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 Wed December 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021204 563.00 568.00 560.50 566.25 +1.75 52,219 81,968 -8,228
Mar03 021204 559.50 564.00 556.75 562.75 +2.25 12,582 51,200 +532
May03 021204 551.00 555.75 548.50 554.00 +1.75 3,596 40,236 -309
Jul03 021204 547.00 552.00 545.00 550.25 +2.00 3,784 25,805 +551
Aug03 021204 540.00 542.00 537.00 541.00 +2.00 182 2,149 +26
Sep03 021204 525.50 526.00 525.00 525.00 +1.00 13 300 +8
Nov03 021204 507.00 511.75 506.50 509.00 +2.50 1,915 16,190 +578
Total Volume and Open Interest 74,298 218,024 -6,835
Soybean Meal(CBOT)
Dec02 021204 165.50 165.80 164.70 165.10 -1.10 4,746 7,656 -560
Jan03 021204 166.70 167.00 165.70 166.40 -1.10 12,407 35,734 +698
Mar03 021204 166.60 166.70 165.00 166.00 -1.20 5,505 26,857 +428
May03 021204 164.50 165.00 163.70 164.50 -0.80 1,798 26,384 -106
Jul03 021204 163.50 163.80 162.50 163.40 -0.50 1,905 19,124 -562
Aug03 021204 160.00 161.10 160.00 160.70 -0.20 733 5,134 +129
Sep03 021204 157.00 157.80 157.00 157.30 -0.20 158 3,946 -25
Oct03 021204 152.80 154.20 152.80 153.50 +0.40 50 3,122 -26
Total Volume and Open Interest 27,714 138,961 -33
Soybean Oil(CBOT)
Dec02 021204 21.65 21.90 21.62 21.90 +0.28 3,777 5,111 -1,780
Jan03 021204 21.68 22.00 21.66 21.97 +0.33 25,664 62,266 -6,232
Mar03 021204 21.66 21.95 21.60 21.92 +0.31 9,833 46,838 -945
May03 021204 21.45 21.63 21.35 21.57 +0.21 4,475 24,900 +881
Jul03 021204 21.20 21.40 21.13 21.40 +0.25 1,654 14,561 +154
Aug03 021204 20.95 21.15 20.95 21.10 +0.25 207 3,333 +7
Sep03 021204 20.75 20.87 20.75 20.85 +0.25 189 1,679 +48
Oct03 021204 20.49 20.55 20.40 20.40 +0.15 56 1,031 +11
Total Volume and Open Interest 45,903 168,576 -7,865
Canola(WCE)
Jan03 021204 439.0 444.5 437.0 444.0 +6.7 5,499 25,145 -1,305
Mar03 021204 444.0 449.3 442.5 448.8 +6.1 3,597 18,441 +365
May03 021204 447.0 453.5 445.5 453.0 +7.4 785 7,429 +416
Jul03 021204 447.5 449.2 443.0 449.2 +4.4 58 2,623 +25
Sep03 021204 388.0 388.0 388.0 388.0 unch 0 200 +0
Total Volume and Open Interest 10,658 62,757 -142
Corn(CBOT)
Dec02 021204 236.75 239.50 236.00 237.75 unch 8,796 24,166 -3,914
Mar03 021204 238.00 240.50 237.00 239.25 +0.50 40,122 251,860 -1,951
May03 021204 240.00 242.50 239.00 241.00 +0.25 3,121 65,034 -85
Jul03 021204 241.50 244.50 241.00 243.50 +0.75 4,524 63,691 +422
Sep03 021204 240.25 243.25 239.25 242.50 +2.50 421 14,424 +82
Dec03 021204 238.50 242.50 238.25 242.25 +3.50 4,030 40,888 +2,096
Total Volume and Open Interest 61,465 465,424 -3,047
Wheat(CBOT)
Dec02 021204 356.00 358.50 353.00 356.75 +0.25 3,153 2,396 -584
Mar03 021204 359.00 364.00 358.50 361.75 +1.50 27,332 58,431 -1,496
May03 021204 344.00 349.50 344.00 347.00 +0.50 1,279 4,306 -77
Jul03 021204 310.50 313.50 309.00 312.75 +3.50 2,529 13,217 -175
Sep03 021204 318.00 318.00 316.50 316.50 +3.00 164 2,126 +52
Total Volume and Open Interest 34,988 84,202 -2,399
Wheat(KCBT)
Dec02 021204 410.50 416.00 409.50 413.50 +2.00 1,029 1,361 -478
Mar03 021204 394.00 399.00 392.00 396.75 +3.75 10,561 34,274 +1,038
May03 021204 372.00 378.00 371.00 375.50 +4.00 1,578 5,751 +741
Jul03 021204 347.00 350.00 346.00 350.00 +5.00 1,018 8,979 -33
Sep03 021204 345.50 348.00 345.00 348.00 +3.00 121 2,110 +0
