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 September 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020924 555.00 562.50 552.50 561.75 +8.50 34,859 99,549 -1,046
Jan03 020924 559.00 565.75 556.50 565.25 +8.25 4,868 28,690 +104
Mar03 020924 559.50 566.50 557.50 566.25 +8.00 2,723 25,267 +19
May03 020924 559.00 565.00 556.50 564.75 +7.50 1,700 30,732 -130
Jul03 020924 558.00 565.00 557.00 564.50 +7.25 1,503 13,191 +594
Aug03 020924 554.00 557.00 554.00 557.00 +5.00 285 809 +227
Sep03 020924 536.50 536.50 536.50 536.50 +3.50 0 45 +0
Total Volume and Open Interest 46,735 204,547 -89
Soybean Meal(CBOT)
Oct02 020924 177.10 179.40 176.70 179.30 +2.00 5,789 16,476 -1,619
Dec02 020924 177.20 179.80 176.70 179.70 +2.40 12,196 65,676 -884
Jan03 020924 177.30 179.50 176.90 179.40 +2.00 1,439 12,322 +315
Mar03 020924 177.10 179.50 176.90 179.40 +2.30 1,588 11,781 +493
May03 020924 175.70 178.00 175.60 177.80 +2.10 1,248 14,882 +134
Jul03 020924 175.60 177.60 175.50 177.60 +2.10 859 9,623 +302
Aug03 020924 173.80 174.50 173.80 174.20 +1.40 17 2,214 +17
Sep03 020924 171.50 171.80 170.30 170.30 +1.80 14 1,684 +5
Total Volume and Open Interest 23,227 138,725 -1,192
Soybean Oil(CBOT)
Oct02 020924 19.75 19.80 19.63 19.75 +0.15 5,126 14,549 -855
Dec02 020924 19.78 19.90 19.69 19.84 +0.19 11,568 77,764 +216
Jan03 020924 19.83 20.00 19.80 19.93 +0.17 2,355 13,669 -388
Mar03 020924 19.93 20.06 19.91 20.03 +0.17 1,086 14,887 +285
May03 020924 20.00 20.10 19.95 20.10 +0.18 634 11,256 +121
Jul03 020924 20.05 20.15 20.05 20.14 +0.14 258 6,331 +153
Aug03 020924 20.10 20.10 19.98 20.05 +0.10 104 1,226 +94
Sep03 020924 20.10 20.10 19.95 20.00 +0.10 1 688 +2
Total Volume and Open Interest 21,283 144,779 -467
Canola(WCE)
Nov02 020924 418.0 420.2 417.3 418.9 +1.9 2,927 21,116 -1,387
Jan03 020924 423.2 425.5 422.8 424.4 +1.9 2,055 18,789 +575
Mar03 020924 425.0 425.0 424.0 424.1 +0.6 313 8,469 +15
May03 020924 423.5 423.5 423.5 423.5 +1.4 35 2,129 +35
Jul03 020924 422.6 422.6 422.6 422.6 +0.5 28 457 +3
Total Volume and Open Interest 5,361 52,750 -759
Corn(CBOT)
Dec02 020924 255.50 260.00 254.75 259.50 +5.25 72,368 303,957 -6,433
Mar03 020924 262.50 267.50 262.00 267.00 +5.50 13,913 103,643 +1,094
May03 020924 266.25 271.50 265.50 271.25 +5.75 3,533 27,339 +206
Jul03 020924 267.50 272.25 266.50 271.50 +5.50 3,710 32,950 +539
Sep03 020924 255.75 258.00 255.50 258.00 +2.25 347 6,981 +220
Dec03 020924 245.75 247.75 245.00 247.50 +2.00 5,046 23,541 +951
Total Volume and Open Interest 99,106 501,904 -3,430
Wheat(CBOT)
Dec02 020924 386.00 404.00 383.50 403.50 +14.00 23,182 86,144 -3,007
Mar03 020924 385.00 403.50 383.50 402.75 +14.00 3,926 22,637 -254
May03 020924 371.00 382.00 368.50 381.50 +8.25 174 1,873 -49
Jul03 020924 344.00 354.00 341.00 353.00 +7.50 441 11,930 -46
Sep03 020924 344.50 355.00 344.00 355.00 +7.50 18 737 +6
Total Volume and Open Interest 27,747 125,316 -3,349
Wheat(KCBT)
Dec02 020924 452.00 463.00 445.00 462.25 +9.50 6,863 50,761 +1,938
Mar03 020924 436.00 446.50 429.50 445.50 +10.00 2,491 19,207 -295
May03 020924 403.00 414.00 403.00 414.00 +7.00 219 2,009 +20
Jul03 020924 374.00 379.00 370.00 378.50 +3.50 453 7,008 +79
Sep03 020924 375.00 380.50 374.00 380.50 +3.50 13 307 +13
