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 December 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021223 573.00 577.75 572.00 572.75 +0.75 21,839 40,307 -4,807
Mar03 021223 570.50 574.00 567.00 568.00 +1.00 30,348 70,134 +323
May03 021223 560.00 565.00 559.50 559.75 +2.75 5,312 45,543 -161
Jul03 021223 556.00 561.00 555.00 556.75 +2.75 5,090 31,128 +1,184
Aug03 021223 547.50 551.50 547.00 548.00 +3.50 193 3,220 -30
Sep03 021223 530.00 530.00 530.00 530.00 +4.00 0 596 +0
Nov03 021223 511.50 515.25 511.00 513.50 +2.25 3,895 21,363 -57
Total Volume and Open Interest 66,683 212,550 -3,545
Soybean Meal(CBOT)
Jan03 021223 166.20 169.50 166.20 168.80 +3.10 9,861 19,308 -3,493
Mar03 021223 165.60 168.90 165.50 167.70 +2.80 7,693 38,473 +2,066
May03 021223 164.50 167.20 164.20 166.10 +2.30 3,007 30,415 +506
Jul03 021223 163.50 166.00 163.50 164.90 +1.60 1,683 23,912 +265
Aug03 021223 161.50 163.70 161.50 162.60 +1.70 376 8,507 +178
Sep03 021223 158.30 160.20 158.30 159.50 +2.00 144 5,001 +17
Oct03 021223 155.00 156.00 154.80 155.50 +1.90 101 3,853 +39
Dec03 021223 153.80 155.10 153.50 154.70 +1.20 1,069 12,045 +233
Total Volume and Open Interest 23,980 142,967 -128
Soybean Oil(CBOT)
Jan03 021223 21.90 21.99 21.70 21.82 -0.07 14,071 23,695 -7,668
Mar03 021223 21.92 22.08 21.77 21.90 -0.02 16,859 62,724 +3,387
May03 021223 21.65 21.77 21.51 21.69 +0.05 5,768 29,522 +2,342
Jul03 021223 21.48 21.55 21.30 21.45 +0.08 2,994 18,017 +945
Aug03 021223 21.25 21.25 21.05 21.21 +0.11 1,738 4,661 +769
Sep03 021223 21.00 21.00 20.89 20.89 +0.02 889 2,321 +689
Oct03 021223 20.50 20.50 20.40 20.42 +0.02 1 1,138 -1
Dec03 021223 20.39 20.39 20.15 20.20 +0.03 406 8,087 +61
Total Volume and Open Interest 42,946 151,007 +771
Canola(WCE)
Jan03 021224 425.0 425.5 423.6 424.7 +0.3 2,150 8,492 -1,651
Mar03 021224 429.5 430.0 429.1 430.0 +0.5 3,710 24,332 +406
May03 021224 434.0 434.8 434.0 434.7 +1.0 416 9,751 +42
Jul03 021224 433.5 434.4 433.4 433.9 +1.8 444 3,673 +349
Sep03 021224 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 6,960 57,782 -875
Corn(CBOT)
Mar03 021223 239.00 243.00 238.75 242.75 +3.50 21,776 244,905 -1,624
May03 021223 241.75 245.50 241.50 245.25 +3.25 5,120 65,228 -1,130
Jul03 021223 244.75 248.75 244.50 248.50 +3.75 3,851 66,342 -1,200
Sep03 021223 242.00 245.00 242.00 244.75 +2.75 2,557 16,302 +105
Dec03 021223 241.00 242.50 240.50 242.00 +1.25 4,126 42,488 -1,074
Mar04 021223 247.00 248.00 247.00 247.50 +1.25 793 3,353 -90
Total Volume and Open Interest 38,238 440,931 -5,016
Wheat(CBOT)
Mar03 021223 340.50 347.00 340.00 345.75 +3.00 22,701 57,814 +1,425
May03 021223 333.00 337.25 332.00 335.25 +2.25 1,405 5,819 +503
Jul03 021223 304.50 308.50 304.00 307.00 +2.50 2,543 14,585 +625
Sep03 021223 311.50 311.50 309.50 309.50 +1.50 99 2,231 +12
Dec03 021223 319.00 322.00 319.00 319.50 +1.50 183 3,493 -23
Total Volume and Open Interest 26,932 84,130 +2,543
Wheat(KCBT)
Mar03 021223 377.00 382.00 376.00 381.75 +4.50 8,960 35,850 +191
May03 021223 356.00 360.00 355.50 359.25 +4.25 1,049 8,373 +95
Jul03 021223 327.00 329.75 327.00 328.50 +3.50 2,178 9,232 +398
Sep03 021223 328.00 329.00 328.00 328.50 +1.00 207 2,438 -70
Dec03 021223 338.00 340.00 338.00 339.00 +2.00 24 1,121 +11
