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 Tue November 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021126 572.00 575.75 571.50 573.00 +0.75 29,906 84,784 -478
Mar03 021126 569.50 571.75 568.00 569.50 +0.75 6,477 47,067 +419
May03 021126 560.00 562.50 559.50 560.75 +1.00 5,335 39,184 +630
Jul03 021126 554.50 558.00 554.50 556.00 +1.00 4,552 23,515 -115
Aug03 021126 547.00 548.00 547.00 547.50 +2.00 392 2,011 -127
Sep03 021126 529.00 529.00 529.00 529.00 unch 3 270 +3
Nov03 021126 509.50 512.50 509.50 510.25 +0.75 845 14,209 +202
Total Volume and Open Interest 47,512 211,208 +534
Soybean Meal(CBOT)
Dec02 021126 167.30 167.60 166.30 166.80 -0.90 14,143 22,118 -6,199
Jan03 021126 168.40 168.60 167.70 168.10 -0.50 11,404 23,298 +2,196
Mar03 021126 168.30 168.50 167.60 168.10 -0.40 3,746 25,304 +1,323
May03 021126 166.50 166.80 165.80 166.20 -0.30 3,310 26,432 -167
Jul03 021126 165.60 165.60 164.70 165.00 -0.60 2,018 18,649 -530
Aug03 021126 162.60 162.60 162.00 162.10 -0.50 459 4,031 +136
Sep03 021126 158.80 158.80 158.50 158.50 -0.30 386 3,954 +150
Oct03 021126 153.30 154.00 153.30 153.50 +0.20 213 3,028 +149
Total Volume and Open Interest 36,574 136,720 -2,565
Soybean Oil(CBOT)
Dec02 021126 22.07 22.35 22.06 22.22 +0.13 22,270 26,331 -8,474
Jan03 021126 22.25 22.42 22.17 22.27 +0.16 19,315 57,785 +5,072
Mar03 021126 22.18 22.30 22.10 22.17 +0.18 9,790 38,460 +3,132
May03 021126 21.87 21.89 21.72 21.80 +0.16 3,486 21,547 +1,049
Jul03 021126 21.50 21.55 21.40 21.45 +0.10 1,549 12,773 +687
Aug03 021126 21.30 21.30 21.15 21.15 +0.08 421 3,315 +313
Sep03 021126 20.75 20.75 20.75 20.75 +0.02 206 1,801 +76
Oct03 021126 20.39 20.39 20.39 20.39 -0.01 12 992 +12
Total Volume and Open Interest 57,413 171,712 +1,975
Canola(WCE)
Jan03 021126 454.5 456.0 454.5 455.1 +0.3 1,713 26,257 -377
Mar03 021126 460.0 460.5 459.4 459.7 +0.2 322 16,970 -376
May03 021126 462.0 462.8 461.5 461.5 +0.2 6 6,797 -3
Jul03 021126 457.3 457.3 457.3 457.3 -0.4 215 2,620 +3
Sep03 021126 390.0 390.0 390.0 390.0 unch 0 200 +0
Total Volume and Open Interest 2,761 58,668 -290
Corn(CBOT)
Dec02 021126 243.50 244.50 242.00 242.25 -1.00 52,029 73,147 -25,422
Mar03 021126 245.00 246.50 244.50 244.75 unch 52,517 224,775 +12,777
May03 021126 247.25 248.25 246.00 246.50 -0.25 4,834 60,456 +191
Jul03 021126 248.75 250.50 247.75 248.00 -0.25 5,161 60,098 +342
Sep03 021126 245.50 246.25 243.75 243.75 -0.75 645 13,806 +79
Dec03 021126 242.00 242.50 240.25 240.75 -0.75 2,230 36,718 +519
Total Volume and Open Interest 117,495 474,009 -11,477
Wheat(CBOT)
Dec02 021126 379.00 382.00 372.00 374.50 -7.75 15,284 15,866 -4,913
Mar03 021126 381.50 385.50 376.50 379.00 -4.50 15,666 55,131 +3,323
May03 021126 363.00 365.50 359.50 359.75 -4.25 239 3,914 +86
Jul03 021126 320.00 322.50 318.00 320.00 -0.25 821 13,329 +84
Sep03 021126 326.00 326.00 322.50 324.00 -0.75 134 1,895 -19
Total Volume and Open Interest 32,209 93,788 -1,408
Wheat(KCBT)
Dec02 021126 429.00 434.00 426.00 428.75 -1.75 5,570 8,811 -5,239
Mar03 021126 418.00 424.50 417.00 419.50 -1.00 6,013 31,146 +1,098
May03 021126 394.00 398.50 393.50 395.25 -0.25 337 4,982 +55
Jul03 021126 355.50 360.00 354.50 356.00 -1.00 367 9,095 -20
Sep03 021126 353.00 353.00 353.00 353.00 -0.50 90 2,046 +40
