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 Fri January 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020104 423.50 426.00 422.50 424.00 +0.25 4,094 7,716 -1,007
Mar02 020104 423.00 426.75 422.25 424.50 +0.50 28,593 77,528 -494
May02 020104 426.50 430.00 425.75 428.00 +1.25 4,785 36,068 +643
Jul02 020104 431.50 434.25 430.75 432.50 +0.75 3,305 28,625 +883
Aug02 020104 432.50 434.00 432.00 432.00 +1.00 27 2,234 +5
Sep02 020104 430.00 432.50 430.00 432.00 +1.00 87 502 +77
Nov02 020104 435.00 437.50 433.50 436.00 +1.25 761 9,569 +48
Total Volume and Open Interest 41,656 162,301 +158
Soybean Meal(CBOT)
Jan02 020104 148.50 148.50 146.50 147.90 -0.50 3,353 6,112 -487
Mar02 020104 144.30 144.80 142.90 143.60 -1.10 10,740 44,507 -822
May02 020104 142.20 142.50 140.80 141.20 -1.40 2,322 32,388 +64
Jul02 020104 142.80 142.80 141.40 142.20 -1.30 2,370 31,498 +466
Aug02 020104 142.80 143.20 141.80 142.20 -1.40 146 8,213 +5
Sep02 020104 143.00 143.40 141.90 142.40 -1.60 582 7,059 +311
Oct02 020104 143.00 143.00 141.60 141.80 -1.20 25 4,708 +23
Dec02 020104 144.30 144.30 142.70 143.50 -1.10 869 9,510 +169
Total Volume and Open Interest 20,641 144,430 -132
Soybean Oil(CBOT)
Jan02 020104 15.60 16.05 15.55 15.81 +0.29 5,177 3,677 -1,773
Mar02 020104 15.75 16.23 15.70 16.02 +0.36 13,247 66,307 +1,335
May02 020104 15.95 16.35 15.93 16.22 +0.35 1,851 31,873 +105
Jul02 020104 16.14 16.56 16.13 16.42 +0.35 1,301 23,029 +231
Aug02 020104 16.25 16.64 16.25 16.51 +0.36 119 6,944 +40
Sep02 020104 16.70 16.75 16.60 16.60 +0.34 72 3,749 +48
Oct02 020104 16.70 16.70 16.70 16.70 +0.34 221 2,226 +47
Dec02 020104 17.00 17.00 16.92 16.92 +0.32 1,012 7,573 +795
Total Volume and Open Interest 23,000 147,611 +833
Canola(WCE)
Jan02 020104 339.0 339.0 338.0 339.0 +5.0 2,818 1,072 -2,773
Mar02 020104 331.0 335.5 330.5 334.7 +3.9 3,245 30,960 -737
May02 020104 330.5 333.2 330.0 333.1 +3.8 469 9,572 +53
Jul02 020104 329.0 332.5 328.5 332.0 +4.5 776 6,535 +163
Sep02 020104 317.0 317.0 317.0 317.0 +3.0 0 332 +0
Total Volume and Open Interest 10,222 55,505 -2,725
Corn(CBOT)
Jan02 020104 201.75 202.75 201.75 202.50 +0.50 100 80 -165
Mar02 020104 210.50 211.25 209.50 210.50 unch 30,105 253,544 +1,033
May02 020104 216.75 217.75 216.50 217.00 unch 3,425 70,389 +1,625
Jul02 020104 223.25 224.00 222.75 223.25 -0.25 2,316 50,834 +158
Sep02 020104 228.00 228.50 228.00 228.25 +0.50 727 15,575 +271
Dec02 020104 234.00 235.00 233.75 234.50 +0.25 2,164 40,142 +669
Total Volume and Open Interest 39,133 435,964 +3,755
Wheat(CBOT)
Mar02 020104 304.00 309.00 299.50 307.00 +7.00 32,641 78,720 +6,561
May02 020104 298.50 302.50 296.00 302.25 +5.75 3,813 11,938 +312
Jul02 020104 295.00 299.00 292.00 298.00 +5.50 3,528 17,738 +473
Sep02 020104 295.00 301.00 295.00 300.50 +5.25 241 1,449 -54
Dec02 020104 304.50 312.00 304.50 311.50 +5.50 245 2,984 +89
Total Volume and Open Interest 40,475 113,044 +7,388
Wheat(KCBT)
Mar02 020104 287.50 292.00 286.75 291.00 +2.50 6,848 48,060 +848
May02 020104 293.50 296.50 293.00 295.75 +1.75 813 9,579 +186
Jul02 020104 299.00 303.00 298.50 301.25 +1.00 2,153 10,659 +836
Sep02 020104 305.50 309.00 305.50 308.00 +2.50 31 2,057 +10
Dec02 020104 317.00 319.50 317.00 318.25 +1.00 169 2,978 +95
Total Volume and Open Interest 10,014 73,333 +1,975
Wheat(MGE)
Mar02 020104 304.00 308.00 303.75 307.50 +2.75 2,360 18,020 -190