Total Volume and Open Interest 12,418 57,121 +625
Wheat(MGE)
Mar03 021223 397.50 399.00 396.00 397.50 +0.50 2,600 17,625 +531
May03 021223 393.00 393.50 391.50 392.00 -0.75 281 5,137 -140
Jul03 021223 376.00 376.00 374.00 374.25 +0.25 198 2,059 -51
Sep03 021223 352.00 352.00 350.00 350.00 -1.25 164 1,750 +34
Dec03 021223 356.00 356.00 356.00 356.00 +0.25 52 1,081 +15
Total Volume and Open Interest 3,295 27,666 +389
Oats(CBOT)
Mar03 021223 206.50 206.50 201.00 204.25 -0.75 911 4,672 -39
May03 021223 197.50 197.50 193.75 195.00 -1.00 113 1,057 +36
Jul03 021223 176.00 176.00 176.00 176.00 -1.25 4 180 +3
Sep03 021223 155.00 155.00 155.00 155.00 unch 0 7 +0
Total Volume and Open Interest 1,030 5,986 +1
Rough Rice(CBOT)
Jan03 021223 3.96 3.98 3.91 3.95 -0.03 1,447 2,998 -845
Mar03 021223 4.23 4.23 4.12 4.15 -0.04 662 3,825 +198
May03 021223 4.42 4.43 4.36 4.39 -0.03 167 1,233 +100
Jul03 021223 4.53 4.53 4.53 4.53 -0.02 1 838 -1
Total Volume and Open Interest 2,277 9,137 -548
Live Cattle(CME)
Dec02 021223 74.925 75.375 74.825 75.200 +0.100 1,831 4,037 -956
Feb03 021223 78.975 79.400 78.750 79.150 +0.175 6,241 51,418 -140
Apr03 021223 78.050 78.200 77.900 77.975 -0.375 3,990 30,948 +1,158
Jun03 021223 71.750 72.075 71.725 72.050 -0.050 2,094 17,936 -223
Aug03 021223 69.900 70.275 69.750 70.125 -0.025 385 5,559 +100
Oct03 021223 71.200 71.625 71.200 71.300 -0.100 99 1,102 +47
Total Volume and Open Interest 14,640 111,000 -14
Feeder Cattle(CME)
Jan03 021223 83.450 83.550 83.050 83.375 -0.150 960 4,481 -342
Mar03 021223 82.000 82.125 81.550 81.900 -0.225 601 4,390 -2
Apr03 021223 81.600 81.850 81.300 81.675 -0.275 224 1,773 +56
May03 021223 82.000 82.200 81.800 82.200 -0.350 124 1,108 +53
Aug03 021223 84.000 84.200 83.800 84.200 -0.275 144 973 +62
Sep03 021223 83.850 84.100 83.850 84.100 -0.300 12 84 -1
Oct03 021223 84.000 84.000 83.900 83.975 -0.375 2 35 +0
Total Volume and Open Interest 2,069 12,850 -172
Lean Hogs(CME)
Feb03 021223 52.100 53.700 52.100 53.150 +1.350 2,319 20,341 -220
Apr03 021223 58.000 59.650 58.000 59.400 +1.600 709 7,624 +131
May03 021223 62.050 63.800 62.050 63.650 +1.450 45 1,987 -7
Jun03 021223 64.800 66.250 64.800 66.125 +1.325 152 4,632 +22
Jul03 021223 62.000 63.250 62.000 63.100 +1.225 18 1,456 +14
Aug03 021223 59.500 60.500 59.500 60.450 +1.150 10 1,018 +4
Oct03 021223 52.975 53.250 52.975 53.025 +0.525 2 241 +1
Dec03 021223 51.775 51.775 51.775 51.775 +0.700 1 69 +1
Total Volume and Open Interest 3,256 37,368 -54
Pork Bellies(CME)
Feb03 021223 87.100 88.600 87.100 88.500 +2.875 351 2,108 -32
Mar03 021223 85.975 87.250 85.975 87.250 +3.000 48 265 +12
May03 021223 87.400 88.375 87.400 87.600 +2.100 10 119 +6
Jul03 021223 86.500 88.650 86.500 87.400 +1.400 28 137 +8
Aug03 021223 87.500 87.500 87.000 87.000 +2.050 0 13 +0
Total Volume and Open Interest 437 2,642 -6
Cocoa(NYBOT)
Mar03 021224 2047 2058 2038 2052 +1 2,881 32,995 +118
May03 021224 2035 2042 2022 2035 unch 397 12,226 -195
Jul03 021224 2017 2017 2012 2017 unch 164 8,966 +77
Sep03 021224 2007 2007 2007 2007 unch 17 7,894 +2
Dec03 021224 2000 2001 1990 2001 unch 254 9,734 +240
Mar04 021224 2000 2000 2000 2000 unch 22 3,920 +2
May04 021224 2000 2000 2000 2000 unch 8 1,412 +0