Total Volume and Open Interest 10,043 79,698 +1,754
Wheat(MGE)
Dec02 020924 482.50 492.00 477.50 491.75 +8.00 2,606 18,400 -276
Mar03 020924 476.00 486.00 472.50 484.75 +8.00 641 6,666 -168
May03 020924 450.00 460.00 449.00 459.50 +8.50 119 1,694 +54
Jul03 020924 415.00 428.00 415.00 427.75 +9.75 136 1,487 +4
Sep03 020924 386.00 394.00 386.00 394.00 +7.00 62 577 +9
Total Volume and Open Interest 3,594 29,763 -376
Oats(CBOT)
Dec02 020924 201.75 210.00 200.75 208.50 +7.50 826 7,037 -52
Mar03 020924 198.00 204.75 197.75 204.50 +6.50 424 2,274 +15
May03 020924 198.00 200.75 198.00 200.50 +4.50 21 334 +9
Jul03 020924 195.50 195.50 195.50 195.50 +5.50 0 1 +0
Total Volume and Open Interest 1,271 9,646 -28
Rough Rice(CBOT)
Nov02 020924 4.08 4.20 4.08 4.18 +0.12 157 4,447 +5
Jan03 020924 4.30 4.44 4.30 4.42 +0.13 15 1,066 +0
Mar03 020924 4.62 4.63 4.59 4.63 +0.13 1 1,076 +0
May03 020924 4.78 4.83 4.78 4.83 +0.13 0 917 +0
Total Volume and Open Interest 173 7,954 +8
Live Cattle(CME)
Oct02 020924 69.225 69.400 69.025 69.300 +0.025 5,109 27,334 -1,108
Dec02 020924 71.000 71.300 70.875 71.150 unch 10,647 47,398 -880
Feb03 020924 72.450 72.625 72.225 72.525 -0.050 1,733 21,501 -167
Apr03 020924 72.650 72.750 72.400 72.650 -0.200 906 10,951 -156
Jun03 020924 68.300 68.350 68.100 68.300 -0.175 422 6,314 +225
Aug03 020924 68.550 68.650 68.550 68.600 -0.225 41 515 +4
Total Volume and Open Interest 18,887 114,063 -2,070
Feeder Cattle(CME)
Sep02 020924 81.475 81.600 81.400 81.600 +0.125 156 822 -98
Oct02 020924 80.700 81.150 80.550 80.875 -0.050 665 5,308 -98
Nov02 020924 80.800 81.300 80.750 81.100 +0.025 595 4,239 +71
Jan03 020924 79.100 79.450 79.000 79.325 unch 325 1,999 -6
Mar03 020924 77.550 77.650 77.100 77.325 -0.225 66 379 +23
Apr03 020924 77.500 77.500 77.250 77.250 -0.300 31 256 +5
May03 020924 77.500 77.500 77.300 77.325 -0.225 16 180 +9
Total Volume and Open Interest 1,856 13,218 -94
Lean Hogs(CME)
Oct02 020924 35.600 37.250 35.600 37.200 +1.500 2,304 8,053 -324
Dec02 020924 35.700 36.975 35.700 36.925 +0.950 3,922 20,545 +279
Feb03 020924 43.300 44.300 43.300 43.850 +0.325 729 4,431 +190
Apr03 020924 48.800 49.500 48.800 49.475 +0.200 154 1,247 +33
May03 020924 57.450 58.000 57.450 58.000 +0.500 26 546 +4
Jun03 020924 59.800 60.100 59.750 60.025 +0.125 162 813 +27
Jul03 020924 58.650 58.700 58.500 58.550 +0.200 49 237 +18
Aug03 020924 56.700 56.875 56.700 56.825 +0.100 8 130 +7
Total Volume and Open Interest 7,356 36,026 +234
Pork Bellies(CME)
Feb03 020924 68.200 70.950 68.125 70.500 +2.550 289 1,054 -19
Mar03 020924 68.300 71.500 68.300 70.400 +1.850 10 32 -1
May03 020924 70.000 71.400 69.700 71.400 +3.000 2 22 +2
Jul03 020924 71.200 71.200 71.200 71.200 +1.400 1 17 +1
Aug03 020924 69.000 69.000 69.000 69.000 unch 0 4 +0
Total Volume and Open Interest 302 1,129 -17
Cocoa(NYBOT)
Dec02 020924 2110 2124 2105 2120 -10 2,978 37,207 +521
Mar03 020924 2122 2137 2120 2132 -11 1,788 24,065 -732
May03 020924 2134 2148 2134 2145 -11 10 8,923 +2
Jul03 020924 2157 2157 2157 2157 -12 558 8,296 +161
Sep03 020924 2163 2168 2163 2168 -12 237 11,858 +94
Dec03 020924 2168 2178 2162 2178 -12 80 12,754 -641
Mar04 020924 2185 2188 2185 2188 -12 5 2,367 +0
Total Volume and Open Interest 6,156 109,821 -106
