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 Mon September 30, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020930 558.00 558.00 544.75 545.75 -14.50 32,949 98,303 +71
Jan03 020930 561.50 561.50 549.00 550.75 -13.25 5,889 30,627 +858
Mar03 020930 563.00 563.50 552.00 553.25 -12.75 2,634 25,655 +139
May03 020930 561.00 562.00 550.50 552.75 -11.50 2,007 31,121 +215
Jul03 020930 561.50 561.50 551.00 552.25 -12.00 1,279 14,067 +106
Aug03 020930 553.00 553.00 545.00 545.00 -13.00 12 854 +4
Sep03 020930 540.00 540.00 527.00 527.00 -13.00 6 119 +6
Total Volume and Open Interest 45,222 207,272 +1,443
Soybean Meal(CBOT)
Oct02 020930 174.30 174.30 170.10 170.30 -5.10 11,046 11,309 -1,358
Dec02 020930 175.60 176.00 172.00 172.20 -4.70 15,182 69,559 +2,798
Jan03 020930 176.00 176.50 172.50 172.70 -4.30 1,180 12,834 +365
Mar03 020930 176.30 176.60 172.60 173.30 -3.80 1,321 11,866 +231
May03 020930 175.80 176.30 172.10 172.40 -4.30 2,336 15,390 +229
Jul03 020930 175.50 176.00 172.10 172.30 -4.10 1,383 9,871 -21
Aug03 020930 174.50 174.50 170.50 170.50 -3.50 36 2,317 +26
Sep03 020930 171.50 171.50 167.50 168.50 -2.00 228 1,929 +80
Total Volume and Open Interest 32,884 139,332 +2,363
Soybean Oil(CBOT)
Oct02 020930 19.90 19.90 19.70 19.74 -0.23 10,821 7,042 -1,749
Dec02 020930 19.96 19.97 19.72 19.83 -0.26 16,876 80,120 +1,365
Jan03 020930 20.02 20.02 19.80 19.88 -0.29 2,410 15,628 +628
Mar03 020930 20.12 20.12 19.86 19.96 -0.27 931 15,297 +157
May03 020930 20.07 20.07 19.90 20.02 -0.27 829 10,938 +116
Jul03 020930 20.15 20.15 19.90 20.04 -0.26 405 6,429 -101
Aug03 020930 19.90 19.95 19.85 19.86 -0.32 5 1,264 +5
Sep03 020930 19.75 19.75 19.65 19.65 -0.35 10 676 +10
Total Volume and Open Interest 32,462 141,927 +415
Canola(WCE)
Nov02 020930 425.0 425.0 418.3 419.0 -6.1 2,651 17,087 -199
Jan03 020930 429.7 429.7 424.1 424.4 -5.3 2,340 20,426 +348
Mar03 020930 429.0 429.0 424.8 424.8 -4.7 823 8,725 +157
May03 020930 429.0 429.0 424.1 424.1 -4.9 259 2,128 +112
Jul03 020930 428.0 428.0 423.6 423.6 -4.1 111 638 -16
Total Volume and Open Interest 6,313 51,294 +471
Corn(CBOT)
Dec02 020930 259.25 259.50 249.50 251.50 -7.25 28,533 294,642 -1,932
Mar03 020930 267.00 267.00 257.25 259.00 -7.00 6,270 107,648 +572
May03 020930 270.50 271.00 261.50 263.25 -7.00 832 28,749 +128
Jul03 020930 271.50 271.50 262.50 264.00 -7.00 1,076 33,351 +367
Sep03 020930 259.00 259.00 251.00 251.50 -6.50 156 7,367 +105
Dec03 020930 247.75 248.00 242.00 243.25 -4.50 1,716 23,634 +120
Total Volume and Open Interest 38,716 498,935 -633
Wheat(CBOT)
Dec02 020930 410.00 413.00 395.00 396.50 -6.00 15,856 84,693 -918
Mar03 020930 410.00 413.00 399.00 400.00 -4.00 3,772 23,612 +584
May03 020930 387.00 391.00 378.00 378.00 -4.00 80 2,051 +40
Jul03 020930 354.50 356.00 348.00 352.00 -1.50 1,913 12,536 +161
Sep03 020930 356.00 356.00 356.00 356.00 unch 20 831 +15
Total Volume and Open Interest 21,689 125,861 -74
Wheat(KCBT)
Dec02 020930 479.00 482.50 472.50 475.25 +4.25 6,979 47,543 +679
Mar03 020930 463.00 465.50 456.50 459.50 +5.50 2,327 19,999 +208
May03 020930 426.00 432.00 426.00 427.00 +5.00 63 2,018 +15
Jul03 020930 385.00 388.00 380.50 382.75 +0.25 1,515 6,490 -367
Sep03 020930 385.00 386.50 383.00 383.00 unch 15 315 +14