Total Volume and Open Interest 3,755 84,401 +248
Coffee "C"(NYBOT)
Mar03 021224 61.40 61.55 60.65 61.10 -0.35 3,533 39,113 -315
May03 021224 63.80 63.95 63.20 63.50 -0.35 475 10,725 +5
Jul03 021224 66.15 66.25 65.75 65.80 -0.35 169 7,861 +37
Sep03 021224 68.20 68.20 67.80 67.80 -0.35 216 5,307 +87
Dec03 021224 70.50 70.50 70.10 70.10 -0.35 4 2,203 +4
Mar04 021224 71.80 71.80 71.80 71.80 -0.35 16 491 +10
Total Volume and Open Interest 4,428 67,603 -172
Orange Juice(NYBOT)
Jan03 021223 98.50 98.80 97.15 97.40 -1.60 712 7,309 +303
Mar03 021223 101.25 101.40 99.60 100.05 -1.45 680 10,417 +230
May03 021223 102.40 102.40 102.20 102.20 -1.50 3 4,308 +3
Jul03 021223 103.20 103.20 103.20 103.20 -1.50 2 994 +1
Sep03 021223 104.20 104.20 104.20 104.20 -1.50 1 255 -1
Total Volume and Open Interest 1,398 23,623 +536
Sugar #11(NYBOT)
Mar03 021224 7.50 7.54 7.45 7.47 +0.01 4,601 123,454 -1,398
May03 021224 6.89 6.92 6.85 6.89 +0.05 1,273 29,788 +183
Jul03 021224 6.30 6.33 6.28 6.29 +0.04 377 23,771 -128
Oct03 021224 6.18 6.20 6.09 6.10 +0.01 369 24,375 +12
Mar04 021224 6.15 6.19 6.07 6.07 +0.02 631 9,848 +303
Total Volume and Open Interest 7,524 220,879 -1,034
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021224 1324 1324 1308 1318 -9 4,415 76,584 +435
May03 021224 1336 1336 1324 1332 -9 365 30,988 +73
Jul03 021224 1345 1345 1335 1342 -10 608 17,415 +419
Sep03 021224 1357 1357 1350 1356 -9 13 11,985 +6
Dec03 021224 1371 1371 1361 1368 -9 230 18,361 +177
Mar04 021224 1377 1377 1377 1377 -9 20 5,572 +10
Total Volume and Open Interest 5,666 162,476 +1,130
London Coffee(LCE)
Jan03 021224 760.00 764.00 760.00 764.00 +4.00 5,190 14,030 -3,978
Mar03 021224 783.00 785.00 781.00 785.00 +3.00 3,543 51,741 +1,531
May03 021224 797.00 802.00 797.00 802.00 +5.00 931 26,316 +429
Jul03 021224 816.00 816.00 816.00 816.00 +4.00 310 16,426 +24
Sep03 021224 830.00 830.00 830.00 830.00 +4.00 102 9,241 +96
Nov03 021224 844.00 844.00 844.00 844.00 +4.00 352 6,400 +200
Total Volume and Open Interest 10,428 125,716 -1,698
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021224 212.00 213.00 211.50 212.00 unch 907 31,739 -565
May03 021224 203.00 203.60 203.00 203.00 unch 92 11,193 +30
Aug03 021224 193.00 193.30 193.00 193.00 unch 57 10,447 +25
Oct03 021224 177.50 177.50 177.20 177.20 unch 25 6,210 -1
Total Volume and Open Interest 1,118 64,125 -512
Cotton(NYBOT)
Mar03 021223 51.70 52.25 51.65 52.17 +0.72 8,399 45,411 +1,742
May03 021223 54.80 55.20 54.70 55.07 +0.31 2,510 16,563 -446
Jul03 021223 55.90 56.00 55.60 55.95 +0.15 288 6,772 +4
Oct03 021223 56.80 56.80 56.50 56.50 unch 5 737 +4
Dec03 021223 57.00 57.50 57.00 57.35 unch 339 4,777 +140
Mar04 021223 59.35 59.35 59.35 59.35 -0.20 61 580 +46
Total Volume and Open Interest 11,612 75,368 +1,490
Lumber(CME)
Jan03 021223 215.5 216.0 213.7 215.4 -0.8 855 2,044 -71
Mar03 021223 222.0 225.5 222.0 223.2 -3.4 589 1,243 +103
May03 021223 237.5 237.5 235.0 235.4 -2.9 51 319 +11
Jul03 021223 246.0 246.0 244.2 244.2 -2.0 13 74 +6
Total Volume and Open Interest 1,513 3,687 +49
Crude Oil(NYM)
Feb03 021224 31.75 32.05 31.62 31.97 +0.22 68,872 169,456 +3,413
Mar03 021224 30.85 31.10 30.72 31.03 +0.18 32,476 67,476 +1,003
Apr03 021224 29.85 30.05 29.73 29.95 +0.08 15,489 38,635 +798
