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 March 01, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020301 436.50 447.00 436.00 446.50 +10.75 12,011 13,458 -4,247
May02 020301 440.00 452.50 440.00 451.50 +11.25 35,795 72,723 -1,243
Jul02 020301 445.00 457.00 445.00 455.50 +10.25 6,077 43,400 +172
Aug02 020301 447.00 456.00 447.00 455.50 +10.25 1,375 4,398 +141
Sep02 020301 447.50 457.00 447.00 455.50 +9.50 144 1,984 +32
Nov02 020301 451.50 461.75 451.00 460.50 +9.50 2,406 22,553 +310
Jan03 020301 459.00 466.50 459.00 466.50 +8.50 95 1,181 +26
Total Volume and Open Interest 57,928 160,664 -4,814
Soybean Meal(CBOT)
Mar02 020301 153.20 155.80 152.50 155.60 +2.50 8,019 7,974 -1,631
May02 020301 151.10 153.90 150.40 153.00 +1.90 13,463 46,549 +1,304
Jul02 020301 151.30 154.10 150.30 153.10 +1.80 6,866 33,742 +878
Aug02 020301 150.50 153.10 150.20 152.50 +2.20 701 9,935 -82
Sep02 020301 149.40 152.50 149.30 152.00 +2.60 391 8,932 +60
Oct02 020301 152.50 152.50 150.00 150.10 +1.30 178 6,121 +36
Dec02 020301 149.70 152.80 149.10 151.50 +1.90 2,200 19,000 -126
Jan03 020301 151.30 151.30 151.30 151.30 +1.00 123 1,763 +67
Total Volume and Open Interest 31,961 135,189 +505
Soybean Oil(CBOT)
Mar02 020301 15.32 15.85 15.32 15.85 +0.59 13,866 7,998 -2,481
May02 020301 15.55 16.07 15.55 16.05 +0.57 18,138 69,552 +1,909
Jul02 020301 15.83 16.29 15.80 16.28 +0.55 8,785 41,472 +1,743
Aug02 020301 15.96 16.39 15.94 16.39 +0.55 2,071 8,753 -585
Sep02 020301 16.08 16.52 16.08 16.52 +0.56 1,300 7,428 +292
Oct02 020301 16.27 16.65 16.27 16.65 +0.57 254 6,111 +180
Dec02 020301 16.52 17.00 16.46 17.00 +0.63 643 13,433 +176
Jan03 020301 17.15 17.15 17.15 17.15 +0.60 0 1,341 +0
Total Volume and Open Interest 45,059 161,347 +1,236
Canola(WCE)
Mar02 020301 334.5 338.2 334.5 338.2 +3.5 498 1,567 -146
May02 020301 339.9 343.0 338.8 342.5 +3.1 5,152 28,898 +1,025
Jul02 020301 339.0 342.5 339.0 342.2 +2.6 844 9,089 +116
Sep02 020301 329.1 329.1 329.1 329.1 +0.9 0 101 +0
Nov02 020301 325.5 328.0 324.5 328.0 +3.8 1,352 13,094 -436
Total Volume and Open Interest 7,846 52,750 +559
Corn(CBOT)
Mar02 020301 200.25 201.00 198.75 200.50 unch 24,244 12,044 -11,853
May02 020301 207.50 209.00 206.25 208.50 +1.00 40,584 201,922 +2,868
Jul02 020301 214.50 216.00 213.00 215.50 +1.25 8,158 108,298 +547
Sep02 020301 221.00 222.50 220.25 222.25 +1.75 1,932 31,262 +678
Dec02 020301 230.00 231.75 229.00 231.50 +1.75 3,917 63,558 +474
Mar03 020301 238.25 240.00 237.75 239.75 +2.00 481 8,600 +110
Total Volume and Open Interest 79,495 432,844 -7,117
Wheat(CBOT)
Mar02 020301 268.00 270.50 267.00 270.00 +2.75 9,246 4,322 -5,030
May02 020301 277.00 279.50 275.50 278.50 +2.50 26,766 66,030 +5,875
Jul02 020301 283.00 285.75 282.00 284.75 +2.25 7,719 30,415 +154
Sep02 020301 288.00 290.00 287.00 289.25 +3.75 481 5,574 +147
Dec02 020301 297.00 299.50 296.50 299.00 +2.25 673 9,073 +47
Total Volume and Open Interest 44,958 116,031 +1,215
Wheat(KCBT)
Mar02 020301 277.00 279.50 276.50 279.50 +2.75 2,420 2,113 -1,828
May02 020301 285.00 287.50 284.50 286.75 +2.75 5,885 31,284 +1,385
Jul02 020301 292.00 293.50 291.50 293.50 +2.00 2,552 19,268 +640
Sep02 020301 297.75 299.50 297.75 299.50 +2.50 553 3,236 +268
Dec02 020301 308.25 310.00 308.00 310.00 +2.75 341 5,075 +174
Total Volume and Open Interest 11,877 61,797 +764