May02 020104 312.00 315.75 312.00 315.75 +3.25 704 3,374 +317
Jul02 020104 318.00 322.00 318.00 321.50 +2.50 52 1,863 +37
Sep02 020104 325.00 328.25 325.00 328.00 +3.50 23 1,030 +0
Dec02 020104 336.00 337.25 335.25 337.25 +3.25 7 661 +0
Total Volume and Open Interest 3,146 24,976 +164
Oats(CBOT)
Mar02 020104 212.00 214.50 209.00 210.00 -1.75 2,801 6,253 -216
May02 020104 195.00 197.50 192.00 193.00 -1.50 295 2,692 -10
Jul02 020104 172.25 174.00 170.00 172.25 -0.75 176 1,416 +54
Sep02 020104 142.75 143.00 142.75 143.00 +0.50 1 30 -1
Total Volume and Open Interest 3,400 11,847 -98
Rough Rice(CBOT)
Jan02 020104 3.61 3.63 3.60 3.63 unch 134 635 -77
Mar02 020104 3.85 3.85 3.77 3.82 -0.01 654 3,940 +156
May02 020104 4.04 4.04 3.98 4.04 unch 23 999 +5
Jul02 020104 4.25 4.26 4.25 4.26 -0.01 27 506 +17
Total Volume and Open Interest 899 6,449 +135
Live Cattle(CME)
Feb02 020104 70.475 70.475 69.700 70.075 -0.500 8,748 45,264 -860
Apr02 020104 73.500 73.500 73.100 73.250 -0.325 3,058 22,132 +445
Jun02 020104 69.875 69.975 69.600 69.725 -0.250 2,362 15,057 +236
Aug02 020104 69.850 70.000 69.700 69.800 -0.150 994 8,078 +239
Oct02 020104 71.350 71.500 71.200 71.450 -0.100 147 2,405 +52
Dec02 020104 71.700 71.750 71.625 71.625 -0.175 41 879 +8
Total Volume and Open Interest 15,351 93,816 +121
Feeder Cattle(CME)
Jan02 020104 85.350 85.375 84.900 85.275 -0.125 790 4,549 -93
Mar02 020104 84.250 84.350 83.750 84.100 -0.275 810 4,966 +104
Apr02 020104 83.650 83.800 83.400 83.750 -0.050 258 2,309 -7
May02 020104 83.700 83.850 83.500 83.625 -0.125 98 1,859 -19
Aug02 020104 84.650 84.750 84.400 84.750 +0.050 40 750 +7
Sep02 020104 84.500 84.550 84.500 84.525 +0.025 4 107 +0
Oct02 020104 84.200 84.200 84.150 84.150 -0.150 2 65 +2
Total Volume and Open Interest 2,002 14,630 -6
Lean Hogs(CME)
Feb02 020104 55.500 55.500 54.950 55.300 -0.300 3,107 15,255 -138
Apr02 020104 59.550 59.775 59.300 59.675 -0.250 1,756 6,734 +492
May02 020104 63.800 64.150 63.600 64.075 +0.050 84 1,475 +20
Jun02 020104 64.300 64.750 64.250 64.650 +0.100 181 2,148 +30
Jul02 020104 60.900 61.550 60.900 61.500 +0.500 77 948 +7
Aug02 020104 59.100 59.750 59.100 59.750 +0.375 72 492 +41
Oct02 020104 52.000 52.175 52.000 52.175 +0.175 28 514 +10
Dec02 020104 50.600 50.600 50.550 50.550 +0.050 17 265 +7
Total Volume and Open Interest 5,323 27,832 +470
Pork Bellies(CME)
Feb02 020104 80.200 80.350 78.500 78.725 -2.475 645 2,296 +123
Mar02 020104 80.300 80.300 78.925 79.100 -2.400 57 336 +16
May02 020104 81.500 81.500 80.700 80.850 -2.150 17 251 +15
Jul02 020104 81.450 81.450 81.300 81.300 -2.200 1 39 +0
Aug02 020104 80.250 80.250 80.000 80.000 -1.500 2 15 -2
Total Volume and Open Interest 722 2,937 +152
Cocoa(NYBOT)
Mar02 020104 1297 1391 1295 1386 +92 2,608 33,048 +65
May02 020104 1285 1372 1280 1366 +88 390 14,776 +109
Jul02 020104 1271 1360 1269 1346 +83 245 10,241 +149
Sep02 020104 1257 1330 1257 1329 +81 535 6,041 -404
Dec02 020104 1265 1265 1265 1265 +82 31 10,270 +30
Mar03 020104 1153 1232 1151 1231 +81 202 8,874 -23
May03 020104 1214 1214 1214 1214 +82 0 3,187 +0
Total Volume and Open Interest 4,921 93,265 +789
Coffee "C"(NYBOT)
Mar02 020104 48.00 48.90 47.40 48.55 +1.05 4,573 32,127 +156
May02 020104 49.70 50.90 49.40 50.50 +1.20 664 9,642 +29
Jul02 020104 51.80 52.50 51.50 52.40 +1.10 160 5,081 +26
