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 31, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021231 565.25 570.00 563.50 569.50 +3.75 22,255 18,332 -7,803
Mar03 021231 562.00 565.50 559.50 565.00 +2.75 29,321 82,382 +2,850
May03 021231 555.50 559.50 553.50 558.75 +2.75 3,900 46,598 -189
Jul03 021231 552.00 554.00 550.50 553.50 +0.75 2,574 31,626 +191
Aug03 021231 544.50 545.50 544.25 545.00 +0.75 12 3,297 +29
Sep03 021231 529.50 529.50 529.50 529.50 +2.00 1 598 +1
Nov03 021231 511.50 513.25 511.50 512.75 +1.00 595 20,829 +20
Total Volume and Open Interest 58,666 203,927 -4,895
Soybean Meal(CBOT)
Jan03 021231 167.50 167.50 166.50 167.30 +0.40 10,770 7,002 -2,778
Mar03 021231 166.80 167.50 166.30 167.40 +0.30 8,952 42,395 +1,631
May03 021231 165.80 166.70 165.10 166.50 +0.80 2,164 31,929 +437
Jul03 021231 165.20 165.20 164.40 165.20 +0.20 3,009 25,100 +1,319
Aug03 021231 162.20 162.70 162.20 162.40 -0.30 237 8,670 +121
Sep03 021231 159.50 159.50 159.00 159.10 -0.10 37 4,985 +29
Oct03 021231 155.00 155.00 155.00 155.00 unch 175 3,922 +61
Dec03 021231 154.20 154.50 154.20 154.40 -0.10 575 12,859 +284
Total Volume and Open Interest 25,919 138,337 +1,104
Soybean Oil(CBOT)
Jan03 021231 21.10 21.31 20.85 21.24 +0.08 10,101 8,252 -3,510
Mar03 021231 21.18 21.41 20.90 21.33 +0.08 15,513 69,615 +1,759
May03 021231 21.07 21.29 20.90 21.26 +0.11 4,162 28,755 -645
Jul03 021231 20.95 21.20 20.85 21.19 +0.15 3,950 19,716 +817
Aug03 021231 20.76 20.95 20.76 20.90 +0.10 728 5,200 +481
Sep03 021231 20.70 20.70 20.70 20.70 +0.05 102 2,127 +32
Oct03 021231 20.20 20.20 20.20 20.20 -0.05 169 1,539 +78
Dec03 021231 20.10 20.18 20.00 20.16 +0.04 245 8,304 -75
Total Volume and Open Interest 34,970 144,386 -1,063
Canola(WCE)
Jan03 021231 415.0 417.3 414.5 416.6 -0.3 1,894 2,874 -1,256
Mar03 021231 421.5 423.5 419.6 423.3 +0.7 2,727 23,277 +89
May03 021231 427.0 429.3 427.0 429.1 +1.1 1,358 9,756 +33
Jul03 021231 427.0 427.0 426.5 426.7 -0.6 767 3,725 +37
Sep03 021231 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 7,145 51,544 -861
Corn(CBOT)
Mar03 021231 235.25 236.25 235.00 235.75 unch 36,807 236,077 +124
May03 021231 239.25 240.00 238.75 239.75 unch 4,773 66,954 +827
Jul03 021231 242.75 243.25 242.25 243.00 unch 5,814 69,132 +1,230
Sep03 021231 241.00 242.00 241.00 241.25 unch 795 17,099 +589
Dec03 021231 240.50 241.00 240.00 240.75 unch 1,010 43,467 +362
Mar04 021231 246.50 246.75 246.25 246.50 unch 34 3,431 -8
Total Volume and Open Interest 49,243 438,480 +3,114
Wheat(CBOT)
Mar03 021231 329.00 332.00 321.00 325.00 -4.00 16,221 57,984 -296
May03 021231 322.00 324.50 317.00 317.50 -3.75 1,264 6,408 +73
Jul03 021231 302.00 304.50 299.50 301.50 unch 1,882 14,866 +333
Sep03 021231 306.00 306.00 306.00 306.00 +1.00 143 2,527 +85
Dec03 021231 315.50 318.50 314.50 314.50 -0.50 63 3,388 -6
Total Volume and Open Interest 19,573 85,361 +189
Wheat(KCBT)
Mar03 021231 362.25 364.00 355.00 359.75 -3.00 5,257 36,746 +1,108
May03 021231 344.25 347.25 340.00 340.25 -3.50 719 8,418 -34
Jul03 021231 328.00 331.50 326.50 328.50 +0.25 1,175 8,482 -101
Sep03 021231 326.00 327.50 325.50 325.50 -2.50 101 2,541 +45
Dec03 021231 337.50 340.75 336.00 336.00 -1.00 41 1,217 +20
Total Volume and Open Interest 7,313 57,511 +1,038
Wheat(MGE)
Mar03 021231 379.75 382.00 375.50 377.25 -3.25 2,138 17,532 -44
May03 021231 375.00 377.50 369.00 370.00 -5.50 581 5,470 +26
Jul03 021231 358.50 362.00 356.00 356.00 -3.50 277 2,286 +173
Sep03 021231 337.00 339.50 336.00 336.00 -1.00 148 1,822 +39
Dec03 021231 343.50 346.00 342.75 342.75 +0.75 21 1,115 -3
Total Volume and Open Interest 3,165 28,239 +191