Wheat(MGE)
Mar02 020301 288.75 291.75 288.25 289.50 +2.50 890 603 -369
May02 020301 296.00 299.00 295.50 298.25 +3.50 2,607 13,492 +180
Jul02 020301 302.50 306.50 302.00 305.75 +3.25 357 4,334 +50
Sep02 020301 310.50 312.75 309.75 312.75 +3.75 359 2,212 +178
Dec02 020301 320.00 322.00 319.50 322.00 +4.00 28 1,251 +1
Total Volume and Open Interest 4,293 22,042 +70
Oats(CBOT)
Mar02 020301 225.75 235.00 225.75 234.75 +9.00 2,152 1,609 -816
May02 020301 202.00 205.00 200.50 203.00 +1.00 2,013 6,105 +962
Jul02 020301 172.75 175.00 172.25 174.75 +2.25 198 1,761 +7
Sep02 020301 146.50 147.50 146.50 147.50 +2.50 22 275 +9
Total Volume and Open Interest 4,599 12,353 +180
Rough Rice(CBOT)
Mar02 020301 3.52 3.56 3.51 3.56 +0.03 362 1,011 -268
May02 020301 3.75 3.79 3.73 3.79 +0.03 486 3,792 +217
Jul02 020301 3.96 4.01 3.95 4.01 +0.03 7 712 +6
Sep02 020301 4.20 4.21 4.20 4.21 unch 10 186 +7
Total Volume and Open Interest 915 6,864 +2
Live Cattle(CME)
Apr02 020301 74.550 74.950 74.500 74.675 +0.475 6,128 42,889 -469
Jun02 020301 69.850 70.200 69.800 70.050 +0.425 1,480 22,360 +70
Aug02 020301 69.700 70.000 69.650 69.725 +0.175 404 13,777 +156
Oct02 020301 71.800 72.000 71.600 71.625 +0.100 354 8,323 +153
Dec02 020301 72.400 72.600 72.375 72.400 +0.200 82 2,593 +17
Feb03 020301 73.400 73.450 73.400 73.450 +0.150 9 946 +6
Total Volume and Open Interest 8,457 90,888 -406
Feeder Cattle(CME)
Mar02 020301 81.900 82.000 81.300 81.425 -0.050 506 4,015 -87
Apr02 020301 81.850 82.050 81.400 81.600 +0.050 564 5,387 +28
May02 020301 82.700 82.775 82.300 82.600 +0.225 476 3,601 -26
Aug02 020301 84.450 84.450 83.950 84.050 -0.025 111 1,895 -11
Sep02 020301 84.250 84.250 84.000 84.000 -0.150 2 332 +2
Oct02 020301 84.100 84.100 83.950 83.950 -0.150 14 305 +0
Nov02 020301 84.925 84.925 84.700 84.700 -0.200 0 170 +0
Total Volume and Open Interest 1,675 15,718 -94
Lean Hogs(CME)
Apr02 020301 60.300 60.300 59.700 59.875 -0.475 4,395 17,135 -313
May02 020301 66.750 67.050 66.700 66.925 -0.050 285 2,686 +53
Jun02 020301 66.750 66.900 66.425 66.750 -0.175 1,177 5,268 +266
Jul02 020301 63.200 63.225 62.875 63.050 -0.125 251 2,305 +152
Aug02 020301 61.150 61.150 60.750 61.000 -0.175 66 1,032 +15
Oct02 020301 52.050 52.350 52.050 52.350 +0.125 68 964 -2
Dec02 020301 49.700 49.800 49.600 49.800 +0.050 25 623 +18
Feb03 020301 51.400 51.400 51.225 51.225 -0.125 0 77 +0
Total Volume and Open Interest 6,267 30,090 +189
Pork Bellies(CME)
Mar02 020301 82.200 82.250 80.800 82.225 +0.175 433 799 +11
May02 020301 84.000 84.000 82.400 83.500 -0.250 708 2,164 +188
Jul02 020301 84.250 84.250 83.150 84.200 -0.150 51 232 +12
Aug02 020301 82.000 82.000 82.000 82.000 unch 2 26 +0
Feb03 020301 73.900 73.900 73.900 73.900 unch 1 5 +1
Total Volume and Open Interest 1,195 3,227 +212
Cocoa(NYBOT)
Mar02 020301 1480 1515 1480 1515 +49 48 532 -44
May02 020301 1460 1497 1459 1495 +45 2,355 33,307 -77
Jul02 020301 1450 1485 1450 1484 +44 242 14,616 -16
Sep02 020301 1435 1464 1435 1464 +42 86 8,724 +15
Dec02 020301 1393 1406 1393 1406 +43 265 10,580 +118
Mar03 020301 1345 1355 1345 1355 +45 338 10,257 +118
May03 020301 1340 1340 1340 1340 +42 114 4,497 +101
Total Volume and Open Interest 3,481 95,319 +238
Coffee "C"(NYBOT)
Mar02 020301 45.00 45.85 44.95 45.85 +1.10 111 1,315 -121