Coffee "C"(NYBOT)
Dec02 020924 55.25 55.65 54.40 54.85 +0.20 10,187 38,908 -1,885
Mar03 020924 58.30 58.30 57.45 57.75 +0.05 1,708 14,879 +122
May03 020924 60.10 60.10 59.10 59.55 +0.05 146 6,705 +32
Jul03 020924 61.50 61.50 60.90 60.90 unch 61 4,775 -95
Sep03 020924 62.85 62.85 62.20 62.20 -0.10 187 3,402 +33
Dec03 020924 64.20 64.20 64.20 64.20 -0.20 30 261 +2
Total Volume and Open Interest 12,331 69,016 -1,791
Orange Juice(NYBOT)
Nov02 020924 102.00 102.90 101.70 102.25 unch 293 16,777 +88
Jan03 020924 104.50 105.40 104.35 104.65 unch 139 4,994 +23
Mar03 020924 106.40 106.60 106.20 106.20 -0.05 6 4,331 +2
May03 020924 106.95 106.95 106.95 106.95 -0.30 0 971 +0
Jul03 020924 107.50 107.50 107.50 107.50 unch 0 740 +0
Total Volume and Open Interest 438 27,828 +113
Sugar #11(NYBOT)
Oct02 020924 6.87 7.00 6.82 6.99 +0.11 17,654 25,983 -8,671
Mar03 020924 6.52 6.61 6.47 6.58 +0.01 15,543 128,819 +3,421
May03 020924 6.23 6.31 6.21 6.29 +0.01 994 15,542 +41
Jul03 020924 5.93 6.00 5.91 5.99 +0.01 661 21,358 -34
Oct03 020924 5.86 5.92 5.86 5.92 unch 521 12,704 +140
Total Volume and Open Interest 35,511 211,630 -4,919
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020924 1485 1488 1460 1476 -4 1,355 63,139 +459
Mar03 020924 1493 1494 1475 1492 -2 473 41,640 -209
May03 020924 1508 1508 1488 1507 -2 358 11,206 +88
Jul03 020924 1520 1520 1504 1520 -2 140 13,400 +121
Sep03 020924 1517 1532 1516 1532 -2 204 9,282 +185
Dec03 020924 1530 1540 1523 1540 +1 73 10,263 +65
Total Volume and Open Interest 2,603 151,246 +709
London Coffee(LCE)
Sep02 020924 605.00 607.00 595.00 597.00 unch 31 1,771 -629
Nov02 020924 612.00 625.00 601.00 608.00 +3.00 4,679 39,696 -2,791
Jan03 020924 622.00 638.00 618.00 621.00 +3.00 2,007 34,770 +385
Mar03 020924 634.00 652.00 632.00 634.00 +2.00 1,069 25,726 +469
May03 020924 651.00 654.00 647.00 647.00 +3.00 213 12,365 +69
Jul03 020924 659.00 676.00 659.00 660.00 +3.00 9 10,875 -5
Total Volume and Open Interest 8,327 129,405 -2,272
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020924 187.10 189.20 185.40 187.30 -0.20 917 21,609 +158
Mar03 020924 184.00 188.20 184.00 186.40 +0.70 212 13,714 -35
May03 020924 181.70 181.90 180.50 181.90 +0.20 2 4,635 +0
Aug03 020924 180.20 181.00 179.50 180.90 +0.70 0 3,242 +0
Total Volume and Open Interest 1,141 45,619 +133
Cotton(NYBOT)
Oct02 020924 42.50 42.50 42.00 42.15 +0.35 629 509 -361
Dec02 020924 44.30 44.59 44.15 44.52 +0.79 4,914 46,305 +309
Mar03 020924 46.85 47.15 46.80 47.12 +0.67 578 8,323 +92
May03 020924 50.35 50.50 50.23 50.50 +0.62 547 8,340 +111
Jul03 020924 51.30 51.55 51.30 51.50 +0.50 30 3,388 +26
Oct03 020924 52.45 52.45 52.45 52.45 +0.60 0 156 +0
Total Volume and Open Interest 6,768 68,335 +205
Lumber(CME)
Nov02 020924 221.9 221.9 218.5 218.8 -4.7 313 2,123 -4
Jan03 020924 233.2 233.9 232.1 233.0 -3.1 42 376 +6
Mar03 020924 242.0 243.5 242.0 243.0 -2.4 13 90 +3
May03 020924 247.1 247.1 247.1 247.1 -3.9 7 46 -4
Total Volume and Open Interest 375 2,641 +1
Crude Oil(NYM)
Nov02 020924 31.01 31.20 30.64 30.77 +0.06 88,670 170,066 +11,551
Dec02 020924 30.75 30.85 30.30 30.45 unch 46,584 76,933 +5,202
Jan03 020924 30.25 30.30 29.85 29.92 -0.05 15,069 42,911 +1,676