Total Volume and Open Interest 12,402 57,004 -4,041
Wheat(MGE)
Dec02 021126 428.00 428.00 421.00 423.25 -4.75 3,669 4,666 -1,643
Mar03 021126 437.00 440.00 432.50 434.50 -3.00 3,920 14,173 +483
May03 021126 433.00 434.50 427.00 429.25 -3.75 781 3,574 +257
Jul03 021126 415.00 417.00 412.00 413.75 -2.25 94 1,843 -6
Sep03 021126 382.00 384.00 379.50 381.00 -2.00 70 1,154 -54
Total Volume and Open Interest 8,599 26,402 -978
Oats(CBOT)
Dec02 021126 193.25 194.00 191.50 191.75 -3.50 1,913 2,994 -1,054
Mar03 021126 199.00 200.50 198.00 198.25 -2.50 1,355 4,492 +541
May03 021126 194.00 194.00 193.00 193.00 -3.75 30 837 +1
Jul03 021126 179.00 179.00 175.00 175.00 -4.25 5 85 +2
Total Volume and Open Interest 3,355 8,473 -472
Rough Rice(CBOT)
Jan03 021126 4.04 4.06 4.00 4.00 -0.06 304 4,982 +64
Mar03 021126 4.27 4.27 4.22 4.23 -0.06 227 1,930 +105
May03 021126 4.47 4.47 4.44 4.44 -0.06 0 999 +0
Jul03 021126 4.63 4.63 4.61 4.61 -0.06 0 879 +0
Total Volume and Open Interest 531 8,794 +169
Live Cattle(CME)
Dec02 021126 74.050 74.400 74.000 74.250 +0.200 7,676 28,529 -1,719
Feb03 021126 78.450 78.825 78.100 78.300 -0.100 5,913 50,571 +2,494
Apr03 021126 77.750 78.025 77.625 77.875 +0.150 2,477 27,076 -14
Jun03 021126 71.500 71.850 71.500 71.825 +0.275 2,704 15,568 +1,233
Aug03 021126 69.900 70.200 69.900 70.125 +0.300 315 4,387 +109
Oct03 021126 70.900 71.350 70.900 71.150 +0.250 17 688 +2
Total Volume and Open Interest 19,102 126,819 +2,105
Feeder Cattle(CME)
Jan03 021126 84.850 84.950 84.450 84.750 +0.275 747 7,876 +70
Mar03 021126 82.800 82.850 82.450 82.725 +0.175 400 3,266 +179
Apr03 021126 82.100 82.350 82.000 82.225 +0.350 56 1,360 -1
May03 021126 82.150 82.600 82.000 82.550 +0.450 56 575 +28
Aug03 021126 84.000 84.500 83.975 84.425 +0.450 83 458 +46
Sep03 021126 83.800 84.250 83.750 84.250 +0.500 5 51 +1
Oct03 021126 83.900 84.000 83.900 84.000 +0.300 0 7 +0
Total Volume and Open Interest 1,347 13,593 +323
Lean Hogs(CME)
Dec02 021126 45.100 45.875 45.050 45.800 +0.600 4,162 17,474 -704
Feb03 021126 53.200 53.750 52.900 53.550 +0.050 3,089 17,639 +1,117
Apr03 021126 57.650 58.400 57.500 58.325 +0.300 896 5,598 +121
May03 021126 62.100 62.100 61.600 61.850 -0.375 109 1,448 +47
Jun03 021126 65.000 65.250 64.825 65.200 +0.050 255 3,588 +130
Jul03 021126 62.325 62.400 62.200 62.400 +0.050 85 998 +48
Aug03 021126 60.000 60.000 60.000 60.000 +0.050 115 541 -59
Oct03 021126 52.550 52.600 52.550 52.600 +0.050 5 83 +0
Total Volume and Open Interest 8,717 47,388 +700
Pork Bellies(CME)
Feb03 021126 83.025 83.650 82.450 83.600 +0.575 162 1,971 +19
Mar03 021126 82.450 82.650 81.850 82.550 +0.150 13 150 -4
May03 021126 83.350 83.900 83.250 83.900 +0.700 1 53 +1
Jul03 021126 84.800 85.500 84.800 85.500 +0.850 1 88 -1
Aug03 021126 83.000 83.000 83.000 83.000 +1.000 0 10 +0
Total Volume and Open Interest 177 2,272 +15
Cocoa(NYBOT)
Dec02 021126 1733 1740 1705 1740 -20 223 1,030 -104
Mar03 021126 1670 1703 1667 1691 -14 7,329 30,097 +65
May03 021126 1668 1684 1667 1682 -15 1,596 10,472 -297
Jul03 021126 1662 1675 1650 1669 -17 846 7,575 +46
Sep03 021126 1661 1670 1650 1669 -17 193 7,332 +86
Dec03 021126 1668 1671 1650 1669 -16 105 8,864 +18
Mar04 021126 1661 1664 1652 1664 -22 88 3,183 +31
Total Volume and Open Interest 10,410 77,236 -146
Coffee "C"(NYBOT)
