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 Mon November 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021125 569.00 573.75 568.00 572.25 +0.50 35,887 85,262 +2,726
Mar03 021125 565.50 570.00 564.50 568.75 +0.75 7,312 46,648 -134
May03 021125 556.50 561.50 556.00 559.75 -0.25 4,899 38,554 +858
Jul03 021125 552.00 557.00 552.00 555.00 +0.25 1,882 23,630 +203
Aug03 021125 546.75 548.00 545.50 545.50 -0.50 114 2,138 +34
Sep03 021125 529.00 529.00 529.00 529.00 +2.00 4 267 +0
Nov03 021125 508.50 511.00 508.50 509.50 +0.50 747 14,007 +44
Total Volume and Open Interest 50,870 210,674 +3,736
Soybean Meal(CBOT)
Dec02 021125 167.00 168.70 166.60 167.70 unch 10,917 28,317 -2,874
Jan03 021125 168.00 169.60 167.40 168.60 +0.20 8,796 21,102 +927
Mar03 021125 167.50 169.00 167.00 168.50 +0.60 4,535 23,981 +482
May03 021125 166.20 167.30 165.80 166.50 +0.20 1,961 26,599 +257
Jul03 021125 165.00 166.30 164.70 165.60 +0.30 1,689 19,179 +253
Aug03 021125 162.50 163.40 162.00 162.60 unch 523 3,895 +113
Sep03 021125 160.30 160.30 158.00 158.80 unch 166 3,804 +7
Oct03 021125 153.80 155.30 153.00 153.30 unch 142 2,879 +138
Total Volume and Open Interest 30,450 139,283 -282
Soybean Oil(CBOT)
Dec02 021125 21.93 22.10 21.66 22.09 +0.13 31,786 34,805 -14,903
Jan03 021125 21.90 22.15 21.73 22.11 +0.10 22,434 52,713 +8,506
Mar03 021125 21.82 22.01 21.70 21.99 +0.05 9,249 35,328 +2,781
May03 021125 21.50 21.64 21.40 21.64 -0.04 4,436 20,498 +608
Jul03 021125 21.25 21.39 21.16 21.35 -0.05 1,170 12,086 +424
Aug03 021125 21.05 21.10 20.98 21.07 -0.08 177 3,002 +30
Sep03 021125 20.85 20.85 20.68 20.73 -0.12 124 1,725 +93
Oct03 021125 20.55 20.60 20.40 20.40 -0.10 12 980 +6
Total Volume and Open Interest 69,998 169,737 -2,416
Canola(WCE)
Jan03 021125 454.0 455.3 452.5 454.8 -0.4 1,862 26,634 +199
Mar03 021125 458.5 459.9 457.0 459.5 -0.2 2,304 17,346 +501
May03 021125 459.0 461.3 459.0 461.3 +0.2 610 6,800 -300
Jul03 021125 457.7 457.7 457.7 457.7 +0.7 205 2,617 +100
Sep03 021125 390.0 390.0 390.0 390.0 -0.5 0 200 +0
Total Volume and Open Interest 5,766 58,958 +737
Corn(CBOT)
Dec02 021125 246.50 247.00 242.50 243.25 -4.50 39,306 98,569 -17,053
Mar03 021125 246.75 247.50 243.50 244.75 -3.00 22,662 211,998 +4,701
May03 021125 248.75 249.00 245.25 246.75 -2.75 5,833 60,265 +1,425
Jul03 021125 250.50 250.75 247.50 248.25 -2.75 3,913 59,756 +375
Sep03 021125 245.50 246.25 244.00 244.50 -1.50 265 13,727 +129
Dec03 021125 242.75 243.25 241.00 241.50 -1.00 1,501 36,199 +28
Total Volume and Open Interest 73,578 485,486 -10,387
Wheat(CBOT)
Dec02 021125 372.00 383.00 372.00 382.25 +8.50 14,011 20,779 -7,297
Mar03 021125 374.50 384.00 374.00 383.50 +7.50 12,073 51,808 +2,487
May03 021125 358.00 365.00 357.00 364.00 +7.00 220 3,828 +28
Jul03 021125 318.00 320.50 317.50 320.25 +1.75 2,023 13,245 -40
Sep03 021125 322.50 325.00 322.50 324.75 +1.75 124 1,914 +57
Total Volume and Open Interest 28,508 95,196 -4,743
Wheat(KCBT)
Dec02 021125 423.00 431.50 422.50 430.50 +6.25 4,351 14,050 -1,145
Mar03 021125 415.00 421.25 413.00 420.50 +5.00 6,334 30,048 +1,390
May03 021125 392.00 397.00 392.00 395.50 +3.00 339 4,927 +31
Jul03 021125 351.50 357.00 351.50 357.00 +4.00 703 9,115 -107
Sep03 021125 351.50 353.50 351.50 353.50 +2.00 107 2,006 +10