Feb03 020924 29.50 29.51 29.05 29.18 -0.04 6,642 19,367 +1,214
Mar03 020924 28.70 28.70 28.40 28.41 -0.06 3,747 18,098 +964
Apr03 020924 27.95 27.95 27.60 27.64 -0.08 2,259 22,794 +813
May03 020924 27.00 27.05 26.94 26.94 -0.10 1,728 12,206 +393
Jun03 020924 26.40 26.45 26.29 26.29 -0.11 4,802 28,385 +1,686
Jul03 020924 25.76 25.76 25.76 25.76 -0.11 1,151 7,356 +117
Aug03 020924 25.34 25.34 25.34 25.34 -0.09 220 5,062 -10
Total Volume and Open Interest 179,742 514,240 +12,242
Heating Oil(NYM)
Oct02 020924 81.00 81.40 80.25 80.70 +0.13 19,716 33,916 -2,807
Nov02 020924 81.80 82.30 81.15 81.61 +0.20 14,821 41,484 +3,330
Dec02 020924 82.70 82.85 81.65 82.11 +0.25 5,332 24,575 +1,038
Jan03 020924 82.90 82.90 81.60 82.16 +0.25 1,897 14,654 +291
Feb03 020924 81.20 81.20 80.10 80.51 +0.20 753 10,590 -98
Mar03 020924 77.50 77.75 77.05 77.46 +0.15 361 7,296 +25
Apr03 020924 74.60 74.60 73.40 73.96 +0.10 117 4,879 +44
May03 020924 70.60 70.60 70.40 70.51 +0.10 57 3,127 +7
Jun03 020924 68.60 68.70 68.50 68.51 +0.10 234 3,602 -8
Jul03 020924 67.71 67.71 67.66 67.66 +0.10 740 1,922 +394
Total Volume and Open Interest 45,446 154,850 +2,867
Unleaded Gas(NYM)
Oct02 020924 84.60 84.90 82.70 82.92 -1.35 25,376 26,484 -2,048
Nov02 020924 82.40 82.60 81.00 81.19 -0.57 16,234 34,152 +2,435
Dec02 020924 80.70 80.80 79.80 79.87 -0.34 3,568 11,986 +56
Jan03 020924 79.80 79.90 79.22 79.22 -0.31 2,054 8,702 +18
Feb03 020924 79.65 79.65 78.92 78.92 -0.31 1,090 3,067 -316
Mar03 020924 79.10 79.20 78.87 78.87 -0.31 51 3,132 +26
Apr03 020924 84.25 84.25 83.50 83.67 -0.31 555 3,930 -16
May03 020924 83.14 83.14 83.14 83.14 -0.31 825 2,994 +337
Total Volume and Open Interest 49,815 96,690 +468
Natural Gas(NYM)
Oct02 020924 3.930 3.940 3.710 3.742 -0.236 57,440 40,219 -2,484
Nov02 020924 4.125 4.125 3.910 3.929 -0.246 23,222 50,978 +3,486
Dec02 020924 4.290 4.290 4.110 4.124 -0.218 9,125 38,771 +611
Jan03 020924 4.340 4.350 4.200 4.211 -0.197 5,333 33,713 +1,102
Feb03 020924 4.240 4.245 4.111 4.111 -0.187 2,312 22,637 -496
Mar03 020924 4.080 4.080 3.966 3.966 -0.177 3,272 25,459 -428
Apr03 020924 3.915 3.915 3.810 3.811 -0.152 1,373 18,781 +9
May03 020924 3.820 3.850 3.786 3.786 -0.144 1,014 12,092 +239
Total Volume and Open Interest 110,919 429,609 +1,721
Brent Crude Oil(IPE)
Nov02 020924 29.45 29.88 28.99 29.11 -0.02 37,419 86,079 +5,104
Dec02 020924 29.59 29.59 28.84 28.92 -0.10 31,299 71,628 +4,810
Jan03 020924 28.95 29.29 28.62 28.62 -0.13 4,984 23,678 +203
Feb03 020924 28.30 28.85 28.02 28.02 -0.12 2,261 13,679 +150
Mar03 020924 28.10 28.10 27.27 27.27 -0.16 2,197 12,191 +260
Apr03 020924 26.90 26.95 26.53 26.53 -0.18 100 8,168 -9
May03 020924 25.83 25.85 25.82 25.82 -0.20 375 7,655 +129
Jun03 020924 25.42 25.54 25.17 25.17 -0.20 3,159 18,258 +1,155
Total Volume and Open Interest 87,724 290,203 +12,622
Gas Oil(IPE)
Oct02 020924 247.75 251.25 246.00 247.75 +1.00 12,187 52,676 +470
Nov02 020924 247.25 250.50 245.50 247.00 +0.25 4,695 49,188 -314
Dec02 020924 246.50 248.50 243.50 245.00 +0.50 2,355 47,586 +651
Jan03 020924 245.00 246.50 242.50 243.25 unch 961 18,291 +160
Feb03 020924 240.75 240.75 237.50 237.50 -0.25 0 5,912 +0
Mar03 020924 234.75 234.75 230.75 230.75 -0.50 30 7,547 -30
Apr03 020924 223.00 223.00 223.00 223.00 -0.50 0 3,074 +0
