MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri September 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Sep02 020906 565.50 568.50 564.25 565.00 -0.50 2,604 7,066 -1,439
Nov02 020906 557.00 562.00 556.50 560.00 +2.75 37,654 102,680 +919
Jan03 020906 559.50 565.00 559.50 563.25 +3.75 4,494 23,119 +188
Mar03 020906 561.50 566.75 561.00 564.25 +3.75 2,586 20,024 +68
May03 020906 559.00 564.75 558.50 563.25 +4.50 1,620 29,975 +252
Jul03 020906 561.00 565.00 560.00 563.00 +4.75 1,145 10,079 +93
Aug03 020906 555.00 559.00 555.00 558.00 +6.00 12 327 -62
Total Volume and Open Interest 50,804 197,281 +212
Soybean Meal(CBOT)
Sep02 020906 183.40 184.50 182.50 182.80 -0.10 5,601 5,844 -1,287
Oct02 020906 177.50 179.60 177.30 178.30 +1.00 5,465 23,397 -523
Dec02 020906 176.80 178.60 176.60 177.80 +1.50 13,703 61,922 -399
Jan03 020906 176.50 178.20 176.30 177.40 +1.40 1,990 9,813 +456
Mar03 020906 175.80 176.80 175.30 176.40 +1.30 1,445 8,626 -18
May03 020906 174.20 175.40 174.00 174.70 +1.00 951 14,532 +80
Jul03 020906 174.00 175.30 174.00 174.50 +0.50 752 8,187 -41
Aug03 020906 173.00 173.50 171.80 171.80 -0.30 111 2,092 +67
Total Volume and Open Interest 30,227 138,589 -1,590
Soybean Oil(CBOT)
Sep02 020906 20.15 20.43 20.06 20.40 +0.23 1,411 1,670 -602
Oct02 020906 20.21 20.50 20.08 20.41 +0.23 9,112 22,429 +489
Dec02 020906 20.20 20.63 20.12 20.50 +0.29 17,400 84,359 +804
Jan03 020906 20.28 20.66 20.18 20.55 +0.30 2,328 10,839 +618
Mar03 020906 20.35 20.75 20.25 20.64 +0.34 1,837 7,390 +169
May03 020906 20.39 20.80 20.28 20.70 +0.36 965 10,355 -28
Jul03 020906 20.38 20.80 20.30 20.73 +0.35 158 5,066 +41
Aug03 020906 20.40 20.88 20.35 20.62 +0.28 11 1,071 +11
Total Volume and Open Interest 33,441 146,922 +1,478
Canola(WCE)
Sep02 020906 429.0 429.0 429.0 429.0 +11.5      
Nov02 020906 438.0 438.9 436.1 436.8 +1.0 4,156 28,806 -1,006
Jan03 020906 439.5 441.5 438.6 439.5 +1.5 2,050 15,766 +306
Mar03 020906 438.0 439.5 437.8 438.1 +1.2 251 8,593 +20
May03 020906 437.3 437.3 436.0 436.0 +3.0 0 1,946 +0
Total Volume and Open Interest 6,702 56,099 -495
Corn(CBOT)
Sep02 020906 273.50 274.00 271.50 273.00 +1.00 3,971 7,144 -1,110
Dec02 020906 282.00 283.50 280.75 283.25 +2.75 58,409 334,406 -1,160
Mar03 020906 288.00 289.25 286.75 289.00 +2.50 11,573 77,989 +853
May03 020906 290.00 290.75 288.50 290.50 +2.25 1,932 18,431 +208
Jul03 020906 287.50 288.25 286.25 287.25 +1.50 1,917 24,259 +161
Sep03 020906 269.00 270.00 268.50 268.75 +0.25 310 5,814 +244
Total Volume and Open Interest 79,358 491,924 -560