Sep02 020104 53.60 54.15 53.30 54.00 +1.10 93 3,826 +47
Dec02 020104 55.80 56.40 55.70 56.25 +1.05 120 3,231 +30
Mar03 020104 58.20 58.65 58.20 58.65 +1.05 5 878 +1
Total Volume and Open Interest 5,628 54,814 +294
Orange Juice(NYBOT)
Jan02 020104 92.50 101.00 92.00 94.25 +2.90 185 767 -148
Mar02 020104 89.25 90.25 89.10 89.55 -0.50 1,646 12,444 -393
May02 020104 91.20 91.50 91.00 91.00 -0.75 211 1,491 +159
Jul02 020104 92.90 92.90 92.05 92.05 -1.00 14 219 -13
Sep02 020104 92.80 92.80 92.80 92.80 -1.25 8 143 -8
Total Volume and Open Interest 2,064 16,576 -403
Sugar #11(NYBOT)
Mar02 020104 7.61 7.66 7.56 7.64 -0.01 14,457 82,260 -1,454
May02 020104 6.90 6.97 6.90 6.95 unch 2,369 27,822 +848
Jul02 020104 6.43 6.49 6.43 6.47 +0.01 2,259 27,895 -20
Oct02 020104 6.40 6.43 6.39 6.42 +0.02 669 18,771 +291
Mar03 020104 6.51 6.53 6.50 6.53 +0.04 125 8,034 -115
Total Volume and Open Interest 19,978 172,880 -455
London Cocoa(LCE)
Mar02 020104 968 1029 960 1026 +56 2,818 58,628 -1,046
May02 020104 971 1030 963 1027 +54 443 34,743 +231
Jul02 020104 981 1039 974 1033 +48 338 30,870 +256
Sep02 020104 963 1023 963 1018 +51 73 13,254 -7
Dec02 020104 912 978 912 974 +49 2 9,157 +1
Mar03 020104 893 948 893 947 +47 100 9,073 +75
May03 020104 943 943 943 943 +47 8 964 +0
Total Volume and Open Interest 3,782 156,826 -490
London Coffee(LCE)
Jan02 020104 362.00 374.00 362.00 374.00 +10.00 119 4,352 -2,185
Mar02 020104 382.00 387.00 375.00 387.00 +8.00 1,467 44,677 +787
May02 020104 393.00 399.00 389.00 399.00 +7.00 362 23,301 +73
Jul02 020104 406.00 412.00 403.00 412.00 +7.00 382 17,644 +200
Sep02 020104 418.00 426.00 417.00 425.00 +7.00 358 13,870 +64
Nov02 020104 430.00 437.00 430.00 437.00 +7.00 105 6,153 -10
Total Volume and Open Interest 2,793 110,459 -1,071
London Sugar(LCE)
Mar02 020104 247.00 247.10 243.00 244.00 -3.30 3,216 20,236 -311
May02 020104 228.30 229.50 226.00 227.00 -2.30 586 10,070 +13
Aug02 020104 211.00 212.60 208.80 210.00 -2.30 261 11,528 +16
Oct02 020104 197.00 197.10 194.00 194.70 -3.50 20 5,565 +20
Dec02 020104 192.20 192.90 192.00 192.90 -3.90 100 1,029 +100
Total Volume and Open Interest 4,183 49,894 -162
Cotton(NYBOT)
Mar02 020104 35.95 38.07 35.60 36.62 +0.48 2,549 30,058 +25
May02 020104 37.40 39.30 37.15 38.09 +0.49 494 10,992 +148
Jul02 020104 38.90 40.74 38.40 39.59 +0.51 680 10,291 +121
Oct02 020104 42.40 42.40 41.65 41.65 +0.65 0 423 +0
Dec02 020104 41.90 43.95 41.70 42.64 +0.61 261 6,444 +33
Mar03 020104 45.70 45.70 44.15 44.15 +0.60 25 966 +10
Total Volume and Open Interest 4,078 60,638 +381
Lumber(CME)
Jan02 020104 245.0 247.0 237.7 241.7 -4.2 207 764 -101
Mar02 020104 260.0 261.8 253.2 254.8 -4.4 297 1,069 +97
May02 020104 269.5 269.5 264.0 265.5 -3.5 35 212 +22
Jul02 020104 274.0 274.0 269.1 269.1 +1.0 4 26 -1
Total Volume and Open Interest 543 2,074 +17
Crude Oil(NYM)
Feb02 020104 20.85 21.70 20.72 21.62 +1.25 64,010 131,248 +1,511
Mar02 020104 21.20 21.99 21.08 21.91 +1.27 35,141 59,365 +3,452
Apr02 020104 21.25 22.05 21.25 22.02 +1.25 9,904 33,854 +1,233
May02 020104 21.40 22.10 21.35 22.02 +1.17 4,860 19,854 +146
Jun02 020104 21.45 22.10 21.30 22.01 +1.12 5,929 32,170 +1,117
Jul02 020104 21.45 21.97 21.30 21.97 +1.07 1,444 13,991 +96
Aug02 020104 21.15 21.94 21.15 21.94 +1.04 1,058 12,574 -110
Sep02 020104 21.37 21.95 21.37 21.92 +1.00 946 12,930 +16
Oct02 020104 21.89 21.89 21.89 21.89 +0.94 115 10,292 -65