May03 020924 216.75 216.75 216.75 216.75 -0.75 32 1,856 -20
Total Volume and Open Interest 21,170 225,344 +1,373
US Dollar Index(NYBOT)
Dec02 020924 108.45 108.45 107.82 108.00 -0.41 466 7,963 +6
Mar03 020924 108.72 108.72 108.52 108.52 -0.41 0 2,014 +0
Jun03 020924 109.04 109.04 109.04 109.04 -0.41 0 4 +0
Total Volume and Open Interest 466 9,981 +6
Australian Dollar(IMM)
Dec02 020924 53.95 54.13 53.90 54.00 +0.02 2,071 19,372 +680
Mar03 020924 53.57 53.57 53.57 53.57 +0.02 6 89 +6
Jun03 020924 53.14 53.14 53.14 53.14 +0.02 0 685 +0
Total Volume and Open Interest 2,078 20,331 +687
British Pound(IMM)
Dec02 020924 155.00 155.36 154.80 155.16 +0.84 2,282 22,851 -554
Mar03 020924 154.00 154.26 154.00 154.26 +0.84 0 164 +0
Jun03 020924 153.36 153.36 153.36 153.36 +0.84 0 4 +0
Total Volume and Open Interest 2,282 23,020 -554
Canadian Dollar(IMM)
Dec02 020924 62.73 62.97 62.73 62.80 -0.21 6,601 46,282 +2,028
Mar03 020924 62.57 62.70 62.57 62.58 -0.21 337 4,045 +74
Jun03 020924 62.35 62.52 62.35 62.39 -0.21 220 1,287 +138
Sep03 020924 62.20 62.35 62.20 62.21 -0.21 36 433 +17
Total Volume and Open Interest 7,197 52,256 +2,258
Japanese Yen(IMM)
Dec02 020924 81.55 81.66 81.25 81.46 +0.36 5,957 69,835 +267
Mar03 020924 81.80 81.80 81.80 81.80 +0.36 30 626 -1
Jun03 020924 82.15 82.15 82.15 82.15 +0.36 0 40 +0
Total Volume and Open Interest 5,988 70,709 +266
Swiss Franc(IMM)
Dec02 020924 67.36 67.42 67.03 67.19 +0.22 5,989 29,544 -1,605
Mar03 020924 67.37 67.37 67.37 67.37 +0.22 0 405 +0
Jun03 020924 67.53 67.53 67.53 67.53 +0.22 0 3 +0
Total Volume and Open Interest 5,989 29,983 -1,605
EuroFX(IMM)
Dec02 020924 97.99 98.04 97.53 97.79 +0.35 10,242 80,260 -2,803
Mar03 020924 97.55 97.64 97.34 97.45 +0.35 5 803 +83
Jun03 020924 97.16 97.16 97.16 97.16 +0.35 0 257 +0
Total Volume and Open Interest 10,247 81,345 -2,720
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020924 9482.0 9600.0 9450.0 9512.0 -33.0 4,624 17,601 -167
Total Volume and Open Interest 5,048 18,861 -160
30-Year T-Bonds(CBOT)
Dec02 020924 113~31 114~31 113~26 114~16 +0~13 181,221 472,066 -4,355
Mar03 020924 113~01 113~24 113~00 113~11 +0~13 229 26,829 +32
Jun03 020924 112~09 112~09 112~08 112~08 +0~13 0 88 +0
Total Volume and Open Interest 181,450 498,983 -4,323
Municipal Bonds(CBOT)
Dec02 020924 110~26 111~11 110~20 111~02 +0~11 162 4,690 +20
Total Volume and Open Interest 162 4,690 +20
10-Year T-Notes(CBOT)
Dec02 020924 115~045 115~300 115~030 115~160 +0~050 328,902 854,906 -23,356
Mar03 020924 114~185 114~300 114~150 114~175 +0~055 4,959 27,594 +1,364
Total Volume and Open Interest 333,861 882,500 -21,992
5-Year T-Notes(CBOT)
Dec02 020924 113~225 114~030 113~210 113~245 +0~060 54,923 656,709 +2,221
Mar03 020924 112~185 112~185 112~185 112~185 +0~060 0 257 +0
Total Volume and Open Interest 54,923 656,966 +2,221
2 Year T-Notes(CBOT)
Dec02 020924 107~005 107~028 107~004 107~004 +0~006 6,239 103,551 +1,699
Total Volume and Open Interest 7,031 110,921 +1,149
3-Mth T-Bills(IMM)
Dec02 020924 98.59 98.59 98.59 98.59 +0.02 33 42 +11
Total Volume and Open Interest 33 43 +11
Eurodollars(IMM)
Dec02 020924 98.375 98.420 98.340 98.355 +0.020 88,526 797,619 +18,002
Mar03 020924 98.315 98.380 98.300 98.310 +0.030 95,215 648,208 -17