Dec02 021126 65.10 66.00 64.40 66.00 +0.75 811 1,317 +157
Mar03 021126 69.75 70.70 68.60 70.50 +0.65 5,371 47,485 -402
May03 021126 72.00 72.75 71.00 72.70 +0.75 1,146 9,084 +139
Jul03 021126 74.00 75.00 73.25 74.80 +0.80 472 7,236 +46
Sep03 021126 76.00 76.50 75.50 76.50 +0.70 31 4,059 +25
Dec03 021126 77.70 78.50 77.70 78.50 +0.80 25 1,002 +16
Total Volume and Open Interest 7,856 71,604 -19
Orange Juice(NYBOT)
Jan03 021126 102.50 102.60 101.70 102.05 -0.35 494 12,972 +142
Mar03 021126 105.00 105.10 104.40 104.80 -0.30 246 5,411 +124
May03 021126 106.75 106.75 106.75 106.75 -0.20 70 4,224 +15
Jul03 021126 107.00 107.10 106.85 107.00 -0.15 29 864 +29
Sep03 021126 107.25 107.25 107.25 107.25 unch 10 246 +10
Total Volume and Open Interest 849 24,057 +320
Sugar #11(NYBOT)
Mar03 021126 7.30 7.41 7.30 7.38 +0.01 9,614 116,849 -150
May03 021126 6.64 6.79 6.64 6.77 +0.08 1,597 27,983 +463
Jul03 021126 6.07 6.17 6.07 6.16 +0.05 2,085 24,302 +618
Oct03 021126 6.00 6.12 5.99 6.08 +0.06 1,377 18,817 +146
Mar04 021126 6.01 6.09 6.01 6.07 +0.06 687 8,731 +61
Total Volume and Open Interest 15,617 204,417 +1,301
London Cocoa(LCE)
Dec02 021126 1120 1121 1097 1111 -9 2,848 24,803 -788
Mar03 021126 1148 1150 1124 1139 -9 4,001 69,392 -263
May03 021126 1166 1166 1140 1153 -11 1,564 28,418 +448
Jul03 021126 1176 1176 1154 1168 -11 1,351 14,626 +711
Sep03 021126 1187 1187 1170 1180 -12 694 10,808 -164
Dec03 021126 1182 1186 1177 1186 -11 109 12,941 -26
Mar04 021126 1183 1198 1183 1198 -10 480 4,465 +224
Total Volume and Open Interest 11,068 166,029 +162
London Coffee(LCE)
Nov02 021126 779.00 791.00 779.00 789.00 +2.00 452 691 -495
Jan03 021126 786.00 808.00 781.00 802.00 +10.00 2,832 52,543 -645
Mar03 021126 800.00 823.00 797.00 818.00 +10.00 825 34,788 +318
May03 021126 818.00 833.00 813.00 833.00 +11.00 488 18,751 +119
Jul03 021126 827.00 846.00 827.00 846.00 +11.00 285 14,894 +84
Sep03 021126 859.00 859.00 859.00 859.00 +10.00 173 7,750 +18
Total Volume and Open Interest 5,276 134,695 -593
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021126 207.00 207.00 204.50 205.70 -1.40 961 35,899 -5
May03 021126 196.00 196.00 194.40 195.70 -0.30 235 9,972 -11
Aug03 021126 183.60 185.50 183.20 184.60 -0.30 319 6,771 +5
Oct03 021126 170.00 172.80 170.00 172.10 +0.70 243 4,413 -10
Total Volume and Open Interest 1,769 60,584 -24
Cotton(NYBOT)
Dec02 021126 47.72 47.72 46.95 47.20 -0.65 78 412 -78
Mar03 021126 50.85 50.85 49.70 50.18 -0.71 1,638 51,253 -13
May03 021126 54.10 54.10 53.25 53.70 -0.62 389 16,916 +117
Jul03 021126 55.23 55.23 54.60 54.85 -0.60 189 5,934 +15
Oct03 021126 55.00 55.00 54.75 54.80 -0.40 5 284 +5
Dec03 021126 55.60 55.60 55.10 55.35 -0.40 42 3,813 +34
Total Volume and Open Interest 2,341 79,246 +80
Lumber(CME)
Jan03 021126 234.5 234.9 230.6 234.8 +0.5 565 2,489 -28
Mar03 021126 246.5 246.6 244.6 246.5 +0.5 94 533 -14
May03 021126 251.7 253.8 251.7 253.8 +0.2 30 245 +15
Jul03 021126 260.5 261.8 260.5 261.8 +0.4 1 46 +1
Total Volume and Open Interest 690 3,315 -26
Crude Oil(NYM)
Jan03 021126 26.35 26.50 26.11 26.40 +0.29 81,342 138,138 -4,246
Feb03 021126 26.23 26.45 26.05 26.27 +0.22 28,630 40,544 -2,968
Mar03 021126 26.00 26.20 25.91 26.07 +0.23 10,354 33,701 +599
Apr03 021126 25.80 25.85 25.72 25.82 +0.30 4,850 28,871 +375