Total Volume and Open Interest 10,967 76,782 +564
Wheat(MGE)
Dec02 020930 514.00 516.00 503.00 506.25 +3.75 4,138 18,858 -255
Mar03 020930 505.00 508.00 498.50 502.25 +7.75 1,338 7,787 +226
May03 020930 482.00 482.00 475.00 479.00 +9.00 50 1,742 -41
Jul03 020930 445.00 448.00 441.00 445.00 +9.75 32 1,577 -28
Sep03 020930 400.00 405.00 400.00 405.00 +8.00 53 640 +15
Total Volume and Open Interest 5,625 31,551 -70
Oats(CBOT)
Dec02 020930 215.00 215.00 209.50 211.75 +0.50 749 7,369 +44
Mar03 020930 207.75 208.00 205.00 205.00 -0.50 179 2,298 +35
May03 020930 199.00 199.00 199.00 199.00 unch 24 404 +10
Jul03 020930 193.50 193.50 193.50 193.50 unch 0 1 +0
Total Volume and Open Interest 952 10,074 +89
Rough Rice(CBOT)
Nov02 020930 4.09 4.11 4.03 4.03 -0.05 136 4,468 -6
Jan03 020930 4.29 4.31 4.26 4.26 -0.04 93 1,090 -62
Mar03 020930 4.53 4.53 4.49 4.49 -0.03 17 1,106 +10
May03 020930 4.71 4.71 4.71 4.71 -0.03 0 942 +0
Total Volume and Open Interest 246 8,054 -58
Live Cattle(CME)
Oct02 020930 67.300 67.800 67.175 67.400 +0.025 8,814 19,971 -1,790
Dec02 020930 70.300 71.025 70.250 70.625 +0.225 8,051 48,977 +795
Feb03 020930 72.225 72.750 72.000 72.150 -0.075 2,632 23,233 +969
Apr03 020930 72.450 72.875 72.250 72.425 -0.075 771 11,687 +182
Jun03 020930 68.000 68.275 67.825 68.025 unch 782 7,339 +503
Aug03 020930 68.500 68.500 68.100 68.300 +0.050 179 618 +57
Total Volume and Open Interest 21,232 111,884 +718
Feeder Cattle(CME)
Oct02 020930 80.750 81.400 80.675 80.950 +0.275 530 4,781 -24
Nov02 020930 80.500 81.300 80.450 80.575 unch 550 4,373 +207
Jan03 020930 78.850 79.600 78.850 79.225 +0.225 295 2,223 +56
Mar03 020930 77.225 77.275 77.100 77.100 +0.250 63 454 +34
Apr03 020930 76.800 77.250 76.800 76.900 +0.150 11 258 -8
May03 020930 76.800 77.200 76.800 76.900 +0.150 4 207 -2
Aug03 020930 78.850 79.050 78.850 79.000 unch 0 39 +0
Total Volume and Open Interest 1,453 12,335 -381
Lean Hogs(CME)
Oct02 020930 41.075 41.075 39.900 40.200 +1.125 1,871 6,076 -147
Dec02 020930 40.500 40.875 40.000 40.550 +1.675 2,932 19,924 +109
Feb03 020930 46.600 47.025 46.600 47.025 +2.000 783 4,712 +145
Apr03 020930 51.500 52.175 51.300 52.175 +2.000 197 1,270 +38
May03 020930 59.375 60.600 59.375 60.600 +2.000 26 654 +6
Jun03 020930 62.750 62.750 62.000 62.500 +1.525 75 973 +37
Jul03 020930 59.850 60.550 59.850 60.550 +1.450 27 230 +7
Aug03 020930 58.250 58.250 58.000 58.100 +0.850 9 145 +5
Total Volume and Open Interest 5,921 34,008 +200
Pork Bellies(CME)
Feb03 020930 75.500 76.775 75.450 76.775 +3.000 223 1,099 -10
Mar03 020930 75.200 76.000 75.200 76.000 +3.000 5 38 -3
May03 020930 77.300 78.000 77.300 78.000 +3.000 13 17 -2
Jul03 020930 77.100 77.100 77.100 77.100 +2.800 0 18 +0
Aug03 020930 75.000 75.000 75.000 75.000 +2.450 0 5 +0
Total Volume and Open Interest 241 1,177 -15
Cocoa(NYBOT)
Dec02 020930 2171 2206 2171 2191 +40 5,363 39,260 +1,482
Mar03 020930 2190 2215 2186 2201 +40 1,909 24,785 +425
May03 020930 2200 2219 2198 2210 +39 317 9,100 +23
Jul03 020930 2208 2230 2208 2218 +37 205 8,483 +67
Sep03 020930 2220 2233 2220 2226 +35 283 11,908 +125
Dec03 020930 2237 2237 2237 2237 +35 55 13,093 +5
Mar04 020930 2248 2248 2248 2248 +36 0 2,370 +0
Total Volume and Open Interest 8,132 113,457 +2,127