Jun03 020924 98.080 98.180 98.075 98.090 +0.040 96,792 455,681 +5,898
Sep03 020924 97.745 97.830 97.725 97.750 +0.040 64,497 360,145 -7,387
Dec03 020924 97.380 97.440 97.355 97.370 +0.025 33,337 323,540 -1,177
Mar04 020924 97.060 97.110 97.035 97.040 +0.010 19,561 211,980 -373
Jun04 020924 96.830 96.870 96.775 96.780 -0.015 20,449 164,328 -1,668
Sep04 020924 96.620 96.630 96.570 96.585 -0.010 19,016 139,829 -415
Dec04 020924 96.445 96.455 96.395 96.415 unch 10,256 128,865 -2,370
Mar05 020924 96.305 96.325 96.265 96.280 +0.005 8,773 106,795 +2,209
Jun05 020924 96.160 96.175 96.135 96.145 +0.010 7,001 93,598 +558
Sep05 020924 96.030 96.045 95.985 96.010 +0.015 8,836 76,940 -1,381
Total Volume and Open Interest 543,156 4,029,732 +20,743
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020924 99.92 99.92 99.92 99.92 +0.01 142 8,830 +259
Mar03 020924 99.89 99.89 99.89 99.89 unch 201 5,928 +211
Jun03 020924 99.90 99.90 99.90 99.90 unch 0 6,101 -50
Sep03 020924 99.85 99.85 99.85 99.85 unch 35 3,907 -34
Dec03 020924 99.82 99.82 99.82 99.82 +0.01 90 2,247 +40
Mar04 020924 99.77 99.77 99.77 99.77 unch 0 711 +0
Jun04 020924 99.76 99.76 99.75 99.75 +0.01 0 594 +0
Sep04 020924 99.70 99.70 99.70 99.70 +0.01 0 910 +0
Dec04 020924 99.68 99.68 99.68 99.68 -0.01 0 261 +0
Total Volume and Open Interest 468 33,049 +426
3-Mth Euro-Yen(SIMEX)
Dec02 020924 99.91 99.92 99.91 99.92 +0.00 5 42,687 -62
Mar03 020924 99.89 99.90 99.89 99.89 +0.00 15 35,925 -1,097
Jun03 020924 99.89 99.90 99.89 99.90 +0.01 0 47,227 -387
Sep03 020924 99.85 99.86 99.85 99.86 +0.01 50 33,404 +24
Dec03 020924 99.81 99.83 99.81 99.82 unch 0 23,083 -211
Mar04 020924 99.78 99.78 99.77 99.77 +0.01 0 20,726 -215
Jun04 020924 99.74 99.77 99.74 99.76 +0.01 0 9,704 +0
Sep04 020924 99.69 99.71 99.69 99.71 +0.02 0 2,335 +0
Total Volume and Open Interest 70 227,789 -1,948
German Euro-Bund(EUREX)
Dec02 020924 112.24 112.82 112.12 112.64 +0.30 782,892 724,235 -59,041
Mar03 020924 112.15 112.37 112.15 112.33 +0.29 3,879 800 +194
Jun03 020924 111.87 111.87 111.87 111.87 +0.28      
Total Volume and Open Interest 786,771 725,035 -58,847
German Euro-Bobl(EUREX)
Dec02 020924 109.48 109.85 109.36 109.83 +0.31 458,529 611,285 -20,412
Mar03 020924 109.84 109.84 109.84 109.84 +0.32 1,267 838 +0
Jun03 020924 109.39 109.39 109.39 109.39 +0.33      
Total Volume and Open Interest 459,796 612,123 -20,412
Long Gilt(LIFFE)
Sep02 020924 117~27 118~06 117~27 117~31 +0~01 124 7,735 -24
Dec02 020924 120~19 121~02 120~12 120~25 +0~04 16,632 87,849 -1,118
Total Volume and Open Interest 16,756 95,584 -1,142
3-Mth Short Sterling(LIFFE)
Dec02 020924 96.15 96.20 96.14 96.18 +0.02 23,931 0 +0
Mar03 020924 96.18 96.24 96.14 96.19 unch 23,291 0 +0
Jun03 020924 96.10 96.17 96.07 96.12 +0.01 17,244 0 +0
Total Volume and Open Interest 88,962    
3-Mth Euribor(LIFFE)
Dec02 020924 96.935 96.990 96.925 96.970 +0.020 88,103 470,288 +8,362
Mar03 020924 97.050 97.115 97.030 97.080 +0.010 98,199 417,723 +4,095
Jun03 020924 97.010 97.080 96.990 97.045 +0.010 74,607 295,424 +1,716
Total Volume and Open Interest 358,951 1,863,641 +17,095
3-Mth Aus T-Bills(SFE)
Dec02 020924 95.17 95.17 95.14 95.15 -0.01 26,227 220,158 +7,527