May03 021126 25.40 25.58 25.40 25.53 +0.32 2,015 19,668 +365
Jun03 021126 25.20 25.30 25.12 25.25 +0.32 6,481 30,421 -158
Jul03 021126 24.85 24.98 24.85 24.98 +0.32 1,662 17,439 -407
Aug03 021126 24.65 24.73 24.65 24.73 +0.31 606 9,831 +89
Sep03 021126 24.44 24.52 24.44 24.52 +0.31 466 16,207 +57
Oct03 021126 24.25 24.32 24.25 24.32 +0.31 30 8,453 -30
Total Volume and Open Interest 140,475 454,686 -6,698
Heating Oil(NYM)
Dec02 021126 75.30 76.10 74.50 75.75 +0.71 27,897 19,840 -6,248
Jan03 021126 74.80 75.65 74.00 75.24 +0.71 25,992 51,600 +1,970
Feb03 021126 73.95 74.50 73.30 74.29 +0.76 6,519 24,101 +341
Mar03 021126 71.40 71.90 71.10 71.84 +0.86 3,244 15,384 -143
Apr03 021126 69.25 69.64 69.10 69.64 +0.91 1,547 13,884 +483
May03 021126 67.45 67.80 66.90 67.54 +0.96 451 6,216 +29
Jun03 021126 66.25 67.00 66.00 66.64 +1.01 780 6,490 -417
Jul03 021126 66.45 67.00 65.80 66.44 +1.01 48 3,942 +20
Aug03 021126 65.80 67.00 65.80 66.49 +1.01 202 2,929 +0
Sep03 021126 66.30 67.40 66.30 66.94 +1.01 0 2,243 +0
Total Volume and Open Interest 67,199 156,292 -3,497
Unleaded Gas(NYM)
Dec02 021126 71.80 72.60 71.20 72.53 +0.98 27,168 13,486 -3,775
Jan03 021126 71.30 72.05 71.00 71.52 +0.84 21,415 42,857 +2,065
Feb03 021126 71.75 72.30 71.50 71.95 +0.79 2,535 13,765 -439
Mar03 021126 72.10 72.70 72.10 72.55 +0.79 1,148 9,989 -219
Apr03 021126 79.10 79.40 79.00 79.35 +0.99 1,214 9,041 +319
May03 021126 79.10 79.25 79.10 79.25 +0.99 577 4,298 -7
Jun03 021126 78.15 78.40 78.15 78.40 +0.97 116 3,704 +36
Jul03 021126 77.00 77.00 77.00 77.00 +0.88 52 1,863 -13
Total Volume and Open Interest 54,650 105,469 -1,883
Natural Gas(NYM)
Dec02 021126 4.220 4.245 4.100 4.140 -0.121 52,552 21,241 -11,212
Jan03 021126 4.285 4.295 4.185 4.236 -0.087 26,003 50,629 -170
Feb03 021126 4.220 4.230 4.140 4.186 -0.072 6,763 32,650 +1,452
Mar03 021126 4.120 4.125 4.060 4.086 -0.062 3,902 34,286 -228
Apr03 021126 3.965 3.965 3.920 3.941 -0.032 2,191 17,823 -229
May03 021126 3.920 3.925 3.885 3.891 -0.032 1,831 15,066 +28
Jun03 021126 3.915 3.930 3.890 3.901 -0.032 820 22,085 +221
Jul03 021126 3.950 3.950 3.915 3.924 -0.032 466 15,890 +303
Total Volume and Open Interest 99,463 388,007 -9,302
Brent Crude Oil(IPE)
Jan03 021126 24.78 25.00 24.67 24.85 +0.18 43,909 61,896 -7,072
Feb03 021126 24.86 25.01 24.75 24.86 +0.09 20,885 66,142 +5,603
Mar03 021126 24.72 24.88 24.62 24.74 +0.10 7,130 28,556 +1,680
Apr03 021126 24.48 24.63 24.39 24.53 +0.14 5,558 18,425 -1,637
May03 021126 24.20 24.32 24.13 24.29 +0.19 2,226 13,501 -228
Jun03 021126 23.94 24.16 23.83 24.05 +0.23 6,575 28,945 +1,931
Jul03 021126 23.70 23.85 23.70 23.84 +0.24 1,694 8,799 -3
Aug03 021126 23.65 23.65 23.50 23.65 +0.25 248 4,923 -3
Total Volume and Open Interest 89,915 279,107 +489
Gas Oil(IPE)
Dec02 021126 222.25 222.75 219.25 221.00 -4.25 17,358 52,230 -4,742
Jan03 021126 220.50 221.75 218.75 220.50 -2.75 10,294 57,922 -597
Feb03 021126 217.75 219.00 216.50 218.50 -1.75 1,438 18,084 -69
Mar03 021126 214.25 215.25 213.00 215.00 -1.00 1,068 10,493 -74
Apr03 021126 209.25 211.00 209.25 211.00 -0.50 752 8,206 +48
May03 021126 205.50 207.00 205.50 207.00 -0.75 385 5,948 +380
Jun03 021126 204.50 205.75 204.00 204.75 -0.75 2,939 17,233 -758
Jul03 021126 204.50 204.50 204.50 204.50 -1.00 0 2,831 +0