Wheat(CBOT)
Sep02 020906 394.00 403.50 394.00 403.50 +17.00 795 1,720 -404
Dec02 020906 400.00 411.00 397.00 410.00 +17.00 34,002 97,923 -1,975
Mar03 020906 407.00 420.00 404.00 418.50 +20.00 3,812 20,164 +517
May03 020906 397.00 399.00 392.00 396.50 +12.00 169 1,667 +45
Jul03 020906 366.00 378.00 366.00 374.50 +10.00 2,596 10,139 +638
Total Volume and Open Interest 41,503 133,733 -1,115
Wheat(KCBT)
Sep02 020906 453.00 468.00 453.00 468.00 +18.75 94 133 -74
Dec02 020906 460.00 465.00 455.00 464.25 +19.50 15,759 57,246 +579
Mar03 020906 450.00 457.50 447.75 456.50 +18.00 6,256 17,880 +3,179
May03 020906 424.00 430.00 420.00 428.25 +15.75 220 1,627 -100
Jul03 020906 382.00 389.50 382.00 388.00 +9.50 1,257 5,272 +582
Total Volume and Open Interest 23,643 82,421 +4,218
Wheat(MGE)
Sep02 020906 482.00 488.00 481.00 488.00 +20.00 75 61 -96
Dec02 020906 474.00 492.00 474.00 491.50 +23.25 7,093 19,275 -235
Mar03 020906 479.00 486.00 473.50 485.00 +19.25 1,464 4,891 +0
May03 020906 459.00 463.00 448.00 459.00 +16.00 136 1,340 +24
Jul03 020906 425.00 429.00 419.00 428.75 +16.25 195 1,516 +70
Total Volume and Open Interest 9,035 28,256 -233
Oats(CBOT)
Sep02 020906 197.25 199.50 197.25 198.00 +1.00 25 105 +1
Dec02 020906 197.25 198.25 194.25 195.75 -1.50 1,047 7,553 -76
Mar03 020906 191.50 192.25 189.50 189.75 -1.00 95 1,894 +26
May03 020906 185.00 185.00 184.00 184.00 +0.50 6 253 +5
Total Volume and Open Interest 1,173 9,806 -44
Rough Rice(CBOT)
Sep02 020906 3.73 3.73 3.73 3.73 -0.05 64 244 -97
Nov02 020906 3.96 3.99 3.93 3.94 -0.05 563 4,144 +90
Jan03 020906 4.22 4.22 4.18 4.19 -0.02 57 1,073 +4
Mar03 020906 4.42 4.42 4.42 4.42 -0.03 30 882 +8
Total Volume and Open Interest 782 7,588 +30
Live Cattle(CME)
Oct02 020906 67.925 68.450 67.775 68.150 +0.100 10,711 40,257 -214
Dec02 020906 70.950 71.175 70.625 70.925 unch 6,418 30,200 +1,394
Feb03 020906 71.750 71.875 71.450 71.775 unch 1,915 17,312 +762
Apr03 020906 72.150 72.375 72.100 72.375 -0.200 751 8,378 +291
Jun03 020906 67.650 67.750 67.450 67.625 -0.150 414 4,200 +208
Aug03 020906 68.350 68.400 67.900 68.275 -0.175 23 235 +21
Total Volume and Open Interest 20,232 100,582 +2,462
Feeder Cattle(CME)
Sep02 020906 79.250 79.550 79.100 79.450 -0.025 303 1,543 -92
Oct02 020906 79.200 79.400 78.900 79.275 +0.075 1,342 5,622 -300
Nov02 020906 79.325 79.500 79.050 79.400 unch 607 2,239 -35
Jan03 020906 77.450 77.600 77.200 77.350 -0.150 242 1,491 +107
Mar03 020906 76.000 76.200 76.000 76.100 -0.100 23 219 +20