Total Volume and Open Interest 11,861 61,045 +181
Wheat(MGE)
Dec02 021125 429.50 430.00 427.00 428.00 -3.00 1,721 6,309 -677
Mar03 021125 436.00 439.00 434.50 437.50 +0.75 2,411 13,690 +206
May03 021125 432.00 434.00 429.25 433.00 +2.00 669 3,317 -95
Jul03 021125 411.50 416.00 411.50 416.00 +3.25 104 1,849 +49
Sep03 021125 380.25 384.00 380.25 383.00 +2.75 150 1,208 +24
Total Volume and Open Interest 5,073 27,380 -477
Oats(CBOT)
Dec02 021125 198.50 199.00 194.50 195.25 -5.50 1,109 4,048 +198
Mar03 021125 203.25 203.75 200.50 200.75 -3.00 476 3,951 +136
May03 021125 197.00 197.75 195.50 196.75 -0.25 9 836 +3
Jul03 021125 179.25 180.00 179.25 179.25 +0.25 0 83 +0
Total Volume and Open Interest 1,614 8,945 +347
Rough Rice(CBOT)
Jan03 021125 3.96 4.06 3.96 4.06 +0.08 190 4,918 -97
Mar03 021125 4.20 4.29 4.18 4.29 +0.08 120 1,825 +29
May03 021125 4.50 4.50 4.50 4.50 +0.07 9 999 -2
Jul03 021125 4.67 4.67 4.67 4.67 +0.07 0 879 +0
Total Volume and Open Interest 319 8,625 -70
Live Cattle(CME)
Dec02 021125 73.900 74.200 73.825 74.050 -0.100 10,586 30,248 -3,411
Feb03 021125 78.100 78.450 77.975 78.400 +0.150 9,274 48,077 +3,809
Apr03 021125 77.250 77.750 77.100 77.725 +0.375 2,997 27,090 +877
Jun03 021125 71.125 71.600 70.950 71.550 +0.325 1,828 14,335 -211
Aug03 021125 69.400 69.875 69.350 69.825 +0.375 493 4,278 +40
Oct03 021125 70.550 71.000 70.550 70.900 +0.375 40 686 -20
Total Volume and Open Interest 25,218 124,714 +1,084
Feeder Cattle(CME)
Jan03 021125 83.875 84.550 83.825 84.475 +0.550 597 7,806 -30
Mar03 021125 81.900 82.550 81.800 82.550 +0.575 173 3,087 +46
Apr03 021125 81.750 82.050 81.750 81.875 +0.525 22 1,361 +7
May03 021125 81.750 82.100 81.750 82.100 +0.350 42 547 +24
Aug03 021125 83.500 84.000 83.450 83.975 +0.275 19 412 +13
Sep03 021125 83.600 83.750 83.600 83.750 +0.100 5 50 +3
Oct03 021125 83.700 83.700 83.700 83.700 +0.225 0 7 +0
Total Volume and Open Interest 858 13,270 -1,844
Lean Hogs(CME)
Dec02 021125 45.400 45.550 44.900 45.200 +0.050 4,005 18,178 -263
Feb03 021125 53.750 54.150 53.400 53.500 -0.150 3,049 16,522 +986
Apr03 021125 57.650 58.400 57.650 58.025 +0.375 811 5,477 +156
May03 021125 61.900 62.225 61.900 62.225 +0.250 30 1,401 +8
Jun03 021125 64.600 65.250 64.600 65.150 +0.400 145 3,458 +70
Jul03 021125 61.650 62.400 61.650 62.350 +0.450 66 950 +28
Aug03 021125 59.200 60.000 59.200 59.950 +0.450 94 600 +50
Oct03 021125 52.025 52.550 52.025 52.550 +0.450 11 83 -1
Total Volume and Open Interest 8,214 46,688 +1,035
Pork Bellies(CME)
Feb03 021125 83.300 83.850 82.850 83.025 -0.275 338 1,952 +6
Mar03 021125 82.900 82.900 82.200 82.400 +0.250 33 154 +2
May03 021125 83.250 83.250 83.200 83.200 +0.100 0 52 +0
Jul03 021125 84.650 84.650 84.650 84.650 -0.400 6 89 +3
Aug03 021125 82.000 82.000 82.000 82.000 unch 3 10 +3
Total Volume and Open Interest 380 2,257 +14
Cocoa(NYBOT)
Dec02 021125 1737 1768 1710 1760 -19 25 1,134 -207
Mar03 021125 1680 1708 1655 1705 -28 4,191 30,032 +482
May03 021125 1672 1697 1655 1697 -27 1,162 10,769 +64
Jul03 021125 1660 1686 1645 1686 -26 484 7,529 -25
Sep03 021125 1665 1686 1650 1686 -24 4 7,246 -3
Dec03 021125 1650 1685 1650 1685 -26 1 8,846 +1
Mar04 021125 1652 1686 1652 1686 -29 150 3,152 -123
Total Volume and Open Interest 6,021 77,382 +193
Coffee "C"(NYBOT)