Coffee "C"(NYBOT)
Dec02 020930 55.00 55.40 54.35 54.50 -1.15 3,573 38,115 +151
Mar03 020930 57.90 58.20 57.35 57.50 -1.05 929 14,784 +218
May03 020930 59.90 60.00 58.90 59.10 -1.15 308 6,911 -1
Jul03 020930 61.00 61.00 60.25 60.40 -1.15 225 4,789 +89
Sep03 020930 62.50 62.50 61.50 61.55 -1.20 75 3,460 +43
Dec03 020930 64.25 64.25 63.25 63.25 -1.75 12 281 +10
Total Volume and Open Interest 5,122 68,428 +510
Orange Juice(NYBOT)
Nov02 020930 100.00 100.20 96.80 96.95 -3.00 1,080 15,692 -393
Jan03 020930 102.75 102.75 99.60 99.90 -2.75 233 5,107 +18
Mar03 020930 104.90 104.90 101.75 101.75 -2.90 1 4,331 +0
May03 020930 103.25 103.25 103.25 103.25 -2.40 0 1,057 +0
Jul03 020930 104.25 104.25 104.25 104.25 -2.40 0 740 +0
Total Volume and Open Interest 1,314 26,952 -375
Sugar #11(NYBOT)
Oct02 020930 7.19 7.19 6.80 6.89 -0.23 15,522 9,026 -4,870
Mar03 020930 6.64 6.65 6.43 6.44 -0.16 20,617 136,681 +4,225
May03 020930 6.31 6.34 6.19 6.19 -0.12 3,046 18,124 +747
Jul03 020930 5.94 5.94 5.85 5.85 -0.07 1,140 21,918 -43
Oct03 020930 5.87 5.87 5.79 5.79 -0.05 704 12,053 -145
Total Volume and Open Interest 41,129 205,145 -100
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020930 1512 1528 1505 1519 +9 3,169 64,815 -146
Mar03 020930 1522 1537 1519 1530 +10 2,574 41,458 +92
May03 020930 1543 1553 1537 1545 +10 369 11,443 -30
Jul03 020930 1548 1564 1548 1558 +10 563 13,604 -130
Sep03 020930 1560 1569 1560 1569 +9 33 9,289 +5
Dec03 020930 1559 1577 1559 1577 +9 0 10,759 +0
Total Volume and Open Interest 6,708 154,151 -209
London Coffee(LCE)
Sep02 020930 615.00 624.00 611.00 618.00 unch 93 992 +25
Nov02 020930 637.00 641.00 624.00 641.00 +6.00 4,476 37,035 -890
Jan03 020930 654.00 655.00 638.00 655.00 +6.00 3,915 37,431 +1,747
Mar03 020930 665.00 670.00 654.00 669.00 +6.00 3,831 28,804 +1,442
May03 020930 671.00 682.00 664.00 682.00 +6.00 157 12,346 -26
Jul03 020930 675.00 695.00 675.00 695.00 +6.00 270 11,036 +155
Total Volume and Open Interest 12,746 131,848 +2,453
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020930 192.00 193.50 190.40 191.00 +0.50 1,294 20,246 -423
Mar03 020930 188.20 188.20 185.20 185.60 -0.90 609 14,113 -27
May03 020930 184.30 185.10 183.10 183.10 -0.30 5 4,856 -1
Aug03 020930 182.50 182.70 180.70 180.70 -0.70 82 3,356 +0
Total Volume and Open Interest 2,386 45,391 -130
Cotton(NYBOT)
Oct02 020930 42.20 42.40 42.00 42.40 +0.10 10 197 -9
Dec02 020930 44.45 44.75 43.90 44.42 +0.08 3,832 46,347 -147
Mar03 020930 47.05 47.30 46.55 47.20 +0.20 693 8,901 +82
May03 020930 50.35 50.70 50.10 50.43 -0.01 228 8,999 +101
Jul03 020930 51.80 51.80 51.25 51.60 +0.05 104 3,406 -1
Oct03 020930 52.50 52.50 52.50 52.50 +0.20 0 172 +0
Total Volume and Open Interest 4,873 69,379 +31
Lumber(CME)
Nov02 020930 223.0 223.7 216.7 218.6 -5.8 341 2,177 -30
Jan03 020930 238.6 238.6 233.2 233.8 -4.2 41 396 -1
Mar03 020930 248.4 248.5 244.9 244.9 -4.1 16 119 +8
May03 020930 257.0 257.0 253.2 253.2 -3.8 4 45 +0
Total Volume and Open Interest 402 2,743 -23
Crude Oil(NYM)
Nov02 020930 30.52 30.90 30.40 30.45 -0.09 76,301 168,565 -1,884
Dec02 020930 30.33 30.57 30.15 30.21 -0.07 39,440 83,994 +1,652
Jan03 020930 29.75 30.05 29.70 29.75 -0.03 13,379 46,086 +1
Feb03 020930 29.13 29.40 29.13 29.16 +0.03 6,627 20,252 +454