May02 020301 46.70 47.60 46.30 47.35 +1.05 3,712 32,658 +218
Jul02 020301 48.75 49.60 48.55 49.45 +1.05 1,177 13,451 +7
Sep02 020301 50.80 51.35 50.60 51.35 +1.05 478 7,834 -12
Dec02 020301 52.75 53.40 52.55 53.25 +1.15 208 5,050 -7
Mar03 020301 54.25 54.75 54.10 54.65 +1.10 115 3,064 -27
Total Volume and Open Interest 5,912 63,965 +35
Orange Juice(NYBOT)
Mar02 020301 92.75 92.75 92.00 92.05 -0.50 1,071 1,023 -547
May02 020301 90.80 91.00 89.60 89.85 -0.90 2,092 10,463 +674
Jul02 020301 90.00 90.30 89.00 89.30 -0.90 155 1,755 -11
Sep02 020301 90.00 90.00 89.25 89.25 -0.25 71 576 +15
Nov02 020301 89.55 89.75 89.05 89.05 -0.45 71 1,465 +9
Total Volume and Open Interest 3,515 15,920 +177
Sugar #11(NYBOT)
May02 020301 5.80 6.01 5.74 5.97 +0.28 20,889 94,713 +522
Jul02 020301 5.18 5.40 5.16 5.37 +0.25 3,717 45,692 +341
Oct02 020301 5.32 5.52 5.31 5.49 +0.24 2,201 30,283 +599
Mar03 020301 5.72 5.89 5.70 5.87 +0.21 698 11,610 -436
May03 020301 5.80 5.93 5.80 5.92 +0.21 182 4,070 -77
Total Volume and Open Interest 38,230 198,960 -4,954
London Cocoa(LCE)
Mar02 020301 1115 1143 1105 1142 +24 1,245 35,317 -498
May02 020301 1137 1168 1125 1163 +25 2,312 41,709 -45
Jul02 020301 1160 1182 1144 1180 +25 223 37,725 +31
Sep02 020301 1120 1147 1110 1147 +19 268 14,568 -29
Dec02 020301 1070 1085 1045 1084 +16 240 13,810 +88
Mar03 020301 1032 1048 1032 1048 +17 10 14,297 +5
May03 020301 1039 1046 1038 1044 +15 400 3,098 +400
Total Volume and Open Interest 5,098 166,888 +352
London Coffee(LCE)
Mar02 020301 446.00 458.00 445.00 447.00 -8.00 2,416 6,379 -7,931
May02 020301 450.00 463.00 448.00 452.00 -9.00 5,461 42,293 +1,901
Jul02 020301 466.00 469.00 455.00 458.00 -8.00 1,355 24,161 -43
Sep02 020301 475.00 480.00 465.00 468.00 -7.00 389 19,475 +43
Nov02 020301 480.00 485.00 474.00 476.00 -4.00 131 9,701 +35
Jan03 020301 488.00 488.00 483.00 483.00 -4.00 116 3,782 +53
Total Volume and Open Interest 9,956 107,200 -5,916
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020301 212.00 217.00 211.50 216.40 +5.40 2,082 17,522 -866
Aug02 020301 193.00 197.00 192.40 196.40 +4.40 916 16,159 +275
Oct02 020301 179.70 181.60 177.90 181.40 +3.90 257 8,639 +87
Dec02 020301 180.30 182.90 178.90 182.90 +3.40 93 1,901 -22
Total Volume and Open Interest 3,390 47,397 -487
Cotton(NYBOT)
Mar02 020301 34.50 34.80 34.50 34.55 +0.85 40 85 -54
May02 020301 35.80 36.20 35.55 36.06 +0.18 4,958 27,487 +32
Jul02 020301 37.50 37.74 37.10 37.55 +0.10 915 16,112 +132
Oct02 020301 39.99 40.10 39.90 39.90 +0.15 8 570 +3
Dec02 020301 40.96 41.20 40.70 41.18 +0.29 895 15,513 +266
Mar03 020301 42.30 42.75 42.25 42.75 +0.30 8 1,532 +8
Total Volume and Open Interest 6,834 63,537 +387
Lumber(CME)
Mar02 020301 310.0 313.6 298.0 301.6 -9.4 334 1,361 -81
May02 020301 308.9 312.8 300.5 301.1 -9.4 470 1,101 +88
Jul02 020301 308.5 311.3 299.3 301.9 -7.4 59 174 +10
Sep02 020301 305.5 305.5 301.5 301.5 -6.0 9 81 +6
Total Volume and Open Interest 872 2,731 +23
Crude Oil(NYM)
Apr02 020301 22.10 22.80 22.05 22.40 +0.66 92,963 125,440 -1,421
May02 020301 22.35 23.00 22.25 22.64 +0.68 49,535 70,248 +5,974
Jun02 020301 22.33 22.95 22.25 22.71 +0.67 31,417 47,360 +1,004
Jul02 020301 22.35 22.75 22.35 22.64 +0.65 7,620 22,742 -1,163
Aug02 020301 22.25 22.75 22.25 22.56 +0.63 2,530 17,589 -233
Sep02 020301 22.50 22.55 22.48 22.48 +0.61 1,733 17,907 +240