Total Volume and Open Interest 35,284 198,328 -6,487
US Dollar Index(NYBOT)
Dec02 021126 106.69 106.85 106.40 106.65 -0.04 1,236 15,230 -557
Mar03 021126 107.24 107.33 106.97 107.17 -0.03 83 2,266 +49
Jun03 021126 107.69 107.69 107.69 107.69 -0.02 4 8 +4
Total Volume and Open Interest 1,323 17,504 -504
Australian Dollar(CME)
Dec02 021126 55.91 56.05 55.75 55.89 +0.07 2,318 37,858 -1,129
Mar03 021126 55.43 55.52 55.35 55.44 +0.07 757 1,021 +502
Jun03 021126 54.99 54.99 54.99 54.99 +0.07 0 682 +0
Total Volume and Open Interest 3,075 39,811 -627
British Pound(CME)
Dec02 021126 155.92 156.02 154.36 154.90 -1.24 6,977 40,983 -1,289
Mar03 021126 155.00 155.06 153.50 153.90 -1.24 506 1,002 +312
Jun03 021126 152.92 152.92 152.92 152.92 -1.24 6 8 +4
Total Volume and Open Interest 7,489 41,994 -973
Canadian Dollar(CME)
Dec02 021126 63.60 63.68 63.43 63.45 -0.07 4,529 46,720 +364
Mar03 021126 63.38 63.47 63.20 63.23 -0.07 702 8,211 +235
Jun03 021126 63.23 63.23 63.03 63.03 -0.07 134 3,577 +87
Sep03 021126 63.02 63.02 62.84 62.84 -0.07 9 843 +7
Total Volume and Open Interest 5,386 60,002 +692
Japanese Yen(CME)
Dec02 021126 82.00 82.35 81.93 82.28 +0.29 12,395 71,078 +667
Mar03 021126 82.26 82.63 82.25 82.57 +0.29 244 1,655 +140
Jun03 021126 82.93 82.93 82.85 82.85 +0.29 3 54 +0
Total Volume and Open Interest 12,643 73,005 +806
Swiss Franc(CME)
Dec02 021126 67.24 67.51 67.15 67.34 +0.06 13,743 44,457 -4,120
Mar03 021126 67.33 67.56 67.26 67.46 +0.06 114 1,030 +53
Jun03 021126 67.60 67.60 67.60 67.60 +0.06 0 8 +0
Total Volume and Open Interest 13,857 45,527 -4,067
EuroFX(CME)
Dec02 021126 98.98 99.26 98.90 99.14 +0.15 10,554 96,192 -2,777
Mar03 021126 98.63 98.86 98.55 98.76 +0.15 257 2,397 +147
Jun03 021126 98.42 98.42 98.42 98.42 +0.15 0 391 +0
Total Volume and Open Interest 10,814 99,026 -2,630
Mexican Peso(CME)
Dec02 021126 9852.0 9880.0 9780.0 9800.0 -60.0 2,576 16,730 +293
Mar03 021126 9667.0 9680.0 9590.0 9617.0 -63.0 93 3,225 -24
Total Volume and Open Interest 2,669 20,673 +269
30-Year T-Bonds(CBOT)
Dec02 021126 109~27 111~04 109~27 110~29 +1~02 190,988 292,116 -58,105
Mar03 021126 108~26 109~29 108~24 109~21 +1~01 69,037 151,495 +19,983
Jun03 021126 107~18 108~21 107~17 108~13 +1~00 723 758 +174
Total Volume and Open Interest 260,748 444,457 -37,948
Municipal Bonds(CBOT)
Dec02 021126 107~05 107~27 107~04 107~27 +0~28 301 3,558 -115
Mar03 021126 100~13 101~09 100~13 101~09 +0~28 40 192 +14
Total Volume and Open Interest 341 3,750 -101
10-Year T-Notes(CBOT)
Dec02 021126 112~225 113~185 112~215 113~145 +0~255 429,823 577,101 -149,860
Mar03 021126 111~125 112~075 111~110 112~030 +0~255 134,700 324,073 +66,176
Total Volume and Open Interest 564,523 902,577 -83,684
5-Year T-Notes(CBOT)
Dec02 021126 111~290 112~130 111~250 112~110 +0~170 170,889 0 -572,572
Mar03 021126 110~185 111~015 110~180 111~000 +0~160 47,527 0 -210,967
Total Volume and Open Interest 218,416    
2 Year T-Notes(CBOT)
Dec02 021126 106~108 107~008 106~108 107~005 +0~027 21,534 88,747 -11,924
Mar03 021126 106~041 106~066 106~040 106~064 +0~028 17,684 36,997 +9,354
Total Volume and Open Interest 39,218 125,744 -2,570
3-Mth T-Bills(IMM)
Dec02 021126 98.81 98.81 98.78 98.78 unch 1 568 -1
Total Volume and Open Interest 1 587 -1
Eurodollars(CME)