Mar03 020924 95.06 95.06 95.02 95.03 -0.01 4,986 55,203 -307
Jun03 020924 94.95 94.95 94.93 94.93 -0.01 1,702 29,813 -554
Sep03 020924 94.85 94.85 94.83 94.83 -0.01 39 17,652 -149
Dec03 020924 94.77 94.77 94.74 94.75 +0.01 11 13,793 +0
Mar04 020924 94.68 94.68 94.66 94.67 +0.01 10 8,063 +10
Jun04 020924 94.58 94.58 94.57 94.58 +0.01 0 5,032 +0
Sep04 020924 94.51 94.51 94.49 94.51 +0.02 10 3,172 +10
Dec04 020924 94.43 94.43 94.43 94.43 unch 10 1,609 +0
Mar05 020924 94.38 94.38 94.38 94.38 unch 35 462 -15
Total Volume and Open Interest 33,058 355,300 +6,522
10-Year Aus T-Bonds(SFE)
Dec02 020924 94.76 94.76 94.72 94.72 +0.03 3,641 113,130 +504
Mar03 020924 94.72 94.72 94.72 94.72 +0.03      
Total Volume and Open Interest 9,453 112,626 -940
3-Year Aus T-Bonds(SFE)
Dec02 020924 95.03 95.04 94.98 94.99 unch 26,181 219,435 -28,031
Mar03 020924 94.99 94.99 94.99 94.99 unch      
Total Volume and Open Interest 26,181 219,435 -28,031
Gold(CMX)
Oct02 020924 324.2 328.0 324.2 326.0 +2.9 182 9,193 -132
Dec02 020924 325.6 329.3 325.5 327.2 +3.1 29,794 120,388 +2,914
Feb03 020924 327.2 330.0 326.8 328.1 +3.1 123 9,530 +21
Apr03 020924 326.8 331.0 326.8 328.8 +3.1 96 4,748 -22
Jun03 020924 330.0 331.0 329.4 329.4 +3.1 102 6,384 +104
Aug03 020924 330.0 330.0 330.0 330.0 +3.1 0 7,062 +0
Total Volume and Open Interest 30,343 178,176 +2,878
Silver(CMX)
Sep02 020924 464.9 464.9 464.9 464.9 +2.2 0 57 -164
Dec02 020924 467.5 472.0 466.0 467.0 +2.2 5,631 58,947 -720
Mar03 020924 470.5 474.0 469.0 469.7 +2.2 52 8,086 +16
May03 020924 473.5 474.5 470.9 470.9 +2.2 0 2,151 +0
Jul03 020924 474.0 474.5 472.1 472.1 +2.2 1 6,276 +0
Total Volume and Open Interest 5,695 81,398 -858
Platinum(NYM)
Oct02 020924 569.0 574.0 569.0 572.9 +4.9 1,385 4,407 -573
Jan03 020924 565.0 569.0 565.0 566.9 +4.4 1,037 2,669 +819
Apr03 020924 563.9 563.9 563.9 563.9 +4.4 0 4 +0
Jul03 020924 561.9 561.9 561.9 561.9 +4.4 0 4 +0
Total Volume and Open Interest 2,422 7,084 +246
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020924 332.00 333.50 327.00 329.55 -0.45 23 1,862 -2
Mar03 020924 329.55 329.55 329.55 329.55 -0.45 0 1  
Total Volume and Open Interest 23 1,863  
Copper(CMX)
Sep02 020924 66.80 66.80 66.50 66.55 -0.50 243 758 -123
Dec02 020924 67.40 67.75 67.00 67.25 -0.50 4,112 55,748 +144
Mar03 020924 68.20 68.50 67.95 68.05 -0.50 74 7,083 +33
May03 020924 68.90 68.95 68.60 68.60 -0.50 54 3,338 +55
Jul03 020924 69.20 69.50 69.00 69.00 -0.50 11 2,950 +10
Total Volume and Open Interest 4,894 99,672 +283
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020924 7720 7825 7640 7678 -187 22,274 28,370 -631
Mar03 020924 7734 7800 7635 7666 -188 17 169 +7
Jun03 020924 7653 7653 7653 7653 -188      
Total Volume and Open Interest 22,291 28,566 -624
S & P 500(CME)
Dec02 020924 821.50 833.50 815.50 820.80 -13.60 67,853 560,620 -155
Mar03 020924 822.00 829.00 820.00 820.10 -13.70 131 22,521 +14
Jun03 020924 819.90 819.90 819.90 819.90 -13.70 30 401 +30
Sep03 020924 821.60 821.60 821.60 821.60 -14.50 0 35 +0
Total Volume and Open Interest 68,014 583,606 -103
S & P 500 E-Mini(Globex)
Dec02 020924 835.50 835.75 815.50 820.75 -13.75 596,003 180,742 +13,114
Mar03 020924 828.75 830.50 820.00 820.00 -13.75 7 3  
Total Volume and Open Interest 596,010 180,745  