Oats(CBOT)
Mar03 021231 201.00 205.00 201.00 201.75 -0.50 188 4,497 -25
May03 021231 193.75 195.00 193.50 194.50 +0.25 36 1,113 -2
Jul03 021231 177.75 177.75 177.75 177.75 +0.75 0 188 +0
Sep03 021231 155.00 155.00 155.00 155.00 unch 0 7 +0
Total Volume and Open Interest 224 5,887 -27
Rough Rice(CBOT)
Jan03 021231 3.80 3.86 3.78 3.85 +0.05 1,112 1,239 -163
Mar03 021231 4.03 4.10 4.01 4.08 +0.05 1,039 5,042 +425
May03 021231 4.25 4.30 4.24 4.28 +0.02 68 1,381 -24
Jul03 021231 4.44 4.50 4.43 4.50 +0.06 29 867 +26
Total Volume and Open Interest 2,270 8,765 +257
Live Cattle(CME)
Dec02 021231 75.550 76.650 74.050 75.350 -0.200 1,417 674 -1,094
Feb03 021231 78.525 79.875 78.425 79.625 +0.900 5,245 54,812 -1,057
Apr03 021231 77.825 79.000 77.700 78.900 +0.875 2,568 31,498 -7
Jun03 021231 71.650 72.650 71.575 72.525 +0.650 889 17,776 -108
Aug03 021231 69.750 70.300 69.725 70.225 +0.400 114 5,665 +62
Oct03 021231 71.200 71.600 71.200 71.550 +0.250 45 1,120 +4
Total Volume and Open Interest 10,278 111,545 -2,200
Feeder Cattle(CME)
Jan03 021231 83.000 84.000 82.800 83.800 +0.525 403 4,274 -142
Mar03 021231 81.200 82.000 81.150 81.950 +0.350 372 4,733 +80
Apr03 021231 80.800 81.650 80.800 81.600 +0.500 156 1,702 -34
May03 021231 81.650 82.100 81.650 82.100 +0.550 41 1,147 +15
Aug03 021231 83.725 84.200 83.650 84.050 +0.300 37 1,016 +5
Sep03 021231 83.600 83.950 83.600 83.950 +0.250 2 92 +0
Oct03 021231 83.750 83.750 83.750 83.750 +0.150 0 35 +0
Total Volume and Open Interest 1,012 13,006 -75
Lean Hogs(CME)
Feb03 021231 51.750 52.200 51.550 51.600 -1.950 2,281 20,256 -490
Apr03 021231 57.725 57.850 57.725 57.725 -2.000 965 8,497 +110
May03 021231 61.850 62.100 61.850 61.900 -1.950 202 2,343 +64
Jun03 021231 64.350 64.350 64.350 64.350 -2.000 312 5,114 +186
Jul03 021231 61.900 61.900 61.450 61.450 -2.000 150 1,568 +42
Aug03 021231 59.450 59.450 58.750 59.000 -1.700 92 1,062 +31
Oct03 021231 52.400 53.000 52.100 52.950 -0.275 38 312 +24
Dec03 021231 51.600 51.800 51.600 51.800 -0.350 36 109 +20
Total Volume and Open Interest 4,078 39,263 -11
Pork Bellies(CME)
Feb03 021231 86.100 86.700 85.600 86.200 -2.400 219 2,087 +5
Mar03 021231 84.900 85.000 84.100 84.400 -2.400 47 341 -5
May03 021231 85.450 85.450 84.950 85.400 -2.300 11 143 +4
Jul03 021231 85.000 85.675 84.650 85.675 -1.975 38 188 +12
Aug03 021231 84.600 84.600 84.600 84.600 -1.700 0 10 +0
Total Volume and Open Interest 315 2,769 +16
Class III Milk(CME)
Dec02 021231 9.69 9.70 9.69 9.70 unch 112 1,849 -1
Jan03 021231 9.95 9.95 9.85 9.85 -0.15 177 1,944 +15
Feb03 021231 10.40 10.40 10.21 10.25 -0.15 120 1,621 +75
Mar03 021231 10.92 10.92 10.87 10.88 -0.04 106 1,639 +79
Apr03 021231 11.22 11.22 11.19 11.20 -0.04 48 1,300 +33
Total Volume and Open Interest 748 16,416 +321
Cocoa(NYBOT)
Mar03 021231 2025 2028 2005 2021 +17 4,154 34,439 +470
May03 021231 2015 2017 1991 2006 +15 706 12,418 +4
Jul03 021231 1977 1986 1977 1986 +15 234 8,945 +3
Sep03 021231 1975 1977 1975 1977 +16 42 7,922 +28
Dec03 021231 1972 1972 1972 1972 +17 395 10,593 +167
Mar04 021231 1970 1970 1970 1970 +16 0 3,960 +0
May04 021231 1970 1970 1970 1970 +16 0 1,412 +0
Total Volume and Open Interest 5,531 86,939 +672
Coffee "C"(NYBOT)
Mar03 021231 61.20 61.30 59.05 60.20 -1.15 4,254 39,187 +114
May03 021231 63.50 63.50 61.50 62.60 -1.25 464 10,849 +144
Jul03 021231 66.00 66.00 64.00 64.95 -1.20 165 7,810 -46
Sep03 021231 68.00 68.00 66.00 67.00 -1.15 186 5,533 +86
Dec03 021231 70.10 70.10 68.60 69.20 -1.20 14 2,220 +1
Mar04 021231 72.30 72.30 70.90 70.90 -1.20 40 483 -8
Total Volume and Open Interest 5,123 67,986 +291
