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 August 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020823 544.50 556.00 544.00 552.00 +4.00 10,763 19,498 -1,107
Nov02 020823 533.00 544.00 532.50 540.50 +2.75 44,539 97,504 -4,178
Jan03 020823 536.00 546.50 536.00 543.25 +2.25 3,589 20,901 -209
Mar03 020823 538.00 547.00 538.00 544.50 +3.25 2,001 17,465 -389
May03 020823 539.00 544.50 539.00 543.50 +3.00 1,460 28,556 +74
Jul03 020823 538.50 544.50 538.50 542.00 +1.50 1,068 9,119 -220
Aug03 020823 538.00 538.50 538.00 538.50 +1.50 3 265 +2
Total Volume and Open Interest 63,747 197,265 -6,117
Soybean Meal(CBOT)
Sep02 020823 175.30 177.60 174.20 175.80 -0.50 11,484 15,810 -481
Oct02 020823 168.90 171.50 168.50 169.30 -0.30 2,977 21,214 +295
Dec02 020823 167.30 170.00 166.80 168.20 -0.10 15,173 57,253 -585
Jan03 020823 167.00 169.30 167.00 168.30 +0.10 1,183 8,346 -169
Mar03 020823 166.50 168.00 166.30 167.40 +0.20 1,209 7,764 +179
May03 020823 165.00 167.00 165.00 166.20 +0.30 1,916 12,698 +955
Jul03 020823 166.00 167.30 165.60 166.40 +0.30 432 7,521 +63
Aug03 020823 165.00 166.00 164.70 165.20 +0.20 24 1,921 +13
Total Volume and Open Interest 34,437 136,408 +275
Soybean Oil(CBOT)
Sep02 020823 20.97 21.40 20.95 21.26 +0.26 8,311 17,655 -2,071
Oct02 020823 20.97 21.38 20.97 21.24 +0.25 4,770 17,104 +22
Dec02 020823 20.96 21.40 20.95 21.22 +0.24 13,142 79,996 +994
Jan03 020823 20.96 21.30 20.95 21.11 +0.16 1,416 8,335 +470
Mar03 020823 20.90 21.25 20.90 21.05 +0.13 863 6,795 +662
May03 020823 20.95 21.18 20.95 20.96 +0.10 1,264 8,964 +304
Jul03 020823 20.83 21.10 20.83 20.85 +0.03 431 5,062 -139
Aug03 020823 20.85 20.85 20.70 20.70 unch 112 907 +37
Total Volume and Open Interest 30,466 147,888 +319
Canola(WCE)
Sep02 020823 427.1 427.1 427.1 427.1 +7.0 2 107 +2
Nov02 020823 435.0 439.5 435.0 436.5 +7.8 4,415 33,371 +571
Jan03 020823 440.0 442.0 437.8 440.0 +8.3 1,662 15,923 +489
Mar03 020823 439.0 441.0 438.0 438.0 +7.0 1,817 6,746 +836
May03 020823 440.0 440.5 435.5 435.5 +7.0 201 1,694 +176
Total Volume and Open Interest 8,102 58,297 +2,065
Corn(CBOT)
Sep02 020823 260.50 264.25 260.25 262.50 +2.00 19,992 67,802 -3,439
Dec02 020823 271.50 275.50 271.25 273.50 +2.00 46,145 319,177 -1,842
Mar03 020823 278.00 281.50 277.50 279.25 +1.75 6,661 62,836 +1,050
May03 020823 279.00 282.25 279.00 280.50 +1.50 1,156 15,627 +155
Jul03 020823 279.50 281.75 279.50 280.75 +1.75 1,996 23,409 -227
Sep03 020823 263.50 265.00 263.50 264.00 +1.50 173 4,994 +5
Total Volume and Open Interest 77,354 516,152 -4,199
Wheat(CBOT)
Sep02 020823 342.00 348.50 342.00 347.75 +7.50 5,838 16,352 -1,567
Dec02 020823 354.00 360.00 354.00 359.00 +8.00 20,142 88,776 +637
Mar03 020823 362.00 367.00 361.50 365.50 +7.00 3,189 15,420 -494
May03 020823 357.00 363.00 356.00 361.50 +7.50 60 1,390 +47
Jul03 020823 339.00 345.25 339.00 344.75 +7.25 724 7,296 +39
Total Volume and Open Interest 29,997 130,791 -1,323
Wheat(KCBT)
Sep02 020823 384.00 391.50 383.50 391.00 +10.25 3,491 13,625 -1,461
Dec02 020823 390.50 397.50 390.50 396.00 +9.50 7,565 49,709 +912
Mar03 020823 390.50 398.00 390.50 397.75 +9.25 776 11,749 -60
May03 020823 381.50 387.50 381.50 387.00 +6.50 65 1,072 -5
Jul03 020823 361.00 367.00 361.00 367.00 +7.50 545 3,661 +275
Total Volume and Open Interest 12,447 79,880 -334