Oct02 020301 22.45 22.60 22.42 22.42 +0.59 740 13,068 +167
Nov02 020301 22.36 22.36 22.36 22.36 +0.57 272 9,894 +47
Dec02 020301 22.00 22.45 22.00 22.30 +0.54 5,482 40,609 +1,283
Jan03 020301 22.30 22.30 22.24 22.24 +0.51 330 12,840 -19
Total Volume and Open Interest 195,538 463,280 +5,740
Heating Oil(NYM)
Apr02 020301 57.90 59.65 57.80 58.87 +1.72 29,474 54,659 +2,851
May02 020301 58.20 59.50 58.10 58.95 +1.70 5,460 21,150 -9
Jun02 020301 58.40 59.65 58.20 59.10 +1.60 3,312 19,693 -47
Jul02 020301 58.70 59.90 58.70 59.45 +1.50 652 10,570 +24
Aug02 020301 59.50 60.50 59.40 60.10 +1.45 254 10,007 +80
Sep02 020301 60.40 61.05 60.40 60.90 +1.40 719 7,848 -47
Oct02 020301 61.00 62.00 61.00 61.70 +1.35 225 5,701 +77
Nov02 020301 61.80 63.10 61.80 62.45 +1.30 163 4,626 +35
Dec02 020301 62.80 63.60 62.50 63.10 +1.25 762 11,471 +44
Jan03 020301 63.30 64.20 63.00 63.55 +1.20 43 5,732 -20
Total Volume and Open Interest 58,513 164,135 -4,846
Unleaded Gas(NYM)
Apr02 020301 68.80 71.00 68.80 70.60 +2.82 30,276 47,111 +2,449
May02 020301 69.60 71.50 69.40 71.16 +2.68 6,894 22,758 +379
Jun02 020301 69.80 71.70 69.70 71.26 +2.46 4,105 19,353 +614
Jul02 020301 69.40 71.00 69.40 70.60 +2.30 999 12,007 -384
Aug02 020301 67.80 69.90 67.80 69.29 +2.19 916 13,815 +555
Sep02 020301 67.47 67.47 67.47 67.47 +2.07 60 11,874 -10
Oct02 020301 63.10 64.57 63.10 64.57 +1.97 50 825 +50
Nov02 020301 63.57 63.57 63.57 63.57 +1.92 50 405 +21
Total Volume and Open Interest 59,648 131,602 -2,325
Natural Gas(NYM)
Apr02 020301 2.380 2.420 2.355 2.359 +0.002 61,903 70,334 +1,511
May02 020301 2.440 2.475 2.410 2.416 +0.001 10,109 29,695 -121
Jun02 020301 2.500 2.530 2.479 2.479 +0.001 5,395 30,647 +1,555
Jul02 020301 2.555 2.580 2.535 2.537 +0.001 3,009 22,628 -93
Aug02 020301 2.605 2.630 2.592 2.592 +0.001 3,496 34,858 -193
Sep02 020301 2.600 2.650 2.600 2.607 +0.001 3,151 22,728 +472
Oct02 020301 2.670 2.695 2.650 2.652 +0.001 3,601 43,798 +945
Nov02 020301 2.930 2.970 2.924 2.924 +0.003 1,816 24,858 +747
Total Volume and Open Interest 104,332 492,437 +6,295
Brent Crude Oil(IPE)
Apr02 020301 21.35 22.25 21.20 21.89 +0.56 44,562 61,230 +3,192
May02 020301 21.25 22.27 21.20 21.92 +0.62 29,542 57,295 +2,574
Jun02 020301 21.03 22.05 20.97 21.77 +0.65 15,654 41,514 +4,426
Jul02 020301 21.10 21.91 21.09 21.64 +0.63 2,408 20,662 +96
Aug02 020301 21.07 21.74 21.07 21.58 +0.62 956 8,671 +536
Sep02 020301 21.04 21.75 21.04 21.53 +0.62 185 9,849 +1
Oct02 020301 21.00 21.47 21.00 21.47 +0.60 373 7,767 +152
Nov02 020301 20.95 21.41 20.95 21.41 +0.58 5 3,734 +0
Total Volume and Open Interest 98,295 267,282 +12,899
Gas Oil(IPE)
Mar02 020301 171.50 179.50 170.50 177.50 +8.75 12,742 30,427 -1,144
Apr02 020301 174.00 181.50 172.75 180.00 +8.50 8,530 29,734 -923
May02 020301 175.50 182.50 174.50 182.50 +9.75 3,317 14,231 +1,470
Jun02 020301 176.75 184.25 176.25 183.75 +9.00 1,267 23,327 +246
Jul02 020301 180.75 185.25 180.50 185.25 +8.75 183 5,503 +183
Aug02 020301 182.00 187.00 182.00 187.00 +8.75 133 5,203 +133
Sep02 020301 182.50 188.75 182.50 188.75 +8.75 0 6,110 +0
Oct02 020301 184.25 190.50 184.00 190.50 +8.75 0 6,579 +0
Total Volume and Open Interest 26,473 171,626 +265
US Dollar Index(NYBOT)
Mar02 020301 119.44 119.70 119.10 119.49 +0.21 723 8,050 -216
Jun02 020301 119.87 120.15 119.67 119.98 +0.20 90 2,461 +5
