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 Thu December 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan03 021226 571.00 571.50 565.50 565.75 -7.00 21,839 40,307 +0
Mar03 021226 566.50 567.00 561.75 562.25 -5.75 30,348 70,134 +0
May03 021226 558.00 558.50 554.50 554.75 -5.00 5,312 45,543 +0
Jul03 021226 556.00 556.00 551.50 552.00 -4.75 5,090 31,128 +0
Aug03 021226 545.50 545.50 544.00 544.00 -4.00 193 3,220 +0
Sep03 021226 526.50 526.50 526.50 526.50 -3.50 0 596 +0
Nov03 021226 512.50 512.50 510.00 510.50 -3.00 3,895 21,363 +0
Total Volume and Open Interest 66,683 212,550 +0
Soybean Meal(CBOT)
Jan03 021226 167.80 168.00 165.00 165.20 -3.60 9,861 19,308 +0
Mar03 021226 166.50 166.70 164.90 165.10 -2.60 7,693 38,473 +0
May03 021226 165.50 165.80 164.30 164.30 -1.80 3,007 30,415 +0
Jul03 021226 164.00 164.50 163.30 163.50 -1.40 1,683 23,912 +0
Aug03 021226 162.00 162.20 161.50 161.70 -0.90 376 8,507 +0
Sep03 021226 158.50 159.00 158.00 158.10 -1.40 144 5,001 +0
Oct03 021226 155.00 155.00 153.50 153.50 -2.00 101 3,853 +0
Dec03 021226 154.50 154.50 152.90 153.00 -1.70 1,069 12,045 +0
Total Volume and Open Interest 23,980 142,967 +0
Soybean Oil(CBOT)
Jan03 021226 21.62 21.62 21.37 21.43 -0.39 14,071 23,695 +0
Mar03 021226 21.68 21.75 21.46 21.51 -0.39 16,859 62,724 +0
May03 021226 21.58 21.58 21.35 21.37 -0.32 5,768 29,522 +0
Jul03 021226 21.32 21.32 21.20 21.21 -0.24 2,994 18,017 +0
Aug03 021226 21.10 21.10 20.95 20.98 -0.23 1,738 4,661 +0
Sep03 021226 20.75 20.75 20.70 20.70 -0.19 889 2,321 +0
Oct03 021226 20.35 20.35 20.30 20.30 -0.12 1 1,138 +0
Dec03 021226 20.20 20.20 20.10 20.10 -0.10 406 8,087 +0
Total Volume and Open Interest 42,946 151,298 +291
Canola(WCE)
Jan03 021224 425.0 425.5 423.6 424.7 +0.3 2,150 8,492 -1,651
Mar03 021224 429.5 430.0 429.1 430.0 +0.5 3,710 24,332 +406
May03 021224 434.0 434.8 434.0 434.7 +1.0 416 9,751 +42
Jul03 021224 433.5 434.4 433.4 433.9 +1.8 444 3,673 +349
Sep03 021224 380.0 380.0 380.0 380.0 unch 0 200 +0
Total Volume and Open Interest 6,960 57,782 -875
Corn(CBOT)
Mar03 021226 242.00 243.50 241.75 242.75 unch 21,776 244,905 +0
May03 021226 244.25 246.25 244.00 245.75 +0.50 5,120 65,228 +0
Jul03 021226 248.00 249.50 247.75 248.75 +0.25 3,851 66,342 +0
Sep03 021226 244.50 246.00 244.50 245.25 +0.50 2,557 16,302 +0
Dec03 021226 241.25 243.25 241.25 242.50 +0.50 4,126 42,488 +0
Mar04 021226 247.50 249.00 247.50 248.25 +0.75 793 3,353 +0
Total Volume and Open Interest 38,238 440,931 +0
Wheat(CBOT)
Mar03 021226 345.00 345.00 336.50 338.25 -7.50 22,701 57,814 +0
May03 021226 335.00 335.00 329.00 329.75 -5.50 1,405 5,819 +0
Jul03 021226 307.50 307.50 302.50 303.25 -3.75 2,543 14,585 +0
Sep03 021226 308.50 308.50 306.50 306.50 -3.00 99 2,231 +0
Dec03 021226 319.00 319.00 316.50 316.50 -3.00 183 3,493 +0
Total Volume and Open Interest 26,932 84,130 +0
Wheat(KCBT)
Mar03 021226 384.00 384.00 374.00 374.50 -7.25 8,960 35,850 +0
May03 021226 359.50 360.00 354.00 355.00 -4.25 1,049 8,373 +0
Jul03 021226 329.00 329.50 326.50 327.50 -1.00 2,178 9,232 +0
Sep03 021226 326.00 326.00 326.00 326.00 -2.50 207 2,438 +0
Dec03 021226 336.00 337.00 335.00 337.00 -2.00 24 1,121 +0
Total Volume and Open Interest 12,418 57,121 +0