Dec02 021125 66.50 66.80 65.25 65.25 -1.55 623 1,160 -871
Mar03 021125 70.50 71.45 69.75 69.85 -1.45 4,886 47,887 +582
May03 021125 73.10 73.40 71.95 71.95 -1.30 585 8,945 -186
Jul03 021125 74.75 75.10 74.00 74.00 -1.15 108 7,190 +20
Sep03 021125 76.90 76.90 75.80 75.80 -0.95 34 4,034 +4
Dec03 021125 78.50 78.50 77.70 77.70 -0.90 56 986 +19
Total Volume and Open Interest 6,332 71,623 -412
Orange Juice(NYBOT)
Jan03 021125 102.50 102.70 102.30 102.40 -0.05 525 12,830 +27
Mar03 021125 105.00 105.20 105.00 105.10 +0.10 520 5,287 +234
May03 021125 107.00 107.00 106.80 106.95 +0.05 93 4,209 +18
Jul03 021125 107.00 107.20 107.00 107.15 unch 62 835 +20
Sep03 021125 107.25 107.25 107.25 107.25 -0.20 47 236 +29
Total Volume and Open Interest 1,247 23,737 +328
Sugar #11(NYBOT)
Mar03 021125 7.47 7.52 7.33 7.37 -0.08 10,737 116,999 +773
May03 021125 6.74 6.81 6.67 6.69 -0.04 1,175 27,520 -299
Jul03 021125 6.18 6.21 6.10 6.11 -0.06 1,820 23,684 -139
Oct03 021125 6.08 6.11 6.02 6.02 -0.04 1,549 18,671 +373
Mar04 021125 6.05 6.10 6.01 6.01 -0.04 1,034 8,670 +240
Total Volume and Open Interest 16,589 203,116 +1,027
London Cocoa(LCE)
Dec02 021125 1126 1129 1093 1120 -11 1,894 25,591 -1,027
Mar03 021125 1159 1159 1121 1148 -11 2,307 69,655 +1,095
May03 021125 1173 1173 1138 1164 -11 748 27,970 +265
Jul03 021125 1185 1185 1153 1179 -11 252 13,915 +57
Sep03 021125 1194 1195 1168 1192 -12 892 10,972 +268
Dec03 021125 1200 1200 1175 1197 -11 88 12,967 +78
Mar04 021125 1211 1211 1184 1208 -11 42 4,241 +34
Total Volume and Open Interest 6,223 165,867 +770
London Coffee(LCE)
Nov02 021125 796.00 800.00 787.00 787.00 -14.00 144 1,186 -101
Jan03 021125 810.00 810.00 791.00 792.00 -18.00 2,722 53,188 -497
Mar03 021125 822.00 825.00 806.00 808.00 -17.00 1,455 34,470 +697
May03 021125 838.00 838.00 821.00 822.00 -17.00 379 18,632 -129
Jul03 021125 853.00 853.00 835.00 835.00 -18.00 8 14,810 +4
Sep03 021125 866.00 866.00 849.00 849.00 -17.00 11 7,732 -4
Total Volume and Open Interest 4,719 135,288 -30
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021125 209.00 209.20 206.60 207.10 -0.50 1,738 35,904 -51
May03 021125 196.40 197.00 195.50 196.00 unch 671 9,983 +10
Aug03 021125 184.50 186.00 184.50 184.90 unch 490 6,766 +106
Oct03 021125 172.00 172.90 171.00 171.40 -1.10 222 4,423 +33
Total Volume and Open Interest 3,231 60,608 +158
Cotton(NYBOT)
Dec02 021125 47.05 47.85 47.05 47.85 +0.40 140 490 -261
Mar03 021125 50.40 50.95 50.25 50.89 +0.24 2,047 51,266 +213
May03 021125 53.78 54.40 53.65 54.32 +0.04 917 16,799 -106
Jul03 021125 54.95 55.45 54.95 55.45 unch 599 5,919 +34
Oct03 021125 55.20 55.20 55.20 55.20 +0.10 0 279 +0
Dec03 021125 55.50 55.75 55.40 55.75 +0.10 84 3,779 +28
Total Volume and Open Interest 3,788 79,166 -91
Lumber(CME)
Jan03 021125 236.0 237.3 232.6 234.3 -0.6 600 2,517 +47
Mar03 021125 245.9 247.9 245.4 246.0 +1.0 105 547 -12
May03 021125 252.7 254.8 252.6 253.6 +1.9 39 230 +23
Jul03 021125 261.4 261.4 261.4 261.4 +3.5 0 45 +0
Total Volume and Open Interest 744 3,341 +58
Crude Oil(NYM)
Jan03 021125 26.75 26.75 26.08 26.11 -0.65 74,617 142,384 -2,960
Feb03 021125 26.62 26.66 26.01 26.05 -0.60 19,304 43,512 +203
Mar03 021125 26.35 26.40 25.80 25.84 -0.49 7,741 33,102 +133
Apr03 021125 26.00 26.00 25.52 25.52 -0.45 3,609 28,496 +55