Total Volume and Open Interest 14,379 53,618 +1,323
Wheat(MGE)
Dec02 021204 404.00 404.00 401.75 403.00 +0.50 51 64 -276
Mar03 021204 414.00 417.00 409.00 414.25 +0.75 3,772 15,528 +348
May03 021204 404.50 411.25 404.00 409.00 +0.50 868 3,998 +96
Jul03 021204 394.00 400.75 394.00 398.00 -0.50 321 2,016 +104
Sep03 021204 373.25 376.00 370.00 371.50 -1.75 271 1,365 +89
Total Volume and Open Interest 5,334 23,977 +376
Oats(CBOT)
Dec02 021204 201.75 204.75 200.00 202.75 +1.75 241 389 -91
Mar03 021204 204.00 207.00 202.50 204.75 -0.25 698 4,836 +40
May03 021204 195.00 197.50 195.00 197.50 +1.50 71 886 -14
Jul03 021204 180.00 180.00 180.00 180.00 +1.75 31 133 +5
Total Volume and Open Interest 1,041 6,309 -60
Rough Rice(CBOT)
Jan03 021204 3.95 4.07 3.94 4.06 +0.09 687 4,897 +29
Mar03 021204 4.18 4.29 4.17 4.28 +0.09 266 2,112 +113
May03 021204 4.40 4.51 4.40 4.51 +0.11 69 1,097 +9
Jul03 021204 4.57 4.62 4.57 4.62 +0.05 4 884 +2
Total Volume and Open Interest 1,026 8,999 +153
Live Cattle(CME)
Dec02 021204 74.775 75.675 74.700 75.625 +0.850 4,473 21,322 -1,931
Feb03 021204 78.500 79.350 78.300 79.325 +0.775 5,184 53,864 +229
Apr03 021204 77.950 78.650 77.900 78.600 +0.400 1,949 28,516 +15
Jun03 021204 72.225 72.825 72.025 72.750 +0.375 843 17,324 +198
Aug03 021204 70.650 71.350 70.550 71.300 +0.450 572 5,022 +20
Oct03 021204 71.700 72.400 71.700 72.300 +0.475 27 689 +15
Total Volume and Open Interest 13,048 126,737 -1,454
Feeder Cattle(CME)
Jan03 021204 84.900 85.550 84.850 85.450 +0.525 506 7,200 +0
Mar03 021204 83.350 83.900 83.250 83.875 +0.450 401 3,598 +57
Apr03 021204 82.875 83.450 82.825 83.400 +0.550 221 1,460 +18
May03 021204 83.400 83.650 83.200 83.650 +0.300 28 762 +4
Aug03 021204 85.250 85.700 85.250 85.650 +0.150 56 668 +42
Sep03 021204 85.200 85.350 85.200 85.350 +0.350 15 75 +1
Oct03 021204 84.950 85.300 84.950 85.300 +0.450 14 13 +6
Total Volume and Open Interest 1,241 13,776 +128
Lean Hogs(CME)
Dec02 021204 45.450 46.500 45.450 46.375 +0.675 4,728 13,929 -1,489
Feb03 021204 54.850 55.100 53.900 54.525 -0.175 5,853 22,300 +1,838
Apr03 021204 59.500 59.550 58.600 59.250 -0.075 912 6,896 +364
May03 021204 62.500 62.500 62.000 62.475 -0.025 110 1,734 +60
Jun03 021204 66.100 66.350 65.700 66.275 -0.025 221 3,815 +35
Jul03 021204 63.550 63.550 62.950 63.325 +0.025 39 1,168 +13
Aug03 021204 60.375 60.425 60.000 60.425 +0.050 29 758 +19
Oct03 021204 52.575 52.575 52.400 52.550 unch 2 125 +1
Total Volume and Open Interest 11,897 50,750 +841
Pork Bellies(CME)
Feb03 021204 84.750 84.950 83.900 84.800 -0.200 269 2,012 -60
Mar03 021204 83.900 83.900 82.975 83.500 -0.500 20 202 +3
May03 021204 85.000 85.000 84.500 84.500 -0.500 5 68 +0
Jul03 021204 86.250 86.550 86.250 86.550 -0.300 4 99 +1
Aug03 021204 85.000 85.000 85.000 85.000 unch 2 13 +1
Total Volume and Open Interest 300 2,394 -55
Cocoa(NYBOT)
Dec02 021204 1895 1925 1865 1900 +45 55 826 -44
Mar03 021204 1840 1858 1825 1848 +19 6,296 32,800 +827
May03 021204 1828 1845 1820 1834 +18 680 10,937 +127
Jul03 021204 1815 1827 1807 1818 +16 707 7,880 +214
Sep03 021204 1815 1815 1815 1815 +16 228 7,504 +169
Dec03 021204 1813 1822 1811 1813 +16 380 9,094 -91
Mar04 021204 1815 1815 1812 1813 +16 36 3,244 +0
Total Volume and Open Interest 8,393 80,965 +1,212
Coffee "C"(NYBOT)