Wheat(MGE)
Mar03 021226 397.50 398.00 392.50 394.50 -3.00 2,600 17,625 +0
May03 021226 392.25 392.25 387.50 387.50 -4.50 281 5,137 +0
Jul03 021226 373.00 374.00 369.50 371.00 -3.25 198 2,059 +0
Sep03 021226 349.25 349.25 347.25 347.25 -2.75 164 1,750 +0
Dec03 021226 356.00 356.00 352.00 352.00 -4.00 52 1,081 +0
Total Volume and Open Interest 3,295 27,666 +0
Oats(CBOT)
Mar03 021226 205.75 206.25 204.50 204.75 +0.50 911 4,672 +0
May03 021226 195.50 196.00 195.50 196.00 +1.00 113 1,057 +0
Jul03 021226 177.00 177.00 177.00 177.00 +1.00 4 180 +0
Sep03 021226 155.00 155.00 155.00 155.00 unch 0 7 +0
Total Volume and Open Interest 1,030 5,986 +0
Rough Rice(CBOT)
Jan03 021226 3.96 3.96 3.89 3.89 -0.06 1,447 2,998 +0
Mar03 021226 4.16 4.18 4.09 4.09 -0.06 662 3,825 +0
May03 021226 4.40 4.40 4.30 4.31 -0.08 167 1,233 +0
Jul03 021226 4.59 4.59 4.47 4.47 -0.06 1 838 +0
Total Volume and Open Interest 2,277 9,137 +0
Live Cattle(CME)
Dec02 021226 75.350 75.350 74.900 75.100 -0.100 2,113 0 -4,037
Feb03 021226 79.300 79.450 78.850 79.200 +0.050 6,199 0 -51,418
Apr03 021226 78.050 78.100 77.800 77.925 -0.050 3,502 0 -30,948
Jun03 021226 72.000 72.100 71.825 72.050 unch 1,359 0 -17,936
Aug03 021226 70.075 70.200 70.000 70.175 +0.050 176 0 -5,559
Oct03 021226 71.600 71.600 71.525 71.525 +0.225 13 0 -1,102
Total Volume and Open Interest 13,362    
Feeder Cattle(CME)
Jan03 021226 83.300 83.450 83.125 83.375 unch 414 0 -4,481
Mar03 021226 81.900 82.050 81.600 81.750 -0.150 340 0 -4,390
Apr03 021226 81.600 81.775 81.300 81.325 -0.350 81 0 -1,773
May03 021226 82.100 82.100 81.950 81.950 -0.250 35 0 -1,108
Aug03 021226 84.000 84.050 83.850 83.925 -0.275 10 0 -973
Sep03 021226 83.900 84.000 83.900 84.000 -0.100 3 0 -84
Oct03 021226 83.875 83.875 83.875 83.875 -0.100 4 0 -35
Total Volume and Open Interest 887    
Lean Hogs(CME)
Feb03 021226 53.100 54.250 53.000 53.975 +0.825 3,423 0 -20,341
Apr03 021226 59.300 60.475 59.300 60.425 +1.025 1,173 0 -7,624
May03 021226 63.600 64.450 63.500 64.350 +0.700 136 0 -1,987
Jun03 021226 65.900 66.900 65.700 66.850 +0.725 194 0 -4,632
Jul03 021226 62.850 63.725 62.800 63.725 +0.625 34 0 -1,456
Aug03 021226 60.500 60.750 60.500 60.675 +0.225 30 0 -1,018
Oct03 021226 52.975 53.100 52.975 53.025 unch 32 0 -241
Dec03 021226 51.975 52.250 51.975 52.250 +0.475      
Total Volume and Open Interest 5,022    
Pork Bellies(CME)
Feb03 021226 89.250 89.275 87.950 89.025 +0.525 376 0 -2,108
Mar03 021226 87.700 87.750 86.600 87.500 +0.250 75 0 -265
May03 021226 88.200 88.900 87.800 88.000 +0.400 15 0 -119
Jul03 021226 88.300 88.500 87.650 88.500 +1.100 41 0 -137
Aug03 021226 87.000 87.000 87.000 87.000 unch 6 0 -13
Total Volume and Open Interest 513    
Cocoa(NYBOT)
Mar03 021224 2047 2058 2038 2052 +1 2,881 32,995 +118
May03 021224 2035 2042 2022 2035 unch 397 12,226 -195
Jul03 021224 2017 2017 2012 2017 unch 164 8,966 +77
Sep03 021224 2007 2007 2007 2007 unch 17 7,894 +2
Dec03 021224 2000 2001 1990 2001 unch 254 9,734 +240
Mar04 021224 2000 2000 2000 2000 unch 22 3,920 +2
May04 021224 2000 2000 2000 2000 unch 8 1,412 +0
Total Volume and Open Interest 3,755 84,401 +248
Coffee "C"(NYBOT)
Mar03 021224 61.40 61.55 60.65 61.10 -0.35 3,533 39,113 -315