Orange Juice(NYBOT)
Jan03 021231 89.05 92.00 88.50 91.75 +1.95 2,926 2,751 -1,569
Mar03 021231 92.10 94.10 91.20 93.25 -0.10 4,637 13,741 +1,707
May03 021231 94.90 96.50 93.90 95.50 -0.10 180 4,465 +104
Jul03 021231 97.40 98.50 96.50 97.25 -0.75 102 1,064 +41
Sep03 021231 98.75 98.75 98.75 98.75 -0.75 27 282 +27
Total Volume and Open Interest 7,872 22,643 +310
Sugar #11(NYBOT)
Mar03 021231 7.32 7.63 7.31 7.61 +0.24 12,517 118,698 -2,792
May03 021231 6.77 6.91 6.76 6.91 +0.14 1,084 29,733 +142
Jul03 021231 6.16 6.28 6.15 6.25 +0.09 1,923 23,671 +5
Oct03 021231 6.03 6.13 6.03 6.08 +0.05 1,352 25,318 +525
Mar04 021231 6.00 6.07 6.00 6.05 +0.05 1,155 10,641 +398
Total Volume and Open Interest 18,807 218,032 -1,456
Sugar #14(NYBOT)
Jan03 021209 22.00 22.00 22.00 22.00 +0.17 0 777 +0
Mar03 021231 22.07 22.11 22.07 22.11 +0.03 229 3,232 -183
May03 021231 22.15 22.23 22.15 22.23 +0.06 5 3,205 +2
Jul03 021231 22.41 22.41 22.41 22.41 +0.01 2 2,320 +2
Sep03 021231 22.25 22.31 22.25 22.31 +0.02 202 1,511 +96
Total Volume and Open Interest 438 12,946 -83
London Cocoa(LCE)
Dec02 021213 1307 1307 1307 1307 unch 423 1,818 -11
Mar03 021231 1281 1290 1280 1287 +2 5,250 77,805 +286
May03 021231 1296 1303 1294 1300 +1 1,257 32,088 +544
Jul03 021231 1315 1315 1309 1312 +1 494 18,959 +165
Sep03 021231 1327 1327 1322 1327 +2 589 12,779 +391
Dec03 021231 1338 1338 1338 1338 +2 498 19,187 +447
Mar04 021231 1340 1345 1340 1345 +1 90 5,660 +88
Total Volume and Open Interest 8,198 168,378 +1,941
London Coffee(LCE)
Jan03 021231 766.00 780.00 766.00 780.00 +14.00 3,163 5,404 -2,048
Mar03 021231 789.00 803.00 789.00 803.00 +14.00 2,650 55,677 +781
May03 021231 810.00 819.00 810.00 819.00 +14.00 325 26,676 -46
Jul03 021231 822.00 834.00 822.00 834.00 +14.00 46 16,602 -12
Sep03 021231 849.00 849.00 849.00 849.00 +14.00 87 9,365 +74
Nov03 021231 862.00 862.00 862.00 862.00 +14.00 58 6,450 +0
Total Volume and Open Interest 6,329 121,736 -1,251
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021231 210.00 210.00 208.20 208.20 -1.30 929 31,824 +129
May03 021231 200.60 200.90 200.00 200.00 -0.50 151 11,102 -26
Aug03 021231 190.00 190.00 190.00 190.00 +0.50 98 10,445 +7
Oct03 021231 174.50 174.50 174.50 174.50 unch 55 6,232 +22
Total Volume and Open Interest 1,233 64,141 +132
Cotton(NYBOT)
Mar03 021231 51.39 51.75 50.95 51.16 -0.41 4,683 47,151 -300
May03 021231 54.81 55.15 54.70 54.75 -0.35 1,609 16,719 +358
Jul03 021231 55.85 56.20 55.75 55.83 -0.20 220 6,676 -3
Oct03 021231 56.60 56.60 56.60 56.60 +0.05 0 731 +0
Dec03 021231 57.45 57.50 57.30 57.50 +0.05 218 4,955 +52
Mar04 021231 59.73 59.73 59.73 59.73 +0.03 15 580 +0
Total Volume and Open Interest 6,745 77,340 +107
Lumber(CME)
Jan03 021231 222.0 222.5 216.6 217.7 -3.3 511 1,754 -121
Mar03 021231 232.0 232.0 225.6 226.1 -3.2 498 1,690 +112
May03 021231 243.8 243.8 237.5 237.5 -3.1 55 357 +18
Jul03 021231 248.1 248.1 247.0 247.3 -1.8 14 76 -2
Total Volume and Open Interest 1,087 3,883 +6
Crude Oil(NYM)
Feb03 021231 30.65 31.35 30.20 31.20 -0.17 82,023 177,515 -1,576
Mar03 021231 30.00 30.80 29.40 30.59 -0.11 60,657 73,695 +941
Apr03 021231 28.70 29.55 28.40 29.46 unch 25,441 44,100 +3,448
May03 021231 27.80 28.55 27.70 28.50 +0.05 6,416 32,268 +922
Jun03 021231 26.80 27.60 26.75 27.57 +0.10 11,613 44,136 +1,661
Jul03 021231 26.40 26.82 26.40 26.82 +0.15 10,057 29,423 +1,629
Aug03 021231 26.16 26.16 26.16 26.16 +0.18 2,399 17,909 +855
Sep03 021231 24.98 25.67 24.98 25.67 +0.20 2,137 22,039 +433
Oct03 021231 25.27 25.27 25.27 25.27 +0.21 429 11,267 -91
Nov03 021231 25.00 25.00 24.93 24.93 +0.23 59 11,712 +40