Wheat(MGE)
Sep02 020823 404.00 410.00 404.00 409.75 +9.25 2,020 7,252 -374
Dec02 020823 411.00 414.00 409.00 413.25 +9.25 3,983 13,543 -190
Mar03 020823 412.00 415.50 412.00 413.50 +6.00 348 3,492 +29
May03 020823 399.00 403.00 399.00 402.25 +5.25 164 1,469 -10
Jul03 020823 386.00 386.00 384.00 384.50 +1.50 146 1,109 +3
Total Volume and Open Interest 6,666 27,558 -545
Oats(CBOT)
Sep02 020823 180.50 184.50 180.50 180.75 +0.50 220 2,243 -109
Dec02 020823 181.50 185.00 181.50 182.50 +2.25 482 6,960 +48
Mar03 020823 178.00 182.50 178.00 180.00 +2.50 58 1,750 +15
May03 020823 179.00 179.00 179.00 179.00 +2.00 0 214 +0
Total Volume and Open Interest 760 11,168 -46
Rough Rice(CBOT)
Sep02 020823 4.13 4.22 4.12 4.12 -0.05 196 1,561 -86
Nov02 020823 4.42 4.47 4.37 4.37 -0.05 232 2,853 +59
Jan03 020823 4.62 4.69 4.60 4.60 -0.04 22 903 -10
Mar03 020823 4.92 4.92 4.82 4.82 -0.05 52 784 +29
Total Volume and Open Interest 543 7,051 +33
Live Cattle(CME)
Aug02 020823 65.900 66.100 65.000 65.050 -0.800 511 2,026 -231
Oct02 020823 68.050 68.375 67.075 67.225 -0.925 6,740 43,984 -223
Dec02 020823 70.450 70.550 69.550 69.650 -0.900 4,873 24,301 +970
Feb03 020823 71.850 72.025 70.850 71.125 -0.900 2,009 14,833 +525
Apr03 020823 72.750 72.875 71.800 72.250 -0.700 1,116 7,296 +450
Jun03 020823 67.900 67.900 67.225 67.675 -0.375 1,526 2,709 +244
Total Volume and Open Interest 16,785 95,222 +1,740
Feeder Cattle(CME)
Aug02 020823 79.700 79.800 79.050 79.225 -0.600 421 2,350 -111
Sep02 020823 79.800 79.900 78.700 79.125 -0.575 536 1,957 +43
Oct02 020823 79.650 79.875 78.550 79.050 -0.500 1,550 4,939 +399
Nov02 020823 79.900 80.150 78.750 79.400 -0.500 321 1,705 +98
Jan03 020823 78.350 78.550 77.650 77.875 -0.500 93 1,038 +25
Mar03 020823 77.300 77.400 76.525 76.525 -0.725 15 164 -2
Apr03 020823 77.500 77.600 76.500 76.600 -0.650 9 128 +2
Total Volume and Open Interest 2,945 12,317 +454
Lean Hogs(CME)
Oct02 020823 34.600 35.850 34.350 34.550 -0.450 3,223 18,207 +210
Dec02 020823 34.850 35.975 34.625 34.850 -0.300 2,264 10,117 -285
Feb03 020823 42.600 43.575 42.500 42.700 -0.100 234 2,103 +21
Apr03 020823 49.450 50.100 49.150 49.350 -0.350 149 651 +41
May03 020823 57.450 57.500 57.025 57.200 -0.375 29 164 +12
Jun03 020823 58.750 58.900 58.750 58.750 -0.250 46 242 +1
Jul03 020823 58.750 58.750 58.300 58.575 -0.175 13 107 +7
Aug03 020823 55.625 55.625 55.625 55.625 +0.025 5 40 +5
Total Volume and Open Interest 5,963 31,633 +12
Pork Bellies(CME)
Aug02 020823 70.200 70.200 70.000 70.150 -0.050 4 21 -2
Feb03 020823 60.625 60.900 59.250 60.675 -0.250 199 933 +24
Mar03 020823 59.800 60.550 59.800 60.100 -0.300 5 29 +2
May03 020823 61.700 61.700 61.700 61.700 unch 0 1 +0
Jul03 020823 62.200 62.200 62.000 62.000 -0.550 1 11 +1
Total Volume and Open Interest 212 998 +28
Cocoa(NYBOT)
Sep02 020823 1952 1960 1938 1955 -1 801 1,784 -507
Dec02 020823 1952 1963 1944 1958 unch 4,546 39,687 +324
Mar03 020823 1957 1963 1947 1961 +4 1,382 20,883 +87
May03 020823 1955 1965 1952 1965 +10 105 7,202 +60
Jul03 020823 1958 1970 1958 1970 +17 10 7,357 +10
Sep03 020823 1953 1965 1950 1965 +12 283 11,391 +252
Dec03 020823 1956 1971 1956 1971 +15 132 9,680 +18
Total Volume and Open Interest 7,309 102,069 +274
Coffee "C"(NYBOT)
Sep02 020823 48.25 49.60 48.25 49.20 +0.95 1,130 3,353 -811