May03 021125 25.70 25.70 25.21 25.21 -0.42 2,857 19,303 +38
Jun03 021125 25.30 25.35 24.90 24.93 -0.39 7,195 30,579 -58
Jul03 021125 25.05 25.05 24.66 24.66 -0.39 2,623 17,846 +551
Aug03 021125 24.70 24.72 24.42 24.42 -0.39 1,343 9,742 -106
Sep03 021125 24.40 24.40 24.21 24.21 -0.39 1,390 16,150 +303
Oct03 021125 24.01 24.01 24.01 24.01 -0.39 639 8,483 -200
Total Volume and Open Interest 127,855 461,384 -1,086
Heating Oil(NYM)
Dec02 021125 76.70 77.50 74.90 75.04 -1.60 22,122 26,088 -4,981
Jan03 021125 76.40 76.70 74.30 74.53 -1.77 21,255 49,630 -111
Feb03 021125 75.10 75.45 73.50 73.53 -1.62 6,352 23,760 +38
Mar03 021125 72.60 72.65 70.98 70.98 -1.67 3,152 15,527 -851
Apr03 021125 70.00 70.25 68.73 68.73 -1.57 1,863 13,401 -162
May03 021125 68.00 68.10 66.58 66.58 -1.52 377 6,187 +245
Jun03 021125 67.10 67.10 65.63 65.63 -1.52 814 6,907 -34
Jul03 021125 67.00 67.00 65.43 65.43 -1.52 801 3,922 +192
Aug03 021125 66.60 66.60 65.48 65.48 -1.52 106 2,929 +31
Sep03 021125 65.93 65.93 65.93 65.93 -1.52 137 2,243 +30
Total Volume and Open Interest 58,117 159,789 -5,381
Unleaded Gas(NYM)
Dec02 021125 74.40 75.00 71.40 71.55 -3.32 24,638 17,261 -6,032
Jan03 021125 72.65 73.50 70.50 70.68 -2.49 22,687 40,792 +4,455
Feb03 021125 72.75 73.75 71.16 71.16 -2.21 2,958 14,204 -535
Mar03 021125 73.20 74.00 71.76 71.76 -1.99 1,906 10,208 -397
Apr03 021125 79.90 80.70 78.00 78.36 -1.71 783 8,722 +67
May03 021125 79.20 79.90 78.26 78.26 -1.66 495 4,305 -19
Jun03 021125 78.40 79.20 77.43 77.43 -1.69 151 3,668 +50
Jul03 021125 77.95 77.95 76.12 76.12 -1.70 75 1,876 +61
Total Volume and Open Interest 53,843 107,352 -2,310
Natural Gas(NYM)
Dec02 021125 4.330 4.330 4.170 4.261 +0.001 40,751 32,453 -5,338
Jan03 021125 4.420 4.425 4.270 4.323 -0.034 14,446 50,799 +1,497
Feb03 021125 4.340 4.345 4.220 4.258 -0.027 5,881 31,198 +264
Mar03 021125 4.240 4.240 4.110 4.148 -0.027 4,756 34,514 +399
Apr03 021125 4.010 4.025 3.970 3.973 -0.012 1,989 18,052 +18
May03 021125 3.940 3.970 3.923 3.923 -0.008 1,105 15,038 -193
Jun03 021125 3.975 3.980 3.933 3.933 +0.002 375 21,864 -52
Jul03 021125 3.970 3.985 3.940 3.956 +0.005 433 15,587 +93
Total Volume and Open Interest 74,374 397,309 -2,768
Brent Crude Oil(IPE)
Jan03 021125 25.51 25.71 24.65 24.67 -0.54 45,931 68,968 -2,050
Feb03 021125 25.65 25.67 24.75 24.77 -0.46 19,975 60,539 +4,014
Mar03 021125 25.40 25.40 24.64 24.64 -0.40 6,179 26,876 +1,059
Apr03 021125 25.08 25.08 24.39 24.39 -0.35 5,613 20,062 +553
May03 021125 24.74 24.74 24.10 24.10 -0.33 2,782 13,729 +166
Jun03 021125 24.40 24.40 23.82 23.82 -0.27 3,376 27,014 +948
Jul03 021125 24.11 24.11 23.60 23.60 -0.25 25 8,802 -25
Aug03 021125 23.62 23.80 23.40 23.40 -0.26 100 4,926 -93
Total Volume and Open Interest 86,516 278,618 +3,497
Gas Oil(IPE)
Dec02 021125 228.00 228.75 224.00 225.25 +1.25 18,453 56,972 +411
Jan03 021125 226.25 226.25 222.25 223.25 +1.25 15,124 58,519 +6,434
Feb03 021125 222.25 222.50 219.50 220.25 +1.25 2,987 18,153 +1,145
Mar03 021125 217.75 218.00 216.00 216.00 +1.00 2,081 10,567 +344
Apr03 021125 213.50 213.50 211.50 211.50 +0.75 1,736 8,158 +108
May03 021125 209.75 210.00 207.75 207.75 +0.50 1,020 5,568 +985
Jun03 021125 207.00 207.75 205.00 205.50 +0.50 3,213 17,991 -321
Jul03 021125 205.50 205.50 205.50 205.50 +0.50 20 2,831 +0
