021122 99.77 99.77 99.77 99.77 -0.01 0 12,006 -110
Sep04 021122 99.73 99.73 99.73 99.73 unch 167 2,848 +51
Total Volume and Open Interest 11,370 260,208 +1,165
German Euro-Bund(EUREX)
Dec02 021120 111.61 112.14 111.53 111.84 +0.20 430,088 729,726 +4,374
Mar03 021120 111.13 111.70 111.13 111.42 +0.22 3,204 26,039 +1,313
Jun03 021120 110.95 110.95 110.95 110.95 +0.21 2,095 0 +0
Total Volume and Open Interest 435,387 755,765 +5,687
German Euro-Bobl(EUREX)
Dec02 021120 109.37 109.70 109.30 109.57 +0.19 281,089 613,499 +9,345
Mar03 021120 109.32 109.63 109.32 109.54 +0.21 1,988 11,919 +504
Jun03 021120 109.07 109.07 109.07 109.07 +0.19 1,360 0 +0
Total Volume and Open Interest 284,437 625,418 +9,849
Long Gilt(LIFFE)
Dec02 021120 119~08 119~25 119~07 119~18 +0~04 19,009 81,124 -744
Mar03 021120 118~30 118~30 118~27 118~27 +0~04 0 19 +0
Total Volume and Open Interest 19,009 81,143 -744
3-Mth Short Sterling(LIFFE)
Dec02 021120 96.04 96.06 96.03 96.04 unch 16,997 0 +0
Mar03 021120 96.05 96.08 96.02 96.05 +0.01 24,495 0 +0
Jun03 021120 95.96 96.00 95.92 95.97 +0.02 15,542 0 +0
Total Volume and Open Interest 84,184    
3-Mth Euribor(LIFFE)
Dec02 021120 97.075 97.095 97.075 97.085 +0.005 81,283 704,527 -14,943
Mar03 021120 97.180 97.205 97.175 97.195 +0.010 56,947 505,344 -4,360
Jun03 021120 97.165 97.200 97.155 97.185 +0.015 37,252 352,091 +6,038
Total Volume and Open Interest 248,290 2,326,172 -57,520
3-Mth Aus T-Bills(SFE)
Dec02 021122 95.20 95.20 95.17 95.18 -0.01 17,947 193,451 -31,919
Mar03 021122 95.26 95.27 95.22 95.25 -0.03 18,429 114,074 +1,295
Jun03 021122 95.20 95.20 95.15 95.18 -0.05 5,343 51,859 +1,663
Sep03 021122 95.10 95.10 95.06 95.08 -0.06 2,150 25,790 -238
Dec03 021122 94.94 94.96 94.94 94.95 -0.06 779 15,736 +123
Mar04 021122 94.80 94.83 94.80 94.83 -0.05 965 11,795 +426
Jun04 021122 94.67 94.71 94.67 94.71 -0.05 709 7,101 -19
Sep04 021122 94.56 94.58 94.56 94.58 -0.06 346 4,897 -145
Dec04 021122 94.47 94.47 94.47 94.47 -0.08 76 1,975 -231
Mar05 021122 94.35 94.39 94.35 94.39 -0.08 80 621 +80
Total Volume and Open Interest 46,824 427,928 -28,965
10-Year Aus T-Bonds(SFE)
Dec02 021122 94.46 94.49 94.43 94.47 -0.08 16,504 182,980 +3,633
Mar03 021122 94.47 94.47 94.47 94.47 -0.08      
Total Volume and Open Interest 16,504 182,980 +3,633
3-Year Aus T-Bonds(SFE)
Dec02 021122 95.02 95.03 94.97 95.02 -0.06 69,610 431,778 -29,238
Mar03 021122 95.02 95.02 95.02 95.02 -0.06      
Total Volume and Open Interest 69,610 431,778 -29,238
Gold(CMX)
Dec02 021122 318.1 322.0 316.5 320.9 +3.3 41,334 69,903 -13,386
Feb03 021122 319.1 323.0 317.5 321.9 +3.4 20,003 43,733 +10,267
Apr03 021122 319.7 323.5 318.5 322.6 +3.4 1,431 8,263 +209