Mar03 020930 28.35 28.65 28.32 28.46 +0.09 5,132 19,594 +403
Apr03 020930 27.85 27.85 27.74 27.74 +0.13 3,306 25,494 +309
May03 020930 27.10 27.10 27.05 27.05 +0.15 2,485 13,987 +648
Jun03 020930 26.30 26.48 26.15 26.41 +0.16 5,765 28,571 +55
Jul03 020930 25.90 25.92 25.87 25.87 +0.16 1,317 8,821 +291
Aug03 020930 25.45 25.45 25.45 25.45 +0.16 982 5,078 -25
Total Volume and Open Interest 178,765 535,951 +2,470
Heating Oil(NYM)
Oct02 020930 80.20 81.00 79.40 80.18 -0.20 15,327 10,847 -3,213
Nov02 020930 81.20 82.00 80.60 80.77 -0.56 19,974 57,468 +3,216
Dec02 020930 81.70 82.55 81.30 81.37 -0.51 2,825 26,497 +551
Jan03 020930 82.00 82.70 81.52 81.52 -0.51 1,954 15,810 +420
Feb03 020930 80.40 81.25 80.02 80.02 -0.46 638 11,144 +106
Mar03 020930 77.35 78.05 77.02 77.02 -0.41 844 7,765 +131
Apr03 020930 74.60 74.60 73.62 73.62 -0.31 1,114 5,111 -140
May03 020930 71.20 71.20 70.22 70.22 -0.26 680 3,194 -16
Jun03 020930 69.20 69.20 68.32 68.32 -0.16 731 3,573 -99
Jul03 020930 68.20 68.20 67.47 67.47 -0.11 144 2,369 +33
Total Volume and Open Interest 44,528 153,205 +1,079
Unleaded Gas(NYM)
Oct02 020930 81.20 83.00 80.50 81.35 -0.08 20,650 7,714 -5,659
Nov02 020930 80.60 82.30 80.40 80.54 -0.28 20,833 47,272 +2,128
Dec02 020930 79.50 80.70 79.30 79.39 -0.28 2,650 16,743 +589
Jan03 020930 78.70 79.90 78.57 78.57 -0.35 1,271 9,823 +328
Feb03 020930 78.80 79.40 78.27 78.27 -0.38 180 3,142 -96
Mar03 020930 79.35 79.35 78.25 78.25 -0.37 351 3,046 -72
Apr03 020930 82.95 82.95 82.95 82.95 -0.42 361 3,830 +268
May03 020930 82.40 82.40 82.40 82.40 -0.42 1 3,368 +1
Total Volume and Open Interest 46,306 97,252 -2,511
Natural Gas(NYM)
Nov02 020930 4.180 4.195 4.120 4.138 +0.097 43,945 60,946 +4,129
Dec02 020930 4.330 4.365 4.305 4.323 +0.078 9,605 36,106 +547
Jan03 020930 4.400 4.430 4.380 4.403 +0.073 5,864 35,177 +1,179
Feb03 020930 4.290 4.315 4.270 4.293 +0.068 3,014 21,965 -513
Mar03 020930 4.110 4.150 4.100 4.124 +0.054 4,498 29,731 +861
Apr03 020930 3.930 3.960 3.930 3.935 +0.040 1,294 17,510 +347
May03 020930 3.890 3.920 3.890 3.895 +0.040 576 12,700 +73
Jun03 020930 3.910 3.940 3.905 3.913 +0.038 888 20,081 +61
Total Volume and Open Interest 75,239 409,473 +2,135
Brent Crude Oil(IPE)
Nov02 020930 29.30 29.30 28.69 28.75 -0.13 33,705 75,213 -4,277
Dec02 020930 29.00 29.15 28.63 28.66 -0.12 19,757 72,540 +1,484
Jan03 020930 28.70 28.80 28.46 28.46 -0.05 5,849 22,742 +431
Feb03 020930 28.19 28.30 28.00 28.00 -0.02 2,747 14,543 +692
Mar03 020930 27.44 27.54 27.25 27.25 -0.01 1,973 12,921 +227
Apr03 020930 26.70 26.77 26.53 26.53 unch 576 9,802 -217
May03 020930 26.06 26.06 25.83 25.83 -0.02 1,325 8,234 -522
Jun03 020930 25.35 25.45 25.20 25.20 -0.02 6,757 20,192 +614
Total Volume and Open Interest 77,775 290,565 +2,832
Gas Oil(IPE)
Oct02 020930 248.00 248.00 246.25 246.50 +2.25 10,555 49,435 +533
Nov02 020930 248.00 248.00 245.50 245.75 +1.25 8,449 56,790 +2,202
Dec02 020930 245.50 245.75 244.50 244.75 +2.00 5,404 46,251 -543
Jan03 020930 244.25 244.25 242.75 243.00 +1.75 2,750 18,724 +73
Feb03 020930 238.25 239.25 238.00 238.00 +1.75 501 7,949 +201
Mar03 020930 231.50 231.50 231.50 231.50 +1.75 0 6,663 +0
Apr03 020930 223.75 223.75 223.75 223.75 +1.50 200 3,504 +0