Dec02 020823 51.50 52.50 51.50 51.85 +0.70 7,781 39,787 -9
Mar03 020823 54.60 55.05 54.50 54.60 +0.50 670 12,635 +121
May03 020823 56.40 56.55 56.00 56.00 +0.30 314 4,460 +115
Jul03 020823 57.80 58.80 57.30 57.30 +0.15 448 4,253 -61
Sep03 020823 59.50 59.50 58.60 58.60 +0.05 292 2,818 +171
Total Volume and Open Interest 10,636 67,544 -474
Orange Juice(NYBOT)
Sep02 020823 100.00 100.00 99.15 99.30 -0.70 1,592 8,601 -968
Nov02 020823 102.85 103.00 102.30 102.45 -0.45 1,667 15,397 +645
Jan03 020823 105.25 105.25 104.50 104.50 -0.50 31 4,587 +7
Mar03 020823 105.70 105.80 105.50 105.50 -0.15 86 3,356 +50
May03 020823 106.00 106.50 106.00 106.50 +0.10 0 613 +0
Total Volume and Open Interest 3,376 32,999 -266
Sugar #11(NYBOT)
Oct02 020823 5.88 5.88 5.78 5.78 -0.15 6,004 87,602 -757
Mar03 020823 5.84 5.84 5.75 5.76 -0.13 2,417 41,741 +168
May03 020823 5.55 5.59 5.55 5.55 -0.10 688 12,708 +42
Jul03 020823 5.32 5.37 5.30 5.31 -0.06 629 17,904 +206
Oct03 020823 5.42 5.46 5.40 5.40 -0.05 587 11,602 +351
Total Volume and Open Interest 10,625 178,004 +105
London Cocoa(LCE)
Sep02 020823 1410 1416 1388 1400 -10 860 15,542 -565
Dec02 020823 1414 1424 1397 1413 -1 2,142 54,406 +47
Mar03 020823 1416 1420 1403 1414 +2 1,224 39,370 +352
May03 020823 1421 1426 1415 1425 +4 377 9,994 +247
Jul03 020823 1431 1437 1422 1437 +8 99 11,071 +51
Sep03 020823 1432 1438 1429 1438 +5 288 8,593 +89
Dec03 020823 1435 1440 1429 1440 +5 28 7,909 +20
Total Volume and Open Interest 5,018 148,748 +241
London Coffee(LCE)
Sep02 020823 500.00 503.00 498.00 500.00 +3.00 1,316 17,542 -827
Nov02 020823 515.00 519.00 515.00 517.00 +2.00 2,182 42,032 +835
Jan03 020823 531.00 534.00 531.00 533.00 +2.00 292 30,301 +37
Mar03 020823 549.00 551.00 548.00 548.00 unch 339 19,186 +186
May03 020823 565.00 566.00 562.00 563.00 unch 284 10,540 -3
Jul03 020823 579.00 580.00 578.00 578.00 unch 304 8,619 +291
Total Volume and Open Interest 5,581 131,180 +1,246
London Sugar(LCE)
Aug02 020716 195.50 196.00 183.00 186.00 -10.10 2,618 2,258 -977
Oct02 020823 181.70 182.50 179.00 179.00 -2.00 2,236 18,254 +327
Dec02 020823 177.30 177.30 173.30 173.50 -2.50 636 10,658 +254
Mar03 020823 179.00 179.80 176.20 176.20 -1.80 14 11,007 -8
May03 020823 174.80 175.20 174.80 175.20 -1.80 10 4,024 +5
Total Volume and Open Interest 3,086 47,978 +768
Cotton(NYBOT)
Oct02 020823 43.54 44.90 43.50 43.80 -0.14 431 2,816 -11
Dec02 020823 45.15 46.38 45.00 45.25 -0.22 6,438 49,661 -1,619
Mar03 020823 47.35 48.30 47.10 47.38 +0.03 744 8,721 -53
May03 020823 50.20 50.70 50.00 50.26 +0.21 349 5,863 +146
Jul03 020823 50.65 51.10 50.65 51.05 unch 37 2,379 -1
Oct03 020823 52.05 52.05 52.05 52.05 unch 3 156 +0
Total Volume and Open Interest 8,123 70,729 -1,542
Lumber(CME)
Sep02 020823 247.6 252.6 245.1 248.5 -0.2 303 1,574 -15
Nov02 020823 249.5 253.5 248.0 248.3 -1.0 148 590 +29
Jan03 020823 258.9 260.5 258.9 259.4 +0.5 7 101 +2
Mar03 020823 266.9 266.9 266.4 266.4 +0.4 9 20 +5
Total Volume and Open Interest 471 2,320 +23
Crude Oil(NYM)
Oct02 020823 28.65 28.77 28.45 28.63 -0.21 65,778 176,037 -3,881
Nov02 020823 28.16 28.37 28.07 28.21 -0.10 24,346 40,755 +31
Dec02 020823 27.90 28.00 27.80 27.91 -0.03 16,922 55,178 +1,052
Jan03 020823 27.49 27.63 27.47 27.55 +0.01 4,005 25,985 +1,064