Jun03 021122 321.0 323.6 318.9 323.1 +3.3 899 8,869 +256
Aug03 021122 323.6 323.6 323.6 323.6 +3.3 14 8,276 -4
Oct03 021122 324.2 324.2 324.2 324.2 +3.3 0 1,094 +0
Total Volume and Open Interest 63,798 166,601 -2,627
Silver(CMX)
Dec02 021122 447.0 455.0 446.0 454.3 +7.5 22,211 31,700 -5,814
Mar03 021122 448.5 458.0 448.5 456.8 +7.5 9,051 36,967 +5,498
May03 021122 452.0 459.0 452.0 458.1 +7.5 190 3,278 -6
Jul03 021122 453.0 460.0 453.0 459.3 +7.6 397 7,254 +47
Sep03 021122 460.4 460.4 460.4 460.4 +7.6 0 869 +0
Total Volume and Open Interest 32,162 88,141 -116
Platinum(NYM)
Jan03 021122 592.0 592.0 588.2 589.9 +1.5 495 7,758 -29
Apr03 021122 580.4 581.9 580.4 581.9 +1.5 0 59 +0
Jul03 021122 578.4 578.4 578.4 578.4 +1.5 0 7 +0
Total Volume and Open Interest 495 7,824 -29
Palladium(NYME)
Dec02 021122 280.00 280.00 272.00 272.00 -7.80 751 572 -497
Mar03 021122 278.25 278.25 270.50 270.50 -8.30 751 1,492 +536
Total Volume and Open Interest 1,502 2,064 +39
Copper(CMX)
Dec02 021122 73.95 74.10 73.30 73.65 -0.30 8,679 38,749 -3,082
Mar03 021122 74.75 74.90 74.25 74.50 -0.30 4,694 20,718 +1,394
May03 021122 74.80 75.00 74.80 74.95 -0.30 102 4,214 -7
Jul03 021122 75.60 75.60 75.30 75.30 -0.30 140 3,779 +58
Sep03 021122 75.70 75.70 75.65 75.65 -0.20 1 4,066 +40
Total Volume and Open Interest 13,901 86,437 -1,648
DJIA Index(CBOT)
Dec02 021122 8830 8880 8791 8796 -63 22,458 33,585 -328
Mar03 021122 8820 8865 8779 8779 -63 159 528 +43
Jun03 021122 8825 8825 8763 8763 -63 0 3 +0
Total Volume and Open Interest 22,617 34,143 -285
S & P 500(CME)
Dec02 021122 929.50 937.50 927.50 928.80 -6.70 71,043 552,335 -2,388
Mar03 021122 928.00 937.00 928.00 928.00 -6.70 8,810 89,177 +8,481
Jun03 021122 926.50 934.80 926.50 927.90 -6.70 124 4,151 +43
Sep03 021122 928.20 928.20 928.20 928.20 -6.40 1 49 +1
Total Volume and Open Interest 79,978 645,741 +6,137
S & P 500 E-Mini(Globex)
Dec02 021122 935.75 937.50 927.25 928.75 -6.75 628,101 463,134 +17,558
Mar03 021122 932.50 935.25 927.00 928.00 -6.75 373 423 +122
Total Volume and Open Interest 628,474 463,557 +17,680
NASDAQ 100(CME)
Dec02 021122 1104.00 1125.00 1100.00 1116.50 -1.00      
Mar03 021122 1121.00 1121.00 1121.00 1120.00 -1.00      
Jun03 021122 1123.50 1123.50 1123.50 1123.50 -1.00      
Total Volume and Open Interest      
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021120 1031.5 1077.0 1026.5 1076.0 +43.5 314,317 157,558 -1,088
Mar03 021120 1070.0 1079.5 1067.0 1079.5 +43.5 17 15 -4
Total Volume and Open Interest 314,334 157,573 -1,092
NYSE Composite(NYBOT)
Dec02 021122 491.50 494.50 489.75 490.75 -3.50 410 2,422 +10
Mar03 021122 490.25 490.25 490.25 490.25 -3.50 60 120 +40