May03 020930 217.25 217.25 217.25 217.25 +1.00 200 1,956 +0
Total Volume and Open Interest 28,794 231,684 +2,654
US Dollar Index(NYBOT)
Dec02 020930 107.27 107.36 106.86 107.26 -0.69 196 8,014 -22
Mar03 020930 107.70 107.78 107.70 107.78 -0.69 0 2,016 +0
Jun03 020930 108.30 108.30 108.30 108.30 -0.69 0 4 +0
Total Volume and Open Interest 196 10,034 -22
Australian Dollar(IMM)
Dec02 020930 54.10 54.12 53.85 53.92 -0.04 1,280 18,125 -152
Mar03 020930 53.55 53.55 53.49 53.49 -0.04 1 93 +0
Jun03 020930 53.06 53.06 53.06 53.06 -0.04 0 685 +0
Total Volume and Open Interest 1,282 19,089 -151
British Pound(IMM)
Dec02 020930 156.08 156.78 156.00 156.26 +0.94 1,884 24,764 +375
Mar03 020930 155.00 156.00 155.00 155.36 +0.94 0 165 +0
Jun03 020930 154.46 154.46 154.46 154.46 +0.94 0 4 +0
Total Volume and Open Interest 1,888 24,934 +375
Canadian Dollar(IMM)
Dec02 020930 63.20 63.33 62.83 62.87 -0.38 3,303 43,855 +158
Mar03 020930 62.98 63.07 62.65 62.65 -0.38 59 4,138 -34
Jun03 020930 62.86 62.86 62.44 62.46 -0.38 60 1,460 +24
Sep03 020930 62.31 62.34 62.28 62.28 -0.38 39 465 +25
Total Volume and Open Interest 3,461 50,143 +173
Japanese Yen(IMM)
Dec02 020930 82.78 82.88 82.38 82.43 +0.70 5,092 71,587 +2,414
Mar03 020930 83.07 83.07 82.70 82.75 +0.69 42 572 -15
Jun03 020930 83.06 83.06 83.06 83.06 +0.67 0 40 +0
Total Volume and Open Interest 5,134 72,411 +2,399
Swiss Franc(IMM)
Dec02 020930 67.74 68.14 67.71 67.91 +0.92 7,170 28,575 +642
Mar03 020930 67.90 68.19 67.90 68.09 +0.92 0 406 +0
Jun03 020930 68.25 68.25 68.25 68.25 +0.92 0 3 +0
Total Volume and Open Interest 7,170 29,015 +642
EuroFX(IMM)
Dec02 020930 98.39 98.68 98.25 98.34 +0.72 6,563 79,879 -320
Mar03 020930 98.10 98.16 97.99 97.99 +0.71 8 773 -2
Jun03 020930 97.69 97.69 97.69 97.69 +0.70 0 257 +0
Total Volume and Open Interest 6,571 80,934 -322
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020930 9610.0 9640.0 9563.0 9625.0 -12.0 1,644 19,191 +618
Total Volume and Open Interest 1,664 20,637 +599
30-Year T-Bonds(CBOT)
Dec02 020930 114~01 114~31 113~26 114~08 +0~17 178,145 461,820 -1,585
Mar03 020930 112~27 113~21 112~27 113~02 +0~16 2,577 33,602 +954
Jun03 020930 111~30 111~30 111~30 111~30 +0~15 0 93 +0
Total Volume and Open Interest 180,722 495,515 -631
Municipal Bonds(CBOT)
Dec02 020930 111~02 111~13 110~25 110~26 +0~05 155 4,819 +54
Total Volume and Open Interest 155 4,819 +54
10-Year T-Notes(CBOT)
Dec02 020930 115~190 116~065 115~135 115~290 +0~200 333,248 889,656 -2,015
Mar03 020930 114~195 115~055 114~190 114~295 +0~200 934 28,923 +57
Total Volume and Open Interest 334,182 918,579 -1,958
5-Year T-Notes(CBOT)
Dec02 020930 113~290 114~140 113~275 114~090 +0~205 115,870 0 -636,818
Mar03 020930 112~220 113~020 112~220 113~020 +0~200 2 2,244 +0
Total Volume and Open Interest 115,872 2,244 -636,818
2 Year T-Notes(CBOT)
Dec02 020930 107~040 107~064 107~038 107~058 +0~032 9,624 101,082 -1,411
Total Volume and Open Interest 9,624 101,082 -8,718
3-Mth T-Bills(IMM)
Dec02 020930 98.69 98.69 98.66 98.66 +0.04 0 43 +0
Total Volume and Open Interest 1 45 +1
Eurodollars(IMM)
Dec02 020930 98.420 98.525 98.415 98.510 +0.100 119,578 853,475 +13,016
Mar03 020930 98.415 98.540 98.415 98.495 +0.085 170,741 656,545 +1,074
Jun03 020930 98.270 98.385 98.260 98.335 +0.100 139,838 489,102 +19,856