Dec02 021204 66.50 66.50 65.50 65.80 -1.05 148 481 -421
Mar03 021204 70.25 70.70 69.00 70.10 -0.85 7,660 49,013 -204
May03 021204 72.20 73.00 71.35 72.35 -0.85 519 9,249 +10
Jul03 021204 74.75 74.75 73.75 74.55 -0.70 39 7,337 +0
Sep03 021204 76.00 76.30 75.80 76.25 -0.75 28 4,197 +8
Dec03 021204 78.50 78.50 78.00 78.05 -0.95 12 994 -1
Total Volume and Open Interest 8,406 72,687 -608
Orange Juice(NYBOT)
Jan03 021204 98.35 99.20 98.10 98.65 +0.30 3,231 11,721 -803
Mar03 021204 100.90 101.60 100.80 101.60 +0.60 1,035 6,538 +249
May03 021204 103.10 103.55 103.10 103.55 +0.55 174 4,207 -64
Jul03 021204 104.00 104.55 104.00 104.55 +0.05 14 904 -2
Sep03 021204 105.55 105.55 105.55 105.55 +0.05 0 256 +0
Total Volume and Open Interest 4,454 23,966 -620
Sugar #11(NYBOT)
Mar03 021204 7.77 7.79 7.54 7.62 -0.19 24,650 125,964 +5,599
May03 021204 7.02 7.03 6.86 6.90 -0.17 3,747 29,366 +484
Jul03 021204 6.38 6.38 6.22 6.27 -0.14 4,206 24,455 -372
Oct03 021204 6.22 6.22 6.12 6.16 -0.12 3,228 21,244 +1,228
Mar04 021204 6.18 6.18 6.11 6.14 -0.11 1,168 9,010 +130
Total Volume and Open Interest 37,185 217,945 +7,183
London Cocoa(LCE)
Dec02 021204 1200 1207 1187 1193 +2 2,023 22,073 -750
Mar03 021204 1225 1238 1215 1223 +3 5,063 70,543 -627
May03 021204 1240 1251 1230 1237 +4 931 29,657 +398
Jul03 021204 1260 1260 1245 1247 +4 273 15,350 -102
Sep03 021204 1264 1266 1258 1258 +4 286 11,204 +257
Dec03 021204 1274 1277 1265 1267 +4 543 13,329 +164
Mar04 021204 1282 1282 1278 1278 +4 242 4,720 +225
Total Volume and Open Interest 9,361 167,502 -435
London Coffee(LCE)
Jan03 021204 785.00 799.00 784.00 795.00 -2.00 3,484 46,408 -1,661
Mar03 021204 806.00 818.00 800.00 813.00 -2.00 2,005 38,220 +461
May03 021204 819.00 829.00 814.00 827.00 -2.00 733 19,626 +271
Jul03 021204 831.00 841.00 831.00 841.00 -1.00 0 15,402 +0
Sep03 021204 855.00 855.00 855.00 855.00 unch 26 8,272 +6
Nov03 021204 864.00 868.00 864.00 868.00 unch 24 4,343 +24
Total Volume and Open Interest 6,272 133,451 -899
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021204 216.90 218.00 213.70 213.90 -3.10 2,637 34,892 -482
May03 021204 205.00 205.00 201.50 201.50 -3.50 1,090 10,154 -508
Aug03 021204 192.50 192.50 188.50 188.50 -4.00 1,307 8,173 +655
Oct03 021204 178.00 178.00 174.10 174.10 -3.90 664 4,945 +84
Total Volume and Open Interest 6,146 62,171 -137
Cotton(NYBOT)
Dec02 021204 46.50 46.50 45.65 45.65 -0.05 84 88 -24
Mar03 021204 48.20 48.80 48.08 48.20 +0.06 12,953 47,937 -2,567
May03 021204 52.20 52.60 51.90 52.13 +0.16 1,887 16,623 -93
Jul03 021204 53.10 53.50 53.00 53.35 +0.25 624 6,187 +59
Oct03 021204 53.95 53.95 53.95 53.95 +0.40 55 502 +49
Dec03 021204 54.20 54.65 54.10 54.50 +0.35 160 3,796 +23
Total Volume and Open Interest 15,763 75,767 -2,553
Lumber(CME)
Jan03 021204 244.0 245.0 237.2 237.9 -3.0 892 2,150 -132
Mar03 021204 254.8 255.0 248.2 249.2 -3.1 217 587 +13
May03 021204 259.0 260.0 254.3 256.8 -4.2 81 230 -11
Jul03 021204 266.5 266.5 262.1 262.1 -0.9 1 48 +0
Total Volume and Open Interest 1,191 3,018 -130
Crude Oil(NYM)
Jan03 021204 27.15 27.59 26.57 26.71 -0.59 90,640 135,303 -5,057
Feb03 021204 26.82 27.43 26.50 26.59 -0.58 46,047 57,390 +2,956
Mar03 021204 26.75 27.10 26.20 26.28 -0.54 14,071 37,063 +1,234
Apr03 021204 26.30 26.65 25.95 25.95 -0.52 5,306 32,205 +1,570