Feb03 020823 27.13 27.20 27.13 27.19 +0.03 2,530 11,544 +292
Mar03 020823 26.77 26.86 26.77 26.86 +0.06 1,647 14,023 +549
Apr03 020823 26.50 26.55 26.50 26.55 +0.08 772 7,890 +583
May03 020823 26.20 26.26 26.16 26.26 +0.08 503 5,136 +238
Jun03 020823 25.95 25.99 25.85 25.99 +0.08 1,820 17,609 +325
Jul03 020823 25.65 25.76 25.65 25.76 +0.09 212 5,897 -178
Total Volume and Open Interest 123,126 452,462 +1,762
Heating Oil(NYM)
Sep02 020823 74.10 74.60 73.80 73.90 -0.92 12,772 23,226 -2,187
Oct02 020823 75.00 75.55 74.80 74.94 -0.71 12,255 52,020 +1,806
Nov02 020823 75.70 76.20 75.45 75.64 -0.61 4,672 17,000 +189
Dec02 020823 76.00 76.60 75.80 76.14 -0.56 4,678 18,804 -205
Jan03 020823 76.30 76.80 76.15 76.34 -0.46 1,087 11,729 -101
Feb03 020823 75.55 75.90 75.50 75.59 -0.36 269 9,596 -30
Mar03 020823 73.50 74.10 73.40 73.59 -0.26 401 6,584 +38
Apr03 020823 71.85 71.85 71.34 71.34 -0.16 123 3,721 +37
May03 020823 69.10 69.40 69.09 69.09 -0.11 162 2,126 +102
Jun03 020823 68.60 68.60 68.14 68.14 -0.06 163 3,422 -75
Total Volume and Open Interest 36,773 152,233 -349
Unleaded Gas(NYM)
Sep02 020823 78.80 79.75 78.25 79.52 -0.14 21,855 24,111 -2,447
Oct02 020823 76.90 77.60 76.60 77.34 -0.39 11,721 49,924 +2,823
Nov02 020823 75.80 76.30 75.50 76.24 -0.09 2,638 10,700 +229
Dec02 020823 74.50 75.50 74.50 75.49 +0.09 2,314 8,933 -632
Jan03 020823 75.09 75.09 75.09 75.09 +0.19 367 3,349 +100
Feb03 020823 75.14 75.14 75.14 75.14 +0.24 271 1,866 -145
Mar03 020823 75.59 75.59 75.59 75.59 +0.24 100 2,234 +52
Apr03 020823 81.59 81.59 81.59 81.59 +0.24 61 1,502 +4
Total Volume and Open Interest 39,328 104,565 -16
Natural Gas(NYM)
Sep02 020823 3.470 3.520 3.440 3.487 -0.028 61,624 43,902 +324
Oct02 020823 3.515 3.580 3.515 3.543 -0.048 31,496 52,726 +2,080
Nov02 020823 3.780 3.820 3.760 3.785 -0.043 11,863 28,472 +651
Dec02 020823 4.010 4.040 3.980 4.015 -0.036 6,799 32,489 -568
Jan03 020823 4.110 4.140 4.110 4.130 -0.027 6,621 29,322 -874
Feb03 020823 4.080 4.100 4.060 4.080 -0.027 1,989 21,069 -117
Mar03 020823 3.980 4.005 3.975 4.000 -0.027 5,928 23,645 +1,156
Apr03 020823 3.850 3.875 3.820 3.860 -0.027 3,281 17,739 -73
Total Volume and Open Interest 142,590 441,153 +2,396
Brent Crude Oil(IPE)
Oct02 020823 26.96 27.10 26.79 26.99 -0.03 33,662 72,140 +303
Nov02 020823 26.85 27.00 26.72 26.88 -0.06 16,164 40,571 +1,149
Dec02 020823 26.65 26.81 26.56 26.68 unch 13,897 32,499 -157
Jan03 020823 26.30 26.45 26.26 26.40 +0.04 2,136 19,419 -369
Feb03 020823 25.96 26.17 25.96 26.12 +0.07 308 6,347 +222
Mar03 020823 25.73 25.81 25.70 25.81 +0.09 250 6,518 +100
Apr03 020823 25.39 25.51 25.39 25.50 +0.11 550 6,219 -640
May03 020823 25.24 25.24 25.24 25.24 +0.16 250 3,637 +84
Total Volume and Open Interest 72,612 230,310 +1,162
Gas Oil(IPE)
Sep02 020823 229.00 230.00 226.50 229.50 unch 10,494 42,013 -2,189
Oct02 020823 229.25 230.50 227.25 230.25 +0.25 8,037 38,000 +2,968
Nov02 020823 229.50 230.75 228.25 230.75 +0.25 2,093 28,154 +715
Dec02 020823 229.00 230.75 228.25 230.75 +0.25 2,643 41,027 +403
Jan03 020823 228.25 230.50 228.25 230.50 +0.50 1,146 11,799 -312
Feb03 020823 227.00 227.00 227.00 227.00 +0.75 0 4,596 +0
Mar03 020823 223.00 223.00 223.00 223.00 +0.75 100 6,229 +4
Apr03 020823 219.00 219.00 219.00 219.00 +0.75 0 1,712 -100
Total Volume and Open Interest 25,563 205,887 +1,039