Apr03 020906 76.200 76.350 75.950 76.100 -0.125 12 174 +8
May03 020906 76.100 76.250 76.100 76.100 -0.050 2 114 +0
Total Volume and Open Interest 2,531 11,403 -292
Lean Hogs(CME)
Oct02 020906 32.900 34.350 32.700 33.700 +1.000 4,609 16,496 -340
Dec02 020906 36.850 37.450 36.400 37.175 +0.525 3,775 14,250 +472
Feb03 020906 42.650 43.000 42.250 42.875 +0.225 624 3,398 +113
Apr03 020906 49.175 49.175 48.725 49.075 +0.125 354 1,065 +67
May03 020906 57.850 57.975 57.800 57.975 +0.175 85 452 +64
Jun03 020906 59.850 59.950 59.850 59.900 +0.100 66 625 +33
Jul03 020906 59.000 59.000 58.850 58.850 +0.025 14 164 +4
Aug03 020906 56.200 56.300 56.200 56.300 +0.100 18 61 +9
Total Volume and Open Interest 9,546 36,520 +422
Pork Bellies(CME)
Feb03 020906 64.400 65.400 64.400 65.150 +0.450 361 970 -10
Mar03 020906 64.600 64.600 64.600 64.600 +0.200 6 39 +1
May03 020906 66.100 67.000 66.100 67.000 +1.000 1 19 +0
Jul03 020906 66.000 66.000 66.000 66.000 unch 1 15 +1
Aug03 020906 65.000 65.000 65.000 65.000 unch 0 6 +0
Total Volume and Open Interest 369 1,049 -8
Cocoa(NYBOT)
Sep02 020906 2015 2045 2015 2045 +34 67 595 +0
Dec02 020906 2000 2034 1996 2031 +31 4,065 38,013 +133
Mar03 020906 2013 2042 2008 2040 +27 1,408 23,143 +362
May03 020906 2026 2048 2025 2048 +23 397 8,142 +200
Jul03 020906 2053 2053 2053 2053 +23 41 7,108 +31
Sep03 020906 2058 2058 2058 2058 +24 20 11,409 +15
Dec03 020906 2060 2064 2060 2064 +25 2 11,405 +1
Total Volume and Open Interest 6,000 104,789 +762
Coffee "C"(NYBOT)
Sep02 020906 54.75 55.75 54.50 55.50 +0.50 341 1,010 -202
Dec02 020906 56.70 57.90 55.80 57.55 +0.85 9,301 39,234 -748
Mar03 020906 59.60 60.65 58.80 60.45 +0.95 1,958 14,672 +416
May03 020906 61.00 62.00 60.80 61.80 +0.80 245 5,081 -8
Jul03 020906 62.40 63.10 62.40 62.95 +0.70 74 4,526 -28
Sep03 020906 63.40 64.20 63.30 64.20 +0.70 84 3,090 -28
Total Volume and Open Interest 12,025 67,883 -588
Orange Juice(NYBOT)
Sep02 020906 100.00 100.00 97.90 98.00 -1.30 205 247 -527
Nov02 020906 101.75 101.75 100.30 100.35 -1.40 1,732 16,771 -332
Jan03 020906 103.60 103.60 102.40 102.40 -1.30 149 5,126 +4
Mar03 020906 105.50 105.50 104.35 104.35 -0.70 123 3,809 +16
May03 020906 105.25 105.50 105.25 105.35 -0.60 54 720 +22
Total Volume and Open Interest 2,263 27,248 -817
Sugar #11(NYBOT)
Oct02 020906 6.20 6.34 6.18 6.33 +0.19 15,827 82,231 -1,709
Mar03 020906 6.09 6.15 6.06 6.13 +0.11 11,184 55,266 +3,312
May03 020906 5.84 5.88 5.79 5.85 +0.09 464 13,501 -158
Jul03 020906 5.58 5.58 5.53 5.54 +0.04 107 19,908 +16