Dec03 021231 24.25 24.70 24.15 24.65 +0.25 7,637 42,202 -467
Jan04 021231 24.39 24.39 24.39 24.39 +0.27 170 8,878 +91
Feb04 021231 24.15 24.15 24.15 24.15 +0.29 433 4,006 +274
Mar04 021231 23.92 23.92 23.92 23.92 +0.30 449 3,385 -120
Apr04 021231 23.70 23.70 23.70 23.70 +0.31 4 1,660 +0
May04 021231 23.51 23.51 23.51 23.51 +0.32 4 1,393 +0
Total Volume and Open Interest 211,818 586,966 +8,369
Heating Oil(NYM)
Jan03 021231 85.50 87.30 84.25 86.55 -0.19 23,281 11,495 -4,065
Feb03 021231 85.20 87.00 84.10 86.86 +0.01 28,377 66,335 +2,845
Mar03 021231 81.50 83.80 81.00 83.61 +0.36 5,387 23,450 +1,244
Apr03 021231 77.00 79.16 77.00 79.16 +0.76 4,216 14,159 +1,144
May03 021231 72.10 74.66 72.00 74.66 +0.86 1,972 11,816 +1,121
Jun03 021231 71.10 72.21 71.10 72.21 +1.11 725 8,042 +43
Jul03 021231 70.10 71.06 70.10 71.06 +1.36 1,645 9,916 +808
Aug03 021231 69.75 70.66 69.75 70.66 +1.41 291 4,091 +87
Sep03 021231 69.70 70.95 69.70 70.91 +1.46 388 3,355 +91
Oct03 021231 71.00 71.21 70.90 71.21 +1.46 231 1,190 +1
Nov03 021231 71.40 71.56 71.40 71.56 +1.46 46 1,366 +29
Dec03 021231 70.50 72.00 70.50 71.86 +1.51 2,066 12,514 +1,435
Total Volume and Open Interest 68,665 170,337 +4,823
Unleaded Gas(NYM)
Jan03 021231 86.25 87.20 84.20 86.48 -1.44 16,657 7,515 -4,576
Feb03 021231 86.40 87.30 84.00 86.97 -0.60 22,257 59,069 +1,447
Mar03 021231 84.70 86.00 82.80 85.83 -0.24 5,807 14,119 +1,733
Apr03 021231 88.40 90.20 87.70 90.00 +0.23 1,210 13,194 +219
May03 021231 86.00 88.25 86.00 88.25 +0.38 335 7,705 +49
Total Volume and Open Interest 47,032 116,956 -871
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Feb03 021231 4.790 4.830 4.690 4.789 -0.011 26,784 56,700 -1,710
Mar03 021231 4.690 4.720 4.600 4.692 -0.018 7,909 37,558 +277
Apr03 021231 4.515 4.515 4.465 4.514 -0.001 4,507 19,167 +922
May03 021231 4.395 4.429 4.380 4.429 +0.003 2,141 17,022 +350
Jun03 021231 4.400 4.430 4.390 4.429 +0.003 1,747 25,183 -30
Jul03 021231 4.420 4.446 4.410 4.446 +0.002 1,318 17,243 +668
Aug03 021231 4.430 4.452 4.420 4.452 -0.005 804 12,897 -260
Sep03 021231 4.420 4.431 4.405 4.431 -0.005 393 16,675 +290
Oct03 021231 4.420 4.440 4.400 4.434 -0.001 1,101 16,315 +94
Nov03 021231 4.570 4.584 4.550 4.584 -0.001 497 13,802 -74
Dec03 021231 4.730 4.732 4.690 4.732 -0.008 543 15,901 -152
Jan04 021231 4.800 4.810 4.780 4.809 -0.003 660 13,847 +49
Feb04 021231 4.690 4.704 4.690 4.704 +0.001 28 7,025 +6
Mar04 021231 4.500 4.509 4.490 4.509 +0.006 609 14,307 +240
Apr04 021231 4.179 4.179 4.179 4.179 +0.011 1,409 10,127 +632
May04 021231 4.069 4.069 4.069 4.069 +0.011 5 5,478 +3
Total Volume and Open Interest 51,476 377,656 -2,284
Brent Crude Oil(ICE)
Feb03 021231 29.00 29.44 28.60 28.66 -1.00 30,469 81,520 -2,330
Mar03 021231 28.13 28.46 27.75 27.79 -0.90 17,415 56,523 +6,057
Apr03 021231 27.60 27.60 27.11 27.11 -0.74 4,769 25,461 +7
May03 021231 26.80 26.80 26.51 26.51 -0.59 484 17,443 -107
Jun03 021231 26.23 26.27 25.91 25.91 -0.47 1,926 28,048 +673
Jul03 021231 25.63 25.72 25.35 25.35 -0.35 144 12,738 +32
Aug03 021231 24.83 24.83 24.83 24.83 -0.21 100 6,487 -75
Sep03 021231 24.36 24.36 24.36 24.36 -0.17 80 7,777 +0
Oct03 021231 24.30 24.30 24.01 24.01 -0.08 0 3,750 +0
Nov03 021231 23.76 23.76 23.76 23.76 -0.02 850 3,825 +800
Dec03 021231 23.75 23.80 23.51 23.51 +0.04 3,433 29,688 -1,071
Jan04 021231 23.26 23.26 23.26 23.26 +0.10 850 1,680 +500
Mar04 021231 22.79 22.79 22.79 22.79 +0.14 0 4,950 +0
Total Volume and Open Interest 60,520 289,876 +4,486
Gas Oil(ICE)
Jan03 021231 253.50 256.50 252.50 253.75 -4.25 14,650 46,026 -4,600
Feb03 021231 250.00 251.00 247.00 248.50 -3.75 5,668 46,727 +380