US Dollar Index(NYBOT)
Sep02 020823 108.50 108.52 107.95 108.13 -0.17 319 7,789 -12
Dec02 020823 109.08 109.08 108.53 108.66 -0.17 71 2,683 +31
Mar03 020823 109.20 109.20 109.20 109.20 -0.17 0 2 +0
Total Volume and Open Interest 390 10,478 +19
Australian Dollar(IMM)
Sep02 020823 54.33 54.40 54.15 54.22 +0.25 1,323 21,431 +562
Dec02 020823 53.88 53.88 53.79 53.79 +0.25 40 876 +19
Mar03 020823 53.36 53.36 53.36 53.36 +0.25 1 20 +1
Total Volume and Open Interest 1,364 23,108 +582
British Pound(IMM)
Sep02 020823 151.76 152.16 151.50 151.68 -0.26 3,010 28,583 -270
Dec02 020823 150.80 151.10 150.74 150.80 -0.26 85 721 +19
Mar03 020823 149.90 149.90 149.90 149.90 -0.26 0 55 +0
Total Volume and Open Interest 3,095 29,364 -251
Canadian Dollar(IMM)
Sep02 020823 64.17 64.27 64.09 64.22 +0.14 3,384 50,493 -823
Dec02 020823 63.97 64.05 63.92 64.03 +0.14 292 8,619 -55
Mar03 020823 63.77 63.83 63.75 63.83 +0.14 50 2,165 +6
Jun03 020823 63.62 63.64 63.62 63.64 +0.14 8 777 -1
Total Volume and Open Interest 3,735 62,469 -873
Japanese Yen(IMM)
Sep02 020823 83.52 83.80 83.45 83.63 +0.09 6,440 68,057 +193
Dec02 020823 83.84 84.09 83.84 83.99 +0.09 215 1,968 +13
Mar03 020823 84.35 84.35 84.35 84.35 +0.09 60 411 +60
Total Volume and Open Interest 6,715 70,681 +266
Swiss Franc(IMM)
Sep02 020823 65.93 66.21 65.85 66.06 +0.14 12,377 38,002 +1,605
Dec02 020823 66.06 66.30 66.02 66.21 +0.14 71 1,058 +19
Mar03 020823 66.34 66.34 66.34 66.34 +0.14 1 44 +0
Total Volume and Open Interest 12,449 39,139 +1,624
EuroFX(IMM)
Sep02 020823 96.93 97.22 96.84 97.11 +0.18 12,257 96,364 -2,416
Dec02 020823 96.54 96.82 96.46 96.72 +0.18 578 5,161 +184
Mar03 020823 96.30 96.33 96.30 96.33 +0.18 0 251 +0
Total Volume and Open Interest 12,835 102,035 -2,232
Mexican Peso(IMM)
Sep02 020823 10132.0 10140.0 10095.0 10127.0 +5.0 3,940 12,487 +339
Dec02 020823 9950.0 9970.0 9950.0 9960.0 +5.0 258 2,476 +27
Total Volume and Open Interest 4,198 15,409 +366
30-Year T-Bonds(CBOT)
Sep02 020823 108~22 110~05 108~20 109~30 +1~03 192,050 361,448 -446
Dec02 020823 107~16 108~30 107~16 108~24 +1~03 23,952 131,572 +12,342
Mar03 020823 106~14 107~20 106~14 107~20 +1~03 103 105 +1
Total Volume and Open Interest 216,105 493,126 +11,897
Municipal Bonds(CBOT)
Sep02 020823 106~30 108~01 106~30 107~31 +1~03 489 3,898 -88
Dec02 020823 106~02 106~15 106~02 106~15 +1~03 37 395 +28
Total Volume and Open Interest 526 4,293 -60
10-Year T-Notes(CBOT)
Sep02 020823 111~265 112~185 111~250 112~160 +0~165 396,115 737,238 -27,567
Dec02 020823 110~260 111~055 110~205 111~035 +0~165 77,189 242,040 +35,383
Total Volume and Open Interest 473,304 979,279 +7,816
5-Year T-Notes(CBOT)
Sep02 020823 111~080 111~160 111~040 111~145 +0~115 66,915 599,135 +4,882
Dec02 020823 110~145 110~210 110~120 110~200 +0~110 22,709 111,664 +17,711
Total Volume and Open Interest 89,624 710,799 +22,593
2 Year T-Notes(CBOT)
Sep02 020823 106~084 106~093 106~077 106~088 +0~016 5,247 101,766 -794
Dec02 020823 106~024 106~029 106~020 106~028 +0~016 1,531 5,298 +1,442
Total Volume and Open Interest 6,778 107,064 +648
3-Mth T-Bills(IMM)
Sep02 020823 98.42 98.42 98.42 98.42 -0.01 79 863 +1
Total Volume and Open Interest 79 863 +1
Eurodollars(IMM)
Sep02 020823 98.210 98.215 98.202 98.205 -0.002 67,871 693,104 -14,226