May03 021204 26.15 26.30 25.55 25.63 -0.49 2,080 20,132 +351
Jun03 021204 25.75 25.92 25.30 25.31 -0.46 4,278 30,143 -437
Jul03 021204 25.28 25.58 25.00 25.00 -0.43 889 17,409 -46
Aug03 021204 24.72 24.72 24.72 24.72 -0.38 1,449 10,985 +631
Sep03 021204 24.87 24.87 24.48 24.48 -0.34 1,046 16,663 +411
Oct03 021204 24.40 24.40 24.25 24.25 -0.32 225 8,256 +56
Total Volume and Open Interest 174,251 479,297 +1,864
Heating Oil(NYM)
Jan03 021204 77.10 77.70 74.30 74.54 -2.96 27,074 55,572 -1,741
Feb03 021204 76.50 76.85 73.90 73.97 -2.67 10,632 27,009 +864
Mar03 021204 73.90 74.20 71.40 71.62 -2.27 5,272 15,348 -788
Apr03 021204 71.50 71.50 69.25 69.27 -2.02 1,810 14,450 +393
May03 021204 69.35 69.35 67.22 67.22 -1.87 779 7,043 +27
Jun03 021204 67.90 67.90 66.32 66.32 -1.77 497 6,226 -77
Jul03 021204 68.30 68.30 66.07 66.07 -1.72 44 4,216 -24
Aug03 021204 68.30 68.30 66.07 66.07 -1.67 72 3,110 +5
Sep03 021204 66.47 66.47 66.47 66.47 -1.62 118 2,510 +100
Oct03 021204 68.00 68.00 66.92 66.92 -1.57 1 1,321 +1
Total Volume and Open Interest 46,413 145,450 -1,211
Unleaded Gas(NYM)
Jan03 021204 75.10 76.00 72.60 72.93 -2.39 28,452 43,382 -1,650
Feb03 021204 75.20 75.75 72.80 73.08 -2.05 9,559 14,159 -91
Mar03 021204 75.50 75.95 73.30 73.48 -1.93 4,040 10,845 -6
Apr03 021204 81.70 81.70 80.01 80.01 -1.70 1,852 10,319 +286
May03 021204 81.45 81.45 79.76 79.76 -1.62 444 4,895 +127
Jun03 021204 80.60 80.60 78.79 78.79 -1.54 265 4,354 +28
Jul03 021204 77.24 77.24 77.24 77.24 -1.49 95 1,919 +0
Aug03 021204 75.19 75.19 75.19 75.19 -1.44 145 2,511 -5
Total Volume and Open Interest 45,052 96,543 -1,164
Natural Gas(NYM)
Jan03 021204 4.175 4.365 4.175 4.298 +0.072 35,098 52,625 -2,781
Feb03 021204 4.135 4.290 4.125 4.243 +0.068 6,173 33,153 +191
Mar03 021204 4.050 4.200 4.050 4.144 +0.063 3,036 35,272 +221
Apr03 021204 3.925 4.030 3.925 3.999 +0.048 4,113 17,819 -172
May03 021204 3.890 3.985 3.890 3.949 +0.043 2,921 15,074 -406
Jun03 021204 3.900 3.990 3.895 3.954 +0.043 514 22,061 -30
Jul03 021204 3.910 4.010 3.910 3.977 +0.043 170 15,355 -24
Aug03 021204 3.940 4.020 3.940 3.994 +0.043 673 12,003 +0
Total Volume and Open Interest 61,275 370,597 -1,880
Brent Crude Oil(IPE)
Jan03 021204 25.78 26.00 25.12 25.18 -0.67 51,165 57,942 -2,870
Feb03 021204 25.47 25.70 24.92 24.97 -0.64 32,453 67,304 +1,529
Mar03 021204 25.16 25.45 24.75 24.81 -0.62 13,939 30,173 +1,535
Apr03 021204 24.91 25.20 24.57 24.57 -0.59 2,922 18,785 +273
May03 021204 24.64 24.99 24.32 24.32 -0.56 2,213 13,348 +60
Jun03 021204 24.40 24.60 24.07 24.07 -0.52 3,696 23,603 +572
Jul03 021204 24.10 24.33 23.82 23.82 -0.50 0 9,389 +0
Aug03 021204 23.85 24.00 23.62 23.62 -0.48 0 6,357 +0
Total Volume and Open Interest 108,819 275,725 +1,346
Gas Oil(IPE)
Dec02 021204 226.00 226.75 222.25 222.50 -4.25 13,559 42,331 -1,446
Jan03 021204 226.00 226.00 222.25 222.50 -3.50 13,696 62,455 +169
Feb03 021204 221.50 223.00 220.50 220.75 -2.75 3,275 21,709 +5
Mar03 021204 217.50 219.00 216.75 217.00 -2.25 812 11,293 +199
Apr03 021204 214.00 214.75 212.75 212.75 -1.75 276 8,120 -86
May03 021204 210.50 210.50 208.00 208.50 -1.25 0 5,798 +0
Jun03 021204 207.00 208.50 205.75 206.25 -1.25 885 16,379 -420
Jul03 021204 208.00 208.00 205.75 205.75 -1.00 1 2,916 +1
Total Volume and Open Interest 35,956 198,407 +472