Sep02 020301 120.43 120.43 120.43 120.43 +0.20 0 10 +0
Total Volume and Open Interest 813 10,528 -211
Australian Dollar(IMM)
Mar02 020301 51.69 51.92 51.65 51.90 +0.23 2,172 21,613 +394
Jun02 020301 51.35 51.61 51.35 51.60 +0.23 817 1,788 +697
Sep02 020301 51.25 51.30 51.25 51.30 +0.23 0 3 +0
Total Volume and Open Interest 2,999 23,439 +1,082
British Pound(IMM)
Mar02 020301 142.18 142.24 141.58 141.74 +0.16 6,018 28,778 -1,793
Jun02 020301 141.44 141.44 141.00 141.04 +0.16 1,008 1,949 -3,501
Sep02 020301 140.28 140.28 140.28 140.28 +0.16 0 2 +0
Total Volume and Open Interest 7,026 30,729 -5,294
Canadian Dollar(IMM)
Mar02 020301 62.50 62.86 62.39 62.81 +0.41 5,080 68,914 -1,355
Jun02 020301 62.45 62.81 62.35 62.77 +0.41 1,213 9,366 +490
Sep02 020301 62.48 62.76 62.48 62.76 +0.41 152 2,078 +140
Dec02 020301 62.66 62.77 62.66 62.77 +0.41 63 1,333 +11
Total Volume and Open Interest 6,511 81,942 -713
Japanese Yen(IMM)
Mar02 020301 75.13 75.22 74.90 75.09 +0.20 15,237 98,584 -7,594
Jun02 020301 75.47 75.53 75.26 75.44 +0.21 891 22,553 +372
Sep02 020301 75.85 75.85 75.85 75.85 +0.22 0 110 +0
Total Volume and Open Interest 16,128 121,688 -7,222
Swiss Franc(IMM)
Mar02 020301 58.83 58.91 58.48 58.59 -0.32 7,973 43,358 -53
Jun02 020301 58.82 58.88 58.51 58.61 -0.32 474 1,460 +425
Sep02 020301 58.70 58.70 58.66 58.66 -0.32 4 17 +1
Total Volume and Open Interest 8,451 44,871 +373
EuroFX(IMM)
Mar02 020301 86.74 86.87 86.27 86.46 -0.36 22,975 109,865 +8,707
Jun02 020301 86.42 86.51 86.00 86.15 -0.35 1,322 8,367 +954
Sep02 020301 85.89 85.89 85.89 85.89 -0.35 125 223 +62
Total Volume and Open Interest 24,423 118,712 +9,722
Mexican Peso(IMM)
Mar02 020301 10935.0 10990.0 10935.0 10980.0 +53.0 8,871 30,059 -3,365
Jun02 020301 10770.0 10820.0 10765.0 10810.0 +55.0 1,562 6,745 +1,202
Total Volume and Open Interest 10,833 38,883 -1,763
30-Year T-Bonds(CBOT)
Mar02 020301 104~02 104~07 102~26 103~00 -1~03 110,259 172,651 -70,325
Jun02 020301 102~28 103~01 101~19 101~26 -1~03 290,998 328,509 +54,619
Sep02 020301 101~19 101~19 100~22 100~24 -1~02 216 29,277 +87
Total Volume and Open Interest 401,484 530,635 -15,608
Municipal Bonds(CBOT)
Mar02 020301 104~31 105~02 104~06 104~14 -0~23 1,159 5,419 -573
Jun02 020301 103~21 103~22 102~30 103~02 -0~23 1,138 2,026 +350
Total Volume and Open Interest 2,297 7,445 -223
10-Year T-Notes(CBOT)
Mar02 020301 107~075 107~110 106~135 106~165 -0~235 157,932 272,247 -45,460
Jun02 020301 105~290 106~000 105~020 105~055 -0~240 341,476 423,782 +52,015
Total Volume and Open Interest 500,132 698,043 +6,815
5-Year T-Notes(CBOT)
Mar02 020301 107~040 107~060 106~240 106~255 -0~155 68,004 195,887 -52,437
Jun02 020301 106~075 106~085 105~240 105~260 -0~180 130,141 356,214 +41,858
Sep02 020301 104~220 104~220 104~220 104~220        
2 Year T-Notes(CBOT)
Mar02 020301 105~016 105~020 104~120 104~124 -0~029 15,119 46,186 -8,189
Jun02 020301 104~038 104~041 104~012 104~014 -0~032 28,408 65,144 +12,000
Total Volume and Open Interest 43,527 111,330 +3,811
3-Mth T-Bills(IMM)
Jun02 020301 98.01 98.01 98.01 98.01 -0.08 0 5 +0
Total Volume and Open Interest 2 757 +1
Eurodollars(IMM)
Mar02 020301 98.060 98.062 98.040 98.048 -0.020 84,465 767,903 -2,555
Jun02 020301 97.770 97.775 97.710 97.720 -0.070 160,360 712,108 +11,072