Dec02 020823 98.225 98.240 98.215 98.225 +0.010 97,460 711,927 -4,473
Mar03 020823 98.045 98.080 98.020 98.055 +0.050 127,184 612,531 -9,211
Jun03 020823 97.710 97.750 97.680 97.730 +0.070 112,561 422,949 -17,265
Sep03 020823 97.325 97.360 97.285 97.355 +0.085 29,764 360,102 -5,162
Dec03 020823 96.920 96.975 96.900 96.975 +0.100 20,933 292,894 -3,268
Mar04 020823 96.610 96.660 96.585 96.655 +0.105 16,525 185,792 +554
Jun04 020823 96.335 96.390 96.305 96.380 +0.100 16,321 169,205 +2,711
Sep04 020823 96.080 96.125 96.060 96.125 +0.100 5,768 129,269 -32
Dec04 020823 95.830 95.880 95.800 95.880 +0.100 8,656 123,584 -833
Mar05 020823 95.630 95.680 95.610 95.680 +0.100 6,537 105,130 +129
Jun05 020823 95.410 95.490 95.410 95.475 +0.095 4,860 94,998 +622
Total Volume and Open Interest 537,087 4,430,576 -50,682
3-Mth Euro-Yen(IMM)
Sep02 020823 99.93 99.93 99.93 99.93 unch 352 12,517 +283
Dec02 020823 99.93 99.93 99.93 99.93 unch 4 5,045 +0
Mar03 020823 99.90 99.90 99.90 99.90 unch 122 2,912 -898
Jun03 020823 99.91 99.91 99.91 99.91 unch 3 6,345 +6
Sep03 020823 99.89 99.89 99.89 99.89 unch 0 2,271 +0
Dec03 020823 99.85 99.85 99.85 99.85 unch 0 2,677 +32
Mar04 020823 99.80 99.80 99.80 99.80 unch 0 720 +0
Jun04 020823 99.78 99.78 99.78 99.78 unch 0 577 +100
Sep04 020823 99.70 99.70 99.70 99.70 unch 0 800 +0
Dec04 020823 99.65 99.65 99.65 99.65 unch 0 161 +0
Total Volume and Open Interest 481 35,585 -477
3-Mth Euro-Yen(SIMEX)
Sep02 020823 99.93 99.93 99.93 99.93 0.00 400 43,473 +543
Dec02 020823 99.93 99.93 99.92 99.92 -0.01 422 39,445 +180
Mar03 020823 99.90 99.90 99.89 99.89 -0.01 1,840 34,826 +1,079
Jun03 020823 99.91 99.91 99.90 99.90 -0.01 1,004 49,694 -147
Sep03 020823 99.89 99.89 99.89 99.89 unch 0 26,722 +0
Dec03 020823 99.86 99.86 99.86 99.86 unch 183 16,395 -38
Mar04 020823 99.81 99.81 99.81 99.81 unch 330 15,561 +100
Jun04 020823 99.79 99.79 99.79 99.79 unch 250 6,607 +150
Total Volume and Open Interest 4,629 242,227 +2,067
German Euro-Bund(EUREX)
Sep02 020823 109.65 110.13 109.59 110.06 +0.32 834,150 827,473 -30,773
Dec02 020823 109.01 109.47 108.95 109.40 +0.30 13,677 68,275 +6,518
Mar03 020823 109.24 109.36 109.18 109.36 +0.40 6,548 0 +0
Total Volume and Open Interest 854,375 895,748 -24,255
German Euro-Bobl(EUREX)
Sep02 020823 107.58 108.00 107.57 107.95 +0.28 475,559 565,215 -1,434
Dec02 020823 106.91 107.29 106.91 107.26 +0.28 5,616 56,448 +1,826
Mar03 020823 107.15 107.15 107.15 107.15 +0.28 3,731 0 +0
Total Volume and Open Interest 484,906 621,663 +392
Long Gilt(LIFFE)
Sep02 020823 114~21 115~10 114~21 115~05 +0~10 38,391 98,015 -1,310
Dec02 020823 117~10 117~24 117~10 117~20 +0~08 781 1,246 +768
Total Volume and Open Interest 39,172 99,261 -542
3-Mth Short Sterling(LIFFE)
Sep02 020823 95.98 96.01 95.97 96.00 +0.02 13,528 0 +0
Dec02 020823 95.92 96.01 95.92 95.99 +0.05 26,135 0 +0
Mar03 020823 95.75 95.87 95.74 95.84 +0.07 36,306 0 +0
Total Volume and Open Interest 117,652    
3-Mth Euribor(LIFFE)
Sep02 020823 96.620 96.640 96.615 96.630 unch 52,146 350,458 -4,936
Dec02 020823 96.560 96.620 96.540 96.605 +0.030 87,486 396,021 +2,443
Mar03 020823 96.450 96.540 96.430 96.520 +0.050 132,387 306,945 -11,473
Total Volume and Open Interest 396,815 1,750,568 -6,444
3-Mth Aus T-Bills(SFE)
Sep02 020823 94.99 95.01 94.98 95.00 -0.02 6,290 252,804 -1,786