Jun03 021122 489.75 489.75 489.75 489.75 -3.50      
Total Volume and Open Interest 470 2,542 +50
S & P Midcap 400(CME)
Dec02 021122 443.00 447.50 442.00 445.00 unch 649 15,691 -139
Mar03 021122 445.40 445.40 445.40 445.40 unch      
Jun03 021122 446.40 446.40 446.40 446.40 unch      
Total Volume and Open Interest 649 15,691 -139
Russell 2000(CME)
Dec02 021122 394.00 401.50 394.00 399.50 +1.85 1,506 26,166 +122
Mar03 021122 399.50 399.50 399.50 399.50 +1.85 0 140 +0
Jun03 021122 401.50 401.50 401.50 401.50 +1.85      
Total Volume and Open Interest 1,506 26,306 +122
Value Line(KCBT)
Dec02 021122 1063.00 1074.00 1063.00 1074.00 +5.00 33 337 +14
Total Volume and Open Interest 34 365 +15
Nikkei 225(CME)
Dec02 021120 8430 8600 8400 8520 +185 742 19,210 -127
Mar03 021120 8520 8530 8520 8530 +185 11 77 +10
Total Volume and Open Interest 754 19,294 -118
Nikkei 225(SIMEX)
Dec02 021122 8800 8820 8715 8775 +115 18,766 100,443 -1,068
Mar03 021122 8820 8820 8765 8765 +115 3 444 +3
Jun03 021122 8725 8725 8725 8725 +115      
Total Volume and Open Interest 18,769 100,887 -1,065
CAC 40(MATIF)
Nov02 021120 3200.0 3213.5 3126.0 3156.0 -24.0 41,689 507,370 +3,755
Dec02 021120 3207.5 3215.0 3135.0 3162.5 -24.0 2,604 136,625 +1,187
Jan03 021120 3169.0 3169.0 3169.0 3169.0 -24.5      
Total Volume and Open Interest 44,298 678,779 +4,947
DAX Index(EUREX)
Dec02 021122 3320.0 3347.5 3285.0 3334.0 +31.0 77,317 220,939 -783
Mar03 021122 3329.0 3368.0 3313.0 3358.0 +31.5 533 13,943 +130
Jun03 021122 3382.0 3382.0 3382.0 3382.0 +32.0 240 2,051 +30
Total Volume and Open Interest 78,090 236,933 -623
FT-SE 100(LIFFE)
Dec02 021122 4225.00 4238.00 4173.50 4199.00 -9.00 76,032 373,463 -2,887
Mar03 021122 4203.00 4217.50 4161.00 4184.00 -8.50 4,272 49,033 +1,919
Jun03 021122 4178.00 4192.50 4178.00 4192.50 -9.50 1,565 26,342 +890
Total Volume and Open Interest 83,722 454,357 +1,157
SPI 200(SFE)
Dec02 021120 2977.0 3026.0 2976.0 3025.0 +33.0 10,147 137,826 +2,736
Mar03 021120 2987.0 3027.0 2987.0 3027.0 +32.0 127 3,014 +96
Jun03 021120 3008.0 3036.0 3008.0 3036.0 +35.0 168 1,347 +100
Total Volume and Open Interest 10,746 144,578 +3,236
GSCI(CME)
Dec02 021122 217.20 218.90 216.90 218.80 +2.00 47 14,742 +0
Jan03 021122 217.25 217.25 217.25 217.25 +1.75      
Feb03 021122 215.25 215.25 215.25 215.25 +1.75      
Total Volume and Open Interest 47 14,742 +0
Bridge CRB Index(NYBOT)
Jan03 021122 230.50 230.75 230.00 230.25 unch 33 313 +5
Feb03 021122 229.00 229.00 229.00 229.00 -0.50 0 220 +0
Apr03 021122 227.15 227.25 227.00 227.25 -1.00 2 122 +2
Total Volume and Open Interest 35 656 +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

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz