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 December 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021209 560.50 563.00 557.75 562.00 -1.25 29,361 73,584 -4,183
Mar03 021209 558.00 560.00 555.00 559.00 -1.50 11,750 51,762 +1,758
May03 021209 549.50 551.50 546.50 550.75 -1.00 4,294 41,255 +944
Jul03 021209 546.50 547.75 544.00 547.75 -1.00 2,833 27,050 +452
Aug03 021209 537.50 540.00 536.00 540.00 +1.00 70 2,248 +38
Sep03 021209 521.00 521.00 520.00 521.00 -0.50 21 327 +21
Nov03 021209 505.00 506.00 503.25 505.25 +0.25 1,395 17,724 +321
Total Volume and Open Interest 49,724 214,140 -649
Soybean Meal(CBOT)
Dec02 021209 162.30 162.30 160.60 161.70 -0.90 6,757 3,878 -660
Jan03 021209 163.20 163.50 161.80 162.70 -0.90 14,716 35,612 +708
Mar03 021209 163.20 163.50 162.20 163.00 -1.10 4,516 29,341 -128
May03 021209 162.70 162.70 161.60 162.30 -0.90 2,296 28,410 +414
Jul03 021209 162.00 162.00 161.00 161.40 -1.00 1,584 20,933 +593
Aug03 021209 159.50 159.70 158.90 159.30 -0.80 347 5,739 +98
Sep03 021209 157.00 157.00 156.00 156.20 -0.70 128 4,248 -4
Oct03 021209 153.50 153.70 152.80 152.90 -0.30 38 3,201 +14
Total Volume and Open Interest 30,682 142,862 +1,079
Soybean Oil(CBOT)
Dec02 021209 21.80 21.83 21.66 21.73 -0.28 5,234 3,654 -420
Jan03 021209 21.74 21.91 21.71 21.74 -0.27 15,331 58,160 -1,050
Mar03 021209 21.68 21.87 21.67 21.72 -0.24 5,208 44,748 -980
May03 021209 21.33 21.50 21.32 21.40 -0.16 1,407 26,069 +155
Jul03 021209 21.10 21.28 21.05 21.15 -0.15 2,086 15,278 +256
Aug03 021209 20.95 20.95 20.87 20.87 -0.13 10 3,387 +8
Sep03 021209 20.60 20.62 20.57 20.57 -0.13 23 1,636 +9
Oct03 021209 20.30 20.30 20.20 20.20 -0.10 17 1,163 +17
Total Volume and Open Interest 29,462 162,759 -1,995
Canola(WCE)
Jan03 021209 430.0 430.5 425.0 426.1 -5.5 3,190 20,138 -1,532
Mar03 021209 435.5 435.7 430.0 431.6 -5.1 2,687 19,016 +837
May03 021209 438.0 438.0 434.0 435.0 -5.3 442 8,527 +9
Jul03 021209 436.5 437.0 433.5 433.5 -6.1 155 2,802 +18
Sep03 021209 384.0 384.0 384.0 384.0 unch 0 200 +0
Total Volume and Open Interest 6,940 60,202 -715
Corn(CBOT)
Dec02 021209 233.75 233.75 231.25 232.00 -1.25 11,330 9,218 -7,014
Mar03 021209 236.50 238.00 235.75 236.75 -0.50 34,983 254,642 +1,502
May03 021209 238.75 240.50 238.50 239.50 -0.25 4,725 65,245 -579
Jul03 021209 241.50 243.00 241.00 242.00 unch 4,992 65,869 +993
Sep03 021209 239.50 240.50 239.50 240.00 unch 631 14,822 +294
Dec03 021209 238.00 239.00 238.00 238.25 unch 2,725 43,681 +525
Total Volume and Open Interest 59,419 458,920 -4,281
Wheat(CBOT)
Dec02 021209 345.00 348.00 345.00 348.00 -1.25 2,527 1,931 +426
Mar03 021209 354.00 359.00 352.00 357.50 -0.25 15,875 56,595 -311
May03 021209 342.00 346.50 340.50 344.75 +0.50 481 4,383 +11
Jul03 021209 308.00 313.50 308.00 311.50 +2.00 1,209 13,054 -18
Sep03 021209 312.50 317.50 312.50 315.50 +2.50 214 2,192 -8
Total Volume and Open Interest 20,542 81,761 -2
Wheat(KCBT)
Dec02 021209 396.00 400.00 396.00 398.50 -5.50 228 441 -111
Mar03 021209 390.00 391.50 385.00 390.50 -1.25 4,914 35,846 +1,068
May03 021209 370.00 375.50 369.00 373.50 +1.25 443 5,559 +48
Jul03 021209 344.00 348.50 341.50 347.50 +3.50 972 9,151 +79
Sep03 021209 341.50 346.00 341.50 346.00 +2.50 16 2,133 +0
Total Volume and Open Interest 6,595 54,354 +1,086
Wheat(MGE)
Dec02 021209 394.00 394.00 394.00 394.00 -4.00 43 25 -18
Mar03 021209 405.00 406.00 402.50 405.50 -0.25 2,147 16,127 -201
May03 021209 400.50 400.75 397.50 400.00 +0.50 451 4,176 -42
Jul03 021209 386.00 388.00 386.00 388.00 +1.00 191 1,945 +42
Sep03 021209 363.00 365.25 362.00 364.50 +3.00 13 1,518 +8
Total Volume and Open Interest 2,893 24,821 -206
Oats(CBOT)
Dec02 021209 197.00 197.50 196.50 197.25 -0.25 68 292 -53
Mar03 021209 196.25 198.38 196.00 197.50 -2.50 450 4,819 -98
May03 021209 190.50 192.50 190.50 192.50 -0.25 38 902 -9
Jul03 021209 178.25 178.25 178.25 178.25 -1.00 0 137 +0
Total Volume and Open Interest 557 6,216 -159
Rough Rice(CBOT)
Jan03 021209 4.01 4.01 3.96 3.98 -0.05 192 4,509 -65
Mar03 021209 4.25 4.25 4.20 4.22 -0.04 151 2,379 +41
May03 021209 4.48 4.48 4.45 4.45 -0.03 47 1,144 +37
Jul03 021209 4.61 4.61 4.61 4.61 -0.02 1 785 +1
Total Volume and Open Interest 391 8,849 +14
Live Cattle(CME)
Dec02 021209 74.650 74.750 74.325 74.725 -0.125 8,165 14,013 -3,722
Feb03 021209 77.700 77.850 77.450 77.700 -0.400 11,082 54,894 -983
Apr03 021209 77.200 77.200 76.750 77.025 -0.375 4,212 29,515 +460
Jun03 021209 71.800 71.850 71.550 71.725 -0.275 1,238 17,718 +15
Aug03 021209 70.300 70.450 70.150 70.250 -0.300 336 5,453 +141
Oct03 021209 71.550 71.550 71.350 71.350 -0.250 459 948 +255
Total Volume and Open Interest 25,492 122,541 -3,834
Feeder Cattle(CME)
Jan03 021209 83.750 83.900 83.425 83.475 -0.475 1,180 6,800 -306
Mar03 021209 82.150 82.375 82.000 82.225 -0.275 677 3,975 +117
Apr03 021209 81.650 81.900 81.650 81.850 -0.125 299 1,541 +57
May03 021209 81.900 82.150 81.850 82.050 -0.250 171 820 +43
Aug03 021209 84.200 84.300 84.000 84.175 -0.225 136 771 +66
Sep03 021209 84.150 84.150 84.150 84.150 -0.050 16 85 +2
Oct03 021209 84.100 84.100 84.100 84.100 -0.200 20 32 +16
Total Volume and Open Interest 2,499 14,024 -5
Lean Hogs(CME)
Dec02 021209 45.100 45.100 43.675 43.675 -2.000 4,074 12,428 +228
Feb03 021209 52.400 52.600 51.325 51.325 -2.000 6,294 25,396 +428
Apr03 021209 58.400 58.400 56.725 56.725 -2.000 1,890 7,637 +137
May03 021209 61.300 61.300 59.925 59.925 -2.000 26 1,861 +8
Jun03 021209 65.650 65.650 63.975 63.975 -2.000 391 4,207 +259
Jul03 021209 62.950 62.950 61.125 61.125 -2.000 51 1,249 +9
Aug03 021209 60.300 60.300 58.425 58.425 -2.000 55 814 +45
Oct03 021209 52.500 52.500 51.200 51.250 -1.350 12 136 +3
Total Volume and Open Interest 12,796 53,754 +1,117
Pork Bellies(CME)
Feb03 021209 82.500 82.500 81.275 81.275 -3.000 385 2,046 -30
Mar03 021209 81.800 81.800 80.025 80.025 -3.000 48 221 -18
May03 021209 81.700 81.700 81.200 81.200 -3.000 6 79 +4
Jul03 021209 84.000 84.000 82.900 82.900 -3.000 4 138 -2
Aug03 021209 82.500 82.500 82.300 82.300 -3.000 0 13 +0
Total Volume and Open Interest 443 2,497 -46
Cocoa(NYBOT)
Dec02 021209 2060 2105 2060 2097 +91 12 725 -24
Mar03 021209 1985 2056 1985 2050 +103 5,676 33,155 -148
May03 021209 1973 2040 1971 2035 +105 886 11,317 +263
Jul03 021209 1983 2015 1980 2015 +103 256 7,838 -26
Sep03 021209 1988 2009 1988 2009 +102 616 7,136 -369
Dec03 021209 1995 2003 1980 2003 +100 18 9,488 -13
Mar04 021209 1996 2005 1990 2001 +99 689 3,380 +25
Total Volume and Open Interest 9,110 81,707 -292
Coffee "C"(NYBOT)
Dec02 021209 62.50 62.50 61.50 62.20 -1.20 298 311 -87
Mar03 021209 66.00 66.70 65.10 66.30 -1.00 12,050 48,695 -400
May03 021209 68.25 69.00 67.50 68.55 -0.90 1,075 9,816 +347
Jul03 021209 70.25 71.00 69.50 70.70 -0.85 66 7,335 +1
Sep03 021209 73.00 73.00 71.75 72.45 -0.80 99 4,288 +82
Dec03 021209 75.00 75.20 74.25 74.50 -0.50 10 993 -3
Total Volume and Open Interest 13,611 72,869 -56
Orange Juice(NYBOT)
Jan03 021209 97.45 97.70 97.15 97.30 -0.05 1,847 10,405 -409
Mar03 021209 100.00 100.20 99.80 99.90 -0.10 1,235 7,324 +401
May03 021209 102.10 102.25 102.00 102.05 -0.05 11 4,264 +0
Jul03 021209 103.75 103.75 103.75 103.75 unch 20 909 -25
Sep03 021209 104.75 104.75 104.75 104.75 unch 0 256 +0
Total Volume and Open Interest 3,113 23,498 -33
Sugar #11(NYBOT)
Mar03 021209 7.35 7.40 7.16 7.23 -0.22 10,085 122,946 -400
May03 021209 6.69 6.74 6.62 6.64 -0.15 2,681 27,360 -871
Jul03 021209 6.09 6.14 5.98 6.06 -0.10 2,508 24,815 +462
Oct03 021209 6.01 6.04 5.95 5.97 -0.08 2,004 21,812 +47
Mar04 021209 6.03 6.03 5.97 5.98 -0.06 247 9,097 -6
Total Volume and Open Interest 17,589 214,276 -749
London Cocoa(LCE)
Dec02 021209 1270 1312 1259 1312 +71 5,904 10,136 -5,102
Mar03 021209 1288 1349 1288 1348 +73 8,759 76,764 +880
May03 021209 1325 1359 1306 1359 +73 586 29,781 -34
Jul03 021209 1323 1370 1320 1370 +74 383 15,229 +111
Sep03 021209 1335 1382 1335 1382 +75 199 11,585 +4
Dec03 021209 1345 1392 1344 1392 +76 109 13,931 -48
Mar04 021209 1354 1402 1354 1402 +75 41 5,267 -15
Total Volume and Open Interest 15,981 163,419 -4,204
London Coffee(LCE)
Jan03 021209 783.00 789.00 766.00 784.00 -7.00 5,850 40,027 -2,438
Mar03 021209 801.00 806.00 784.00 802.00 -6.00 5,348 42,700 +3,048
May03 021209 813.00 822.00 800.00 818.00 -5.00 581 20,066 +159
Jul03 021209 823.00 833.00 815.00 832.00 -5.00 110 15,437 -1
Sep03 021209 840.00 846.00 831.00 846.00 -5.00 201 8,375 +100
Nov03 021209 847.00 860.00 847.00 860.00 -6.00 303 4,667 +298
Total Volume and Open Interest 12,393 132,452 +1,166
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021209 208.00 208.50 205.40 205.50 -3.50 1,381 33,969 -118
May03 021209 197.60 198.40 196.00 196.00 -2.70 301 10,438 +27
Aug03 021209 186.10 186.80 185.00 185.00 -1.20 231 9,113 +57
Oct03 021209 173.00 173.30 172.00 172.00 -0.50 86 5,062 +38
Total Volume and Open Interest 2,014 62,631 +14
Cotton(NYBOT)
Dec02 021205 46.10 46.30 45.75 46.15 +0.50 44 47 -41
Mar03 021209 49.24 49.45 48.65 48.72 -0.39 3,186 45,070 +116
May03 021209 53.25 53.35 52.60 52.69 -0.36 1,475 16,187 -346
Jul03 021209 54.30 54.40 53.80 53.80 -0.40 258 6,068 -13
Oct03 021209 53.85 53.85 53.85 53.85 -0.55 2 706 +2
Dec03 021209 54.60 54.60 54.40 54.40 -0.65 264 4,081 +81
Total Volume and Open Interest 5,356 73,011 -40
Lumber(CME)
Jan03 021209 242.0 245.5 240.0 244.2 +5.0 180 1,999 -32
Mar03 021209 253.3 257.0 252.5 254.0 +3.3 55 590 +1
May03 021209 258.5 261.5 258.5 261.0 +3.5 5 241 +2
Jul03 021209 264.5 264.5 264.5 264.5 +2.5 0 51 +0
Total Volume and Open Interest 240 2,885 -29
Crude Oil(NYM)
Jan03 021209 27.30 27.35 27.00 27.20 +0.27 78,572 125,739 -9,895
Feb03 021209 27.25 27.25 26.98 27.18 +0.29 42,502 70,846 +4,463
Mar03 021209 26.90 26.92 26.70 26.86 +0.26 16,650 45,942 +4,475
Apr03 021209 26.58 26.58 26.38 26.52 +0.23 4,995 32,105 -300
May03 021209 26.17 26.20 26.08 26.18 +0.20 2,426 21,638 +234
Jun03 021209 25.95 25.95 25.70 25.84 +0.17 3,180 29,221 +298
Jul03 021209 25.51 25.51 25.51 25.51 +0.15 456 18,434 +193
Aug03 021209 25.21 25.21 25.21 25.21 +0.14 120 11,156 +26
Sep03 021209 24.80 24.96 24.80 24.96 +0.13 332 17,153 +150
Oct03 021209 24.60 24.73 24.60 24.73 +0.13 239 8,600 +10
Total Volume and Open Interest 154,005 498,070 +74
Heating Oil(NYM)
Jan03 021209 76.00 76.25 75.40 75.82 +1.09 29,489 48,853 -2,609
Feb03 021209 75.70 76.20 75.30 75.79 +0.96 12,603 28,574 +2,781
Mar03 021209 73.25 73.70 73.10 73.59 +0.96 4,990 17,392 +696
Apr03 021209 71.40 71.40 70.80 71.24 +0.81 2,039 13,981 -302
May03 021209 68.90 69.25 68.75 69.09 +0.71 464 8,179 -23
Jun03 021209 68.15 68.15 68.10 68.14 +0.66 453 6,313 +29
Jul03 021209 67.90 67.90 67.84 67.84 +0.61 436 4,410 +2
Aug03 021209 68.00 68.00 67.84 67.84 +0.61 40 3,208 +38
Sep03 021209 67.90 68.24 67.90 68.24 +0.61 119 2,652 +36
Oct03 021209 68.69 68.69 68.69 68.69 +0.61 40 1,331 +13
Total Volume and Open Interest 51,678 143,469 +635
Unleaded Gas(NYM)
Jan03 021209 75.00 76.50 74.60 76.21 +2.18 19,642 40,866 -1,731
Feb03 021209 75.00 76.20 74.60 75.96 +1.81 10,584 19,110 +1,281
Mar03 021209 75.40 76.16 75.25 76.16 +1.61 2,557 12,600 +600
Apr03 021209 81.95 82.51 81.60 82.51 +1.46 545 10,491 +267
May03 021209 81.60 82.18 81.60 82.18 +1.41 198 5,020 +7
Jun03 021209 80.50 81.13 80.50 81.13 +1.36 266 4,566 +251
Jul03 021209 78.90 79.51 78.90 79.51 +1.31 214 2,025 -44
Aug03 021209 76.70 77.41 76.70 77.41 +1.26 27 2,537 -24
Total Volume and Open Interest 34,170 101,365 +595
Natural Gas(NYM)
Jan03 021209 4.320 4.370 4.290 4.359 -0.024 29,191 47,533 -3,324
Feb03 021209 4.280 4.350 4.265 4.332 -0.019 12,334 35,171 +1,116
Mar03 021209 4.240 4.260 4.205 4.259 -0.017 6,874 36,653 +276
Apr03 021209 4.080 4.120 4.075 4.114 -0.017 3,445 18,564 -190
May03 021209 4.030 4.060 4.030 4.054 -0.012 2,573 15,387 +494
Jun03 021209 4.010 4.054 4.010 4.054 -0.012 744 21,908 +187
Jul03 021209 4.040 4.076 4.040 4.076 -0.010 525 16,267 +86
Aug03 021209 4.060 4.086 4.055 4.086 -0.010 306 11,929 -37
Total Volume and Open Interest 65,181 376,834 +2,689
Brent Crude Oil(IPE)
Jan03 021209 25.90 25.92 25.61 25.76 +0.30 24,744 51,596 -5,968
Feb03 021209 25.62 25.62 25.30 25.42 +0.23 23,945 63,920 -3,957
Mar03 021209 25.44 25.44 25.13 25.27 +0.25 9,868 31,586 +108
Apr03 021209 25.06 25.13 24.95 25.06 +0.25 2,278 18,132 -374
May03 021209 24.88 24.88 24.83 24.83 +0.25 762 13,295 -29
Jun03 021209 24.68 24.68 24.42 24.60 +0.25 1,268 23,826 +157
Jul03 021209 24.28 24.37 24.26 24.37 +0.25 250 9,802 +100
Aug03 021209 24.13 24.13 24.13 24.13 +0.25 28 6,292 -25
Total Volume and Open Interest 64,218 268,582 -10,203
Gas Oil(IPE)
Dec02 021209 226.50 229.25 226.25 227.25 +3.75 12,944 37,638 -5,143
Jan03 021209 226.25 226.50 224.75 225.50 +3.00 15,965 60,391 -2,057
Feb03 021209 223.25 223.25 221.75 222.75 +2.50 5,179 26,812 +1,592
Mar03 021209 218.75 218.75 218.50 218.75 +2.25 1,158 11,459 -504
Apr03 021209 214.00 214.50 214.00 214.50 +2.00 539 7,919 -351
May03 021209 210.00 210.50 210.00 210.50 +2.00 539 6,497 +444
Jun03 021209 209.50 209.50 207.75 208.25 +1.75 488 16,953 -141
Jul03 021209 207.00 207.75 207.00 207.75 +1.75 207 3,193 +191
Total Volume and Open Interest 37,169 198,568 -5,819
US Dollar Index(NYBOT)
Dec02 021209 105.18 105.50 105.18 105.27 -0.11 4,106 11,370 -26
Mar03 021209 105.65 105.97 105.65 105.75 -0.12 3,919 6,905 +3,690
Jun03 021209 106.33 106.33 106.33 106.33 -0.03 0 9 +0
Total Volume and Open Interest 8,025 18,285 +3,664
Australian Dollar(CME)
Dec02 021209 56.32 56.35 56.26 56.32 +0.26 3,229 30,408 -1,823
Mar03 021209 55.82 55.86 55.78 55.86 +0.26 1,921 6,814 +1,528
Jun03 021209 55.40 55.40 55.40 55.40 +0.26 0 682 +0
Total Volume and Open Interest 5,173 38,189 -272
British Pound(CME)
Dec02 021209 157.78 157.88 157.50 157.72 +0.30 6,573 28,523 -931
Mar03 021209 156.80 156.92 156.54 156.72 +0.30 3,297 6,940 +2,716
Jun03 021209 155.74 155.74 155.74 155.74 +0.30 0 18 +0
Total Volume and Open Interest 9,870 35,482 +1,785
Canadian Dollar(CME)
Dec02 021209 64.03 64.14 63.95 64.05 +0.20 6,976 43,337 -3,053
Mar03 021209 63.82 63.91 63.75 63.82 +0.20 4,226 16,899 +2,769
Jun03 021209 63.64 63.65 63.59 63.61 +0.20 94 3,848 +25
Sep03 021209 63.41 63.41 63.38 63.41 +0.20 32 935 +2
Total Volume and Open Interest 11,503 65,847 -106
Japanese Yen(CME)
Dec02 021209 81.62 81.68 80.95 81.03 +0.24 38,454 69,741 -4,808
Mar03 021209 81.95 82.00 81.27 81.32 +0.24 18,354 20,814 +9,886
Jun03 021209 82.05 82.05 81.61 81.61 +0.24 0 70 +0
Total Volume and Open Interest 56,808 90,843 +5,078
Swiss Franc(CME)
Dec02 021209 68.48 68.62 68.31 68.57 -0.03 14,912 36,561 -2,506
Mar03 021209 68.61 68.77 68.45 68.70 -0.03 7,295 9,470 +6,869
Jun03 021209 68.84 68.84 68.84 68.84 -0.03 1 10 +0
Total Volume and Open Interest 22,208 46,096 +4,363
EuroFX(CME)
Dec02 021209 100.87 101.00 100.66 100.95 +0.07 29,153 86,669 -5,818
Mar03 021209 100.52 100.61 100.27 100.57 +0.06 12,390 20,074 +12,092
Jun03 021209 100.23 100.23 100.23 100.23 +0.06 27 419 +1
Total Volume and Open Interest 41,570 107,211 +6,275
Mexican Peso(CME)
Dec02 021209 9770.0 9835.0 9765.0 9782.0 +7.0 9,925 16,024 -759
Mar03 021209 9570.0 9640.0 9570.0 9597.0 +5.0 5,465 8,037 +3,290
Total Volume and Open Interest 15,392 24,794 +2,531
30-Year T-Bonds(CBOT)
Dec02 021209 110~17 111~11 110~09 111~04 +0~19 38,846 72,515 -10,979
Mar03 021209 109~05 110~04 108~30 109~26 +0~19 346,424 371,457 +20,545
Jun03 021209 107~31 108~22 107~23 108~17 +0~19 9,904 21,513 +7,715
Total Volume and Open Interest 395,179 465,577 +17,285
Municipal Bonds(CBOT)
Dec02 021209 108~12 108~26 108~12 108~20 +0~10 370 2,540 -147
Mar03 021209 102~06 102~12 101~25 102~08 +0~10 574 1,413 +155
Total Volume and Open Interest 944 3,953 +8
10-Year T-Notes(CBOT)
Dec02 021209 113~200 114~035 113~185 113~305 +0~115 59,302 131,178 -14,956
Mar03 021209 112~070 112~245 112~065 112~190 +0~120 640,300 681,448 +9,957
Total Volume and Open Interest 699,662 815,898 -4,939
5-Year T-Notes(CBOT)
Dec02 021209 112~235 112~255 112~230 112~255 +0~075 11,272 0 -132,024
Mar03 021209 111~110 111~185 111~070 111~145 +0~075 234,197 0 -583,824
Jun03 021209 110~255 110~255 110~255 110~255        
2 Year T-Notes(CBOT)
Dec02 021209 107~040 107~048 107~040 107~044 +0~003 2,041 19,414 -2,353
Mar03 021209 106~104 106~112 106~097 106~108 +0~010 7,850 97,688 +1,509
Total Volume and Open Interest 9,891 117,102 -844
3-Mth T-Bills(IMM)
Mar03 021209 98.83 98.84 98.83 98.84 +0.00 0 31 +0
Total Volume and Open Interest 0 581 +0
Eurodollars(CME)
Dec02 021209 98.598 98.607 98.598 98.603 +0.003 111,728 828,641 -9,084
Mar03 021209 98.580 98.585 98.560 98.580 +0.005 146,626 705,563 -19,263
Jun03 021209 98.405 98.405 98.375 98.395 unch 183,847 556,688 +886
Sep03 021209 98.110 98.120 98.070 98.110 +0.020 195,144 442,869 +11,068
Dec03 021209 97.740 97.765 97.695 97.750 +0.035 107,360 373,803 +1,274
Mar04 021209 97.340 97.375 97.320 97.365 +0.050 57,497 248,608 +4,389
Jun04 021209 96.955 96.980 96.920 96.975 +0.045 34,623 194,020 -3,074
Sep04 021209 96.610 96.640 96.580 96.640 +0.055 25,121 166,162 -2,472
Dec04 021209 96.315 96.360 96.305 96.355 +0.055 11,460 125,087 +908
Mar05 021209 96.115 96.155 96.110 96.150 +0.050 10,396 116,423 +1,565
Jun05 021209 95.950 95.980 95.945 95.980 +0.060 9,015 90,917 -1,760
Sep05 021209 95.775 95.835 95.765 95.830 +0.070 8,007 94,808 -489
Total Volume and Open Interest 929,923 4,398,438 -13,586
3-Mth Euro-Yen(CME)
Dec02 021209 99.92 99.92 99.92 99.92 unch 251 8,825 +119
Mar03 021209 99.88 99.88 99.88 99.88 unch 48 12,299 -122
Jun03 021209 99.90 99.90 99.90 99.90 +0.01 3 5,611 -49
Sep03 021209 99.89 99.89 99.88 99.88 unch 83 6,206 +0
Dec03 021209 99.86 99.86 99.86 99.86 +0.01 0 1,592 +0
Mar04 021209 99.80 99.80 99.80 99.80 +0.01 0 2,314 -50
Jun04 021209 99.80 99.80 99.80 99.80 unch 1 691 +1
Sep04 021209 99.75 99.75 99.75 99.75 +0.01 0 1,431 +0
Dec04 021209 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021209 99.65 99.65 99.65 99.65 unch 0 760 +0
Total Volume and Open Interest 386 43,191 -101
3-Mth Euro-Yen(SIMEX)
Dec02 021209 99.92 99.92 99.92 99.92 unch 73 60,692 +24
Mar03 021209 99.88 99.88 99.87 99.87 unch 461 45,153 -620
Jun03 021209 99.89 99.89 99.89 99.89 unch 685 55,161 -64
Sep03 021209 99.88 99.88 99.88 99.88 unch 482 29,805 +132
Dec03 021209 99.86 99.86 99.85 99.85 unch 35 27,023 -25
Mar04 021209 99.81 99.81 99.80 99.80 unch 709 23,964 +35
Jun04 021209 99.80 99.80 99.80 99.80 +0.01 510 13,244 +490
Sep04 021209 99.75 99.75 99.75 99.75 unch 10 2,967 -7
Total Volume and Open Interest 2,965 273,008 -35
German Euro-Bund(EUREX)
Dec02 021206 111.78 111.97 111.72 111.92 +0.11 721,846 42,758 -200,675
Mar03 021206 111.38 111.99 111.30 111.60 +0.19 778,828 571,797 +158,166
Jun03 021206 110.58 111.02 110.55 110.81 +0.15 5,642 2 +1
Total Volume and Open Interest 1,506,316 614,557 -42,508
German Euro-Bobl(EUREX)
Dec02 021206 109.30 109.38 109.23 109.36 +0.07 439,848 52,566 -198,612
Mar03 021206 109.34 109.68 109.24 109.57 +0.26 528,275 430,296 +91,021
Jun03 021206 108.62 108.62 108.62 108.62 +0.28 2,903 2,435 +0
Total Volume and Open Interest 971,026 485,297 -107,591
Long Gilt(LIFFE)
Dec02 021206 118~27 119~16 118~27 119~06 +0~11 1,812 19,564 -1,136
Mar03 021206 118~01 118~26 118~01 118~14 +0~11 28,850 75,328 +160
Total Volume and Open Interest 30,662 94,892 -976
3-Mth Short Sterling(LIFFE)
Dec02 021206 95.98 96.01 95.98 95.99 unch 24,857 0 +0
Mar03 021206 95.98 96.10 95.98 96.05 +0.06 36,388 0 +0
Jun03 021206 95.86 95.97 95.84 95.94 +0.09 45,692 0 +0
Total Volume and Open Interest 151,775    
3-Mth Euribor(LIFFE)
Dec02 021206 97.125 97.130 97.115 97.120 -0.010 381,639 571,175 -8,429
Mar03 021206 97.195 97.230 97.180 97.210 +0.015 258,488 547,308 +21,318
Jun03 021206 97.160 97.215 97.140 97.195 +0.040 172,584 372,402 +5,162
Total Volume and Open Interest 1,119,255 2,350,762 +23,798
3-Mth Aus T-Bills(SFE)
Dec02 021209 95.17 95.18 95.16 95.18 unch 9,276 194,793 +6,823
Mar03 021209 95.38 95.39 95.35 95.38 +0.02 25,212 154,416 +21,430
Jun03 021209 95.32 95.33 95.29 95.32 +0.04 4,055 50,885 +849
Sep03 021209 95.22 95.22 95.19 95.21 +0.06 1,244 25,293 +691
Dec03 021209 95.09 95.10 95.08 95.09 +0.06 609 16,517 +223
Mar04 021209 94.98 94.98 94.97 94.98 +0.07 167 12,243 +50
Jun04 021209 94.86 94.88 94.86 94.86 +0.07 134 7,091 +84
Sep04 021209 94.77 94.78 94.76 94.76 +0.08 242 5,296 +32
Dec04 021209 94.65 94.68 94.65 94.68 +0.09 10 1,928 +0
Mar05 021209 94.60 94.62 94.60 94.62 +0.10 30 644 +20
Total Volume and Open Interest 40,979 469,757 +30,202
10-Year Aus T-Bonds(SFE)
Dec02 021209 94.61 94.64 94.58 94.62 +0.07 8,772 189,873 +0
Mar03 021209 94.49 94.50 94.47 94.49 +0.07 296 5,763 +0
Total Volume and Open Interest 9,068 195,636 +5,463
3-Year Aus T-Bonds(SFE)
Dec02 021209 95.21 95.25 95.19 95.23 +0.09 28,206 476,542 +16,988
Mar03 021209 95.04 95.05 95.01 95.04 +0.11 749 2,138 +507
Total Volume and Open Interest 28,955 478,680 +17,495
Gold(CMX)
Dec02 021209 324.8 326.6 324.8 325.8 -0.5 859 1,113 -434
Feb03 021209 325.8 327.2 325.7 326.5 -0.6 53,088 115,893 +7,796
Apr03 021209 327.0 327.9 326.5 327.2 -0.6 1,837 11,842 +312
Jun03 021209 328.0 328.8 327.4 327.8 -0.6 2,108 13,408 +125
Aug03 021209 328.4 328.4 328.4 328.4 -0.6 85 8,396 -15
Oct03 021209 330.1 330.1 328.7 329.0 -0.6 0 1,327 +0
Total Volume and Open Interest 59,993 179,807 +8,794
Silver(CMX)
Dec02 021209 460.0 461.0 454.0 460.0 -3.2 46 1,219 -239
Mar03 021209 462.0 463.0 455.5 461.5 -3.5 11,495 54,645 -149
May03 021209 463.5 465.0 457.0 462.9 -3.5 28 3,539 -6
Jul03 021209 464.0 466.5 458.0 464.2 -3.5 205 7,441 +21
Sep03 021209 465.2 465.2 465.2 465.2 -3.5 2 873 +0
Total Volume and Open Interest 11,843 76,679 -336
Platinum(NYM)
Jan03 021209 602.0 602.0 598.5 599.9 +2.1 788 8,170 +283
Apr03 021209 595.0 595.0 592.9 592.9 +2.1 96 256 +68
Jul03 021209 589.4 589.4 589.4 589.4 +2.1 1 12 +1
Total Volume and Open Interest 885 8,438 +352
Palladium(NYME)
Dec02 021209 247.50 247.50 247.50 247.50 -2.00 0 152 +0
Mar03 021209 250.50 250.50 246.00 249.00 -2.25 262 1,991 +31
Total Volume and Open Interest 262 2,143 +31
Copper(CMX)
Dec02 021209 73.70 73.70 72.90 73.05 -1.00 350 3,233 -103
Mar03 021209 74.45 74.45 73.60 73.85 -1.05 7,510 49,677 -765
May03 021209 75.00 75.00 74.30 74.30 -1.05 26 4,313 +2
Jul03 021209 75.00 75.00 74.70 74.70 -1.05 26 3,940 +12
Sep03 021209 75.00 75.30 75.00 75.05 -1.05 4 4,090 +1
Total Volume and Open Interest 8,055 83,690 -864
DJIA Index(CBOT)
Dec02 021209 8590 8605 8450 8453 -204 25,294 32,103 +243
Mar03 021209 8570 8585 8430 8436 -205 553 1,342 +89
Jun03 021209 8421 8421 8421 8421 -205 2 6 +2
Total Volume and Open Interest 25,854 33,483 +339
S & P 500(CME)
Dec02 021209 904.50 908.50 889.20 889.60 -24.20 85,076 467,473 -15,830
Mar03 021209 904.00 907.20 888.20 888.70 -24.30 18,923 167,161 +11,153
Jun03 021209 896.50 896.50 888.50 888.50 -24.30 1,305 8,787 +721
Sep03 021209 888.40 888.40 888.40 888.40 -24.40 647 868 +248
Total Volume and Open Interest 105,953 644,322 -3,708
S & P 500 E-Mini(Globex)
Dec02 021209 913.75 917.75 889.00 889.50 -24.25 726,066 442,948 +9,216
Mar03 021209 913.00 916.00 888.50 888.75 -24.25 2,672 4,452 +1,260
Total Volume and Open Interest 728,738 447,400 +10,476