May03 021224 63.80 63.95 63.20 63.50 -0.35 475 10,725 +5
Jul03 021224 66.15 66.25 65.75 65.80 -0.35 169 7,861 +37
Sep03 021224 68.20 68.20 67.80 67.80 -0.35 216 5,307 +87
Dec03 021224 70.50 70.50 70.10 70.10 -0.35 4 2,203 +4
Mar04 021224 71.80 71.80 71.80 71.80 -0.35 16 491 +10
Total Volume and Open Interest 4,428 67,603 -172
Orange Juice(NYBOT)
Jan03 021226 96.60 96.60 94.00 94.05 -3.35 712 7,309 +0
Mar03 021226 99.00 99.10 97.00 97.05 -3.00 680 10,417 +0
May03 021226 100.70 100.70 99.25 99.25 -2.95 3 4,308 +0
Jul03 021226 101.20 101.20 100.25 100.25 -2.95 2 994 +0
Sep03 021226 101.25 101.25 101.25 101.25 -2.95 1 255 +0
Total Volume and Open Interest 1,398 23,623 +0
Sugar #11(NYBOT)
Mar03 021224 7.50 7.54 7.45 7.47 +0.01 4,601 123,454 -1,398
May03 021224 6.89 6.92 6.85 6.89 +0.05 1,273 29,788 +183
Jul03 021224 6.30 6.33 6.28 6.29 +0.04 377 23,771 -128
Oct03 021224 6.18 6.20 6.09 6.10 +0.01 369 24,375 +12
Mar04 021224 6.15 6.19 6.07 6.07 +0.02 631 9,848 +303
Total Volume and Open Interest 7,524 220,879 -1,034
London Cocoa(LCE)
Dec02 021212 1300 1321 1300 1307 +2 1,367 1,829 -712
Mar03 021224 1324 1324 1308 1318 -9 4,415 76,584 +435
May03 021224 1336 1336 1324 1332 -9 365 30,988 +73
Jul03 021224 1345 1345 1335 1342 -10 608 17,415 +419
Sep03 021224 1357 1357 1350 1356 -9 13 11,985 +6
Dec03 021224 1371 1371 1361 1368 -9 230 18,361 +177
Mar04 021224 1377 1377 1377 1377 -9 20 5,572 +10
Total Volume and Open Interest 5,666 162,476 +1,130
London Coffee(LCE)
Jan03 021224 760.00 764.00 760.00 764.00 +4.00 5,190 14,030 -3,978
Mar03 021224 783.00 785.00 781.00 785.00 +3.00 3,543 51,741 +1,531
May03 021224 797.00 802.00 797.00 802.00 +5.00 931 26,316 +429
Jul03 021224 816.00 816.00 816.00 816.00 +4.00 310 16,426 +24
Sep03 021224 830.00 830.00 830.00 830.00 +4.00 102 9,241 +96
Nov03 021224 844.00 844.00 844.00 844.00 +4.00 352 6,400 +200
Total Volume and Open Interest 10,428 125,716 -1,698
London Sugar(LCE)
Dec02 021115 209.50 217.90 209.00 214.00 +4.50 2,590 2,552 -2,069
Mar03 021224 212.00 213.00 211.50 212.00 unch 907 31,739 -565
May03 021224 203.00 203.60 203.00 203.00 unch 92 11,193 +30
Aug03 021224 193.00 193.30 193.00 193.00 unch 57 10,447 +25
Oct03 021224 177.50 177.50 177.20 177.20 unch 25 6,210 -1
Total Volume and Open Interest 1,118 64,125 -512
Cotton(NYBOT)
Mar03 021226 51.90 51.95 51.30 51.53 -0.64 8,399 45,411 +0
May03 021226 54.70 54.90 54.45 54.77 -0.30 2,510 16,563 +0
Jul03 021226 55.70 56.00 55.45 55.65 -0.30 288 6,772 +0
Oct03 021226 56.10 56.10 56.10 56.10 -0.40 5 737 +0
Dec03 021226 56.85 57.15 56.85 56.95 -0.40 339 4,777 +0
Mar04 021226 59.25 59.25 59.10 59.10 -0.25 61 580 +0
Total Volume and Open Interest 11,612 75,368 +0
Lumber(CME)
Jan03 021226 214.4 216.0 213.1 213.5 -1.9 378 0 -2,044
Mar03 021226 221.7 223.6 221.6 222.5 -0.7 400 0 -1,243
May03 021226 234.7 235.2 234.3 235.1 -0.3 15 0 -319
Jul03 021226 244.3 244.3 243.2 243.2 -1.0 5 0 -74
Total Volume and Open Interest 798    
Crude Oil(NYM)
Feb03 021226 31.75 32.60 31.70 32.49 +0.52 34,812 172,542 +3,086
Mar03 021226 31.00 31.60 30.90 31.53 +0.50 23,226 68,723 +1,247
Apr03 021226 29.90 30.37 29.88 30.37 +0.42 8,417 39,987 +1,352
May03 021226 29.07 29.39 28.99 29.39 +0.38 1,691 31,568 -305