Total Volume and Open Interest 45,534 204,815 +9,448
US Dollar Index(NYBOT)
Dec02 021125 106.40 106.93 106.34 106.69 +0.41 1,266 15,787 -785
Mar03 021125 107.00 107.30 106.91 107.20 +0.40 22 2,217 +6
Jun03 021125 107.43 107.71 107.43 107.71 +0.39 0 4 +0
Total Volume and Open Interest 1,288 18,008 -779
Australian Dollar(CME)
Dec02 021125 55.85 55.85 55.70 55.82 -0.41 1,186 38,987 +211
Mar03 021125 55.32 55.40 55.30 55.37 -0.41 58 519 +17
Jun03 021125 54.92 54.92 54.92 54.92 -0.41 0 682 +0
Total Volume and Open Interest 1,249 40,438 +233
British Pound(CME)
Dec02 021125 156.26 156.54 156.00 156.14 -1.50 2,035 42,272 +705
Mar03 021125 155.20 155.50 155.12 155.14 -1.50 85 690 +63
Jun03 021125 155.00 155.00 154.16 154.16 -1.50 0 4 +0
Total Volume and Open Interest 2,120 42,967 +768
Canadian Dollar(CME)
Dec02 021125 63.46 63.57 63.42 63.52 +0.29 3,976 46,356 -2,302
Mar03 021125 63.26 63.36 63.20 63.30 +0.29 388 7,976 +44
Jun03 021125 63.07 63.14 63.05 63.10 +0.29 118 3,490 +89
Sep03 021125 62.87 62.91 62.87 62.91 +0.29 6 836 +0
Total Volume and Open Interest 4,533 59,310 -2,140
Japanese Yen(CME)
Dec02 021125 81.39 82.22 81.33 81.99 +0.55 4,440 70,411 -32
Mar03 021125 81.67 82.50 81.62 82.28 +0.55 189 1,515 +56
Jun03 021125 82.56 82.56 82.56 82.56 +0.55 0 54 +0
Total Volume and Open Interest 4,631 72,199 +26
Swiss Franc(CME)
Dec02 021125 67.19 67.52 67.12 67.28 -0.45 6,478 48,577 -528
Mar03 021125 67.28 67.63 67.28 67.40 -0.45 21 977 +8
Jun03 021125 67.54 67.54 67.54 67.54 -0.45 0 8 +0
Total Volume and Open Interest 6,499 49,594 -520
EuroFX(CME)
Dec02 021125 98.92 99.31 98.84 98.99 -0.60 7,287 98,969 -2,393
Mar03 021125 98.52 98.95 98.50 98.61 -0.60 152 2,250 +77
Jun03 021125 98.27 98.27 98.27 98.27 -0.60 1 391 +6
Total Volume and Open Interest 7,440 101,656 -2,310
Mexican Peso(CME)
Dec02 021125 9865.0 9890.0 9842.0 9860.0 +28.0 2,040 16,437 +352
Mar03 021125 9690.0 9690.0 9665.0 9680.0 +28.0 50 3,249 +21
Total Volume and Open Interest 2,090 20,404 +369
30-Year T-Bonds(CBOT)
Dec02 021125 109~28 110~16 109~18 109~27 -0~01 205,685 350,221 -9,767
Mar03 021125 108~17 109~08 108~11 108~20 unch 41,702 131,512 +22,089
Jun03 021125 107~13 108~01 107~05 107~13 -0~01 153 584 +15
Total Volume and Open Interest 247,540 482,405 +12,337
Municipal Bonds(CBOT)
Dec02 021125 106~20 107~15 106~20 106~31 +0~04 292 3,673 +41
Mar03 021125 100~09 100~25 100~09 100~13 unch 30 178 +12
Total Volume and Open Interest 322 3,851 +53
10-Year T-Notes(CBOT)
Dec02 021125 112~215 113~000 112~140 112~210 unch 413,187 726,961 +20,375
Mar03 021125 111~070 111~215 111~045 111~095 -0~015 44,190 257,897 +17,822
Total Volume and Open Interest 457,377 986,261 +38,197
5-Year T-Notes(CBOT)
Dec02 021125 111~220 111~315 111~220 111~260 +0~015 150,757 0 -589,773
Mar03 021125 110~120 110~215 110~120 110~160 +0~015 14,251 0 -186,737
Total Volume and Open Interest 165,008    
2 Year T-Notes(CBOT)
Dec02 021125 106~100 106~113 106~100 106~106 +0~002 28,402 100,671 -9,691
Mar03 021125 106~032 106~040 106~029 106~036 +0~002 0 27,643 +15,723
Total Volume and Open Interest 28,402 128,314 +6,032
3-Mth T-Bills(IMM)
Dec02 021125 98.78 98.78 98.78 98.78 unch 0 569 +0
Total Volume and Open Interest 0 588 +0
Eurodollars(CME)
Dec02 021125 98.573 98.577 98.573 98.575 unch 56,375 876,389 -14,622