May03 021224 28.90 29.01 28.80 29.01 +0.02 4,670 31,873 +197
Jun03 021224 28.09 28.10 27.97 28.07 -0.08 9,503 42,325 +1,575
Jul03 021224 27.15 27.25 27.15 27.25 -0.14 3,589 28,273 +220
Aug03 021224 26.56 26.56 26.56 26.56 -0.21 1,634 15,299 +984
Sep03 021224 26.15 26.15 25.95 26.00 -0.25 1,459 21,144 +704
Oct03 021224 25.54 25.54 25.54 25.54 -0.26 643 10,918 +154
Nov03 021224 25.14 25.14 25.14 25.14 -0.26 507 11,485 +333
Total Volume and Open Interest 145,197 557,371 +9,164
Heating Oil(NYM)
Jan03 021224 89.80 90.60 89.20 90.49 +0.87 19,344 26,805 -373
Feb03 021224 88.95 90.10 88.60 89.94 +1.09 14,851 58,196 +815
Mar03 021224 84.60 85.40 84.20 85.14 +0.79 3,165 20,724 +567
Apr03 021224 79.70 80.25 79.50 80.04 +0.49 1,904 13,036 +180
May03 021224 74.90 75.65 74.70 75.24 +0.29 441 9,605 +270
Jun03 021224 72.60 72.85 72.60 72.64 +0.14 829 7,505 +174
Jul03 021224 71.50 71.50 71.29 71.29 +0.04 581 7,727 +344
Aug03 021224 71.10 71.20 70.79 70.79 -0.06 86 3,529 +8
Sep03 021224 71.40 71.40 70.94 70.94 -0.11 78 3,198 +57
Oct03 021224 71.19 71.19 71.19 71.19 -0.11 17 1,186 +2
Total Volume and Open Interest 42,913 165,633 +3,110
Unleaded Gas(NYM)
Jan03 021224 91.70 93.00 90.65 92.77 +0.91 17,633 25,164 -1,636
Feb03 021224 90.60 92.00 89.70 91.69 +0.70 12,992 47,388 +513
Mar03 021224 88.80 89.60 88.10 89.49 +0.52 5,761 11,171 -264
Apr03 021224 92.70 93.20 92.00 93.14 +0.22 1,623 13,278 +703
May03 021224 90.75 91.19 90.75 91.19 +0.07 1,283 7,706 +312
Jun03 021224 88.79 88.79 88.79 88.79 +0.02 997 4,681 +219
Jul03 021224 85.74 85.74 85.74 85.74 -0.13 285 2,341 -29
Aug03 021224 82.35 82.44 82.35 82.44 -0.23 1 2,259 +1
Total Volume and Open Interest 40,789 119,087 -142
Natural Gas(NYM)
Jan03 021224 5.120 5.160 5.090 5.146 +0.030 31,081 33,634 -6,805
Feb03 021224 5.170 5.220 5.160 5.209 +0.033 17,350 53,535 +2,041
Mar03 021224 5.010 5.040 5.000 5.039 +0.028 7,169 36,644 +101
Apr03 021224 4.580 4.589 4.560 4.589 +0.023 2,511 17,036 -993
May03 021224 4.430 4.450 4.410 4.450 +0.021 1,268 16,833 +194
Jun03 021224 4.420 4.430 4.410 4.430 +0.013 802 23,924 -28
Jul03 021224 4.430 4.447 4.430 4.447 +0.013 578 16,470 +375
Aug03 021224 4.430 4.460 4.430 4.460 +0.016 749 12,976 +193
Total Volume and Open Interest 66,440 399,772 -3,657
Brent Crude Oil(IPE)
Feb03 021224 29.80 29.82 29.40 29.61 -0.11 29,867 85,065 +4,051
Mar03 021224 28.92 28.92 28.60 28.75 +0.07 16,810 52,618 +1,367
Apr03 021224 28.00 28.08 27.80 27.96 +0.08 7,444 24,150 +1,180
May03 021224 27.30 27.35 27.26 27.26 +0.10 2,885 17,339 +640
Jun03 021224 26.70 26.70 26.51 26.56 +0.10 1,942 26,678 +164
Jul03 021224 25.94 25.94 25.94 25.94 +0.11 1,725 11,956 +382
Aug03 021224 25.37 25.37 25.37 25.37 +0.12 100 6,502 +100
Sep03 021224 24.82 24.90 24.82 24.90 +0.12 250 7,647 +200
Total Volume and Open Interest 62,075 284,324 +8,216
Gas Oil(IPE)
Jan03 021224 259.25 261.75 259.25 259.50 +1.25 16,855 53,941 -3,892
Feb03 021224 253.50 255.25 253.00 253.25 +1.50 6,875 45,141 +1,764
Mar03 021224 246.50 247.00 245.25 245.25 +1.25 4,115 12,875 +464
Apr03 021224 238.00 239.00 236.50 236.50 +0.50 1,201 9,094 +126
May03 021224 230.00 230.00 228.00 228.00 +0.25 1,137 8,450 +1,051
Jun03 021224 225.00 225.00 222.00 222.00 -0.50 800 15,662 +234