Dec02 021126 98.577 98.592 98.575 98.588 +0.013 43,688 874,504 -1,885
Mar03 021126 98.510 98.570 98.500 98.565 +0.055 70,001 715,507 +1,679
Jun03 021126 98.200 98.320 98.195 98.310 +0.110 76,518 550,792 +1,623
Sep03 021126 97.810 97.955 97.795 97.945 +0.140 73,717 420,666 -890
Dec03 021126 97.400 97.530 97.390 97.520 +0.135 49,939 389,895 +3,929
Mar04 021126 96.980 97.105 96.975 97.085 +0.120 24,743 247,848 -183
Jun04 021126 96.595 96.710 96.590 96.685 +0.105 16,785 192,381 +954
Sep04 021126 96.300 96.390 96.295 96.370 +0.090 16,687 179,277 +1,895
Dec04 021126 96.080 96.180 96.080 96.155 +0.095 5,985 129,571 -361
Mar05 021126 95.920 96.020 95.915 95.995 +0.095 5,080 118,743 -476
Jun05 021126 95.760 95.870 95.760 95.840 +0.100 3,721 95,119 -287
Sep05 021126 95.620 95.730 95.620 95.700 +0.100 5,139 98,145 -356
Total Volume and Open Interest 407,754 4,469,056 +6,706
3-Mth Euro-Yen(CME)
Dec02 021126 99.92 99.92 99.92 99.92 unch 123 8,334 -120
Mar03 021126 99.87 99.87 99.87 99.87 +0.01 0 12,651 -428
Jun03 021126 99.90 99.90 99.90 99.90 +0.01 120 6,639 +124
Sep03 021126 99.88 99.88 99.88 99.88 +0.01 80 5,850 -259
Dec03 021126 99.85 99.85 99.85 99.85 +0.01 0 1,487 -1
Mar04 021126 99.80 99.80 99.80 99.80 +0.01 30 2,325 -7
Jun04 021126 99.80 99.80 99.80 99.80 +0.01 0 705 +30
Sep04 021126 99.75 99.75 99.75 99.75 +0.01 6 1,429 +6
Dec04 021126 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021126 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 359 43,642 -655
3-Mth Euro-Yen(SIMEX)
Dec02 021126 99.92 99.92 99.92 99.92 +0.00 254 60,871 -99
Mar03 021126 99.86 99.87 99.86 99.86 +0.00 1,463 49,068 +221
Jun03 021126 99.89 99.89 99.89 99.89 +0.01 476 48,977 -995
Sep03 021126 99.88 99.88 99.88 99.88 +0.01 266 30,619 +104
Dec03 021126 99.85 99.86 99.85 99.86 +0.01 445 27,236 +10
Mar04 021126 99.80 99.80 99.80 99.80 +0.01 0 24,148 +0
Jun04 021126 99.80 99.80 99.80 99.80 +0.01 160 12,746 +40
Sep04 021126 99.75 99.76 99.75 99.75 +0.01 47 2,938 +35
Total Volume and Open Interest 3,111 271,632 -684
German Euro-Bund(EUREX)
Dec02 021125 111.06 111.11 110.74 111.02 -0.14 558,902 691,082 -13,223
Mar03 021125 110.40 110.66 110.33 110.59 -0.13 7,719 40,491 +4,547
Jun03 021125 109.87 109.87 109.82 109.82 -0.44 1,486 0 +0
Total Volume and Open Interest 568,107 731,573 -8,676
German Euro-Bobl(EUREX)
Dec02 021125 109.16 109.18 108.92 109.14 -0.07 358,961 627,015 +11,156
Mar03 021125 108.81 109.02 108.81 108.98 -0.12 12,441 29,801 +5,750
Jun03 021125 108.75 108.75 108.64 108.64 -0.07 610 0 +0
Total Volume and Open Interest 372,012 656,816 +16,906
Long Gilt(LIFFE)
Dec02 021125 118~08 118~21 118~05 118~18 -0~03 20,355 78,578 +446
Mar03 021125 117~17 117~29 117~16 117~26 -0~04 1,011 1,635 +816
Total Volume and Open Interest 21,366 80,213 +1,262
3-Mth Short Sterling(LIFFE)
Dec02 021125 96.02 96.03 96.01 96.02 unch 14,413 0 +0
Mar03 021125 95.96 95.99 95.93 95.97 -0.01 20,320 0 +0
Jun03 021125 95.83 95.87 95.79 95.85 -0.01 18,467 0 +0
Total Volume and Open Interest 79,451    
3-Mth Euribor(LIFFE)
Dec02 021125 97.060 97.070 97.045 97.060 -0.015 65,222 695,172 -1,456
Mar03 021125 97.155 97.155 97.110 97.145 -0.020 73,704 504,657 +121
Jun03 021125 97.115 97.115 97.060 97.105 -0.030 51,800 351,780 +4,089
Total Volume and Open Interest 266,173 2,322,783 +1,554