US Dollar Index(NYBOT)
Dec02 021204 106.10 106.26 105.87 106.24 -0.20 1,823 12,142 -740
Mar03 021204 106.61 106.75 106.35 106.73 -0.20 259 2,598 +181
Jun03 021204 107.22 107.22 107.22 107.22 -0.20 0 8 +0
Total Volume and Open Interest 2,082 14,749 -559
Australian Dollar(CME)
Dec02 021204 56.00 56.08 55.93 55.94 +0.13 949 34,462 -484
Mar03 021204 55.60 55.62 55.48 55.48 +0.12 239 1,956 +233
Jun03 021204 55.02 55.02 55.02 55.02 +0.11 1 682 +0
Total Volume and Open Interest 1,189 37,360 -251
British Pound(CME)
Dec02 021204 157.22 157.26 156.64 156.70 -0.06 5,940 31,686 -272
Mar03 021204 156.26 156.28 155.70 155.70 -0.06 578 1,976 +250
Jun03 021204 154.72 154.72 154.72 154.72 -0.06 0 18 +0
Total Volume and Open Interest 6,518 33,681 -22
Canadian Dollar(CME)
Dec02 021204 64.17 64.20 64.05 64.07 -0.18 9,676 47,266 +2,934
Mar03 021204 63.96 63.97 63.80 63.85 -0.18 1,028 12,061 +1,091
Jun03 021204 63.67 63.72 63.65 63.65 -0.18 269 3,790 +78
Sep03 021204 63.49 63.54 63.45 63.46 -0.18 60 936 -24
Total Volume and Open Interest 11,060 64,722 +4,080
Japanese Yen(CME)
Dec02 021204 80.26 80.38 80.07 80.22 -0.05 11,894 72,538 -2,482
Mar03 021204 80.55 80.66 80.40 80.51 -0.05 3,699 5,623 +3,515
Jun03 021204 80.80 80.80 80.80 80.80 -0.05 0 54 +0
Total Volume and Open Interest 15,593 78,433 +1,033
Swiss Franc(CME)
Dec02 021204 68.05 68.13 67.85 67.91 +0.23 6,586 39,537 +438
Mar03 021204 68.20 68.26 68.00 68.03 +0.23 211 1,695 +70
Jun03 021204 68.17 68.17 68.17 68.17 +0.23 1 8 +0
Total Volume and Open Interest 6,798 41,297 +508
EuroFX(CME)
Dec02 021204 100.11 100.21 99.83 99.92 +0.42 8,308 92,594 +1,087
Mar03 021204 99.73 99.82 99.45 99.54 +0.41 706 5,306 +652
Jun03 021204 99.36 99.42 99.17 99.20 +0.41 66 437 -14
Total Volume and Open Interest 9,082 98,385 +1,727
Mexican Peso(CME)
Dec02 021204 9790.0 9795.0 9685.0 9700.0 -102.0 3,897 17,105 -697
Mar03 021204 9570.0 9600.0 9510.0 9515.0 -110.0 304 3,443 +104
Total Volume and Open Interest 4,201 21,281 -593
30-Year T-Bonds(CBOT)
Dec02 021204 109~15 110~08 109~15 109~25 +0~19 36,284 114,321 -18,006
Mar03 021204 108~11 109~00 108~06 108~17 +0~19 206,908 286,712 +11,469
Jun03 021204 107~03 107~23 107~01 107~09 +0~19 1,988 13,770 -86
Total Volume and Open Interest 245,180 414,891 -6,623
Municipal Bonds(CBOT)
Dec02 021204 107~10 107~26 107~10 107~17 +0~17 250 2,975 -143
Mar03 021204 101~12 101~18 101~07 101~12 +0~17 319 816 +164
Total Volume and Open Interest 569 3,791 +21
10-Year T-Notes(CBOT)
Dec02 021204 112~190 113~000 112~160 112~245 +0~145 84,352 221,896 -35,554
Mar03 021204 111~040 111~200 111~030 111~125 +0~155 411,457 605,610 +24,907
Total Volume and Open Interest 496,842 829,923 -9,633
5-Year T-Notes(CBOT)
Dec02 021204 111~280 112~035 111~270 111~315 +0~120 20,837 0 -254,601
Mar03 021204 110~165 110~255 110~155 110~205 +0~120 140,344 0 -461,474
Total Volume and Open Interest 161,181    
2 Year T-Notes(CBOT)
Dec02 021204 107~004 107~014 106~125 107~009 +0~016 7,794 39,153 -5,323
Mar03 021204 106~060 106~068 106~053 106~062 +0~014 10,585 82,014 +5,215
Total Volume and Open Interest 18,379 121,167 -108
3-Mth T-Bills(IMM)
Mar03 021204 98.79 98.79 98.79 98.79 unch 0 23 +0
Total Volume and Open Interest 0 590 +0
Eurodollars(CME)
Dec02 021204 98.585 98.590 98.582 98.585 +0.005 59,169 833,623 -7,019
Mar03 021204 98.525 98.545 98.500 98.525 +0.020 74,361 723,568 -5,596
Jun03 021204 98.280 98.320 98.240 98.290 +0.045 88,335 548,165 +2,060
Sep03 021204 97.920 97.985 97.880 97.945 +0.070 109,641 419,307 -6,977
Dec03 021204 97.495 97.570 97.455 97.525 +0.085 63,509 371,538 -763
Mar04 021204 97.065 97.130 97.020 97.085 +0.085 41,793 252,496 +1,392
Jun04 021204 96.655 96.725 96.625 96.685 +0.090 35,196 196,148 +4,100
Sep04 021204 96.310 96.390 96.310 96.345 +0.085 35,444 171,841 -8,618
Dec04 021204 96.065 96.120 96.060 96.090 +0.080 24,814 118,883 -3,348
Mar05 021204 95.875 95.945 95.875 95.910 +0.080 27,609 110,119 -4,240
Jun05 021204 95.720 95.780 95.715 95.740 +0.075 25,462 90,146 -4,097
Sep05 021204 95.575 95.620 95.565 95.595 +0.080 34,806 93,699 -5,318
Total Volume and Open Interest 670,632 4,384,027 -41,079
3-Mth Euro-Yen(CME)
Dec02 021204 99.92 99.92 99.92 99.92 unch 675 8,895 +578
Mar03 021204 99.87 99.87 99.87 99.87 unch 0 12,588 -10
Jun03 021204 99.89 99.89 99.89 99.89 unch 130 5,690 -914
Sep03 021204 99.87 99.87 99.87 99.87 -0.01 20 5,903 +21
Dec03 021204 99.85 99.85 99.85 99.85 unch 0 1,551 +0
Mar04 021204 99.80 99.80 99.80 99.80 unch 0 2,384 +0
Jun04 021204 99.80 99.80 99.80 99.80 unch 0 690 +0
Sep04 021204 99.75 99.75 99.75 99.75 unch 202 1,451 +22
Dec04 021204 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021204 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 1,027 43,374 -303
3-Mth Euro-Yen(SIMEX)
Dec02 021204 99.92 99.92 99.92 99.92 unch 236 59,990 -67
Mar03 021204 99.87 99.88 99.87 99.87 0.00 8,129 52,534 +3,370
Jun03 021204 99.89 99.89 99.89 99.89 0.00 6,918 57,099 +5,154
Sep03 021204 99.88 99.88 99.87 99.87 -0.01 916 29,282 -36
Dec03 021204 99.85 99.85 99.85 99.85 unch 768 27,034 +11
Mar04 021204 99.80 99.80 99.79 99.79 -0.01 6 23,940 -5
Jun04 021204 99.79 99.79 99.79 99.79 unch 4 12,754 +0
Sep04 021204 99.75 99.75 99.75 99.75 unch 130 2,999 +95
Total Volume and Open Interest 17,132 280,631 +8,516
German Euro-Bund(EUREX)
Dec02 021203 111.15 111.66 111.03 111.54 +0.45 734,099 520,245 -74,600
Mar03 021203 110.78 111.25 110.60 111.15 +0.46 120,991 200,644 +57,336
Jun03 021203 110.38 110.38 110.38 110.38 +0.49 4,433 2,313 +2,312
Total Volume and Open Interest 859,523 723,202 -14,952
German Euro-Bobl(EUREX)
Dec02 021203 109.08 109.37 109.01 109.29 +0.27 442,079 441,191 -19,877
Mar03 021203 109.01 109.29 108.97 109.23 +0.27 64,605 181,864 +33,635
Jun03 021203 108.34 108.34 108.34 108.34 +0.27 850 0 +0
Total Volume and Open Interest 507,534 623,055 +13,758
Long Gilt(LIFFE)
Dec02 021203 118~00 118~14 117~29 118~08 +0~09 15,547 26,833 -6,801
Mar03 021203 117~08 117~22 117~05 117~16 +0~09 35,804 65,282 +11,263
Total Volume and Open Interest 51,351 92,115 +4,462
3-Mth Short Sterling(LIFFE)
Dec02 021203 95.97 96.00 95.96 95.99 +0.03 16,533 0 +0
Mar03 021203 95.90 95.97 95.88 95.95 +0.04 18,529 0 +0
Jun03 021203 95.72 95.81 95.69 95.79 +0.06 32,644 0 +0
Total Volume and Open Interest 117,202    
3-Mth Euribor(LIFFE)
Dec02 021203 97.080 97.095 97.070 97.080 +0.005 88,784 612,753 -16,301
Mar03 021203 97.160 97.190 97.140 97.170 +0.015 79,474 522,043 +7,506
Jun03 021203 97.110 97.155 97.085 97.130 +0.025 69,274 372,138 +8,732
Total Volume and Open Interest 353,769 2,308,183 +6,144
3-Mth Aus T-Bills(SFE)
Dec02 021204 95.19 95.19 95.16 95.17 -0.01 4,913 199,952 +6,007
Mar03 021204 95.24 95.28 95.24 95.28 +0.05 11,672 146,719 +6,407
Jun03 021204 95.17 95.20 95.15 95.20 +0.06 1,718 53,093 +551
Sep03 021204 95.05 95.09 95.04 95.08 +0.06 683 28,002 +279
Dec03 021204 94.92 94.97 94.92 94.96 +0.07 147 17,041 -82
Mar04 021204 94.81 94.85 94.81 94.84 +0.08 215 12,268 +113
Jun04 021204 94.71 94.73 94.71 94.73 +0.09 14 7,282 +1
Sep04 021204 94.61 94.61 94.61 94.61 +0.08 13 5,520 +0
Dec04 021204 94.51 94.51 94.51 94.51 +0.09 24 1,987 -10
Mar05 021204 94.44 94.44 94.44 94.44 +0.10 28 704 +0
Total Volume and Open Interest 19,432 473,223 +13,266
10-Year Aus T-Bonds(SFE)
Dec02 021204 94.39 94.49 94.39 94.48 +0.12 15,255 228,586 +0
Mar03 021204 94.35 94.35 94.35 94.35 +0.11 2,528 3,528 +0
Total Volume and Open Interest 17,783 232,114 +15,421
3-Year Aus T-Bonds(SFE)
Dec02 021204 95.00 95.07 94.99 95.06 +0.10 30,846 504,701 +26,961
Mar03 021204 94.80 94.84 94.80 94.84 +0.10 1,000 1,220 +1,000
Total Volume and Open Interest 31,846 505,921 +27,961
Gold(CMX)
Dec02 021204 321.0 323.0 321.0 322.2 +2.0 750 1,978 -1,999
Feb03 021204 322.0 324.5 321.8 323.1 +1.9 31,049 95,729 -993
Apr03 021204 323.0 325.5 322.8 323.9 +2.0 686 11,546 +453
Jun03 021204 323.3 326.0 323.0 324.5 +2.0 355 12,919 +236
Aug03 021204 325.1 325.1 325.1 325.1 +2.0 39 8,369 +29
Oct03 021204 325.7 325.7 325.7 325.7 +2.0 10 1,322 +0
Total Volume and Open Interest 33,067 158,433 -2,350
Silver(CMX)
Dec02 021204 457.0 459.0 454.5 455.9 +2.7 266 1,597 -392
Mar03 021204 457.0 460.5 456.0 457.7 +2.5 14,757 56,831 -744
May03 021204 460.0 461.0 458.0 459.1 +2.5 40 3,545 +25
Jul03 021204 459.0 463.0 459.0 460.5 +2.5 34 7,471 +4
Sep03 021204 461.6 461.6 461.6 461.6 +2.5 7 875 +2
Total Volume and Open Interest 15,175 79,183 -1,088
Platinum(NYM)
Jan03 021204 587.0 592.8 587.0 592.5 +4.7 147 7,838 -33
Apr03 021204 583.5 586.0 583.5 586.0 +4.2 32 114 +30
Jul03 021204 582.5 582.5 582.5 582.5 +4.2 0 7 +0
Total Volume and Open Interest 179 7,959 -3
Palladium(NYME)
Dec02 021204 253.00 257.00 253.00 253.00 -9.00 8 168 -14
Mar03 021204 260.00 260.00 254.50 255.00 -8.00 97 1,920 +32
Total Volume and Open Interest 105 2,088 +18
Copper(CMX)
Dec02 021204 75.00 75.35 74.85 75.30 unch 1,467 4,153 -953
Mar03 021204 75.80 76.30 75.50 76.15 unch 5,789 50,486 -231
May03 021204 76.30 76.70 76.30 76.55 +0.05 4 4,295 -2
Jul03 021204 76.65 77.20 76.45 76.90 +0.10 7 3,915 +2
Sep03 021204 77.00 77.20 77.00 77.20 +0.15 0 4,085 +0
Total Volume and Open Interest 7,372 85,370 -1,155
DJIA Index(CBOT)
Dec02 021204 8690 8814 8645 8743 -22 20,990 31,789 -206
Mar03 021204 8685 8790 8635 8728 -22 209 1,248 +5
Jun03 021204 8650 8714 8650 8714 -22 0 3 +0
Total Volume and Open Interest 21,200 33,067 -201
S & P 500(CME)
Dec02 021204 912.00 926.00 908.80 919.00 -4.80 75,609 513,385 -7,836
Mar03 021204 911.50 923.00 909.00 918.20 -4.80 10,050 122,107 +5,976
Jun03 021204 922.00 922.00 918.10 918.10 -4.80 2,538 6,807 +2,003
Sep03 021204 918.10 918.10 918.10 918.10 -5.10 15 650 +0
Total Volume and Open Interest 88,212 642,970 +143
S & P 500 E-Mini(Globex)
Dec02 021204 923.25 925.75 908.75 919.00 -4.75 629,913 432,787 -23,736
Mar03 021204 920.00 924.25 908.75 918.25 -4.75 684 838 +172
Total Volume and Open Interest 630,597 433,625 -23,564