Nov02 020104 21.86 21.86 21.86 21.86 +0.89 241 8,266 +113
Total Volume and Open Interest 126,969 438,994 +9,444
Heating Oil(NYM)
Feb02 020104 57.25 58.75 56.75 58.59 +2.59 21,203 42,360 -914
Mar02 020104 57.30 58.95 57.00 58.90 +2.76 10,149 27,937 +302
Apr02 020104 56.70 58.75 56.70 58.65 +2.76 5,126 21,024 +1,804
May02 020104 56.50 58.20 56.50 58.20 +2.71 871 8,626 +285
Jun02 020104 56.75 58.40 56.70 58.40 +2.71 2,515 13,060 +180
Jul02 020104 57.60 58.85 57.40 58.85 +2.61 697 5,934 +8
Aug02 020104 58.15 59.50 58.05 59.50 +2.61 578 4,627 +222
Sep02 020104 59.20 60.25 58.80 60.25 +2.56 341 5,219 +211
Oct02 020104 60.00 61.05 59.95 61.05 +2.51 132 2,881 +101
Nov02 020104 60.70 61.75 60.40 61.75 +2.46 32 3,303 +38
Total Volume and Open Interest 42,504 150,517 +2,599
Unleaded Gas(NYM)
Feb02 020104 61.30 63.40 60.70 62.84 +2.39 18,860 37,303 -564
Mar02 020104 62.10 64.10 61.75 63.67 +2.50 5,679 18,048 +597
Apr02 020104 67.70 69.50 67.60 69.32 +2.50 4,338 18,840 +891
May02 020104 68.50 69.70 68.00 69.62 +2.50 2,007 14,632 +427
Jun02 020104 67.80 69.27 67.50 69.27 +2.45 1,017 10,092 +28
Jul02 020104 67.20 68.47 66.90 68.47 +2.37 702 7,988 +11
Aug02 020104 67.10 67.27 67.10 67.27 +2.27 495 7,329 +261
Sep02 020104 64.30 65.52 64.25 65.52 +2.22 804 8,348 +140
Total Volume and Open Interest 34,007 123,600 +1,875
Natural Gas(NYM)
Feb02 020104 2.320 2.330 2.250 2.275 +0.007 38,811 66,210 +8,575
Mar02 020104 2.325 2.330 2.240 2.265 +0.002 18,888 42,053 +3,495
Apr02 020104 2.305 2.320 2.260 2.288 +0.010 14,819 42,879 +3,368
May02 020104 2.380 2.395 2.330 2.352 +0.014 6,789 23,429 +1,436
Jun02 020104 2.445 2.450 2.400 2.421 +0.018 4,512 21,719 +1,297
Jul02 020104 2.505 2.510 2.460 2.483 +0.025 1,578 16,905 +252
Aug02 020104 2.550 2.555 2.515 2.536 +0.026 1,830 15,748 +633
Sep02 020104 2.560 2.580 2.530 2.551 +0.026 636 14,900 +289
Total Volume and Open Interest 101,700 424,654 +19,703
Brent Crude Oil(IPE)
Feb02 020104 20.90 22.20 20.90 22.18 +1.52 33,336 89,644 -4,030
Mar02 020104 20.42 21.40 20.40 21.36 +1.26 35,322 78,571 +1,908
Apr02 020104 20.29 21.09 20.25 21.09 +1.13 10,554 21,002 +1,601
May02 020104 20.32 20.96 20.22 20.96 +1.00 2,985 10,083 +611
Jun02 020104 20.36 21.00 20.20 20.93 +0.93 4,841 24,079 +339
Jul02 020104 20.30 20.90 20.20 20.90 +0.88 1,306 7,522 -123
Aug02 020104 20.30 20.90 20.25 20.90 +0.85 1,175 6,209 +175
Sep02 020104 20.23 20.89 20.23 20.89 +0.81 1,670 5,613 +495
Total Volume and Open Interest 95,000 288,851 +2,848
Gas Oil(IPE)
Jan02 020104 172.25 175.50 172.25 174.00 +2.25 11,111 28,018 -2,041
Feb02 020104 173.50 176.00 173.25 174.50 +1.50 12,538 33,530 +1,584
Mar02 020104 174.00 176.25 174.00 175.00 +1.50 3,614 11,731 -1,445
Apr02 020104 176.00 176.25 175.00 175.75 +1.50 1,772 8,635 +883
May02 020104 176.25 176.75 175.75 176.75 +1.50 1,523 5,953 +240
Jun02 020104 177.00 178.25 177.00 178.00 +1.50 1,326 20,074 +15
Jul02 020104 179.00 179.25 179.00 179.25 +1.25 0 3,121 +0
Aug02 020104 180.00 180.50 179.50 180.50 +0.75 100 2,574 +100
Total Volume and Open Interest 32,184 151,610 -714
US Dollar Index(NYBOT)
Mar02 020104 116.45 116.99 116.45 116.75 +0.21 546 4,670 -168
Jun02 020104 117.25 117.25 117.25 117.25 +0.21 2 2,020 -1
Sep02 020104 117.75 117.75 117.75 117.75 +0.21 0 2 +0
Total Volume and Open Interest 548 6,692 -169
Australian Dollar(IMM)