Jun03 021226 28.10 28.42 28.00 28.42 +0.35 4,764 41,912 -413
Jul03 021226 27.32 27.60 27.25 27.60 +0.35 942 28,382 +109
Aug03 021226 26.90 26.90 26.90 26.90 +0.34 1,566 16,217 +918
Sep03 021226 26.05 26.33 26.05 26.33 +0.33 2,725 21,276 +132
Oct03 021226 25.87 25.87 25.87 25.87 +0.33 228 10,968 +50
Nov03 021226 25.25 25.48 25.25 25.48 +0.34 103 11,507 +22
Total Volume and Open Interest 82,163 564,135 +6,764
Heating Oil(NYM)
Jan03 021226 89.50 91.50 89.50 90.91 +0.42 10,437 26,097 -708
Feb03 021226 89.40 91.20 89.40 90.77 +0.83 9,864 59,467 +1,271
Mar03 021226 85.25 86.35 85.10 86.02 +0.88 2,931 21,064 +340
Apr03 021226 80.40 80.90 80.20 80.77 +0.73 1,222 13,060 +24
May03 021226 75.50 76.00 75.50 75.92 +0.68 628 9,896 +291
Jun03 021226 72.90 73.22 72.90 73.22 +0.58 1,452 7,265 -240
Jul03 021226 71.90 71.90 71.77 71.77 +0.48 1,117 7,881 +154
Aug03 021226 71.30 71.30 71.25 71.27 +0.48 430 3,794 +265
Sep03 021226 71.60 71.60 71.42 71.42 +0.48 14 3,199 +1
Oct03 021226 71.70 71.70 71.67 71.67 +0.48 0 1,186 +0
Total Volume and Open Interest 28,579 166,948 +1,315
Unleaded Gas(NYM)
Jan03 021226 92.70 93.50 91.80 92.97 +0.20 12,559 21,384 -3,780
Feb03 021226 91.80 92.65 91.00 92.23 +0.54 10,953 49,023 +1,635
Mar03 021226 89.50 90.20 88.90 89.97 +0.48 3,671 11,928 +757
Apr03 021226 93.00 93.60 93.00 93.37 +0.23 1,633 13,056 -222
May03 021226 91.20 91.32 91.20 91.32 +0.13 629 7,770 +64
Jun03 021226 89.00 89.00 88.82 88.82 +0.03 282 4,704 +23
Jul03 021226 85.67 85.67 85.67 85.67 -0.07 35 2,341 +0
Aug03 021226 82.25 82.27 82.25 82.27 -0.17 4 2,261 +2
Total Volume and Open Interest 30,026 117,624 -1,463
Natural Gas(NYM)
Jan03 021226 5.060 5.095 4.905 4.962 -0.184 15,301 31,860 -1,774
Feb03 021226 5.155 5.160 4.930 4.990 -0.219 8,273 55,510 +1,975
Mar03 021226 4.990 5.050 4.830 4.880 -0.159 2,848 37,307 +663
Apr03 021226 4.530 4.530 4.485 4.530 -0.059 798 18,078 +1,042
May03 021226 4.420 4.430 4.390 4.430 -0.020 355 16,877 +44
Jun03 021226 4.400 4.420 4.365 4.420 -0.010 390 23,743 -181
Jul03 021226 4.400 4.437 4.380 4.437 -0.010 409 16,509 +39
Aug03 021226 4.390 4.450 4.390 4.450 -0.010 116 12,990 +14
Total Volume and Open Interest 31,567 401,294 +1,522
Brent Crude Oil(IPE)
Feb03 021224 29.80 29.82 29.40 29.61 -0.11 29,867 85,065 +4,051
Mar03 021224 28.92 28.92 28.60 28.75 +0.07 16,810 52,618 +1,367
Apr03 021224 28.00 28.08 27.80 27.96 +0.08 7,444 24,150 +1,180
May03 021224 27.30 27.35 27.26 27.26 +0.10 2,885 17,339 +640
Jun03 021224 26.70 26.70 26.51 26.56 +0.10 1,942 26,678 +164
Jul03 021224 25.94 25.94 25.94 25.94 +0.11 1,725 11,956 +382
Aug03 021224 25.37 25.37 25.37 25.37 +0.12 100 6,502 +100
Sep03 021224 24.82 24.90 24.82 24.90 +0.12 250 7,647 +200
Total Volume and Open Interest 62,075 284,324 +8,216
Gas Oil(IPE)
Jan03 021224 259.25 261.75 259.25 259.50 +1.25 16,855 53,941 -3,892
Feb03 021224 253.50 255.25 253.00 253.25 +1.50 6,875 45,141 +1,764
Mar03 021224 246.50 247.00 245.25 245.25 +1.25 4,115 12,875 +464
Apr03 021224 238.00 239.00 236.50 236.50 +0.50 1,201 9,094 +126
May03 021224 230.00 230.00 228.00 228.00 +0.25 1,137 8,450 +1,051
Jun03 021224 225.00 225.00 222.00 222.00 -0.50 800 15,662 +234
Jul03 021224 222.00 222.00 218.50 218.50 -0.75 276 4,187 +16