Dec02 020823 94.89 94.92 94.89 94.91 -0.03 10,813 214,472 +826
Mar03 020823 94.71 94.74 94.71 94.73 -0.05 3,690 77,709 +2,101
Jun03 020823 94.60 94.60 94.57 94.59 -0.06 349 33,521 +412
Sep03 020823 94.48 94.48 94.45 94.46 -0.06 393 22,037 +315
Dec03 020823 94.34 94.34 94.31 94.32 -0.06 208 17,317 +26
Mar04 020823 94.20 94.21 94.20 94.21 -0.06 68 10,904 -545
Jun04 020823 94.09 94.09 94.08 94.09 -0.06 0 5,237 +0
Sep04 020823 94.00 94.00 94.00 94.00 -0.06 0 2,025 +0
Dec04 020823 93.90 93.90 93.90 93.90 -0.08 0 1,425 +0
Total Volume and Open Interest 21,886 638,463 +1,374
10-Year Aus T-Bonds(SFE)
Sep02 020823 94.18 94.24 94.18 94.22 -0.05 4,573 238,952 +5,153
Dec02 020823 94.21 94.21 94.21 94.21 -0.04 0 400 +0
Total Volume and Open Interest 8,290 234,199 -3,095
3-Year Aus T-Bonds(SFE)
Sep02 020823 94.63 94.65 94.60 94.65 -0.05 39,391 700,276 +9,626
Dec02 020823 94.61 94.61 94.61 94.61 -0.05 0 1,000 +0
Total Volume and Open Interest 39,391 701,276 +9,626
Gold(CMX)
Aug02 020823 305.5 306.7 305.2 306.7 +0.1 105 338 -1
Oct02 020823 305.2 307.5 304.5 307.2 unch 909 11,951 -209
Dec02 020823 306.3 308.7 305.6 308.3 unch 22,028 87,914 -2,055
Feb03 020823 307.4 309.0 306.7 309.0 unch 80 9,536 -148
Apr03 020823 307.4 309.6 307.4 309.6 unch 75 4,333 +12
Jun03 020823 310.2 310.2 310.2 310.2 unch 100 6,163 +0
Total Volume and Open Interest 23,321 147,670 -2,389
Silver(CMX)
Sep02 020823 444.5 445.0 438.0 442.3 -4.2 10,263 21,095 -2,690
Dec02 020823 446.5 448.5 440.0 444.9 -4.3 6,563 48,308 +3,694
Mar03 020823 449.5 449.5 442.5 446.9 -4.4 568 3,886 +432
May03 020823 448.0 448.0 448.0 448.0 -4.4 0 2,125 +0
Jul03 020823 452.5 452.5 449.1 449.1 -4.4 3 4,425 +0
Total Volume and Open Interest 18,001 84,928 +1,623
Platinum(NYM)
Oct02 020823 542.5 546.5 541.0 546.2 +1.3 455 6,793 +166
Jan03 020823 540.2 540.2 540.2 540.2 +1.3 30 162 +30
Apr03 020823 540.2 540.2 540.2 540.2 +1.3 0 2 +0
Total Volume and Open Interest 485 6,957 +196
Palladium(NYME)
Sep02 020823 321.50 323.00 321.50 322.00 +1.50 334 1,074 -239
Dec02 020823 323.50 323.50 322.75 322.75 +1.50 342 1,352 +281
Total Volume and Open Interest 676 2,426 +42
Copper(CMX)
Sep02 020823 68.40 69.10 68.25 68.55 +0.05 7,470 33,800 -1,099
Dec02 020823 69.15 69.80 69.05 69.25 +0.05 5,948 32,476 +1,378
Mar03 020823 70.10 70.40 70.00 70.00 +0.05 374 5,542 +303
May03 020823 70.65 70.65 70.55 70.55 +0.05 7 2,897 +0
Jul03 020823 71.15 71.15 71.00 71.00 +0.05 0 2,599 +0
Total Volume and Open Interest 14,122 107,432 +532
DJIA Index(CBOT)
Sep02 020823 8995 9000 8820 8868 -172 19,470 31,063 +29
Dec02 020823 8970 8985 8836 8858 -172 85 739 +12
Mar03 020823 8853 8853 8853 8853 -172 1 6 +0
Jun03 020823 8849 8849 8849 8849 -172      
Total Volume and Open Interest 19,556 31,835 +41
S & P 500(CME)
Sep02 020823 955.50 956.50 936.50 941.00 -20.10 59,475 566,093 -1,527
Dec02 020823 955.50 955.50 939.50 941.20 -20.20 1,582 30,936 +715
Mar03 020823 941.30 941.30 941.30 941.30 -20.30 295 19,910 +205
Jun03 020823 941.80 941.80 941.80 941.80 -20.50 0 326 +0
Total Volume and Open Interest 61,352 617,311 -607
S & P 500 E-Mini(Globex)
Sep02 020823 961.00 962.25 936.50 941.00 -20.00 440,714 349,325 +4,306
Dec02 020823 965.00 965.00 938.50 941.25 -20.25 67 184 +6
Total Volume and Open Interest 440,781 349,509 +4,312