Oct03 020906 5.62 5.65 5.55 5.57 -0.01 569 12,274 +218
Total Volume and Open Interest 28,154 190,158 +1,682
London Cocoa(LCE)
Sep02 020906 1381 1398 1378 1398 +10 1,754 5,954 -1,661
Dec02 020906 1402 1419 1392 1418 +16 3,245 59,677 +434
Mar03 020906 1409 1428 1404 1428 +14 1,544 40,402 -263
May03 020906 1434 1442 1434 1442 +14 512 10,663 +22
Jul03 020906 1442 1450 1442 1450 +14 118 11,991 +12
Sep03 020906 1440 1454 1440 1454 +14 248 8,956 +173
Dec03 020906 1456 1456 1456 1456 +14 186 8,474 +150
Total Volume and Open Interest 7,607 148,065 -1,133
London Coffee(LCE)
Sep02 020906 582.00 594.00 578.00 594.00 +8.00 141 2,925 -15
Nov02 020906 594.00 605.00 583.00 603.00 +5.00 5,679 43,965 -40
Jan03 020906 610.00 620.00 600.00 619.00 +5.00 3,562 32,237 +227
Mar03 020906 620.00 633.00 612.00 631.00 +5.00 701 23,036 -164
May03 020906 631.00 647.00 627.00 645.00 +5.00 584 11,719 +18
Jul03 020906 644.00 659.00 644.00 659.00 +4.00 68 9,662 +5
Total Volume and Open Interest 10,735 127,229 +31
London Sugar(LCE)
Oct02 020906 186.00 191.90 186.00 191.80 +4.30 3,412 13,017 -574
Dec02 020906 179.90 183.90 179.90 183.80 +3.80 1,491 16,864 +378
Mar03 020906 182.00 185.00 182.00 185.00 +3.40 1,104 12,652 +262
May03 020906 182.30 183.50 182.30 183.50 +2.90 39 4,381 +18
Aug03 020906 181.00 181.00 181.00 181.00 +2.30 0 2,787 +0
Total Volume and Open Interest 6,056 51,390 +94
Cotton(NYBOT)
Oct02 020906 43.99 44.05 43.30 43.34 -0.50 405 2,361 -112
Dec02 020906 45.78 45.85 45.05 45.12 -0.52 6,696 48,977 +42
Mar03 020906 47.95 48.05 47.20 47.24 -0.57 1,938 9,036 +526
May03 020906 50.30 50.30 49.95 50.09 -0.36 652 6,775 -107
Jul03 020906 51.10 51.10 51.10 51.10 -0.40 373 2,852 +238
Oct03 020906 52.00 52.00 52.00 52.00 -0.35 0 156 +0
Total Volume and Open Interest 10,094 71,341 +627
Lumber(CME)
Sep02 020906 222.0 227.7 217.3 224.6 +4.2 415 1,130 -190
Nov02 020906 227.5 228.4 225.0 227.9 +0.4 523 1,273 +221
Jan03 020906 240.7 243.3 240.0 243.2 -0.6 87 218 +34
Mar03 020906 250.9 251.9 250.9 251.7 -1.6 8 51 +4
Total Volume and Open Interest 1,033 2,719 +69
Crude Oil(NYM)
Oct02 020906 29.75 30.19 29.30 29.61 +0.63 75,147 157,254 -4,633
Nov02 020906 29.80 30.15 29.30 29.59 +0.58 51,341 63,946 +6,378
Dec02 020906 29.60 29.90 29.05 29.36 +0.53 30,079 58,215 +470
Jan03 020906 29.20 29.40 28.90 28.91 +0.44 4,540 32,654 +313
Feb03 020906 28.75 28.85 28.45 28.46 +0.37 1,744 12,893 +711
Mar03 020906 28.25 28.35 28.01 28.01 +0.30 2,577 18,359 +1,200
Apr03 020906 27.80 27.90 27.56 27.56 +0.23 2,316 12,349 +1,265