Jul03 021224 222.00 222.00 218.50 218.50 -0.75 276 4,187 +16
Aug03 021224 216.50 216.50 216.50 216.50 -1.00 4 1,358 +4
Total Volume and Open Interest 32,059 181,209 +132
US Dollar Index(NYBOT)
Mar03 021224 103.92 104.05 103.56 103.68 -0.40 1,297 20,449 -526
Jun03 021224 104.35 104.35 104.23 104.23 -0.40 4 2,011 +2
Sep03 021224 104.78 104.78 104.78 104.78 -0.40 0 1 +0
Total Volume and Open Interest 1,301 22,461 -524
Australian Dollar(CME)
Mar03 021224 55.94 56.00 55.83 55.98 +0.25 1,203 34,403 -245
Jun03 021224 55.52 55.52 55.52 55.52 +0.25 0 724 +2
Sep03 021224 55.06 55.06 55.06 55.06 +0.25 0 29 +0
Total Volume and Open Interest 1,204 35,422 -242
British Pound(CME)
Mar03 021224 158.36 158.84 158.22 158.68 +0.40 4,002 33,595 -310
Jun03 021224 157.60 157.66 157.60 157.66 +0.40 52 424 +2
Sep03 021224 156.86 156.86 156.86 156.86 +0.40 1 1 +0
Total Volume and Open Interest 4,055 34,020 -309
Canadian Dollar(CME)
Mar03 021224 64.30 64.44 64.22 64.40 +0.21 2,957 60,932 -58
Jun03 021224 64.05 64.18 64.05 64.18 +0.21 109 4,877 +23
Sep03 021224 63.84 63.97 63.84 63.97 +0.21 2 1,137 +0
Dec03 021224 63.70 63.76 63.70 63.76 +0.21 1 917 +0
Total Volume and Open Interest 3,074 68,035 -30
Japanese Yen(CME)
Mar03 021224 83.50 83.63 83.37 83.42 +0.11 12,669 72,393 +6,039
Jun03 021224 83.71 83.71 83.71 83.71 +0.11 3 20,155 +28
Sep03 021224 84.00 84.00 84.00 84.00 +0.11 0 193 +0
Total Volume and Open Interest 12,672 92,767 +6,067
Swiss Franc(CME)
Mar03 021224 71.00 71.27 70.95 71.11 +0.56 4,482 48,437 +158
Jun03 021224 71.24 71.24 71.24 71.24 +0.56 4 495 +3
Sep03 021224 71.38 71.38 71.38 71.38 +0.56 10 40 +9
Total Volume and Open Interest 4,496 48,996 +170
EuroFX(CME)
Mar03 021224 102.64 102.92 102.50 102.70 +0.48 7,478 97,848 +337
Jun03 021224 102.41 102.48 102.34 102.35 +0.47 16 991 +53
Sep03 021224 102.08 102.08 102.08 102.08 +0.47 7 33 +7
Total Volume and Open Interest 7,501 98,907 +397
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021224 9655.0 9655.0 9585.0 9610.0 -45.0 1,532 12,058 +885
Total Volume and Open Interest 1,557 13,357 +885
30-Year T-Bonds(CBOT)
Mar03 021224 110~27 111~27 110~25 111~18 +0~23 61,095 379,048 +806
Jun03 021224 110~00 110~12 109~27 110~08 +0~23 1,065 24,270 +146
Sep03 021224 108~30 108~30 108~30 108~30 +0~22 20 105 +15
Total Volume and Open Interest 62,184 403,510 +967
Municipal Bonds(CBOT)
Mar03 021224 101~15 101~26 101~15 101~18 +0~08 494 2,362 +38
Total Volume and Open Interest 494 2,362 +38
10-Year T-Notes(CBOT)
Mar03 021224 113~230 114~080 113~220 114~035 +0~125 106,815 672,133 -8,745
Jun03 021224 112~220 112~260 112~210 112~225 +0~125 230 7,386 +163
Total Volume and Open Interest 107,045 679,519 -8,582
5-Year T-Notes(CBOT)
Mar03 021224 112~140 112~230 112~140 112~175 +0~065 33,850 0 -646,829
Jun03 021224 111~270 111~270 111~270 111~270 +0~065 4 641 +0
Total Volume and Open Interest 33,854 641 -646,829
2 Year T-Notes(CBOT)
Mar03 021224 107~028 107~048 107~028 107~041 +0~017 2,888 102,172 +614
Total Volume and Open Interest 4,732 108,841 -320
3-Mth T-Bills(IMM)
Mar03 021224 98.88 98.88 98.88 98.88 +0.00 0 94 +0
Total Volume and Open Interest 0 94 +0
Eurodollars(CME)
Mar03 021224 98.640 98.650 98.635 98.645 +0.015 29,904 745,861 -2,816