Mar03 021125 98.475 98.520 98.475 98.510 +0.025 76,073 713,828 -3,790
Jun03 021125 98.155 98.220 98.145 98.200 +0.030 92,517 549,169 -6,492
Sep03 021125 97.740 97.825 97.735 97.805 +0.035 86,474 421,556 +669
Dec03 021125 97.305 97.410 97.305 97.385 +0.040 65,246 385,966 -452
Mar04 021125 96.900 97.000 96.900 96.965 +0.030 31,966 248,031 -1,100
Jun04 021125 96.540 96.620 96.540 96.580 +0.015 20,491 191,427 +2,530
Sep04 021125 96.260 96.330 96.255 96.280 -0.005 22,512 177,382 +5,109
Dec04 021125 96.040 96.105 96.040 96.060 -0.005 9,420 129,932 -277
Mar05 021125 95.880 95.945 95.880 95.900 -0.005 6,855 119,219 +1,877
Jun05 021125 95.750 95.790 95.740 95.740 -0.005 7,846 95,406 -152
Sep05 021125 95.610 95.645 95.590 95.600 -0.005 8,957 98,501 +2,359
Total Volume and Open Interest 505,584 4,462,350 -14,222
3-Mth Euro-Yen(CME)
Dec02 021125 99.92 99.92 99.92 99.92 unch 20 8,454 -135
Mar03 021125 99.86 99.86 99.86 99.86 unch 0 13,079 +1,200
Jun03 021125 99.89 99.89 99.89 99.89 +0.01 9 6,515 +90
Sep03 021125 99.87 99.87 99.87 99.87 +0.01 169 6,109 +103
Dec03 021125 99.84 99.84 99.84 99.84 +0.01 1 1,488 -248
Mar04 021125 99.79 99.79 99.79 99.79 unch 140 2,332 +1,478
Jun04 021125 99.79 99.79 99.79 99.79 +0.01 0 675 +20
Sep04 021125 99.74 99.74 99.74 99.74 +0.01 0 1,423 +0
Dec04 021125 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021125 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 339 44,297 +2,508
3-Mth Euro-Yen(SIMEX)
Dec02 021125 99.92 99.92 99.92 99.92 +0.00 207 60,970 +33
Mar03 021125 99.86 99.86 99.86 99.86 +0.00 13,016 48,847 +7,428
Jun03 021125 99.89 99.89 99.89 99.89 +0.01 3,419 49,972 +1,337
Sep03 021125 99.86 99.87 99.86 99.87 +0.01 1,010 30,515 +32
Dec03 021125 99.84 99.85 99.84 99.85 +0.01 664 27,226 +1
Mar04 021125 99.79 99.79 99.79 99.79 +0.01 3,565 24,148 +2,522
Jun04 021125 99.78 99.79 99.78 99.79 +0.02 980 12,706 +700
Sep04 021125 99.75 99.75 99.74 99.74 +0.01 50 2,903 +55
Total Volume and Open Interest 22,911 272,316 +12,108
German Euro-Bund(EUREX)
Dec02 021122 111.29 111.45 111.14 111.16 -0.10 733,990 704,305 -29,640
Mar03 021122 110.86 110.98 110.72 110.72 -0.11 8,910 35,944 +3,759
Jun03 021122 110.26 110.26 110.26 110.26 -0.10 3,798 0 +0
Total Volume and Open Interest 746,698 740,249 -25,881
German Euro-Bobl(EUREX)
Dec02 021122 109.31 109.41 109.19 109.21 -0.06 491,974 615,859 -30,337
Mar03 021122 109.26 109.29 109.10 109.10 -0.08 4,549 24,051 +2,057
Jun03 021122 108.71 108.71 108.71 108.71 -0.08 2,132 0 +0
Total Volume and Open Interest 498,655 639,910 -28,280
Long Gilt(LIFFE)
Dec02 021122 118~24 118~28 118~19 118~21 -0~02 44,091 78,132 -3,641
Mar03 021122 118~05 118~05 117~30 117~30 -0~01 898 819 +798
Total Volume and Open Interest 44,989 78,951 -2,843
3-Mth Short Sterling(LIFFE)
Dec02 021122 96.02 96.03 96.01 96.02 +0.01 24,427 0 +0
Mar03 021122 95.98 96.01 95.96 95.98 unch 79,954 0 +0
Jun03 021122 95.85 95.88 95.83 95.86 unch 65,942 0 +0
Total Volume and Open Interest 224,777    
3-Mth Euribor(LIFFE)
Dec02 021122 97.065 97.095 97.055 97.075 unch 81,903 696,628 -3,057
Mar03 021122 97.180 97.190 97.140 97.165 unch 84,991 504,536 -591
Jun03 021122 97.140 97.165 97.110 97.135 unch 84,308 347,691 -4,216
Total Volume and Open Interest 388,337 2,321,229 -12,869
3-Mth Aus T-Bills(SFE)