Mar02 020104 51.58 51.92 51.48 51.86 +0.61 1,732 17,676 -354
Jun02 020104 51.65 51.65 51.59 51.59 +0.61 12 372 -10
Sep02 020104 51.32 51.32 51.32 51.32 +0.61      
Total Volume and Open Interest 1,744 18,068 -364
British Pound(IMM)
Mar02 020104 143.48 144.10 143.30 144.04 +0.90 5,334 24,850 +181
Jun02 020104 143.34 143.34 143.34 143.34 +0.90 11 56 +2
Sep02 020104 142.64 142.64 142.64 142.64 +0.90      
Total Volume and Open Interest 5,345 24,906 +183
Canadian Dollar(IMM)
Mar02 020104 62.55 62.67 62.48 62.58 +0.01 3,349 55,818 +207
Jun02 020104 62.55 62.63 62.54 62.61 +0.01 34 2,906 +13
Sep02 020104 62.63 62.66 62.62 62.66 +0.01 2 852 +0
Dec02 020104 62.70 62.75 62.62 62.72 +0.01 6 706 +1
Total Volume and Open Interest 3,391 60,287 +221
Japanese Yen(IMM)
Mar02 020104 76.68 76.78 76.44 76.61 +0.47 19,086 110,521 +357
Jun02 020104 77.09 77.09 76.98 76.98 +0.47 3 20,616 -9
Sep02 020104 77.44 77.44 77.44 77.44 +0.47 0 29 +0
Total Volume and Open Interest 19,089 131,493 +348
Swiss Franc(IMM)
Mar02 020104 60.57 60.72 60.49 60.57 -0.09 5,118 28,476 -917
Jun02 020104 60.71 60.71 60.61 60.61 -0.09 0 109 +0
Sep02 020104 60.71 60.71 60.71 60.71 -0.09      
Total Volume and Open Interest 5,120 28,608 -917
EuroFX(IMM)
Mar02 020104 89.33 89.55 89.14 89.27 -0.47 15,436 95,560 -1,478
Jun02 020104 89.06 89.20 88.92 89.01 -0.48 16 616 -11
Sep02 020104 88.83 88.83 88.83 88.83 -0.49 5 45 -1
Total Volume and Open Interest 15,466 96,261 -1,488
Mexican Peso(IMM)
Mar02 020104 10850.0 10860.0 10755.0 10762.0 -83.0 2,164 27,773 -207
Jun02 020104 10610.0 10615.0 10567.0 10567.0 -83.0 32 248 +22
Total Volume and Open Interest 2,253 28,271 -160
30-Year T-Bonds(CBOT)
Mar02 020104 100~22 101~02 99~10 100~07 -0~10 124,909 422,970 -3,934
Jun02 020104 99~11 99~27 98~06 99~01 -0~10 541 32,596 +190
Sep02 020104 97~31 97~31 97~31 97~31 -0~09 71 52 -13
Total Volume and Open Interest 125,521 455,618 -3,757
Municipal Bonds(CBOT)
Mar02 020104 102~18 102~29 101~19 102~11 -0~05 1,043 7,453 +35
Jun02 020104 101~13 101~13 101~13 101~13 -0~05 1 0 -1
Total Volume and Open Interest 1,044 7,453 +34
10-Year T-Notes(CBOT)
Mar02 020104 104~220 104~270 103~275 104~175 -0~010 165,319 543,671 -808
Jun02 020104 102~300 103~140 102~170 103~070 -0~005 1,404 3,980 +131
Total Volume and Open Interest 166,723 547,651 -677
5-Year T-Notes(CBOT)
Mar02 020104 105~105 105~145 104~275 105~105 -0~005 44,529 454,187 +4,421
Jun02 020104 104~120 104~120 104~120 104~120 -0~015 0 200 +0
Total Volume and Open Interest 44,529 454,387 +4,421
2 Year T-Notes(CBOT)
Mar02 020104 104~036 104~040 104~012 104~038 +0~002 9,219 74,052 +4,466
Total Volume and Open Interest 9,219 74,052 +4,466
3-Mth T-Bills(IMM)
Mar02 020104 98.22 98.22 98.22 98.22 unch 173 525 -4
Total Volume and Open Interest 173 525 -4
Eurodollars(IMM)
Mar02 020104 97.990 98.025 97.970 98.000 unch 90,050 692,666 -4,851
Jun02 020104 97.590 97.625 97.500 97.580 -0.010 120,018 620,425 -3,262
Sep02 020104 97.005 97.050 96.930 97.020 +0.010 125,582 567,671 -597
Dec02 020104 96.310 96.370 96.250 96.365 +0.050 89,648 542,710 -6,480
Mar03 020104 95.640 95.715 95.570 95.710 +0.070 45,586 350,603 +5,699
Jun03 020104 94.995 95.075 94.925 95.070 +0.075 25,963 216,871 +3,414
Sep03 020104 94.515 94.580 94.450 94.575 +0.055 22,902 187,762 +3,578
Dec03 020104 94.180 94.240 94.105 94.230 +0.050 21,984 139,831 +5,196