Sep03 020930 97.965 98.080 97.945 98.020 +0.105 103,619 365,676 -89
Dec03 020930 97.580 97.705 97.565 97.640 +0.115 58,406 334,485 -21
Mar04 020930 97.210 97.360 97.210 97.305 +0.135 24,084 215,014 +2,862
Jun04 020930 96.925 97.070 96.920 97.015 +0.130 21,358 163,138 -1,279
Sep04 020930 96.710 96.825 96.700 96.780 +0.115 18,864 145,400 +4,267
Dec04 020930 96.500 96.605 96.495 96.570 +0.110 6,775 125,288 -640
Mar05 020930 96.330 96.420 96.325 96.395 +0.100 5,244 106,584 +933
Jun05 020930 96.165 96.235 96.165 96.220 +0.090 6,373 91,008 +151
Sep05 020930 96.010 96.090 96.010 96.060 +0.085 4,095 79,213 +244
Total Volume and Open Interest 723,060 4,155,890 +43,958
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020930 99.92 99.92 99.92 99.92 unch 0 8,778 -72
Mar03 020930 99.89 99.89 99.89 99.89 unch 0 9,122 +159
Jun03 020930 99.89 99.89 99.89 99.89 unch 0 6,313 +0
Sep03 020930 99.86 99.86 99.86 99.86 unch 2 6,163 +2
Dec03 020930 99.83 99.83 99.83 99.83 +0.01 0 2,191 -100
Mar04 020930 99.77 99.77 99.77 99.77 unch 0 766 +40
Jun04 020930 99.76 99.76 99.76 99.76 unch 0 593 +0
Sep04 020930 99.70 99.70 99.70 99.70 unch 0 940 +0
Dec04 020930 99.68 99.68 99.68 99.68 unch 0 261 +0
Total Volume and Open Interest 2 38,687 +29
3-Mth Euro-Yen(SIMEX)
Dec02 020930 99.92 99.92 99.91 99.92 +0.00 1,168 47,923 -2,552
Mar03 020930 99.89 99.89 99.89 99.89 0.00 1,806 37,065 +341
Jun03 020930 99.89 99.89 99.89 99.89 0.00 385 46,198 -8
Sep03 020930 99.86 99.86 99.86 99.86 unch 1,649 36,472 +1,118
Dec03 020930 99.83 99.83 99.83 99.83 +0.01 43 24,498 -41
Mar04 020930 99.79 99.79 99.79 99.79 +0.02 402 21,300 +300
Jun04 020930 99.76 99.77 99.76 99.77 +0.01 28 9,950 +21
Sep04 020930 99.71 99.71 99.71 99.71 unch 0 2,668 +23
Total Volume and Open Interest 5,481 238,772 -798
German Euro-Bund(EUREX)
Dec02 020930 112.55 112.94 112.37 112.75 +0.50 604,086 723,657 -24,348
Mar03 020930 112.34 112.42 112.19 112.42 +0.48 2,184 3,323 +666
Jun03 020930 111.98 111.98 111.98 111.98 +0.50 250 0 +0
Total Volume and Open Interest 606,520 726,980 -23,682
German Euro-Bobl(EUREX)
Dec02 020930 109.68 110.10 109.61 109.95 +0.48 371,955 605,713 +14
Mar03 020930 109.95 109.95 109.95 109.95 +0.48 704 889 +1
Jun03 020930 109.55 109.55 109.55 109.55 +0.51      
Total Volume and Open Interest 372,659 606,602 +15
Long Gilt(LIFFE)
Dec02 020930 120~18 120~29 120~13 120~26 +0~22 19,745 90,580 -1,921
Mar03 020930 119~05 119~05 119~05 119~05 +0~15      
Total Volume and Open Interest 19,745 90,580 -9,600
3-Mth Short Sterling(LIFFE)
Dec02 020930 96.20 96.28 96.19 96.23 +0.07 13,783 0 +0
Mar03 020930 96.22 96.34 96.21 96.27 +0.11 17,352 0 +0
Jun03 020930 96.15 96.26 96.14 96.19 +0.12 15,456 0 +0
Total Volume and Open Interest 63,513    
3-Mth Euribor(LIFFE)
Dec02 020930 96.955 97.050 96.955 97.000 +0.070 93,833 459,731 -8,171
Mar03 020930 97.105 97.215 97.105 97.160 +0.105 97,579 443,937 +17,406
Jun03 020930 97.065 97.205 97.065 97.145 +0.140 44,624 318,924 +3,200
Total Volume and Open Interest 292,320 1,905,330 +9,955
3-Mth Aus T-Bills(SFE)
Dec02 020930 95.20 95.20 95.18 95.19 +0.04 9,916 228,762 -1,216
Mar03 020930 95.10 95.12 95.09 95.11 +0.09 2,029 56,810 -3,351
Jun03 020930 95.00 95.01 94.98 94.99 +0.11 1,311 31,602 -2,125