NASDAQ 100(CME)
Dec02 021209 1055.00 1056.00 1014.00 1015.00 -52.00 16,882 0 -70,081
Mar03 021209 1053.00 1053.00 1018.00 1018.00 -52.50 684 0 -4,330
Jun03 021209 1021.50 1021.50 1021.50 1021.50 -52.50      
Total Volume and Open Interest 17,566    
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021206 1062.0 1075.0 1030.0 1067.0 +11.0 331,456 157,652 +5,692
Mar03 021206 1065.0 1077.0 1033.0 1070.5 +11.5 628 1,250 +909
Total Volume and Open Interest 332,084 158,902 +6,601
NYSE Composite(NYBOT)
Dec02 021209 482.00 483.00 475.50 475.50 -9.75 252 2,566 -9
Mar03 021209 480.50 480.50 475.00 475.00 -9.75 10 70 -10
Jun03 021209 474.50 474.50 474.50 474.50 -9.75      
Total Volume and Open Interest 262 2,636 -19
S & P Midcap 400(CME)
Dec02 021209 436.50 437.75 428.25 428.50 -11.50 1,289 15,358 -9
Mar03 021209 437.00 437.00 428.70 428.70 -11.55 96 612 +54
Jun03 021209 429.75 429.75 429.75 429.75 -11.50      
Total Volume and Open Interest 1,385 15,970 +45
Russell 2000(CME)
Dec02 021209 393.25 394.50 385.50 385.50 -10.50 2,645 25,413 -64
Mar03 021209 393.50 393.50 385.40 385.40 -10.50 440 1,897 +353
Jun03 021209 387.40 387.40 387.40 387.40 -10.50      
Total Volume and Open Interest 3,085 27,310 +289
Value Line(KCBT)
Dec02 021209 1053.00 1053.00 1035.00 1035.00 -28.00 52 321 +18
Total Volume and Open Interest 75 392 +21
Nikkei 225(CME)
Dec02 021206 8850 8895 8820 8890 +5 1,265 18,220 -32
Mar03 021206 8860 8905 8860 8895 +5 173 698 +159
Total Volume and Open Interest 1,438 18,925 +127
Nikkei 225(SIMEX)
Dec02 021209 8890 8945 8790 8835 -115 19,624 96,365 +410
Mar03 021209 8900 8925 8785 8830 -115 6,556 7,854 +5,172
Jun03 021209 8785 8785 8785 8785 -115 0 104 +0
Total Volume and Open Interest 26,180 104,365 +5,582
CAC 40(MATIF)
Dec02 021206 3200.0 3200.0 3200.0 3200.0 +31.0 75,226 543,834 +18,258
Jan03 021206 3205.5 3205.5 3205.5 3205.5 +29.5 3 2,604 +0
Total Volume and Open Interest 76,240 594,161 +19,261
DAX Index(EUREX)
Dec02 021209 3201.0 3227.5 3070.0 3076.5 -122.0 103,262 216,029 +178
Mar03 021209 3229.0 3241.5 3095.0 3097.5 -123.0 586 21,586 +141
Jun03 021209 3119.5 3119.5 3119.5 3119.5 -124.0 8 3,751 +0
Total Volume and Open Interest 103,856 241,366 +319
FT-SE 100(LIFFE)
Dec02 021209 4016.00 4035.50 3914.50 3939.50 -76.50 71,446 345,059 -10,331
Mar03 021209 4000.00 4020.00 3902.00 3924.50 -77.50 14,339 93,644 +9,678
Jun03 021209 4003.00 4003.00 3932.00 3932.00 -78.00 2,563 27,301 -31
Total Volume and Open Interest 89,527 472,357 -633
SPI 200(SFE)
Dec02 021206 3022.0 3040.0 3021.0 3037.0 -5.0 8,995 132,315 -43,665
Mar03 021206 3034.0 3040.0 3026.0 3040.0 -5.0 1,183 15,031 +1,059
Jun03 021206 3044.0 3044.0 3044.0 3044.0 -6.0 55 1,510 -5
Total Volume and Open Interest 10,311 151,480 -42,557
GSCI(CME)
Dec02 021209 218.70 218.75 217.20 218.00 +0.40 2,530 12,541 -2,455
Jan03 021209 218.40 218.40 217.20 217.60 +0.50 2,485 2,545 +2,490
Feb03 021209 216.00 216.00 216.00 216.00 +0.50      
Total Volume and Open Interest 5,015 15,086 +35
Bridge CRB Index(NYBOT)
Jan03 021209 231.25 231.50 230.25 230.35 -1.15 29 358 +4
Feb03 021209 229.10 229.10 229.10 229.10 -1.15 0 223 +0
Apr03 021209 227.35 227.35 227.35 227.35 -1.15 1 126 +0
Total Volume and Open Interest 31 710 +5
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