Sep02 020301 97.295 97.310 97.165 97.190 -0.140 203,866 633,286 -12,514
Dec02 020301 96.725 96.725 96.560 96.580 -0.185 199,269 777,148 -10,080
Mar03 020301 96.175 96.180 96.000 96.015 -0.200 84,035 390,842 -6,054
Jun03 020301 95.665 95.665 95.500 95.515 -0.190 55,308 278,956 +6,962
Sep03 020301 95.295 95.305 95.130 95.155 -0.180 31,097 228,886 +2,619
Dec03 020301 95.010 95.020 94.870 94.880 -0.170 26,580 167,594 +4,872
Mar04 020301 94.825 94.825 94.695 94.715 -0.140 11,037 115,991 -1,266
Jun04 020301 94.630 94.630 94.500 94.535 -0.125 8,087 121,021 +3,724
Sep04 020301 94.480 94.480 94.380 94.395 -0.115 6,906 108,232 +2,208
Dec04 020301 94.305 94.310 94.215 94.235 -0.100 8,732 83,139 +1,476
Total Volume and Open Interest 934,857 4,993,644 +14,830
3-Mth Euro-Yen(IMM)
Mar02 020301 99.86 99.86 99.86 99.86 unch 13 12,221 -1,013
Jun02 020301 99.88 99.88 99.87 99.87 unch 96 11,666 -76
Sep02 020301 99.86 99.86 99.85 99.85 unch 45 2,920 -37
Dec02 020301 99.83 99.83 99.83 99.83 unch 39 2,458 +9
Mar03 020301 99.78 99.78 99.78 99.78 -0.01 52 1,624 +35
Jun03 020301 99.77 99.77 99.77 99.77 -0.01 39 1,853 -27
Sep03 020301 99.71 99.71 99.71 99.71 unch 0 1,171 -10
Dec03 020301 99.64 99.64 99.64 99.64 unch 0 180 +12
Mar04 020301 99.53 99.53 99.53 99.53 unch 0 338 +0
Jun04 020301 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 284 34,494 -1,107
3-Mth Euro-Yen(SIMEX)
Mar02 020301 99.86 99.86 99.85 99.86 unch 699 78,548 -227
Jun02 020301 99.88 99.88 99.87 99.88 +0.00 4,185 97,347 +54
Sep02 020301 99.86 99.86 99.85 99.86 +0.01 2,950 38,731 +110
Dec02 020301 99.82 99.82 99.82 99.82 unch 587 20,649 -4
Mar03 020301 99.79 99.79 99.78 99.78 -0.01 2,299 28,103 +1,665
Jun03 020301 99.77 99.77 99.76 99.77 -0.01 1,051 26,060 +393
Sep03 020301 99.71 99.71 99.71 99.71 -0.01 527 16,890 +108
Dec03 020301 99.64 99.64 99.64 99.64 -0.01 359 7,504 +247
Total Volume and Open Interest 12,657 330,399 +2,346
German Euro-Bund(EUREX)
Mar02 020301 107.72 107.74 107.15 107.24 -0.53 719,845 623,797 -41,266
Jun02 020301 107.01 107.03 106.50 106.57 -0.51 55,640 124,889 +25,782
Sep02 020301 106.24 106.24 106.24 106.24 -0.53 1,782 875 +21
Total Volume and Open Interest 777,267 749,561 -15,463
German Euro-Bobl(EUREX)
Mar02 020301 106.31 106.31 105.96 106.03 -0.31 479,583 376,073 -42,096
Jun02 020301 105.58 105.58 105.21 105.27 -0.31 56,594 119,720 +40,179
Sep02 020301 104.97 104.97 104.97 104.97 -0.36 1,256 760 +0
Total Volume and Open Interest 537,433 496,553 -1,917
Long Gilt(LIFFE)
Mar02 020301 114~07 114~13 113~22 113~26 -0~13 34,732 28,735 -3,324
Jun02 020301 113~08 113~15 112~22 112~27 -0~13 12,637 50,153 +6,239
Total Volume and Open Interest 47,369 78,888 +2,915
3-Mth Short Sterling(LIFFE)
Mar02 020301 95.92 95.94 95.91 95.92 unch 28,727 0 +0
Jun02 020301 95.65 95.68 95.61 95.63 -0.04 42,412 0 +0
Sep02 020301 95.34 95.37 95.25 95.28 -0.08 59,580 0 +0
Total Volume and Open Interest 182,856    
3-Mth Euribor(LIFFE)
Mar02 020301 96.635 96.640 96.630 96.635 unch 43,839 561,237 +4,135
Jun02 020301 96.560 96.570 96.540 96.540 -0.020 69,841 501,661 +422
Sep02 020301 96.375 96.380 96.330 96.340 -0.030 83,281 376,238 +4,776
Total Volume and Open Interest 354,391 2,264,662 +8,273
3-Mth Aus T-Bills(SFE)
Mar02 020301 95.67 95.67 95.66 95.67 -0.01 10,281 122,230 +7,638
Jun02 020301 95.40 95.41 95.37 95.40 -0.03 18,155 141,799 +12,904