Aug03 021224 216.50 216.50 216.50 216.50 -1.00 4 1,358 +4
Total Volume and Open Interest 32,059 181,209 +132
US Dollar Index(NYBOT)
Mar03 021226 103.35 103.55 103.18 103.20 -0.48 540 20,591 +142
Jun03 021226 103.82 103.82 103.74 103.74 -0.49 1 2,012 +1
Sep03 021226 104.29 104.29 104.29 104.29 -0.49      
Total Volume and Open Interest 541 22,604 +143
Australian Dollar(CME)
Mar03 021226 55.92 56.04 55.80 55.96 -0.02 835 34,354 -49
Jun03 021226 55.50 55.50 55.50 55.50 -0.02 0 724 +0
Sep03 021226 55.04 55.04 55.04 55.04 -0.02 0 29 +0
Total Volume and Open Interest 835 35,373 -49
British Pound(CME)
Mar03 021226 158.90 159.14 158.58 159.12 +0.44 2,716 32,854 -741
Jun03 021226 157.84 158.10 157.84 158.10 +0.44 8 423 -1
Sep03 021226 157.30 157.30 157.30 157.30 +0.44 0 1 +0
Total Volume and Open Interest 2,724 33,278 -742
Canadian Dollar(CME)
Mar03 021226 64.37 64.37 63.97 63.98 -0.42 1,992 61,978 +1,046
Jun03 021226 64.13 64.13 63.75 63.75 -0.43 10 4,907 +30
Sep03 021226 63.53 63.53 63.53 63.53 -0.44 2 1,136 -1
Dec03 021226 63.50 63.50 63.31 63.31 -0.45 2 917 +0
Total Volume and Open Interest 2,006 69,110 +1,075
Japanese Yen(CME)
Mar03 021226 83.60 83.64 83.37 83.61 +0.19 2,933 72,439 +46
Jun03 021226 83.90 83.90 83.90 83.90 +0.19 0 20,155 +0
Sep03 021226 84.19 84.19 84.19 84.19 +0.19 0 193 +0
Total Volume and Open Interest 2,933 92,813 +46
Swiss Franc(CME)
Mar03 021226 71.48 71.51 71.16 71.48 +0.37 3,365 49,645 +1,208
Jun03 021226 71.51 71.61 71.51 71.61 +0.37 1 500 +5
Sep03 021226 71.75 71.75 71.75 71.75 +0.37 10 50 +10
Total Volume and Open Interest 3,376 50,219 +1,223
EuroFX(CME)
Mar03 021226 103.21 103.42 102.95 103.38 +0.68 6,515 98,703 +855
Jun03 021226 102.82 103.06 102.82 103.03 +0.68 105 1,073 +82
Sep03 021226 102.76 102.76 102.76 102.76 +0.68 0 33 +0
Total Volume and Open Interest 6,620 99,844 +937
Mexican Peso(CME)
Dec02 021216 9830.0 9835.0 9815.0 9815.0 -7.0 969 9,699 -371
Mar03 021226 9620.0 9640.0 9565.0 9590.0 -20.0 5,025 12,094 +36
Total Volume and Open Interest 5,025 13,393 +36
30-Year T-Bonds(CBOT)
Mar03 021226 111~18 111~26 111~11 111~23 +0~05 42,581 380,534 +1,486
Jun03 021226 110~08 110~14 110~03 110~13 +0~05 29 24,273 +3
Sep03 021226 109~03 109~03 109~03 109~03 +0~05 3 108 +3
Total Volume and Open Interest 42,613 405,002 +1,492
Municipal Bonds(CBOT)
Mar03 021226 101~14 101~16 101~07 101~14 -0~04 171 2,323 -39
Total Volume and Open Interest 171 2,323 -39
10-Year T-Notes(CBOT)
Mar03 021226 114~035 114~140 114~000 114~075 +0~040 73,261 674,084 +1,951
Jun03 021226 112~250 112~270 112~250 112~265 +0~040 1,228 8,435 +1,049
Total Volume and Open Interest 74,489 682,519 +3,000
5-Year T-Notes(CBOT)
Mar03 021226 112~170 112~215 112~150 112~210 +0~035 30,942 0 -641,972
Jun03 021226 111~305 111~305 111~305 111~305 +0~035 0 641 +0
Total Volume and Open Interest 30,942 641 -641,972
2 Year T-Notes(CBOT)
Mar03 021226 107~040 107~052 107~036 107~052 +0~011 1,256 102,635 +463
Total Volume and Open Interest 1,257 108,898 +57
3-Mth T-Bills(IMM)
Mar03 021226 98.89 98.89 98.89 98.89 +0.01 0 94 +0
Total Volume and Open Interest 0 94 +0
Eurodollars(CME)
Mar03 021226 98.645 98.660 98.640 98.655 +0.010 21,838 745,808 -53