Sep03 020930 94.91 94.92 94.89 94.90 +0.12 530 19,081 -394
Dec03 020930 94.82 94.82 94.79 94.80 +0.12 134 14,509 -240
Mar04 020930 94.71 94.71 94.71 94.71 +0.13 24 8,351 +1
Jun04 020930 94.62 94.62 94.62 94.62 +0.13 107 5,114 -303
Sep04 020930 94.55 94.56 94.54 94.54 +0.14 548 4,103 +104
Dec04 020930 94.47 94.47 94.46 94.47 +0.16 0 1,659 -162
Mar05 020930 94.40 94.41 94.40 94.41 +0.16 0 618 -393
Total Volume and Open Interest 14,599 371,051 -8,129
10-Year Aus T-Bonds(SFE)
Dec02 020930 94.69 94.77 94.68 94.73 +0.15 3,913 131,662 +5,071
Mar03 020930 94.70 94.70 94.70 94.70 +0.11      
Total Volume and Open Interest 6,745 126,591 -9,314
3-Year Aus T-Bonds(SFE)
Dec02 020930 95.03 95.07 95.01 95.03 +0.14 21,805 283,652 -25,563
Mar03 020930 95.03 95.03 95.03 95.03 +0.14      
Total Volume and Open Interest 21,805 283,652 -25,563
Gold(CMX)
Oct02 020930 323.2 324.2 322.5 323.9 +4.2 3,485 3,697 -2,245
Dec02 020930 324.3 326.2 323.8 325.2 +4.1 25,877 129,398 -173
Feb03 020930 325.3 327.0 324.7 326.0 +4.0 174 9,432 +30
Apr03 020930 326.0 327.0 325.8 326.7 +4.0 33 4,714 -9
Jun03 020930 327.6 327.8 326.5 327.3 +4.0 29 6,414 -23
Aug03 020930 327.8 327.8 327.8 327.8 +3.9 2 7,062 +0
Total Volume and Open Interest 30,167 181,763 -2,304
Silver(CMX)
Dec02 020930 454.0 458.5 454.0 454.8 +4.3 6,833 57,094 +335
Mar03 020930 460.0 461.0 456.0 457.4 +4.2 0 9,478 -35
May03 020930 459.0 464.0 458.7 458.7 +4.1 134 2,152 +0
Jul03 020930 464.0 464.0 459.8 459.8 +4.0 0 6,328 +0
Sep03 020930 460.9 460.9 460.9 460.9 +4.0 0 785 +0
Total Volume and Open Interest 6,978 80,989 -1
Platinum(NYM)
Oct02 020930 560.0 568.0 558.5 564.5 +5.5 1,239 860 -444
Jan03 020930 554.0 559.5 554.0 556.5 +3.5 1,225 6,483 +579
Apr03 020930 553.5 553.5 553.5 553.5 +3.5 0 6 +0
Jul03 020930 551.5 551.5 551.5 551.5 +3.5 0 4 +0
Total Volume and Open Interest 2,464 7,353 +135
Palladium(NYME)
Dec02 020930 315.00 319.80 313.00 319.00 +3.90 236 1,851 -39
Mar03 020930 319.00 319.00 319.00 319.00 +3.90 0 2 +0
Total Volume and Open Interest 236 1,853 -39
Copper(CMX)
Dec02 020930 66.40 66.65 65.95 66.60 -0.10 10,764 60,214 +2,472
Mar03 020930 67.40 67.50 67.00 67.45 -0.10 438 7,308 +130
May03 020930 67.90 68.00 67.70 68.00 -0.10 105 3,433 +62
Jul03 020930 68.45 68.50 68.15 68.40 -0.10 57 3,047 +36
Sep03 020930 68.80 68.95 68.45 68.85 -0.10 94 4,471 +9
Total Volume and Open Interest 13,405 103,551 +1,270
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020930 7585 7660 7430 7570 -93 23,394 26,994 -367
Mar03 020930 7535 7650 7435 7555 -93 30 175 +0
Jun03 020930 7536 7536 7536 7536 -94      
Total Volume and Open Interest 23,424 27,196 -367
S & P 500(CME)
Dec02 020930 816.00 824.90 798.50 815.00 -10.30 81,252 556,438 +428
Mar03 020930 804.50 825.00 799.00 814.10 -10.50 4,799 37,966 +4,205
Jun03 020930 813.60 813.60 813.60 813.60 -10.70 652 1,011 +590
Sep03 020930 815.10 815.10 815.10 815.10 -10.70 0 35 +0
Total Volume and Open Interest 86,703 595,471 +5,223
S & P 500 E-Mini(Globex)
Dec02 020930 825.25 826.00 798.25 815.00 -10.25 620,681 208,761 +20,398
Mar03 020930 823.00 823.00 796.75 814.00 -10.50 12 16 +0
Total Volume and Open Interest 620,693 208,777 +20,398
NASDAQ 100(CME)
Dec02 020930 851.00 857.00 827.00 835.50 -26.00 12,504 69,829 -1,529