Jun03 021224 98.540 98.590 98.540 98.580 +0.050 42,542 564,383 +878
Sep03 021224 98.310 98.390 98.310 98.380 +0.090 38,448 509,942 +88
Dec03 021224 97.975 98.070 97.975 98.065 +0.105 27,837 358,130 +936
Mar04 021224 97.620 97.715 97.620 97.705 +0.105 15,588 259,207 -82
Jun04 021224 97.245 97.320 97.245 97.315 +0.120 9,157 193,766 -1,792
Sep04 021224 96.865 96.955 96.865 96.935 +0.095 7,301 166,338 -1,464
Dec04 021224 96.610 96.665 96.610 96.645 +0.085 5,050 117,892 -331
Mar05 021224 96.400 96.440 96.400 96.415 +0.080 3,354 123,992 -24
Jun05 021224 96.245 96.255 96.220 96.220 +0.065 2,450 89,217 +284
Sep05 021224 96.060 96.090 96.050 96.055 +0.055 2,220 98,667 -288
Dec05 021224 95.920 95.920 95.880 95.885 +0.040 2,272 66,015 +630
Total Volume and Open Interest 201,286 3,745,456 +2,723
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021224 99.89 99.89 99.89 99.89 +0.01 920 9,424 +179
Jun03 021224 99.90 99.90 99.90 99.90 unch 29 5,371 -38
Sep03 021224 99.89 99.89 99.89 99.89 unch 30 1,423 -39
Dec03 021224 99.87 99.87 99.87 99.87 unch 502 2,592 +408
Mar04 021224 99.81 99.81 99.81 99.81 unch 0 2,166 +0
Jun04 021224 99.81 99.81 99.81 99.81 unch 0 720 +0
Sep04 021224 99.77 99.77 99.77 99.77 unch 0 1,233 +0
Dec04 021224 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021224 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 1,481 27,161 +510
3-Mth Euro-Yen(SIMEX)
Mar03 021224 99.88 99.88 99.88 99.88 unch 928 48,712 -61
Jun03 021224 99.90 99.90 99.90 99.90 unch 257 52,164 -1,025
Sep03 021224 99.89 99.89 99.89 99.89 unch 74 30,962 -16
Dec03 021224 99.87 99.87 99.87 99.87 unch 645 25,193 -527
Mar04 021224 99.82 99.82 99.82 99.82 unch 0 23,722 +0
Jun04 021224 99.81 99.81 99.81 99.81 unch 25 15,499 -25
Sep04 021224 99.76 99.76 99.76 99.76 unch 0 3,058 +0
Dec04 021224 99.72 99.72 99.72 99.72 unch 0 4,787 +0
Total Volume and Open Interest 1,929 214,376 -1,654
German Euro-Bund(EUREX)
Mar03 021223 112.89 113.01 112.77 112.82 +0.02 301,678 625,108 -3,085
Jun03 021223 112.08 112.10 112.04 112.04 +0.03 2,434 6,660 +1,554
Sep03 021223 111.82 111.82 111.82 111.82 +0.02 210 0 +0
Total Volume and Open Interest 304,322 631,768 -1,531
German Euro-Bobl(EUREX)
Mar03 021223 110.63 110.69 110.57 110.60 +0.04 174,321 531,419 +7,320
Jun03 021223 109.75 109.75 109.75 109.75 unch 1,415 2,636 +0
Sep03 021223 109.73 109.73 109.73 109.73 +0.04      
Total Volume and Open Interest 175,736 534,055 +7,320
Long Gilt(LIFFE)
Dec02 021223 120~08 120~08 120~04 120~04 +0~04 1,258 7,133 -383
Mar03 021223 119~16 119~18 119~10 119~13 +0~04 18,758 80,153 -1,256
Total Volume and Open Interest 20,016 87,286 -1,639
3-Mth Short Sterling(LIFFE)
Mar03 021223 96.09 96.10 96.07 96.09 unch 10,623 0 +0
Jun03 021223 96.09 96.10 96.06 96.09 +0.01 8,822 0 +0
Sep03 021223 95.95 95.98 95.94 95.97 +0.02 10,621 0 +0
Total Volume and Open Interest 48,010    
3-Mth Euribor(LIFFE)
Mar03 021223 97.290 97.290 97.265 97.270 -0.005 37,226 492,908 -10,559
Jun03 021223 97.385 97.400 97.375 97.380 +0.005 22,339 398,367 +4,669
Sep03 021223 97.350 97.380 97.350 97.370 +0.020 19,930 340,583 -4,053
Total Volume and Open Interest 135,491 1,994,491 -4,185
3-Mth Aus T-Bills(SFE)
Mar03 021224 95.40 95.42 95.40 95.41 -0.01 7,385 224,843 -3,209