3-Mth Aus T-Bills(SFE)
Dec02 021126 95.18 95.18 95.17 95.18 +0.01 8,045 194,320 -4,023
Mar03 021126 95.25 95.26 95.24 95.26 +0.03 4,575 122,102 -448
Jun03 021126 95.17 95.20 95.17 95.20 +0.04 2,490 52,669 -530
Sep03 021126 95.07 95.10 95.07 95.10 +0.05 1,017 25,948 -67
Dec03 021126 94.96 94.97 94.96 94.97 +0.05 162 15,738 -61
Mar04 021126 94.82 94.85 94.82 94.85 +0.06 65 11,157 -30
Jun04 021126 94.71 94.73 94.70 94.73 +0.05 0 6,726 -30
Sep04 021126 94.58 94.61 94.58 94.61 +0.06 30 4,812 -20
Dec04 021126 94.51 94.51 94.51 94.51 +0.07 1 1,912 +1
Mar05 021126 94.42 94.42 94.42 94.42 +0.08 1 622 +1
Total Volume and Open Interest 16,386 436,637 -5,207
10-Year Aus T-Bonds(SFE)
Dec02 021126 94.40 94.46 94.40 94.46 +0.07 12,741 194,162 +0
Mar03 021126 94.35 94.35 94.35 94.35 +0.07      
Total Volume and Open Interest 12,741 194,162 +883
3-Year Aus T-Bonds(SFE)
Dec02 021126 94.99 95.03 94.99 95.03 +0.06 26,658 442,768 -8,797
Mar03 021126 94.83 94.83 94.83 94.83 +0.06      
Total Volume and Open Interest 26,658 442,768 -8,797
Gold(CMX)
Dec02 021126 318.2 318.8 317.1 317.7 -0.2 45,981 44,063 -21,172
Feb03 021126 319.2 319.8 318.1 318.7 -0.2 31,939 65,654 +18,190
Apr03 021126 320.0 320.9 319.2 319.5 -0.1 1,284 9,834 +1,185
Jun03 021126 320.7 321.5 319.8 320.0 -0.2 787 9,832 +602
Aug03 021126 320.6 321.0 320.5 320.5 -0.2 81 8,317 +41
Oct03 021126 321.0 321.0 321.0 321.0 -0.3 0 1,094 +0
Total Volume and Open Interest 80,500 165,515 -996
Silver(CMX)
Dec02 021126 447.5 448.5 442.5 443.3 -4.0 21,430 15,785 -11,347
Mar03 021126 451.0 451.5 444.0 445.0 -4.7 17,851 48,886 +8,186
May03 021126 451.0 451.0 446.0 446.3 -4.7 96 3,342 +0
Jul03 021126 454.5 454.5 447.6 447.6 -4.7 585 7,270 -44
Sep03 021126 455.0 455.0 448.6 448.6 -4.8 18 869 +0
Total Volume and Open Interest 40,395 84,494 -3,003
Platinum(NYM)
Jan03 021126 580.2 585.2 580.2 585.0 +0.4 271 7,745 +5
Apr03 021126 577.0 577.0 577.0 577.0 +0.4 2 60 +1
Jul03 021126 573.5 573.5 573.5 573.5 +0.4 0 7 +0
Total Volume and Open Interest 273 7,812 +6
Palladium(NYME)
Dec02 021126 270.00 270.00 266.00 266.00 +2.25 208 368 -90
Mar03 021126 267.00 269.50 265.00 266.00 +4.00 319 1,694 +163
Total Volume and Open Interest 527 2,062 +73
Copper(CMX)
Dec02 021126 73.20 73.65 72.60 72.85 -0.75 13,876 19,763 -11,080
Mar03 021126 74.20 74.60 73.50 73.75 -0.65 11,250 34,907 +8,179
May03 021126 74.80 74.80 74.15 74.25 -0.60 135 4,285 +74
Jul03 021126 75.25 75.25 74.45 74.60 -0.60 111 3,989 +28
Sep03 021126 74.95 74.95 74.95 74.95 -0.65 51 4,073 +3
Total Volume and Open Interest 26,345 85,220 -2,707
DJIA Index(CBOT)
Dec02 021126 8815 8835 8660 8665 -162 20,557 32,501 -208
Mar03 021126 8790 8790 8645 8650 -162 206 618 +76
Jun03 021126 8636 8636 8636 8636 -162 2 3 +1
Total Volume and Open Interest 20,765 33,149 -131
S & P 500(CME)
Dec02 021126 925.50 928.50 910.70 911.50 -18.20 60,883 538,760 -6,335
Mar03 021126 925.00 925.00 910.50 910.60 -18.30 6,901 98,047 +7,515
Jun03 021126 910.50 910.50 910.50 910.50 -18.40 66 4,128 -6
Sep03 021126 910.50 910.50 910.50 910.50 -18.40 0 402 +0
Total Volume and Open Interest 67,850 641,357 +1,165
S & P 500 E-Mini(Globex)
Dec02 021126 930.00 932.50 910.75 911.50 -18.25 505,244 462,979 -1,007
Mar03 021126 925.00 927.00 910.00 910.50 -18.50 192 486 +49
Total Volume and Open Interest 505,436 463,465 -958