Dec02 021125 95.18 95.18 95.16 95.17 -0.01 12,828 198,343 +4,892
Mar03 021125 95.25 95.26 95.22 95.23 -0.02 12,102 122,550 +8,476
Jun03 021125 95.18 95.18 95.15 95.16 -0.02 3,515 53,199 +1,340
Sep03 021125 95.09 95.09 95.05 95.05 -0.03 1,340 26,015 +225
Dec03 021125 94.96 94.97 94.92 94.92 -0.03 244 15,799 +63
Mar04 021125 94.83 94.83 94.79 94.79 -0.04 70 11,187 -608
Jun04 021125 94.68 94.68 94.68 94.68 -0.03 120 6,756 -345
Sep04 021125 94.55 94.55 94.55 94.55 -0.03 21 4,832 -65
Dec04 021125 94.43 94.44 94.43 94.44 -0.03 1 1,911 -64
Mar05 021125 94.34 94.34 94.34 94.34 -0.05 1 621 +0
Total Volume and Open Interest 30,245 441,844 +13,916
10-Year Aus T-Bonds(SFE)
Dec02 021125 94.44 94.46 94.38 94.39 -0.08 15,900 193,279 +0
Mar03 021125 94.28 94.28 94.28 94.28 -0.20      
Total Volume and Open Interest 15,900 193,279 +10,299
3-Year Aus T-Bonds(SFE)
Dec02 021125 95.02 95.02 94.95 94.97 -0.05 38,362 451,565 +19,787
Mar03 021125 94.77 94.77 94.77 94.77 -0.25      
Total Volume and Open Interest 38,362 451,565 +19,787
Gold(CMX)
Dec02 021125 319.1 319.3 316.9 317.9 -3.0 43,611 65,235 -4,668
Feb03 021125 320.3 320.5 317.9 318.9 -3.0 14,506 47,464 +3,731
Apr03 021125 321.5 321.5 318.8 319.6 -3.0 1,595 8,649 +386
Jun03 021125 322.0 322.5 319.2 320.2 -2.9 687 9,230 +361
Aug03 021125 322.0 322.0 320.7 320.7 -2.9 0 8,276 +0
Oct03 021125 321.3 321.3 321.3 321.3 -2.9 0 1,094 +0
Total Volume and Open Interest 60,887 166,511 -90
Silver(CMX)
Dec02 021125 450.0 450.0 445.5 447.3 -7.0 12,621 27,132 -4,568
Mar03 021125 453.0 453.0 448.0 449.7 -7.1 6,905 40,700 +3,733
May03 021125 454.0 454.0 451.0 451.0 -7.1 312 3,342 +64
Jul03 021125 454.0 454.0 451.0 452.3 -7.0 258 7,314 +60
Sep03 021125 454.5 454.5 453.4 453.4 -7.0 12 869 +0
Total Volume and Open Interest 20,281 87,497 -644
Platinum(NYM)
Jan03 021125 587.5 589.0 584.5 584.6 -5.3 311 7,740 -18
Apr03 021125 576.6 576.6 576.6 576.6 -5.3 1 59 +0
Jul03 021125 573.1 573.1 573.1 573.1 -5.3 0 7 +0
Total Volume and Open Interest 312 7,806 -18
Palladium(NYME)
Dec02 021125 267.00 268.00 263.00 263.75 -8.25 184 458 -114
Mar03 021125 261.00 265.75 261.00 262.00 -8.50 159 1,531 +39
Total Volume and Open Interest 343 1,989 -75
Copper(CMX)
Dec02 021125 73.35 73.80 73.30 73.60 -0.05 14,540 30,843 -7,906
Mar03 021125 74.20 74.70 74.15 74.40 -0.10 9,020 26,728 +6,010
May03 021125 74.85 74.85 74.85 74.85 -0.10 22 4,211 -3
Jul03 021125 75.20 75.20 75.15 75.20 -0.10 267 3,961 +182
Sep03 021125 75.60 75.60 75.60 75.60 -0.05 212 4,070 +4
Total Volume and Open Interest 28,251 87,927 +1,490
DJIA Index(CBOT)
Dec02 021125 8825 8870 8751 8827 +31 15,242 32,709 -876
Mar03 021125 8800 8850 8740 8812 +33 94 542 +14
Jun03 021125 8772 8840 8772 8798 +35 1 2 -1
Total Volume and Open Interest 15,337 33,280 -863
S & P 500(CME)
Dec02 021125 929.10 937.30 922.60 929.70 +0.90 56,011 545,095 -7,240
Mar03 021125 928.50 934.50 923.00 928.90 +0.90 4,024 90,532 +1,355
Jun03 021125 934.40 934.40 928.90 928.90 +1.00 717 4,134 -17
Sep03 021125 928.90 928.90 928.90 928.90 +0.70 408 402 +353
Total Volume and Open Interest 61,160 640,192 -5,549
S & P 500 E-Mini(Globex)
Dec02 021125 929.00 937.25 922.50 929.75 +1.00 464,042 463,986 +852
Mar03 021125 930.00 935.00 922.00 929.00 +1.00 41 437 +14
Total Volume and Open Interest 464,083 464,423 +866