Mar03 021231 243.00 243.25 239.75 239.75 -5.25 834 13,336 +294
Apr03 021231 233.50 234.75 232.25 232.25 -3.75 77 9,214 +27
May03 021231 224.00 224.00 224.00 224.00 -3.00 325 8,675 +225
Jun03 021231 220.25 222.00 218.75 218.75 -2.00 869 15,208 +74
Jul03 021231 217.75 217.75 215.75 215.75 -1.50 0 4,445 +0
Aug03 021231 216.00 216.00 214.00 214.00 -1.00 0 1,358 +0
Sep03 021231 212.75 212.75 212.75 212.75 -0.50 0 4,385 +0
Oct03 021231 211.75 211.75 211.75 211.75 -0.25 0 850 +0
Total Volume and Open Interest 22,473 175,690 -3,550
US Dollar Index(NYBOT)
Mar03 021231 102.55 102.65 102.26 102.26 -0.20 2,017 19,344 -1,331
Jun03 021231 102.90 102.90 102.80 102.80 -0.20 9 2,014 +2
Sep03 021231 103.34 103.34 103.34 103.34 -0.20 0 1 +0
Total Volume and Open Interest 2,026 21,359 -1,329
Australian Dollar(CME)
Mar03 021231 56.10 56.14 55.45 55.48 -0.57 1,621 34,326 +317
Jun03 021231 55.50 55.50 55.02 55.02 -0.57 1 714 -10
Sep03 021231 54.56 54.56 54.56 54.56 -0.57 0 29 +0
Total Volume and Open Interest 1,622 35,336 +307
British Pound(CME)
Mar03 021231 160.36 160.40 160.00 160.22 +0.54 2,572 33,393 +342
Jun03 021231 159.26 159.40 159.18 159.18 +0.52 4 432 -1
Sep03 021231 158.18 158.18 158.18 158.18 +0.32 0 1 +0
Total Volume and Open Interest 2,576 33,826 +341
Canadian Dollar(CME)
Mar03 021231 63.13 63.28 63.08 63.22 +0.05 11,943 59,774 +1,259
Jun03 021231 62.90 63.05 62.85 62.99 +0.05 400 5,217 +238
Sep03 021231 62.70 62.78 62.65 62.77 +0.05 23 1,121 -9
Dec03 021231 62.45 62.55 62.45 62.55 +0.05 6 920 +3
Total Volume and Open Interest 12,391 67,259 +1,507
Japanese Yen(CME)
Mar03 021231 84.55 84.62 84.36 84.47 -0.20 31,394 94,683 +22,131
Jun03 021231 84.84 84.84 84.74 84.74 -0.21 127 20,230 +78
Sep03 021231 85.00 85.00 85.00 85.00 -0.22 0 193 +0
Total Volume and Open Interest 31,522 115,133 +22,210
Swiss Franc(CME)
Dec02 021216 69.14 69.30 69.14 69.20 -0.03 1,285 19,302 -1,056
Mar03 021231 72.27 72.50 72.11 72.49 +0.26 4,888 50,855 -707
Jun03 021231 72.50 72.62 72.50 72.62 +0.26 122 610 +108
Total Volume and Open Interest 5,011 51,620 -598
EuroFX(CME)
Mar03 021231 104.52 104.73 104.21 104.71 +0.24 8,087 100,305 +1,046
Jun03 021231 104.02 104.36 104.01 104.36 +0.24 385 1,311 +298
Sep03 021231 104.09 104.09 104.09 104.09 +0.24 1 34 +1
Total Volume and Open Interest 8,473 101,685 +1,345
Mexican Peso(CME)
Jan03 021231 9612.5 9612.5 9522.5 9612.5 +90.0 0 300 +0
Feb03 021231 9542.5 9542.5 9452.5 9542.5 +90.0 0 1 +0
Total Volume and Open Interest 7,513 17,904 +4,571
30-Year T-Bonds(CBOT)
Mar03 021231 113~05 113~26 112~18 112~22 -0~14 89,105 382,263 -3,358
Jun03 021231 111~31 112~15 111~12 111~12 -0~14 133 24,383 +62
Sep03 021231 110~20 110~20 110~04 110~04 -0~14 3 95 -50
Total Volume and Open Interest 89,241 406,826 -3,346
10-Year T-Notes(CBOT)
Mar03 021231 115~070 115~175 114~290 115~015 -0~070 163,083 686,943 -14,282
Jun03 021231 113~310 113~310 113~200 113~205 -0~070 2,212 8,969 -59
Total Volume and Open Interest 165,295 695,912 -14,341
5-Year T-Notes(CBOT)
Mar03 021231 113~115 113~190 113~045 113~080 -0~050 23,627 646,583 -6,562
Jun03 021231 112~185 112~185 112~185 112~185 -0~050 80 721 +80
Total Volume and Open Interest 23,707 647,304 -6,482
2 Year T-Notes(CBOT)
Mar03 021231 107~072 107~085 107~072 107~076 unch 4,358 102,295 +373
Total Volume and Open Interest 4,358 102,295 -5,452
Eurodollars(CME)
Mar03 021231 98.675 98.700 98.670 98.680 +0.005 41,757 738,118 -5,455
Jun03 021231 98.625 98.660 98.615 98.635 unch 47,423 568,012 -534
Sep03 021231 98.460 98.520 98.450 98.475 unch 50,810 525,109 +10,751
Dec03 021231 98.200 98.280 98.175 98.225 +0.005 41,131 362,613 +3,487