Jun03 021226 98.570 98.595 98.565 98.585 +0.005 25,888 565,651 +1,268
Sep03 021226 98.370 98.410 98.360 98.390 +0.010 26,898 511,464 +1,522
Dec03 021226 98.055 98.100 98.050 98.095 +0.030 24,500 358,052 -78
Mar04 021226 97.710 97.745 97.710 97.745 +0.040 13,759 260,612 +1,405
Jun04 021226 97.315 97.345 97.310 97.340 +0.025 5,896 194,708 +942
Sep04 021226 96.945 96.975 96.925 96.970 +0.035 4,611 166,730 +392
Dec04 021226 96.650 96.670 96.635 96.670 +0.025 3,573 117,708 -184
Mar05 021226 96.430 96.450 96.410 96.435 +0.020 3,791 123,384 -608
Jun05 021226 96.230 96.250 96.210 96.235 +0.015 1,463 89,474 +257
Sep05 021226 96.060 96.070 96.040 96.070 +0.015 1,376 98,992 +325
Dec05 021226 95.865 95.895 95.855 95.895 +0.010 1,583 66,243 +228
Total Volume and Open Interest 144,149 3,752,367 +6,911
3-Mth Euro-Yen(CME)
Dec02 021216 99.92 99.92 99.92 99.92 unch 1,958 8,555 +213
Mar03 021226 99.89 99.89 99.89 99.89 unch 9 9,582 +158
Jun03 021226 99.90 99.90 99.90 99.90 unch 0 5,231 -140
Sep03 021226 99.89 99.89 99.89 99.89 unch 0 1,354 -69
Dec03 021226 99.87 99.87 99.87 99.87 unch 89 2,672 +80
Mar04 021226 99.81 99.81 99.81 99.81 unch 0 2,166 +0
Jun04 021226 99.81 99.81 99.81 99.81 unch 0 720 +0
Sep04 021226 99.77 99.77 99.77 99.77 unch 0 1,233 +0
Dec04 021226 99.71 99.71 99.71 99.71 unch 0 262 +0
Mar05 021226 99.65 99.65 99.65 99.65 unch 0 770 +0
Total Volume and Open Interest 98 27,190 +29
3-Mth Euro-Yen(SIMEX)
Mar03 021226 99.89 99.89 99.88 99.89 0.00 153 0 -49,553
Jun03 021226 99.90 99.90 99.90 99.90 +0.00 578 0 -51,779
Sep03 021226 99.89 99.89 99.89 99.89 unch 146 0 -31,019
Dec03 021226 99.87 99.87 99.87 99.87 -0.01 103 0 -25,165
Mar04 021226 99.82 99.82 99.82 99.82 unch      
Jun04 021226 99.81 99.81 99.81 99.81 unch      
Sep04 021226 99.76 99.76 99.76 99.76 unch 33 0 -3,058
Dec04 021226 99.72 99.72 99.72 99.72 unch      
Total Volume and Open Interest 1,013    
German Euro-Bund(EUREX)
Mar03 021223 112.89 113.01 112.77 112.82 +0.02 301,678 625,108 -3,085
Jun03 021223 112.08 112.10 112.04 112.04 +0.03 2,434 6,660 +1,554
Sep03 021223 111.82 111.82 111.82 111.82 +0.02 210 0 +0
Total Volume and Open Interest 304,322 631,768 -1,531
German Euro-Bobl(EUREX)
Mar03 021223 110.63 110.69 110.57 110.60 +0.04 174,321 531,419 +7,320
Jun03 021223 109.75 109.75 109.75 109.75 unch 1,415 2,636 +0
Sep03 021223 109.73 109.73 109.73 109.73 +0.04      
Total Volume and Open Interest 175,736 534,055 +7,320
Long Gilt(LIFFE)
Dec02 021224 120~04 120~04 120~03 120~03 -0~01 870 6,533 -600
Mar03 021224 119~16 119~16 119~03 119~12 -0~01 10,530 80,690 +537
Total Volume and Open Interest 11,400 87,223 -63
3-Mth Short Sterling(LIFFE)
Mar03 021224 96.13 96.13 96.07 96.08 -0.01 8,147 0 +0
Jun03 021224 96.11 96.11 96.08 96.08 -0.01 3,108 0 +0
Sep03 021224 95.98 95.98 95.96 95.96 -0.01 4,391 0 +0
Total Volume and Open Interest 17,648    
3-Mth Euribor(LIFFE)
Mar03 021224 97.275 97.275 97.265 97.275 +0.005 32,057 493,659 +751
Jun03 021224 97.385 97.400 97.380 97.390 +0.010 13,299 402,424 +4,057
Sep03 021224 97.360 97.380 97.360 97.375 +0.005 8,512 340,714 +131
Total Volume and Open Interest 77,804 2,007,230 +12,739
3-Mth Aus T-Bills(SFE)
Mar03 021224 95.40 95.42 95.40 95.41 -0.01 7,385 224,843 -3,209