NASDAQ 100(CME)
Dec02 021125 1118.00 1136.00 1108.00 1126.00 +9.50 12,958 0 -72,794
Mar03 021125 1130.00 1130.00 1130.00 1129.50 +9.50 1 0 -3,265
Jun03 021125 1133.00 1133.50 1133.00 1133.00 +9.50      
Total Volume and Open Interest 12,959    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021122 1117.5 1124.5 1100.5 1116.5 -1.0 301,279 164,903 +1,675
Mar03 021122 1116.0 1120.0 1110.5 1120.0 -1.0 9 19 +5
Total Volume and Open Interest 301,288 164,922 +1,680
NYSE Composite(NYBOT)
Dec02 021125 491.00 493.50 489.00 491.00 +0.25 440 2,502 +80
Mar03 021125 490.50 490.50 490.50 490.50 +0.25 0 120 +0
Jun03 021125 490.00 490.00 490.00 490.00 +0.25      
Total Volume and Open Interest 440 2,622 +80
S & P Midcap 400(CME)
Dec02 021125 445.50 448.50 441.50 446.00 +1.00 539 15,742 +51
Mar03 021125 446.40 446.40 446.40 446.40 +1.00      
Jun03 021125 447.40 447.40 447.40 447.40 +1.00      
Total Volume and Open Interest 539 15,742 +51
Russell 2000(CME)
Dec02 021125 399.00 405.50 399.00 403.35 +3.85 1,678 26,307 +141
Mar03 021125 404.00 404.00 403.35 403.35 +3.85 0 120 -20
Jun03 021125 405.35 405.35 405.35 405.35 +3.85      
Total Volume and Open Interest 1,678 26,427 +121
Value Line(KCBT)
Dec02 021125 1079.00 1087.00 1067.00 1085.00 +11.00 6 336 -1
Total Volume and Open Interest 7 365 +0
Nikkei 225(CME)
Dec02 021122 8780 8800 8715 8715 -35 1,931 19,792 +29
Mar03 021122 8725 8725 8725 8725 -35 35 126 +33
Total Volume and Open Interest 1,966 19,925 +62
Nikkei 225(SIMEX)
Dec02 021125 8750 8955 8730 8885 +110 15,826 99,080 -1,363
Mar03 021125 8875 8875 8875 8875 +110 6 446 +2
Jun03 021125 8835 8835 8835 8835 +110      
Total Volume and Open Interest 15,832 99,526 -1,361
CAC 40(MATIF)
Nov02 021122 3295.0 3331.5 3266.0 3308.5 +5.0 78,567 535,835 +12,625
Dec02 021122 3310.0 3330.0 3287.0 3314.0 +18.0 3,955 139,845 +2,415
Jan03 021122 3321.0 3321.0 3321.0 3321.0 +18.5      
Total Volume and Open Interest 89,534 712,465 +17,033
DAX Index(EUREX)
Dec02 021125 3343.5 3375.0 3286.5 3309.0 -25.0 66,560 219,073 -1,866
Mar03 021125 3376.0 3391.0 3315.0 3332.5 -25.5 1,027 14,400 +457
Jun03 021125 3364.5 3386.0 3356.0 3356.0 -26.0 120 2,095 +44
Total Volume and Open Interest 67,707 235,568 -1,365
FT-SE 100(LIFFE)
Dec02 021125 4200.00 4210.00 4106.50 4138.00 -61.00 57,659 376,209 +2,746
Mar03 021125 4180.00 4190.00 4102.50 4122.50 -61.50 1,935 50,092 +1,059
Jun03 021125 4130.00 4130.00 4130.00 4130.00 -62.50 48 26,346 +4
Total Volume and Open Interest 59,691 458,174 +3,817
SPI 200(SFE)
Dec02 021122 3045.0 3053.0 3038.0 3044.0 +14.0 16,601 137,995 -6,574
Mar03 021122 3044.0 3050.0 3044.0 3047.0 +15.0 67 3,945 -44
Jun03 021122 3053.0 3056.0 3052.0 3054.0 +14.0 3 1,352 +3
Total Volume and Open Interest 16,688 145,843 -6,606
GSCI(CME)
Dec02 021125 218.75 218.85 215.40 215.50 -3.30 117 14,829 +87
Jan03 021125 215.00 215.00 215.00 215.00 -2.25      
Feb03 021125 213.75 213.75 213.75 213.75 -1.50      
Total Volume and Open Interest 117 14,829 +87
Bridge CRB Index(NYBOT)
Jan03 021125 230.00 230.75 229.75 230.25 unch 12 314 +1
Feb03 021125 229.00 229.00 229.00 229.00 unch 0 220 +0
Apr03 021125 227.25 227.25 227.25 227.25 unch 3 122 +0
Total Volume and Open Interest 15 657 +1
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