NASDAQ 100(CME)
Dec02 020924 836.00 866.00 834.00 849.00 -0.50 14,255 69,259 +2,111
Mar03 020924 857.00 857.00 853.00 853.00 -0.50 0 490 +0
Jun03 020924 858.50 858.50 858.50 858.50 -0.50      
Total Volume and Open Interest 14,255 69,749 +2,111
NASDAQ 100 E-Mini(GLOBEX)
Dec02 020924 851.0 865.5 833.5 849.0 -0.5 217,940 83,887 +16,178
Mar03 020924 849.0 858.5 849.0 853.0 -0.5      
Total Volume and Open Interest 217,940 83,887  
NYSE Composite(NYBOT)
Dec02 020924 448.00 451.00 443.75 445.50 -8.75 473 1,744 +43
Mar03 020924 445.25 445.25 445.25 445.25 -8.75      
Jun03 020924 445.00 445.00 445.00 445.00 -8.75      
Total Volume and Open Interest 473 1,744 +43
S & P Midcap 400(CME)
Dec02 020924 403.00 407.50 401.50 404.00 -4.50 658 14,175 -41
Mar03 020924 405.00 405.00 405.00 405.00 -4.50      
Jun03 020924 408.00 408.00 408.00 408.00 -4.50      
Total Volume and Open Interest 658 14,175 -41
Russell 2000(CME)
Dec02 020924 353.50 361.00 353.50 356.50 -3.00 1,512 21,900 -57
Mar03 020924 357.50 357.50 357.50 357.50 -3.00      
Jun03 020924 359.50 359.50 359.50 359.50 -3.00      
Total Volume and Open Interest 1,512 21,900 -57
Value Line(KCBT)
Dec02 020924 931.00 931.00 910.00 913.50 -16.50 5 39 -1
Total Volume and Open Interest 5 39 -1
Nikkei 225(CME)
Dec02 020924 9250 9270 9180 9190 -290 2,293 18,116 +414
Mar03 020924 9190 9190 9190 9190 -290 0 7 +0
Total Volume and Open Interest 2,293 18,126 +414
Nikkei 225(SIMEX)
Dec02 020924 9350 9350 9150 9275 -150 16,810 84,328 -4,688
Mar03 020924 9270 9270 9270 9270 -150 0 437 +0
Jun03 020924 9225 9225 9225 9225 -150      
Total Volume and Open Interest 16,810 84,802 -4,688
CAC 40(MATIF)
Sep02 020924 2783.0 2827.0 2665.5 2734.0 -63.0 117,531 621,559 +10,976
Oct02 020924 2800.0 2830.0 2678.0 2746.5 -57.5 20,875 44,593 +15,604
Nov02 020924 2753.0 2753.0 2753.0 2753.0 -58.0      
Total Volume and Open Interest 155,828 725,989 +42,564
DAX Index(EUREX)
Dec02 020924 2946.0 2987.5 2796.5 2914.0 -36.5 122,932 214,827 +26,873
Mar03 020924 2975.5 2975.5 2857.5 2935.0 -37.5 354 5,916 +292
Jun03 020924 2921.0 2968.5 2918.5 2956.5 +1.0      
Total Volume and Open Interest 123,286 220,743  
FT-SE 100(LIFFE)
Dec02 020924 3760.00 3779.00 3618.50 3674.50 -80.50 83,312 376,405 +7,219
Mar03 020924 3619.50 3656.00 3619.50 3656.00 -81.00 1,850 21,547 +1,128
Jun03 020924 3664.50 3664.50 3664.50 3664.50 -80.50 430 12,027 +203
Total Volume and Open Interest 85,592 409,979 -171,484
SPI 200(SFE)
Sep02 020924 3036.0 3037.0 3018.0 3034.0 -19.0 13,767 127,377 -3,564
Dec02 020924 3049.0 3049.0 3029.0 3043.0 -20.0 6,614 34,037 +4,984
Mar03 020924 3045.0 3050.0 3039.0 3050.0 -23.0 76 1,337 -24
Total Volume and Open Interest 20,575 164,431 +1,436
GSCI(CME)
Oct02 020924 229.60 229.60 228.00 228.50 -0.30 72 18,198 +33
Nov02 020924 228.50 228.50 228.50 228.50 -0.50 0 4 +0
Dec02 020924 228.50 228.50 228.50 228.50 -0.50 0 2 +0
Total Volume and Open Interest 72 18,204 +33
Bridge CRB Index(NYBOT)
Nov02 020924 227.50 229.00 226.75 228.65 +1.40 33 426 -11
Jan03 020924 230.40 230.40 230.40 230.40 +1.40 1 138 +0
Feb03 020924 230.15 230.15 230.15 230.15 +1.40 0 54 +0
Total Volume and Open Interest 34 628 -11
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!