Mar04 021231 97.910 97.965 97.850 97.885 -0.025 25,791 262,915 +683
Jun04 021231 97.550 97.605 97.500 97.505 -0.055 20,932 196,162 -254
Sep04 021231 97.200 97.255 97.170 97.180 -0.025 14,658 166,688 -248
Dec04 021231 96.895 96.955 96.865 96.880 -0.025 8,559 117,683 +734
Mar05 021231 96.690 96.730 96.635 96.635 -0.040 4,941 122,667 -680
Jun05 021231 96.455 96.505 96.400 96.410 -0.040 5,002 91,287 +350
Sep05 021231 96.240 96.310 96.215 96.215 -0.040 4,893 101,513 +122
Dec05 021231 96.050 96.110 96.025 96.030 -0.035 3,254 66,395 -316
Mar06 021231 95.930 95.955 95.880 95.880 -0.035 2,184 60,586 +10
Jun06 021231 95.775 95.795 95.720 95.720 -0.035 1,691 55,871 +331
Sep06 021231 95.630 95.640 95.575 95.575 -0.035 2,387 49,577 +421
Dec06 021231 95.475 95.485 95.420 95.420 -0.035 2,124 34,824 -84
Mar07 021231 95.340 95.345 95.280 95.280 -0.035 1,648 30,399 -252
Jun07 021231 95.205 95.210 95.145 95.145 -0.035 982 27,388 -194
Total Volume and Open Interest 287,989 3,778,092 +8,963
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021231 99.89 99.89 99.89 99.89 unch 3 9,230 -292
Jun03 021231 99.91 99.91 99.91 99.91 unch 1 5,261 -62
Sep03 021231 99.89 99.89 99.89 99.89 unch 0 1,784 -32
Dec03 021231 99.87 99.87 99.87 99.87 unch 33 2,739 +6
Mar04 021231 99.81 99.81 99.81 99.81 unch 0 2,166 +0
Jun04 021231 99.81 99.81 99.81 99.81 unch 0 720 +0
Sep04 021231 99.76 99.76 99.76 99.76 unch 4 1,228 -5
Dec04 021231 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021231 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 41 27,360 -385
3-Mth Euro-Yen(SIMEX)
Mar03 021231 99.89 99.89 99.89 99.89 +0.00 168 47,781 -319
Jun03 021231 99.90 99.91 99.90 99.91 unch 762 49,645 -889
Sep03 021231 99.89 99.89 99.89 99.89 unch 435 32,025 +64
Dec03 021231 99.87 99.87 99.87 99.87 unch 52 24,764 -23
Mar04 021231 99.81 99.81 99.81 99.81 unch 0 23,722 +0
Jun04 021231 99.81 99.81 99.81 99.81 unch 24 15,468 -20
Sep04 021231 99.76 99.76 99.76 99.76 unch 33 3,058 +0
Dec04 021231 99.72 99.72 99.72 99.72 unch 0 4,787 +0
Total Volume and Open Interest 1,474 211,529 -1,187
German Euro-Bund(EUREX)
Mar03 021230 113.70 113.70 113.28 113.54 -0.01 118,043 626,685 +2,551
Jun03 021230 112.62 112.74 112.52 112.74 -0.03 4,042 7,345 -315
Sep03 021230 112.54 112.54 112.54 112.54 -0.01 501 0 +0
Total Volume and Open Interest 122,586 634,030 +2,236
German Euro-Bobl(EUREX)
Mar03 021230 111.08 111.17 110.93 111.13 +0.03 72,643 538,724 +14,123
Jun03 021230 110.14 110.27 110.14 110.27 +0.02 1,002 2,636 +0
Sep03 021230 110.26 110.26 110.26 110.26 +0.03      
Total Volume and Open Interest 73,645 541,360 +14,123
Long Gilt(LIFFE)
Mar03 021231 120~06 120~15 120~03 120~11 +0~09 6,598 82,672 +652
Jun03 021231 119~18 119~18 119~18 119~18 +0~09      
Total Volume and Open Interest 6,598 82,672 +652
3-Mth Short Sterling(LIFFE)
Mar03 021231 96.14 96.17 96.14 96.16 +0.02 8,229 159,081 -397
Jun03 021231 96.22 96.24 96.21 96.22 unch 9,390 184,150 -604
Sep03 021231 96.13 96.16 96.12 96.15 +0.02 7,599 141,110 +1,615
Total Volume and Open Interest 32,138 808,370 +911
3-Mth Euribor(LIFFE)
Mar03 021231 97.320 97.360 97.320 97.350 +0.025 50,017 490,226 -10,768
Jun03 021231 97.435 97.500 97.435 97.480 +0.035 24,124 413,665 +3,077
Sep03 021231 97.425 97.480 97.420 97.465 +0.025 16,039 342,873 +1,549
Total Volume and Open Interest 118,332 2,025,338 +399
3-Mth Aus T-Bills(SFE)
Mar03 021231 95.47 95.47 95.41 95.42 -0.06 8,464 214,689 +4,748
Jun03 021231 95.46 95.46 95.42 95.43 -0.05 1,469 63,226 -150
Sep03 021231 95.41 95.41 95.36 95.37 -0.04 805 28,059 +62
Dec03 021231 95.28 95.28 95.27 95.27 -0.05 400 18,897 +316