NASDAQ 100(CME)
Dec02 021126 1117.00 1120.00 1083.00 1088.50 -37.50 14,181 0 -74,151
Mar03 021126 1114.00 1114.00 1092.50 1092.00 -37.50 3 0 -3,266
Jun03 021126 1095.50 1095.50 1096.00 1095.50 -37.50      
Total Volume and Open Interest 14,184    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021125 1116.5 1135.5 1109.0 1126.0 +9.5 243,851 167,350 +2,447
Mar03 021125 1126.0 1133.5 1115.0 1123.0 +3.0 6 21 +2
Total Volume and Open Interest 243,857 167,371 +2,449
NYSE Composite(NYBOT)
Dec02 021126 489.00 489.00 482.25 482.50 -8.50 440 2,402 -100
Mar03 021126 482.00 482.00 482.00 482.00 -8.50 0 40 -80
Jun03 021126 481.50 481.50 481.50 481.50 -8.50      
Total Volume and Open Interest 440 2,442 -180
S & P Midcap 400(CME)
Dec02 021126 446.00 446.00 436.50 438.50 -7.50 1,038 15,709 -33
Mar03 021126 438.90 438.90 438.90 438.90 -7.50      
Jun03 021126 439.90 439.90 439.90 439.90 -7.50      
Total Volume and Open Interest 1,038 15,709 -33
Russell 2000(CME)
Dec02 021126 403.50 404.95 396.50 399.25 -4.10 2,570 27,054 +747
Mar03 021126 396.50 399.25 396.50 399.25 -4.10 0 120 +0
Jun03 021126 401.25 401.25 401.25 401.25 -4.10      
Total Volume and Open Interest 2,570 27,174 +747
Value Line(KCBT)
Dec02 021126 1080.75 1080.75 1058.75 1065.00 -20.00 38 343 +7
Total Volume and Open Interest 40 373 +8
Nikkei 225(CME)
Dec02 021125 8870 8900 8820 8880 +165 972 19,477 -315
Mar03 021125 8900 8900 8890 8890 +165 4 128 +2
Total Volume and Open Interest 976 19,612 -313
Nikkei 225(SIMEX)
Dec02 021126 8930 8980 8750 8835 -50 17,331 98,209 -871
Mar03 021126 8890 8890 8825 8825 -50 0 446 +0
Jun03 021126 8785 8785 8785 8785 -50      
Total Volume and Open Interest 17,331 98,655 -871
CAC 40(MATIF)
Nov02 021125 3322.5 3350.0 3271.5 3315.0 +6.5 48,246 535,489 -346
Dec02 021125 3332.0 3352.5 3288.0 3323.0 +9.0 3,865 141,613 +1,768
Jan03 021125 3310.0 3310.0 3310.0 3310.0 -11.0      
Total Volume and Open Interest 52,129 713,902 +1,437
DAX Index(EUREX)
Dec02 021126 3305.0 3344.0 3189.5 3194.5 -114.5 61,004 218,411 -662
Mar03 021126 3320.0 3356.0 3217.5 3217.5 -115.0 1,350 15,406 +1,006
Jun03 021126 3355.5 3390.5 3241.0 3241.0 -115.0 4 2,095 +0
Total Volume and Open Interest 62,358 235,912 +344
FT-SE 100(LIFFE)
Dec02 021126 4123.00 4153.50 4066.00 4082.00 -56.00 52,126 383,295 +7,086
Mar03 021126 4108.00 4131.50 4056.00 4066.50 -56.00 8,613 54,173 +4,081
Jun03 021126 4074.00 4074.00 4074.00 4074.00 -56.00 0 26,346 +0
Total Volume and Open Interest 60,745 469,347 +11,173
SPI 200(SFE)
Dec02 021125 3035.0 3057.0 3027.0 3047.0 +3.0 10,208 143,230 +5,235
Mar03 021125 3034.0 3059.0 3033.0 3051.0 +4.0 357 4,169 +224
Jun03 021125 3050.0 3057.0 3050.0 3057.0 +3.0 68 1,419 +67
Total Volume and Open Interest 10,633 151,369 +5,526
GSCI(CME)
Dec02 021126 215.20 216.50 215.15 216.00 +0.50 133 14,753 -76
Jan03 021126 215.00 215.00 215.00 215.00 unch      
Feb03 021126 214.00 214.00 214.00 214.00 +0.25      
Total Volume and Open Interest 133 14,753 -76
Bridge CRB Index(NYBOT)
Jan03 021126 229.80 230.00 229.00 229.50 -0.75 22 325 +11
Feb03 021126 228.25 228.25 228.25 228.25 -0.75 0 220 +0
Apr03 021126 227.00 227.00 226.50 226.50 -0.75 0 122 +0
Total Volume and Open Interest 22 668 +11
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