Sep02 020301 95.08 95.08 95.04 95.06 -0.06 3,997 52,415 +2,203
Dec02 020301 94.70 94.70 94.65 94.67 -0.07 1,653 35,063 +1,122
Mar03 020301 94.35 94.35 94.32 94.35 -0.07 277 14,777 +173
Jun03 020301 94.08 94.09 94.07 94.09 -0.05 101 11,861 +112
Sep03 020301 93.88 93.90 93.87 93.90 -0.04 231 12,621 -1,091
Dec03 020301 93.75 93.78 93.74 93.78 -0.03 70 5,917 +100
Mar04 020301 93.70 93.71 93.69 93.71 -0.04 20 3,225 +20
Jun04 020301 93.67 93.68 93.67 93.67 -0.04 0 1,868 +0
Total Volume and Open Interest 34,785 404,249 +23,072
10-Year Aus T-Bonds(SFE)
Mar02 020301 93.96 93.97 93.93 93.96 -0.05 2,862 155,468 -9,744
Jun02 020301 93.89 93.89 93.87 93.88 -0.06 35 533 +331
Total Volume and Open Interest 17,894 165,414 +8,663
3-Year Aus T-Bonds(SFE)
Mar02 020301 94.45 94.47 94.42 94.47 -0.05 72,845 467,024 +51,001
Jun02 020301 94.31 94.31 94.29 94.31 -0.05 240 640 +240
Total Volume and Open Interest 73,085 467,664 +51,241
Gold(CMX)
Apr02 020301 296.5 300.0 295.5 298.4 +1.3 19,388 87,469 -1,422
Jun02 020301 297.5 301.0 296.1 299.2 +1.3 675 13,972 +337
Aug02 020301 297.6 301.0 297.6 299.9 +1.4 8 4,069 -1
Oct02 020301 300.6 300.6 300.6 300.6 +1.5 0 3,315 +0
Dec02 020301 299.0 303.0 298.1 301.2 +1.5 339 13,159 -68
Feb03 020301 302.5 302.7 302.0 302.0 +1.6 0 5,617 +0
Total Volume and Open Interest 20,673 141,740 -1,241
Silver(CMX)
Mar02 020301 447.0 457.5 446.0 454.9 +5.2 1,268 997 -2,150
May02 020301 450.0 460.5 447.0 456.7 +5.0 13,154 39,442 -23
Jul02 020301 450.5 461.0 449.0 457.7 +4.5 6,081 11,186 +1,626
Sep02 020301 458.5 458.5 458.5 458.5 +4.4 91 1,851 +13
Dec02 020301 457.0 463.0 451.0 460.0 +4.0 65 7,165 +12
Total Volume and Open Interest 20,659 63,905 -523
Platinum(NYM)
Apr02 020301 489.0 499.5 487.0 497.9 +10.0 1,179 5,791 -104
Jul02 020301 481.0 491.0 481.0 489.9 +10.5 211 1,003 +136
Oct02 020301 484.9 484.9 484.9 484.9 +10.5 4 41 +0
Total Volume and Open Interest 1,394 6,835 +32
Palladium(NYME)
Mar02 020301 375.00 375.00 374.00 375.00 +2.95 62 264 -39
Jun02 020301 365.00 374.00 365.00 373.00 +2.20 100 880 +25
Sep02 020301 371.00 371.00 371.00 371.00 +2.20 0 18 +0
Total Volume and Open Interest 162 1,162 -14
Copper(CMX)
Mar02 020301 70.70 72.90 70.70 72.65 +1.25 2,460 3,868 -9,563
May02 020301 71.40 73.80 71.40 73.25 +1.20 8,025 31,600 +2,654
Jul02 020301 72.00 74.15 72.00 73.70 +1.15 570 8,749 +149
Sep02 020301 74.30 74.30 74.15 74.15 +1.15 536 8,474 +40
Dec02 020301 74.85 74.85 74.85 74.85 +1.10 310 7,270 -54
Total Volume and Open Interest 13,614 72,093 -5,794
DJIA Index(CBOT)
Mar02 020301 10155 10389 10130 10377 +277 23,877 37,166 -1,175
Jun02 020301 10165 10390 10135 10386 +278 3,616 6,301 +1,466
Sep02 020301 10200 10399 10200 10399 +279 5 77 -1
Dec02 020301 10360 10423 10360 10423 +280 0 128 +0
Total Volume and Open Interest 27,498 43,672 +290
S & P 500(CME)
Mar02 020301 1112.00 1133.50 1110.50 1132.50 +25.60 92,368 397,540 -15,608
Jun02 020301 1113.50 1135.50 1113.00 1134.80 +25.80 21,337 124,218 +14,659
Sep02 020301 1137.50 1137.50 1137.50 1137.50 +26.00 208 14,963 -2
Dec02 020301 1126.20 1141.30 1126.20 1141.30 +26.00 5 604 -4
Total Volume and Open Interest 113,942 537,514 -943
S & P 500 E-Mini(Globex)
Mar02 020301 1106.25 1133.50 1106.00 1132.50 +25.50 330,573 151,082 +9,072
Jun02 020301 1109.75 1135.25 1109.75 1134.75 +25.75 112 120 +10