NASDAQ 100(CME)
Dec02 021204 1070.00 1084.00 1055.00 1071.00 -23.50 16,860 0 -73,027
Mar03 021204 1071.00 1085.00 1060.00 1074.00 -24.00 981 0 -3,493
Jun03 021204 1077.00 1077.00 1071.50 1077.00 -24.50      
Total Volume and Open Interest 17,841    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021203 1126.5 1136.5 1080.0 1094.5 -33.0 302,583 163,097 +4,247
Mar03 021203 1136.0 1136.0 1089.5 1098.0 -33.0 111 64 +6
Total Volume and Open Interest 302,694 163,161 +4,253
NYSE Composite(NYBOT)
Dec02 021204 484.50 491.00 484.25 487.75 -1.25 302 2,483 +0
Mar03 021204 487.25 487.25 487.25 487.25 -1.25 0 80 +0
Jun03 021204 486.75 486.75 486.75 486.75 -1.25      
Total Volume and Open Interest 302 2,563 +0
S & P Midcap 400(CME)
Dec02 021204 440.00 443.75 436.50 441.00 -4.00 938 15,644 -4
Mar03 021204 441.20 441.20 441.20 441.20 -4.05 124 216 +99
Jun03 021204 442.20 442.20 442.20 442.20 -4.05      
Total Volume and Open Interest 1,062 15,860 +95
Russell 2000(CME)
Dec02 021204 398.50 401.40 393.50 398.25 -3.40 3,181 27,078 -897
Mar03 021204 396.50 400.50 396.00 398.15 -3.45 255 384 +263
Jun03 021204 400.15 400.15 400.15 400.15 -3.45      
Total Volume and Open Interest 3,436 27,462 -634
Value Line(KCBT)
Dec02 021204 1063.00 1079.50 1055.00 1070.00 -3.50 51 315 -36
Total Volume and Open Interest 61 371 -44
Nikkei 225(CME)
Dec02 021203 9155 9190 9120 9140 -105 2,190 18,796 -50
Mar03 021203 9160 9180 9145 9145 -105 146 256 +89
Total Volume and Open Interest 2,336 19,059 +39
Nikkei 225(SIMEX)
Dec02 021204 9100 9110 8960 8980 -225 18,622 96,678 +330
Mar03 021204 9080 9090 8960 8970 -225 250 777 +187
Jun03 021204 8930 8930 8930 8930 -225      
Total Volume and Open Interest 18,872 97,497 +559
CAC 40(MATIF)
Dec02 021203 3320.0 3320.0 3234.5 3234.5 -78.0 61,199 493,549 +29,009
Jan03 021203 3240.0 3240.0 3240.0 3240.0 -79.5 5 2,438 +5
Total Volume and Open Interest 61,313 542,691 +28,915
DAX Index(EUREX)
Dec02 021204 3260.0 3338.0 3241.5 3331.5 +36.5 87,958 216,798 +2,531
Mar03 021204 3300.0 3355.0 3268.5 3355.0 +37.0 1,492 18,723 +955
Jun03 021204 3310.0 3379.0 3310.0 3379.0 +36.0 133 2,736 +60
Total Volume and Open Interest 89,583 238,257 +3,546
FT-SE 100(LIFFE)
Dec02 021204 4054.00 4070.50 4027.00 4051.00 -21.50 62,414 376,517 -3,938
Mar03 021204 4040.50 4056.00 4016.00 4037.50 -21.50 4,028 66,525 +3,616
Jun03 021204 4046.00 4049.00 4032.50 4045.50 -21.00 1,011 27,057 +556
Total Volume and Open Interest 68,058 476,493 +275
SPI 200(SFE)
Dec02 021203 3078.0 3087.0 3066.0 3084.0 -4.0 10,866 164,375 +3,131
Mar03 021203 3083.0 3088.0 3075.0 3088.0 -3.0 617 6,692 +592
Jun03 021203 3093.0 3093.0 3093.0 3093.0 -3.0 10 1,515 +10
Total Volume and Open Interest 11,493 175,131 +3,733
GSCI(CME)
Dec02 021204 218.00 219.85 216.85 216.85 -2.15 57 14,822 +19
Jan03 021204 215.75 215.75 215.75 215.75 -2.15 0 55 +0
Feb03 021204 214.75 214.75 214.75 214.75 -1.25      
Total Volume and Open Interest 57 14,877 +19
Bridge CRB Index(NYBOT)
Jan03 021204 230.00 231.50 230.00 231.50 +0.90 147 362 -14
Feb03 021204 230.25 230.25 230.25 230.25 +0.90 0 222 +0
Apr03 021204 227.60 228.50 227.60 228.50 +0.90 9 128 +3
Total Volume and Open Interest 156 714 -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

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!