Jun03 021224 95.41 95.41 95.39 95.41 -0.01 1,958 64,872 -2,793
Sep03 021224 95.34 95.34 95.32 95.33 -0.02 268 28,296 -1,029
Dec03 021224 95.23 95.23 95.22 95.22 -0.03 268 18,960 -355
Mar04 021224 95.13 95.14 95.13 95.13 -0.02 32 13,867 -258
Jun04 021224 95.05 95.05 95.03 95.03 -0.04 6 8,128 -25
Sep04 021224 94.95 94.95 94.95 94.95 -0.04 6 6,169 -44
Dec04 021224 94.91 94.91 94.90 94.90 -0.04 4 2,680 -1
Mar05 021224 94.86 94.86 94.86 94.86 -0.05 0 1,141 -10
Jun05 021224 94.84 94.84 94.84 94.84 -0.05 0 619 +0
Total Volume and Open Interest 9,927 369,910 -7,724
10-Year Aus T-Bonds(SFE)
Mar03 021224 94.79 94.79 94.73 94.74 -0.03 4,670 109,908 +0
Jun03 021224 94.74 94.74 94.74 94.74 -0.03      
Total Volume and Open Interest 4,670 109,908 -1,647
3-Year Aus T-Bonds(SFE)
Mar03 021224 95.29 95.29 95.23 95.25 -0.04 10,434 209,830 -6,958
Jun03 021224 95.25 95.25 95.25 95.25 -0.04      
Total Volume and Open Interest 10,434 209,830 -6,958
Gold(CMX)
Dec02 021226 346.0 350.4 346.0 348.7 +1.9 227 238 -73
Feb03 021226 346.8 350.6 346.3 349.4 +2.1 10,911 128,865 -248
Apr03 021226 348.0 351.8 347.2 350.2 +2.2 309 11,677 -65
Jun03 021226 348.8 352.5 347.5 350.9 +2.1 2,420 20,859 +900
Aug03 021226 349.8 351.4 349.8 351.4 +2.1 16 9,031 -7
Oct03 021226 351.9 351.9 351.9 351.9 +2.2 0 1,335 +0
Total Volume and Open Interest 14,251 202,202 +441
Silver(CMX)
Dec02 021226 470.5 470.5 470.0 470.0 +4.3 9 164 -128
Mar03 021226 466.5 471.5 465.0 470.5 +4.3 2,774 55,125 -191
May03 021226 469.5 473.0 469.5 471.9 +4.3 13 3,672 -1
Jul03 021226 469.5 475.0 469.0 473.4 +4.3 24 7,612 +9
Sep03 021226 474.5 474.5 474.5 474.5 +4.3 1 898 +1
Total Volume and Open Interest 2,843 76,626 -306
Platinum(NYM)
Jan03 021226 586.0 591.0 586.0 587.7 +2.7 648 2,119 -426
Apr03 021226 580.0 582.0 578.0 581.2 +2.7 614 5,678 +164
Jul03 021226 572.0 574.2 572.0 574.2 +2.7 0 16 +0
Total Volume and Open Interest 1,262 7,813 -262
Palladium(NYME)
Dec02 021226 234.00 234.00 234.00 234.00 -1.00      
Mar03 021226 235.75 235.75 228.00 234.00 -1.00 13 1,934 -2
Total Volume and Open Interest 13 1,934 -2
Copper(CMX)
Dec02 021226 70.00 70.00 69.40 69.60 -0.60 324 1,227 -286
Mar03 021226 70.60 70.65 69.90 70.30 -0.60 10,021 40,595 +1,920
May03 021226 71.30 71.30 70.40 70.85 -0.60 44 4,570 +23
Jul03 021226 71.80 71.80 71.25 71.35 -0.60 78 4,039 +57
Sep03 021226 71.90 71.90 71.60 71.70 -0.60 30 4,142 +13
Total Volume and Open Interest 10,938 74,454 +1,793
DJIA Index(CBOT)
Dec02 021219 8415 8500 8325 8375 -79 5,022 19,394 -1,610
Mar03 021226 8445 8545 8385 8435 +5 3,008 22,717 -167
Jun03 021226 8520 8520 8419 8419 +5 0 254 +19
Sep03 021226 8405 8405 8405 8405 +5 0 1 +1
Total Volume and Open Interest 3,008 23,001 -147
S & P 500(CME)
Mar03 021226 894.00 903.30 885.70 890.80 -0.70 14,294 564,213 -644
Jun03 021226 891.50 891.50 890.10 890.10 -0.80 47 11,763 +9
Sep03 021226 889.30 889.30 889.30 889.30 -1.50 13 1,121 -2
Dec03 021226 889.30 889.30 889.30 889.30 -2.30 1 924 +0
Total Volume and Open Interest 14,355 578,021 -637
S & P 500 E-Mini(Globex)
Mar03 021226 890.25 903.25 885.75 890.75 -0.75 95,319 169,316 +2,755
Jun03 021226 890.00 890.00 890.00 890.00 -1.00      
Total Volume and Open Interest 95,319 169,316 +2,755