Jun03 021224 95.41 95.41 95.39 95.41 -0.01 1,958 64,872 -2,793
Sep03 021224 95.34 95.34 95.32 95.33 -0.02 268 28,296 -1,029
Dec03 021224 95.23 95.23 95.22 95.22 -0.03 268 18,960 -355
Mar04 021224 95.13 95.14 95.13 95.13 -0.02 32 13,867 -258
Jun04 021224 95.05 95.05 95.03 95.03 -0.04 6 8,128 -25
Sep04 021224 94.95 94.95 94.95 94.95 -0.04 6 6,169 -44
Dec04 021224 94.91 94.91 94.90 94.90 -0.04 4 2,680 -1
Mar05 021224 94.86 94.86 94.86 94.86 -0.05 0 1,141 -10
Jun05 021224 94.84 94.84 94.84 94.84 -0.05 0 619 +0
Total Volume and Open Interest 9,927 369,910 -7,724
10-Year Aus T-Bonds(SFE)
Mar03 021224 94.79 94.79 94.73 94.74 -0.03 4,670 109,908 +0
Jun03 021224 94.74 94.74 94.74 94.74 -0.03      
Total Volume and Open Interest 4,670 109,908 -1,647
3-Year Aus T-Bonds(SFE)
Mar03 021224 95.29 95.29 95.23 95.25 -0.04 10,434 209,830 -6,958
Jun03 021224 95.25 95.25 95.25 95.25 -0.04      
Total Volume and Open Interest 10,434 209,830 -6,958
Gold(CMX)
Dec02 021224 346.1 347.7 346.0 346.8 +1.7 57 311 +8
Feb03 021224 345.7 348.1 345.2 347.3 +1.7 16,500 129,113 +950
Apr03 021224 347.0 349.1 346.0 348.0 +1.7 427 11,742 +19
Jun03 021224 347.5 349.7 346.5 348.8 +1.8 1,138 19,959 +604
Aug03 021224 347.5 349.3 347.5 349.3 +1.8 5 9,038 +3
Oct03 021224 349.7 349.7 349.7 349.7 +1.8 0 1,335 +10
Total Volume and Open Interest 18,505 201,761 +1,577
Silver(CMX)
Dec02 021224 467.0 467.0 463.5 465.7 +0.4 298 292 -214
Mar03 021224 464.5 466.5 463.0 466.2 +0.7 4,812 55,316 -132
May03 021224 467.0 467.6 465.5 467.6 +0.7 47 3,673 +0
Jul03 021224 469.5 470.0 468.5 469.1 +0.7 11 7,603 -2
Sep03 021224 472.0 472.0 470.2 470.2 +0.5 0 897 +0
Total Volume and Open Interest 5,252 76,932 -305
Platinum(NYM)
Jan03 021224 583.0 587.5 580.0 585.0 -3.4 1,920 2,545 -1,342
Apr03 021224 582.0 582.5 578.5 578.5 -3.9 1,830 5,514 +1,351
Jul03 021224 571.5 571.5 571.5 571.5 -3.9 6 16 +0
Total Volume and Open Interest 3,756 8,075 +9
Palladium(NYME)
Dec02 021224 235.00 235.00 235.00 235.00 +5.00      
Mar03 021224 234.00 235.00 232.00 235.00 +5.00 65 1,936 -41
Total Volume and Open Interest 65 1,936 -51
Copper(CMX)
Dec02 021224 71.25 71.25 70.10 70.20 -1.15 248 1,513 -163
Mar03 021224 72.00 72.20 70.75 70.90 -1.15 5,285 38,675 +183
May03 021224 72.60 72.60 71.40 71.45 -1.15 33 4,547 +8
Jul03 021224 72.15 72.25 71.95 71.95 -1.15 14 3,982 -21
Sep03 021224 72.30 72.30 72.30 72.30 -1.15 0 4,129 +0
Total Volume and Open Interest 5,854 72,661 +153
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021224 8500 8503 8420 8430 -60 8,097 22,884 -365
Jun03 021224 8414 8414 8414 8414 -60 103 235 +78
Sep03 021224 8400 8400 8400 8400 -60 1 0  
Total Volume and Open Interest 8,201 23,148  
S & P 500(CME)
Mar03 021224 893.00 896.00 890.10 891.50 -5.60 35,351 564,857 -356
Jun03 021224 890.90 890.90 890.90 890.90 -5.60 807 11,754 +283
Sep03 021224 890.80 890.80 890.80 890.80 -5.60 99 1,123 +14
Dec03 021224 891.60 891.60 891.60 891.60 -5.60 5 924 +0
Total Volume and Open Interest 36,262 578,658 -59
S & P 500 E-Mini(Globex)
Mar03 021224 897.00 900.00 890.00 891.50 -5.50 247,476 166,561 +7,679
Jun03 021224 891.00 891.00 891.00 891.00 -5.50      
Total Volume and Open Interest 247,476 166,561 -345,104
NASDAQ 100(CME)