Mar04 020104 94.045 94.110 94.000 94.085 +0.035 9,775 122,853 +1,176
Jun04 020104 93.910 93.970 93.835 93.940 +0.030 9,119 107,721 +3,735
Sep04 020104 93.805 93.855 93.745 93.820 +0.025 7,948 96,683 +557
Dec04 020104 93.640 93.700 93.570 93.660 +0.020 8,623 63,910 -558
Total Volume and Open Interest 619,373 4,306,372 +9,278
3-Mth Euro-Yen(IMM)
Mar02 020104 99.85 99.85 99.85 99.85 +0.01 695 10,864 +408
Jun02 020104 99.87 99.87 99.87 99.87 unch 102 11,586 -40
Sep02 020104 99.85 99.86 99.85 99.86 unch 4 2,846 +3
Dec02 020104 99.84 99.84 99.83 99.83 unch 0 1,492 -1
Mar03 020104 99.79 99.79 99.79 99.79 unch 120 1,793 +12
Jun03 020104 99.77 99.77 99.77 99.77 unch 3 1,167 -3
Sep03 020104 99.73 99.73 99.73 99.73 unch 3 369 -5
Dec03 020104 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020104 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020104 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 927 30,966 +374
3-Mth Euro-Yen(SIMEX)
Mar02 020104 99.84 99.85 99.84 99.84 unch 234 78,625 +125
Jun02 020104 99.87 99.88 99.86 99.87 unch 100 80,314 -2,551
Sep02 020104 99.86 99.86 99.86 99.86 unch 68 26,920 +21
Dec02 020104 99.83 99.83 99.83 99.83 +0.00 106 13,265 +100
Mar03 020104 99.79 99.79 99.79 99.79 unch 44 21,625 +35
Jun03 020104 99.78 99.78 99.78 99.78 unch 70 20,886 +57
Sep03 020104 99.73 99.73 99.73 99.73 unch 8 12,075 -8
Dec03 020104 99.65 99.66 99.65 99.66 unch 0 3,612 +0
Total Volume and Open Interest 630 271,818 -2,221
German Euro-Bund(EUREX)
Mar02 020104 107.57 107.63 107.07 107.35 -0.23 652,159 539,066 +6,657
Jun02 020104 106.66 106.72 106.59 106.59 -0.24 3,312 5,558 +531
Sep02 020104 105.56 105.56 105.56 105.56 -0.23 2,518 245 -260
Total Volume and Open Interest 657,989 544,869 +6,928
German Euro-Bobl(EUREX)
Mar02 020104 106.55 106.57 106.22 106.36 -0.21 281,743 372,566 -6
Jun02 020104 105.61 105.61 105.61 105.61 -0.21 154 1,959 +0
Sep02 020104 105.11 105.11 105.11 105.11 -0.22 331 0 +0
Total Volume and Open Interest 282,228 374,525 -6
Long Gilt(LIFFE)
Mar02 020104 113~21 113~31 113~15 113~19 -0~10 21,528 65,696 +213
Jun02 020104 112~23 112~23 112~23 112~23 -0~10 0 50 +0
Total Volume and Open Interest 21,528 65,746 +213
3-Mth Short Sterling(LIFFE)
Mar02 020104 95.94 95.94 95.84 95.86 -0.12 26,701 0 +0
Jun02 020104 95.62 95.62 95.47 95.50 -0.16 35,282 0 +0
Sep02 020104 95.18 95.20 95.05 95.08 -0.17 31,665 0 +0
Total Volume and Open Interest 125,931    
3-Mth Euribor(LIFFE)
Mar02 020104 96.835 96.845 96.775 96.790 -0.050 96,498 509,519 -9,508
Jun02 020104 96.830 96.830 96.735 96.750 -0.070 61,259 399,362 +2,859
Sep02 020104 96.610 96.615 96.500 96.515 -0.090 47,208 247,927 +1,205
Total Volume and Open Interest 272,187 1,746,132 -3,941
3-Mth Aus T-Bills(SFE)
Mar02 020104 95.79 95.80 95.77 95.79 +0.01 6,726 129,925 +5,328
Jun02 020104 95.75 95.75 95.71 95.73 +0.01 4,080 62,207 +3,718
Sep02 020104 95.50 95.50 95.47 95.48 +0.01 1,256 27,223 +960
Dec02 020104 95.10 95.10 95.08 95.09 +0.01 206 21,087 +158
Mar03 020104 94.65 94.66 94.65 94.66 +0.02 95 13,076 +95
Jun03 020104 94.28 94.29 94.28 94.29 +0.01 58 8,615 +58
Sep03 020104 94.02 94.03 94.02 94.03 +0.01 161 8,870 +161
Dec03 020104 93.83 93.85 93.83 93.85 +0.01 150 3,498 +149
Mar04 020104 93.74 93.74 93.74 93.74 +0.01 0 2,132 +0
Jun04 020104 93.66 93.66 93.65 93.66 +0.02 0 1,239 -2
Total Volume and Open Interest 12,842 280,127 +10,735
10-Year Aus T-Bonds(SFE)