NASDAQ 100(CME)
Mar03 021224 1030.00 1038.00 1023.00 1024.00 -9.50 7,535 59,931 -1,424
Jun03 021224 1027.50 1027.50 1027.50 1027.50 -9.00 0 43 +0
Sep03 021224 1030.50 1030.50 1030.50 1030.50 -9.00      
Total Volume and Open Interest 7,535 59,974 -1,424
NASDAQ 100 E-Mini(GLOBEX)
Mar03 021224 1032.5 1038.5 1022.0 1024.0 -9.5 118,608 102,573 +3,715
Jun03 021224 1027.5 1027.5 1027.5 1027.5 -9.0      
Total Volume and Open Interest 118,608 102,573 -111,904
NYSE Composite(NYBOT)
Mar03 021226 480.10 480.90 477.00 477.00 -0.25 90 1,161 +10
Jun03 021226 476.30 476.30 476.30 476.30 -0.25 0 20 +0
Sep03 021226 475.60 475.60 475.60 475.60 -0.25 0 10 +0
Total Volume and Open Interest 90 1,191 +10
S & P Midcap 400(CME)
Mar03 021226 434.00 438.50 432.50 434.00 +1.10 123 14,048 -143
Jun03 021226 434.20 434.20 434.20 434.20 +1.10      
Sep03 021226 434.70 434.70 434.70 434.70 +1.10      
Total Volume and Open Interest 123 14,048 -143
Russell 2000(CME)
Mar03 021226 390.50 393.00 387.50 388.50 -0.15 703 27,723 +230
Jun03 021226 388.40 388.40 388.40 388.40 -0.15      
Sep03 021226 389.40 389.40 389.40 389.40 -0.15      
Total Volume and Open Interest 703 27,723 +230
Value Line(KCBT)
Mar03 021226 1052.00 1056.00 1038.00 1042.00 +3.00 1 391 +1
Total Volume and Open Interest 1 391 +1
Nikkei 225(CME)
Mar03 021224 8500 8535 8480 8490 +35 314 12,598 -35
Jun03 021224 8465 8465 8465 8465 +35 0 28 +0
Total Volume and Open Interest 314 12,626 -35
Nikkei 225(SIMEX)
Mar03 021226 8525 8700 8525 8680 +165 3,980 0 -71,906
Jun03 021226 8635 8635 8635 8635 +165      
Sep03 021226 8635 8635 8635 8635 +165      
Total Volume and Open Interest 3,980    
CAC 40(MATIF)
Dec02 021224 3080.0 3100.0 3069.0 3083.0 +14.0 95,544 568,560 -34,675
Jan03 021224 3088.5 3088.5 3088.5 3088.5 -3.0 68,236 280,813 +61,903
Feb03 021224 3093.0 3105.0 3088.0 3093.5 -3.5      
Total Volume and Open Interest 168,127 933,029 +30,135
DAX Index(EUREX)
Mar03 021223 3055.0 3075.0 2982.0 3005.5 -52.5 95,125 227,249 +28,597
Jun03 021223 3080.0 3080.0 3000.0 3025.5 -52.5 403 5,084 -56
Sep03 021223 3095.0 3095.0 3045.0 3045.0 unch 403 5,084  
Total Volume and Open Interest 95,931 237,417  
FT-SE 100(LIFFE)
Mar03 021224 3933.00 3945.00 3910.50 3934.00 +11.00 18,637 386,906 +3,715
Jun03 021224 3917.50 3936.50 3917.50 3936.50 +11.00 2 29,012 -2
Sep03 021224 3916.00 3939.00 3916.00 3939.00 +14.00 0 6,330 +0
Total Volume and Open Interest 18,639 422,248 -89,490
SPI 200(SFE)
Dec02 021219 2963.0 2980.0 2960.0 2980.0 -13.0 31,939 136,353 +1,286
Mar03 021224 3050.0 3050.0 3031.0 3038.0 -9.0 6,017 136,583 +1,226
Jun03 021224 3042.0 3042.0 3042.0 3042.0 -8.0 0 1,689 -2
Total Volume and Open Interest 6,017 141,078 +1,224
GSCI(CME)
Jan03 021226 242.00 243.60 242.00 242.80 -0.50 32 15,753 -3
Feb03 021226 238.20 238.20 238.20 238.20 -0.30 0 2 +0
Mar03 021226 232.20 232.20 232.20 232.20 -0.30      
Total Volume and Open Interest 32 15,755 -3
Bridge CRB Index(NYBOT)
Jan03 021226 237.75 237.75 236.25 236.75 -1.25 16 327 +0
Feb03 021226 235.25 235.25 234.25 234.25 -1.25 6 245 +0
Apr03 021226 231.25 231.25 231.25 231.25 -1.25 7 155 +0
Total Volume and Open Interest 30 734 +0
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!