Mar03 021223 1016.50 1039.00 1014.00 1033.50 +10.00 10,629 61,355 +616
Jun03 021223 1036.50 1036.50 1036.50 1036.50 +10.00 0 43 +0
Sep03 021223 1039.50 1039.50 1039.50 1039.50 +10.00      
Total Volume and Open Interest 10,629 61,398  
NASDAQ 100 E-Mini(GLOBEX)
Mar03 021223 1025.0 1039.0 1014.0 1033.5 +10.0 170,161 98,858 +2,798
Jun03 021223 1036.5 1036.5 1036.5 1036.5 +10.0      
Total Volume and Open Interest 170,331 214,477  
NYSE Composite(NYBOT)
Mar03 021224 478.00 478.00 477.00 477.25 -1.75 33 1,151 +0
Jun03 021224 476.55 476.55 476.55 476.55 -1.75 0 20 +0
Sep03 021224 475.85 475.85 475.85 475.85 -1.75 0 10 +0
Total Volume and Open Interest 33 1,181 +0
S & P Midcap 400(CME)
Mar03 021224 434.50 435.00 432.00 432.90 -2.35 421 14,191 -113
Jun03 021224 433.10 433.10 433.10 433.10 -2.35      
Sep03 021224 433.60 433.60 433.60 433.60 -2.35      
Total Volume and Open Interest 421 14,191 -113
Russell 2000(CME)
Mar03 021224 390.00 390.50 387.50 388.65 -1.85 1,669 27,493 +760
Jun03 021224 388.55 388.55 388.55 388.55 -1.85      
Sep03 021224 389.55 389.55 389.55 389.55 -1.85      
Total Volume and Open Interest 1,669 27,493 +760
Value Line(KCBT)
Mar03 021224 1041.50 1041.50 1039.00 1039.00 -8.50 38 390 +2
Total Volume and Open Interest 38 390 +2
Nikkei 225(CME)
Mar03 021223 8400 8475 8400 8455 +20 670 12,633 -14
Jun03 021223 8430 8430 8430 8430 +20 0 28 +0
Total Volume and Open Interest 670 12,661 -14
Nikkei 225(SIMEX)
Mar03 021224 8380 8555 8375 8545 +155 9,430 0 -72,009
Jun03 021224 8500 8500 8500 8500 +155      
Sep03 021224 8500 8500 8500 8500 +155      
Total Volume and Open Interest 9,430    
CAC 40(MATIF)
Dec02 021223 3087.0 3111.0 3064.0 3069.0 -11.0 149,995 603,235 -17,463
Jan03 021223 3121.0 3138.0 3074.0 3091.5 +6.5 96,089 218,910 +92,187
Feb03 021223 3097.0 3097.0 3097.0 3097.0 +6.5      
Total Volume and Open Interest 258,409 902,894 +86,232
DAX Index(EUREX)
Mar03 021223 3055.0 3075.0 2982.0 3005.5 -52.5 95,125 227,249 +28,597
Jun03 021223 3080.0 3080.0 3000.0 3025.5 -52.5 403 5,084 -56
Sep03 021223 3095.0 3095.0 3045.0 3045.0 unch 403 5,084  
Total Volume and Open Interest 95,931 237,417  
FT-SE 100(LIFFE)
Mar03 021224 3933.00 3945.00 3910.50 3934.00 +11.00 18,637 386,906 +3,715
Jun03 021224 3917.50 3936.50 3917.50 3936.50 +11.00 2 29,012 -2
Sep03 021224 3916.00 3939.00 3916.00 3939.00 +14.00 0 6,330 +0
Total Volume and Open Interest 18,639 422,248 -89,490
SPI 200(SFE)
Dec02 021219 2963.0 2980.0 2960.0 2980.0 -13.0 31,939 136,353 +1,286
Mar03 021223 3023.0 3050.0 3021.0 3047.0 +24.0 11,831 135,357 +5,092
Jun03 021223 3050.0 3050.0 3050.0 3050.0 +21.0 42 1,691 +25
Total Volume and Open Interest 11,873 139,854 -83,710
GSCI(CME)
Jan03 021224 241.40 243.30 241.40 243.30 +1.30 168 15,756 +106
Feb03 021224 238.50 238.50 238.50 238.50 +1.00 0 2 +0
Mar03 021224 232.50 232.50 232.50 232.50 +0.50      
Total Volume and Open Interest 168 15,758 +106
Bridge CRB Index(NYBOT)
Jan03 021223 236.75 238.00 236.75 238.00 +2.60 16 327 -4
Feb03 021223 234.50 235.50 234.50 235.50 +2.10 6 245 +2
Apr03 021223 231.25 232.75 231.25 232.50 +1.60 7 155 +1
Total Volume and Open Interest 30 734 +0
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

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!!!