Mar02 020104 93.97 93.97 93.90 93.92 +0.01 2,077 100,635 +6,362
Jun02 020104 93.92 93.92 93.92 93.92 +0.01      
Total Volume and Open Interest 7,413 100,635 +6,362
3-Year Aus T-Bonds(SFE)
Mar02 020104 94.67 94.67 94.63 94.64 +0.01 14,889 192,652 +12,378
Jun02 020104 94.64 94.64 94.64 94.64 +0.01      
Total Volume and Open Interest 14,889 192,652 +12,378
Gold(CMX)
Feb02 020104 278.8 279.8 277.6 279.2 +0.7 18,026 66,889 +781
Apr02 020104 279.0 280.5 278.3 279.8 +0.7 1,040 8,470 +93
Jun02 020104 279.6 280.8 279.2 280.4 +0.7 232 9,177 +73
Aug02 020104 280.2 280.9 280.2 280.9 +0.7 0 3,275 +0
Oct02 020104 281.4 281.4 281.4 281.4 +0.7 0 2,821 +0
Dec02 020104 281.1 282.4 281.1 281.9 +0.7 10 11,772 +4
Total Volume and Open Interest 19,308 116,170 +927
Silver(CMX)
Mar02 020104 465.0 467.5 452.0 465.0 +4.2 13,014 42,302 +232
May02 020104 464.0 467.0 454.0 464.7 +4.0 372 6,178 +101
Jul02 020104 463.0 465.0 453.0 464.6 +4.2 591 5,550 +489
Sep02 020104 465.5 465.5 464.8 464.8 +4.2 9 1,524 -2
Dec02 020104 460.0 467.0 455.0 464.9 +4.2 216 5,902 +134
Total Volume and Open Interest 14,244 64,069 +985
Platinum(NYM)
Jan02 020104 475.0 478.2 472.0 478.2 -7.3 55 150 -14
Apr02 020104 475.0 475.0 468.0 473.2 -5.8 273 6,076 +171
Jul02 020104 467.2 467.2 467.2 467.2 -5.8 2 75 +0
Oct02 020104 464.2 464.2 464.2 464.2 -5.8 0 35 +0
Total Volume and Open Interest 330 6,336 +157
Palladium(NYME)
Mar02 020104 425.00 427.00 424.20 425.50 -9.70 33 1,227 -6
Jun02 011127 310.00 310.00 310.00 310.00        
Sep02 020104 423.50 423.50 423.50 423.50 -9.70 0 10 +0
Total Volume and Open Interest 33 1,237 -6
Copper(CMX)
Mar02 020104 66.95 67.60 66.90 67.45 +1.05 8,302 41,262 -61
May02 020104 67.55 68.05 67.55 68.05 +1.05 143 5,482 -45
Jul02 020104 68.15 68.70 68.15 68.65 +1.05 160 6,793 +81
Sep02 020104 68.60 69.35 68.60 69.25 +1.05 288 3,689 -12
Dec02 020104 69.95 70.05 69.90 70.05 +1.00 478 5,836 +542
Total Volume and Open Interest 9,932 74,153 -25
DJIA Index(CBOT)
Mar02 020104 10170 10280 10170 10269 +89 13,866 20,170 +198
Jun02 020104 10240 10285 10210 10280 +89 33 421 +14
Sep02 020104 10298 10298 10298 10298 +89 0 75 +0
Dec02 020104 10328 10328 10328 10328 +89 0 110 +0
Total Volume and Open Interest 13,899 20,776 +212
S & P 500(CME)
Mar02 020104 1171.00 1178.30 1163.70 1175.30 +8.90 57,615 472,023 -280
Jun02 020104 1173.50 1180.00 1173.50 1178.00 +9.00 788 13,082 -184
Sep02 020104 1181.60 1181.60 1181.60 1181.60 +9.10 465 2,079 +32
Dec02 020104 1186.60 1186.60 1186.60 1186.60 +9.10 0 1,597 +0
Total Volume and Open Interest 58,870 488,923 -434
S & P 500 E-Mini(Globex)
Mar02 020104 1167.00 1178.25 1163.75 1175.25 +8.75 209,639 66,239 +5,671
Jun02 020104 1180.00 1180.00 1178.00 1178.00 +9.00 12 7 +6
Total Volume and Open Interest 209,651 66,246 +5,677
NASDAQ 100(CME)
Mar02 020104 1690.00 1705.00 1649.00 1679.00 +6.50 14,671 48,750 +1,411
Jun02 020104 1687.00 1687.00 1687.00 1687.00 +6.50 0 6 +0
Sep02 020104 1695.00 1695.00 1695.00 1695.00 +6.50      
Total Volume and Open Interest 14,671 48,756 +1,411
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020104 1673.0 1704.5 1649.5 1679.0 +6.5 149,947 56,888 +2,090
Jun02 020104 1690.0 1690.0 1687.0 1687.0 +6.5 0 2 +0
Total Volume and Open Interest 149,947 56,890 +2,090
NYSE Composite(NYBOT)
Mar02 020104 595.25 597.95 593.00 597.95 +4.00 1,521 3,227 +320