Mar03 020930 839.50 839.50 839.50 839.50 -26.00 0 493 +0
Jun03 020930 845.00 845.00 845.00 845.00 -26.00      
Total Volume and Open Interest 12,504 70,322 -1,529
NASDAQ 100 E-Mini(GLOBEX)
Dec02 020930 859.0 859.0 826.0 835.5 -26.0 238,140 81,744 -4,633
Mar03 020930 839.5 839.5 839.5 839.5 -36.5 0 3 +0
Total Volume and Open Interest 238,140 81,747 -4,633
NYSE Composite(NYBOT)
Dec02 020930 443.80 445.10 436.50 445.10 -3.90 587 1,576 -48
Mar03 020930 444.90 444.90 444.90 444.90 -3.85      
Jun03 020930 444.60 444.60 444.60 444.60 -3.90      
Total Volume and Open Interest 587 1,576 -48
S & P Midcap 400(CME)
Dec02 020930 409.00 411.50 399.50 407.85 -2.25 1,079 14,461 -100
Mar03 020930 408.55 408.55 408.55 408.55 -2.25      
Jun03 020930 411.55 411.55 411.55 411.55 -2.25      
Total Volume and Open Interest 1,079 14,461 -100
Russell 2000(CME)
Dec02 020930 359.00 365.00 354.00 362.60 +1.45 3,046 23,090 -93
Mar03 020930 363.60 363.60 363.60 363.60 +1.45      
Jun03 020930 365.60 365.60 365.60 365.60 +1.45      
Total Volume and Open Interest 3,046 23,090 -93
Value Line(KCBT)
Dec02 020930 922.00 931.50 900.00 920.00 -10.00 76 53 -37
Total Volume and Open Interest 76 54 -37
Nikkei 225(CME)
Dec02 020930 9240 9360 9120 9265 -145 2,871 18,647 -950
Mar03 020930 9265 9265 9265 9265 -145 0 7 +0
Total Volume and Open Interest 2,871 18,657 -950
Nikkei 225(SIMEX)
Dec02 020930 9355 9480 9200 9230 -330 15,458 86,551 +115
Mar03 020930 9225 9225 9225 9225 -330 0 437 +0
Jun03 020930 9180 9180 9180 9180 -330      
Total Volume and Open Interest 15,458 87,118 +115
CAC 40(MATIF)
Sep02 020930 2844.5 2858.0 2776.5 2776.5 -172.0 183,455 644,798 +8,694
Oct02 020930 2853.0 2865.0 2732.5 2768.0 -188.5 116,340 317,588 +104,042
Nov02 020930 2774.5 2774.5 2774.5 2774.5 -189.0 0 10,002 +0
Total Volume and Open Interest 312,046 1,096,516 +120,436
DAX Index(EUREX)
Dec02 020930 2852.0 2863.0 2741.5 2824.0 -82.5 89,399 212,288 -1,754
Mar03 020930 2851.0 2881.0 2767.5 2844.5 -84.5 132 6,467 +100
Jun03 020930 2827.0 2865.5 2827.0 2865.5 -86.0 14 29 +1
Total Volume and Open Interest 89,545 218,784 -1,653
FT-SE 100(LIFFE)
Dec02 020930 3792.00 3828.50 3674.00 3706.00 -212.50 87,829 408,977 +1,432
Mar03 020930 3688.00 3688.00 3688.00 3688.00 -214.00 2,109 26,001 +552
Jun03 020930 3694.00 3694.00 3694.00 3694.00 -217.00 1,307 14,715 +450
Total Volume and Open Interest 91,245 449,693 +2,350
SPI 200(SFE)
Sep02 020930 2984.0 2985.0 2948.0 2949.0 -69.0 21,668 97,645 -29,230
Dec02 020930 2986.0 2992.0 2962.0 2967.0 -58.0 23,694 115,120 +13,080
Mar03 020930 2990.0 2990.0 2975.0 2976.0 -58.0 26 1,360 -1
Total Volume and Open Interest 45,514 215,833 -16,153
GSCI(CME)
Oct02 020930 228.60 230.40 227.20 227.20 -0.80 44 18,115 -27
Nov02 020930 229.70 229.70 227.90 227.90 -0.80 0 4 +0
Dec02 020930 228.25 228.25 228.25 228.25 -0.75 2 2 +0
Total Volume and Open Interest 46 18,121 -27
Bridge CRB Index(NYBOT)
Nov02 020930 228.25 229.75 227.50 227.50 +0.25 22 420 -8
Jan03 020930 229.50 229.50 229.25 229.25 +0.25 1 139 +0
Feb03 020930 229.00 229.00 229.00 229.00 +0.25 2 55 +1
Total Volume and Open Interest 25 624 -7
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

Learn More about MRCI research by visiting our NEW Tutorials!