Mar04 021231 95.17 95.17 95.17 95.17 -0.05 117 13,913 -9
Jun04 021231 95.09 95.09 95.09 95.09 -0.05 57 8,174 +33
Sep04 021231 95.02 95.02 95.02 95.02 -0.04 4 6,066 -3
Dec04 021231 94.97 94.97 94.96 94.96 -0.05 4 2,679 +4
Mar05 021231 94.91 94.91 94.91 94.91 -0.05 1 1,132 +1
Jun05 021231 94.88 94.88 94.88 94.88 -0.05 0 619 +0
Total Volume and Open Interest 11,321 357,789 +5,002
10-Year Aus T-Bonds(SFE)
Mar03 021231 94.88 94.88 94.80 94.82 -0.03 3,169 94,316 +1,989
Jun03 021231 94.82 94.82 94.82 94.82 -0.03      
Total Volume and Open Interest 3,354 92,327 +1,098
3-Year Aus T-Bonds(SFE)
Mar03 021231 95.37 95.38 95.30 95.32 -0.05 9,957 212,299 +7,867
Jun03 021231 95.32 95.32 95.32 95.32 -0.05      
Total Volume and Open Interest 9,957 212,299 +7,867
Gold(CMX)
Feb03 021231 344.0 348.5 341.7 348.2 +4.1 25,324 129,011 -566
Apr03 021231 345.0 349.6 342.5 349.0 +4.1 1,794 12,121 +248
Jun03 021231 345.9 350.0 343.4 349.8 +4.2 2,652 21,806 -210
Aug03 021231 350.2 350.2 350.2 350.2 +4.1 27 9,339 +1
Oct03 021231 350.6 350.6 350.6 350.6 +4.0 0 1,335 +0
Dec03 021231 347.1 351.0 344.2 351.0 +4.0 626 14,006 +126
Feb04 021231 351.6 351.6 351.6 351.6 +4.0 0 1,484 +0
Apr04 021231 352.1 352.1 352.1 352.1 +4.0 1 120 -1
Jun04 021231 349.5 352.6 349.5 352.6 +4.0 0 4,535 +0
Aug04 021231 353.2 353.2 353.2 353.2 +4.0 0 2 +0
Oct04 021231 353.9 353.9 353.9 353.9 +4.0      
Dec04 021231 351.0 354.7 351.0 354.7 +4.0 1,603 7,860 +1,462
Total Volume and Open Interest 32,122 205,747 +935
Silver(CMX)
Mar03 021231 467.5 482.0 465.0 481.2 +13.9 10,759 55,962 +205
May03 021231 474.5 483.5 473.5 482.5 +13.9 574 6,339 +475
Jul03 021231 470.0 483.8 470.0 483.8 +13.9 41 7,656 +10
Sep03 021231 484.8 484.8 484.8 484.8 +13.9 0 898 +0
Dec03 021231 473.0 486.2 471.0 486.2 +13.9 36 6,219 +18
Mar04 021231 487.9 487.9 487.9 487.9 +13.9 0 232 +0
May04 021231 489.3 489.3 489.3 489.3 +13.9      
Total Volume and Open Interest 11,417 80,074 +679
Platinum(NYM)
Jan03 021231 597.0 606.5 597.0 604.4 +5.9 646 897 -102
Apr03 021231 593.0 596.0 590.2 594.4 +2.9 1,646 7,347 +398
Jul03 021231 589.0 589.0 587.4 587.4 +2.9 4 16 +0
Total Volume and Open Interest 2,296 8,260 +296
Palladium(NYME)
Mar03 021231 236.00 239.50 234.00 238.00 -1.00 93 1,930 -14
Total Volume and Open Interest 93 1,930 -14
Copper(CMX)
Mar03 021231 69.75 70.40 69.40 70.25 -0.15 7,426 43,430 -211
May03 021231 70.35 70.95 70.15 70.85 -0.10 329 4,781 -4
Jul03 021231 70.80 71.60 70.70 71.40 -0.10 228 4,052 -47
Sep03 021231 71.40 71.75 71.00 71.75 -0.10 10 4,156 +6
Dec03 021231 71.50 72.00 71.45 72.00 -0.15 16 5,496 -3
Total Volume and Open Interest 16,174 76,724 -1,519
Aluminum(CMX)
Jan03 021231 63.90 63.90 63.85 63.90 -0.60 128 3,411 +124
Feb03 021231 63.95 64.10 63.90 64.10 -0.60 146 1,243 -126
Mar03 021231 64.20 64.20 64.20 64.20 -0.60 2 689 +0
Apr03 021231 64.30 64.30 64.30 64.30 -0.60 0 375 +0
May03 021231 64.40 64.40 64.40 64.40 -0.60 0 467 +0
Jun03 021231 64.55 64.55 64.55 64.55 -0.60 0 473 +0
Total Volume and Open Interest 276 10,447 -372
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021231 8320 8340 8220 8331 +24 8,035 24,273 -62
Jun03 021231 8225 8311 8225 8311 +24 70 294 +42
Sep03 021231 8293 8293 8293 8293 +24 0 1 +0
Total Volume and Open Interest 8,105 24,597 -20
S & P 500(CME)
Mar03 021231 877.00 881.00 868.20 878.90 +1.40 39,414 568,324 -101
Jun03 021231 868.50 878.20 868.50 878.20 +1.40 1,763 13,693 +1,783
Sep03 021231 877.30 877.30 877.30 877.30 +1.30 592 1,964 +191
Dec03 021231 876.30 876.30 876.30 876.30 +0.40 173 1,036 +110
Total Volume and Open Interest 41,942 585,017 +1,983
S & P 500 E-Mini(Globex)