Jun02 020104 598.15 598.15 598.15 598.15 +4.00 0 420 +0
Sep02 020104 598.35 598.35 598.35 598.35 +4.00 0 200 +0
Total Volume and Open Interest 1,521 3,847 +320
S & P Midcap 400(CME)
Mar02 020104 514.50 520.00 514.00 519.00 +5.50 1,077 14,090 +212
Jun02 020104 520.00 520.00 520.00 520.00 +5.50      
Sep02 020104 524.00 524.00 524.00 524.00 +5.50      
Total Volume and Open Interest 1,077 14,090 +212
Russell 2000(CME)
Mar02 020104 499.00 502.50 494.50 501.00 +3.90 2,924 27,929 -169
Jun02 020104 502.00 502.00 502.00 502.00 +3.90 5 5 +5
Sep02 020104 504.00 504.00 504.00 504.00 +3.90      
Total Volume and Open Interest 2,929 27,934 -164
Value Line(KCBT)
Mar02 020104 1272.00 1283.00 1267.00 1280.00 +11.00 79 345 +59
Total Volume and Open Interest 79 345 +59
Nikkei 225(CME)
Mar02 020104 10850 10965 10830 10955 +215 1,177 13,719 +518
Jun02 020104 10950 10950 10950 10950 +215 0 34 +0
Total Volume and Open Interest 1,177 13,753 +518
Nikkei 225(SIMEX)
Mar02 020104 10720 10885 10675 10810 +380 5,346 73,587 -1,042
Jun02 020104 10765 10765 10765 10765 +380 0 24 +0
Sep02 020104 10770 10770 10770 10770 +380      
Total Volume and Open Interest 5,346 73,611 -1,042
CAC 40(MATIF)
Jan02 020104 4710.0 4732.0 4670.0 4693.5 +0.5 969 387,708 +13,707
Feb02 020104 4737.5 4737.5 4696.0 4704.5 +0.5 69 6,462 +0
Mar02 020104 4736.0 4753.0 4698.0 4716.5 +1.5 3 101,757 +1,808
Total Volume and Open Interest 52,195 544,104 +15,515
DAX Index(EUREX)
Mar02 020104 5348.0 5389.0 5293.0 5330.0 +16.0 46,323 118,644 +1,460
Jun02 020104 5395.0 5426.5 5364.0 5376.0 +18.0 264 5,772 -47
Sep02 020104 5418.5 5418.5 5418.5 5418.5 +18.5 36 108 +18
Total Volume and Open Interest 46,623 124,524 +1,431
FT-SE 100(LIFFE)
Mar02 020104 5337.50 5371.00 5296.50 5326.00 +1.00 24,609 338,027 +1,656
Jun02 020104 5351.00 5374.50 5340.50 5340.50 +2.00 39 25,549 +0
Sep02 020104 5360.00 5363.00 5360.00 5363.00 +4.00 0 166 +0
Total Volume and Open Interest 24,648 363,742 +1,656
SPI 200(SFE)
Mar02 020104 3427.0 3446.0 3421.0 3444.0 +29.0 7,713 120,543 +4,074
Jun02 020104 3451.0 3457.0 3451.0 3457.0 +30.0 0 1,586 +0
Sep02 020104 3471.0 3471.0 3471.0 3471.0 +30.0 0 404 +0
Total Volume and Open Interest 7,713 122,579 +4,074
GSCI(CME)
Jan02 020104 173.10 175.25 172.45 175.25 +4.95 411 20,103 +239
Feb02 020104 174.50 177.00 174.20 177.00 +5.00 48 118 +39
Mar02 020104 177.80 177.80 177.80 177.80 +4.55      
Total Volume and Open Interest 459 20,221 +278
Bridge CRB Index(NYBOT)
Feb02 020104 192.75 193.50 192.75 193.30 +1.85 18 219 +13
Apr02 020104 194.30 194.30 194.30 194.30 +1.85 0 62 +0
Jun02 020104 196.30 196.30 196.30 196.30 +1.80 0 10 +0
Total Volume and Open Interest 24 393 +14
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

Newsflash

An options trader can be right on price direction; but, if he buys high volatility or sells low volatility, he can still lose money.

MRCI volatility charts, updated daily and available to MRCI ONLINE subscribers, overlay current historical and implied volatility
levels onto a graph depicting "normal" levels and seasonal trends throughout the year.

MRCI's Implied Volatility Report, (as shown below) apprises options traders of whether and by how much volatility may be greater or lesser than average.

MRCI ONLINE subscribers & Free Trial Guests can automatically receive a copy of this report via email each night! Join this list!