NASDAQ 100(CME)
Sep02 020823 1038.00 1039.00 1006.00 1014.00 -38.00 13,807 65,437 -685
Dec02 020823 1016.00 1018.50 1016.00 1018.50 -38.00 1,603 2,211 +1,702
Mar03 020823 1023.00 1023.00 1023.00 1023.00 -38.00      
Total Volume and Open Interest 15,410 67,648 +1,017
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020823 1054.0 1054.0 1005.5 1014.0 -38.0 182,431 185,541 +7,732
Dec02 020823 1044.0 1044.0 1012.0 1018.5 -38.0 15 35 +3
Total Volume and Open Interest 182,446 185,576 +7,735
NYSE Composite(NYBOT)
Sep02 020823 513.00 513.00 504.00 504.50 -10.50 210 4,757 +0
Dec02 020823 504.50 504.50 504.50 504.50 -10.50 0 310 +0
Mar03 020823 504.50 504.50 504.50 504.50 -10.50 0 100 +0
Total Volume and Open Interest 210 5,167 +0
S & P Midcap 400(CME)
Sep02 020823 463.00 463.00 454.00 455.00 -8.60 617 16,071 -79
Dec02 020823 455.90 455.90 455.90 455.90 -8.60      
Mar03 020823 458.90 458.90 458.90 458.90 -8.60      
Total Volume and Open Interest 617 16,071 -79
Russell 2000(CME)
Sep02 020823 407.50 409.00 399.00 399.25 -9.25 1,691 25,595 +220
Dec02 020823 399.75 399.75 399.75 399.75 -9.25 0 12 +0
Mar03 020823 401.75 401.75 401.75 401.75 -9.25      
Total Volume and Open Interest 1,691 25,607 +220
Value Line(KCBT)
Sep02 020823 1074.00 1074.00 1050.00 1054.00 -30.50 23 171 +9
Total Volume and Open Interest 24 172 +10
Nikkei 225(CME)
Sep02 020823 9850 9850 9760 9775 -80 1,882 24,601 +132
Dec02 020823 9770 9770 9770 9770 -80 0 92 +0
Total Volume and Open Interest 1,882 24,698 +132
Nikkei 225(SIMEX)
Sep02 020823 9870 9980 9850 9870 +80 20,882 86,563 +1,044
Dec02 020823 9835 9835 9835 9835 +80 0 164 +0
Mar03 020823 9835 9835 9835 9835 +80 0 300 +0
Total Volume and Open Interest 20,882 87,027 +1,044
CAC 40(MATIF)
Aug02 020823 3602.0 3616.0 3471.0 3528.0 -69.0 56,121 483,117 +9,412
Sep02 020823 3620.0 3620.0 3530.0 3537.0 -69.0 2,417 143,718 +1,603
Oct02 020823 3548.0 3548.0 3548.0 3548.0 -69.0 0 10 +0
Total Volume and Open Interest 58,539 654,787 +11,016
DAX Index(EUREX)
Sep02 020823 3921.0 3936.5 3823.5 3831.0 -60.5 67,151 203,119 +825
Dec02 020823 3915.5 3959.5 3862.0 3864.0 -61.0 1,495 6,966 +572
Mar03 020823 3937.0 3937.0 3896.0 3896.0 -62.0 50 1,785 -50
Total Volume and Open Interest 68,696 211,870 +1,347
FT-SE 100(LIFFE)
Sep02 020823 4459.50 4459.50 4368.50 4396.00 -48.00 63,767 435,045 -4,501
Dec02 020823 4475.00 4475.00 4400.00 4420.50 -47.50 10,016 33,956 -135
Mar03 020823 4411.50 4411.50 4411.50 4411.50 -48.00 0 15,454 +0
Total Volume and Open Interest 73,798 494,556 -4,651
SPI 200(SFE)
Sep02 020823 3198.0 3200.0 3164.0 3175.0 -17.0 7,400 172,517 +281
Dec02 020823 3205.0 3205.0 3177.0 3187.0 -17.0 370 3,316 +260
Mar03 020823 3197.0 3197.0 3197.0 3197.0 -16.0 45 1,107 -83
Total Volume and Open Interest 7,941 178,513 +558
GSCI(CME)
Sep02 020823 214.40 214.50 213.80 214.50 -0.90 204 17,985 +10
Oct02 020823 215.00 215.00 215.00 215.00 -0.25 0 5 +0
Nov02 020823 215.25 215.25 215.25 215.25 unch      
Total Volume and Open Interest 204 17,990 +10
Bridge CRB Index(NYBOT)
Nov02 020823 219.75 220.00 219.75 220.00 +0.20 42 237 +21
Jan03 020823 222.00 222.00 222.00 222.00 +0.20 0 103 +0
Feb03 020823 222.00 222.00 222.00 222.00 +0.20 0 50 +0
Total Volume and Open Interest 42 390 +21
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!