Mar03 021231 878.00 881.00 868.00 879.00 +1.50 327,933 178,408 +5,255
Jun03 021231 870.75 878.25 870.75 878.25 +1.50 11 51 +4
Total Volume and Open Interest 327,944 178,459 +5,259
NASDAQ 100(CME)
Mar03 021231 990.00 997.00 979.00 987.00 -6.00 8,858 62,825 +1,678
Jun03 021231 990.00 990.00 990.00 990.00 -6.50 0 43 +0
Sep03 021231 993.00 993.00 993.00 993.00 -6.50      
Total Volume and Open Interest 8,858 62,868 +1,678
NASDAQ 100 E-Mini(Globex)
Mar03 021231 994.00 996.50 979.00 987.00 -6.00 120,816 114,257 +7,544
Jun03 021231 993.50 996.00 986.00 990.00 -6.50 62 2 +2
Total Volume and Open Interest 120,878 114,259 +7,546
S & P Midcap 400(CME)
Mar03 021231 426.50 432.25 424.50 429.90 +2.55 542 13,882 -55
Jun03 021231 428.65 430.20 428.65 430.20 +2.55      
Sep03 021231 429.15 430.70 429.15 430.70 +2.55      
Total Volume and Open Interest 538 13,882 -55
Russell 2000(CME)
Mar03 021231 382.50 388.00 380.00 383.20 +0.20 1,963 25,993 -424
Jun03 021231 383.10 383.10 383.10 383.10 +0.20      
Sep03 021231 384.10 384.10 384.10 384.10 +0.20      
Total Volume and Open Interest 1,963 25,993 -424
Russell 2000 E-Mini(Globex)
Dec02 021219 388.50 388.50 382.00 383.00 -0.90 274 13,005 -33
Mar03 021231 382.40 387.80 380.00 383.20 +0.20 4,912 5,700 +5,700
Jun03 021231 383.10 383.10 383.10 383.10 +0.20      
Total Volume and Open Interest 4,912 5,700 +5,700
Value Line(KCBT)
Mar03 021231 1032.50 1044.00 1032.50 1035.00 +8.00 12 385 -8
Total Volume and Open Interest 12 385 -8
Nikkei 225(CME)
Mar03 021230 8500 8500 8460 8465 -200 7,884 70,382 -1,609
Jun03 021230 8500 8500 8420 8420 -200 2 164 +0
Total Volume and Open Interest 7,886 70,688 -1,467
Nikkei 225(SGX)
Mar03 021230 8500 8500 8460 8465 -200 7,884 70,382 -1,609
Jun03 021230 8500 8500 8420 8420 -200 2 164 +0
Sep03 021230 8420 8420 8420 8420 -200 0 100 +100
Total Volume and Open Interest 7,886 70,688 -1,467
CAC 40(EURONEXT)
Dec02 021231 3019.0 3095.5 3019.0 3053.5 +25.5      
Jan03 021231 3030.0 3100.0 3022.0 3062.0 +28.5      
Feb03 021231 3067.0 3067.0 3067.0 3067.0 +28.5      
Total Volume and Open Interest 76,349    
Hang Seng Index(HKFE)
Dec02 021230 9352 9376 9276 9276 -151 2,693 16,083 -9,120
Jan03 021231 9290 9300 9274 9287 +41 4,236 46,944 +2,618
Feb03 021231 9290 9306 9290 9297        
DAX(EUREX)
Mar03 021230 2870.0 2921.5 2854.0 2904.5 +40.0 18,911 231,349 +1,295
Jun03 021230 2890.0 2924.5 2890.0 2924.5 +40.0 401 5,208 +30
Sep03 021230 2945.5 2945.5 2945.5 2945.5 +40.0 0 3  
Total Volume and Open Interest 19,312 236,560  
FT-SE 100(EURONEXT)
Mar03 021231 3900.00 3938.00 3875.00 3911.50 +30.50 28,899 395,688 +9,210
Jun03 021231 3917.00 3917.00 3917.00 3917.00 +33.50 0 29,014 +0
Sep03 021231 3916.50 3916.50 3916.50 3916.50 +33.50 0 6,321 +0
Total Volume and Open Interest 28,899 431,023 +9,210
SPI 200(SFE)
Dec02 021219 2963.0 2980.0 2960.0 2980.0 -13.0 31,939 136,353 +1,286
Mar03 021231 3002.0 3014.0 3000.0 3005.0 +11.0 5,846 118,020 +653
Jun03 021231 3015.0 3020.0 3009.0 3009.0 +11.0 12 1,701 +12
Total Volume and Open Interest 5,858 122,527 +665
GSCI(CME)
Jan03 021231 233.50 235.50 233.20 235.40 -1.40 83 15,578 -29
Feb03 021231 233.25 233.25 233.25 233.25 unch      
Mar03 021231 228.50 228.50 228.50 228.50 unch 1 1 +1
Total Volume and Open Interest 84 15,579 -28
Reuters CRB Index(NYBOT)
Jan03 021231 233.30 235.75 233.00 235.75 +1.75 72 237 -21
Feb03 021231 231.50 234.25 231.50 234.25 +2.00 14 268 +3
Apr03 021231 229.25 232.25 229.25 232.25 +2.25 23 173 +9
Total Volume and Open Interest 109 685 -9
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 © 1989- 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