Total Volume and Open Interest 330,685 151,202 +9,082
NASDAQ 100(CME)
Mar02 020301 1373.00 1438.00 1371.00 1436.50 +76.00 17,952 55,223 +531
Jun02 020301 1412.00 1443.50 1412.00 1443.50 +76.00 9 319 +194
Sep02 020301 1450.50 1450.50 1450.50 1450.50 +76.00      
Total Volume and Open Interest 17,961 55,542 +725
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020301 1360.0 1437.5 1358.0 1436.5 +76.0 204,942 91,611 -5,544
Jun02 020301 1370.0 1444.0 1368.0 1443.5 +76.0 67 51 +12
Total Volume and Open Interest 205,009 91,662 -5,532
NYSE Composite(NYBOT)
Mar02 020301 581.00 589.05 580.00 589.00 +10.40 508 3,601 +101
Jun02 020301 581.50 589.60 581.40 589.60 +10.40 30 439 +2
Sep02 020301 590.20 590.20 590.20 590.20 +10.40 0 210 +0
Total Volume and Open Interest 538 4,250 +103
S & P Midcap 400(CME)
Mar02 020301 506.50 517.00 505.00 516.75 +11.30 1,373 13,786 -210
Jun02 020301 513.00 518.10 513.00 518.10 +11.30 50 1,139 +50
Sep02 020301 522.10 522.10 522.10 522.10 +11.30      
Total Volume and Open Interest 1,423 14,925 -160
Russell 2000(CME)
Mar02 020301 468.00 479.00 468.00 478.60 +9.15 2,566 26,209 -373
Jun02 020301 480.00 480.00 479.45 479.45 +9.15 47 395 +45
Sep02 020301 481.45 481.45 481.45 481.45 +9.15      
Total Volume and Open Interest 2,613 26,604 -328
Value Line(KCBT)
Mar02 020301 1217.00 1238.75 1214.00 1238.75 +27.75 57 368 -1
Total Volume and Open Interest 57 368 -1
Nikkei 225(CME)
Mar02 020301 10780 11010 10770 11000 +400 1,712 16,479 -79
Jun02 020301 10760 10975 10760 10975 +390 41 318 +36
Total Volume and Open Interest 1,753 16,803 -43
Nikkei 225(SIMEX)
Mar02 020301 10580 10865 10525 10845 +260 21,288 96,994 +1,324
Jun02 020301 10555 10810 10555 10810 +270 706 8,850 +804
Sep02 020301 10800 10800 10800 10800 +265      
Total Volume and Open Interest 21,994 106,144 +2,128
CAC 40(MATIF)
Mar02 020301 4440.0 4519.5 4440.0 4500.0 +30.0 88,704 421,497 +34,353
Apr02 020301 4467.5 4521.0 4460.5 4505.5 +29.5 0 10,665 +0
May02 020301 4477.5 4477.5 4477.5 4477.5        
DAX Index(EUREX)
Mar02 020301 5020.0 5124.5 5015.5 5120.0 +60.0 68,255 164,775 -77
Jun02 020301 5070.0 5167.5 5070.0 5167.0 +60.5 2,420 28,639 +2,109
Sep02 020301 5152.0 5212.0 5152.0 5212.0 +62.0 57 2,953 +2
Total Volume and Open Interest 70,732 196,367 +2,034
FT-SE 100(LIFFE)
Mar02 020301 5098.00 5170.50 5089.50 5165.00 +65.00 59,885 404,808 -8,767
Jun02 020301 5109.50 5180.50 5108.00 5176.00 +64.00 10,148 55,213 +8,097
Sep02 020301 5152.00 5195.50 5135.00 5193.50 +65.50 80 4,612 -13
Total Volume and Open Interest 70,113 464,633 -683
SPI 200(SFE)
Mar02 020301 3404.0 3407.0 3375.0 3394.0 -12.0 9,485 131,020 +1,664
Jun02 020301 3412.0 3412.0 3395.0 3408.0 -13.0 58 1,961 +22
Sep02 020301 3417.0 3417.0 3417.0 3417.0 -13.0 80 744 +80
Total Volume and Open Interest 9,623 134,567 +1,766
GSCI(CME)
Mar02 020301 177.80 181.40 177.80 180.70 +4.20 224 21,827 +12
Apr02 020301 181.60 181.60 181.60 181.60 +4.70 68 57 +55
May02 020301 182.00 182.00 182.00 182.00 +4.00      
Total Volume and Open Interest 292 21,884 +67
Bridge CRB Index(NYBOT)
Apr02 020301 192.20 194.45 192.00 194.45 +2.95 54 368 +28
Jun02 020301 196.75 196.75 196.75 196.75 +3.25 23 121 +8
Aug02 020301 199.05 199.05 199.05 199.05 +3.55 0 50 +0
Total Volume and Open Interest 77 540 +36
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!