May03 020906 27.41 27.41 27.14 27.14 +0.17 416 6,398 +55
Jun03 020906 27.05 27.05 26.62 26.75 +0.12 5,246 22,125 +368
Jul03 020906 26.70 26.70 26.38 26.38 +0.07 40 5,243 -10
Total Volume and Open Interest 182,862 485,739 +6,894
Heating Oil(NYM)
Oct02 020906 79.00 79.70 77.90 78.39 +1.08 22,651 55,008 -866
Nov02 020906 79.95 80.40 78.80 79.28 +1.11 6,146 22,177 +449
Dec02 020906 80.30 81.00 79.40 79.83 +1.11 3,453 19,849 +144
Jan03 020906 80.70 81.00 79.65 79.93 +0.96 841 12,979 +124
Feb03 020906 79.70 79.80 78.30 78.83 +0.81 470 9,664 +68
Mar03 020906 77.30 77.50 76.48 76.48 +0.66 684 6,979 +42
Apr03 020906 74.50 75.25 73.88 73.88 +0.51 490 3,835 -49
May03 020906 71.90 71.90 71.23 71.23 +0.36 55 2,524 +17
Jun03 020906 69.93 69.93 69.93 69.93 +0.21 36 3,421 +15
Jul03 020906 69.68 69.68 69.68 69.68 +0.16 76 1,214 +8
Total Volume and Open Interest 35,096 141,446 -2
Unleaded Gas(NYM)
Oct02 020906 79.00 80.00 78.35 78.63 +0.97 20,640 50,663 -685
Nov02 020906 78.75 79.50 78.00 78.11 +0.91 5,644 17,618 +802
Dec02 020906 78.40 78.80 77.60 77.69 +0.82 2,708 9,309 +96
Jan03 020906 77.90 78.25 77.30 77.41 +0.74 511 4,258 +93
Feb03 020906 78.20 78.20 77.51 77.51 +0.69 231 2,645 +90
Mar03 020906 78.40 78.40 77.81 77.81 +0.59 249 2,568 +91
Apr03 020906 84.20 84.20 83.41 83.41 +0.39 344 2,566 +218
May03 020906 83.26 83.26 83.26 83.26 +0.34 15 1,491 +15
Total Volume and Open Interest 30,642 92,350 +930
Natural Gas(NYM)
Oct02 020906 3.390 3.445 3.260 3.265 -0.077 64,185 55,118 +999
Nov02 020906 3.700 3.750 3.600 3.605 -0.049 13,686 35,814 +1,285
Dec02 020906 3.980 4.015 3.865 3.887 -0.047 4,612 31,628 -773
Jan03 020906 4.115 4.150 4.010 4.017 -0.048 5,776 29,146 +517
Feb03 020906 4.035 4.060 3.940 3.950 -0.055 2,442 21,904 -4
Mar03 020906 3.930 3.965 3.854 3.854 -0.063 2,406 24,759 +279
Apr03 020906 3.810 3.830 3.734 3.734 -0.071 1,138 18,683 +338
May03 020906 3.810 3.830 3.732 3.732 -0.075 1,240 13,217 -428
Total Volume and Open Interest 103,718 413,928 +1,052
Brent Crude Oil(IPE)
Oct02 020906 28.10 28.95 28.07 28.29 +0.63 42,414 58,802 +329
Nov02 020906 28.34 28.92 28.15 28.37 +0.61 38,930 64,214 +9,196
Dec02 020906 28.20 28.71 28.03 28.19 +0.55 23,570 36,623 +16
Jan03 020906 27.88 28.32 27.70 27.82 +0.48 6,452 19,941 +756
Feb03 020906 27.35 27.80 27.34 27.37 +0.38 2,260 9,572 +704
Mar03 020906 26.95 27.30 26.91 26.91 +0.28 1,710 9,264 +676
Apr03 020906 26.72 26.82 26.46 26.46 +0.19 630 6,331 +97
May03 020906 26.37 26.37 26.04 26.04 +0.13 830 4,412 -337
Total Volume and Open Interest 122,832 260,483 +13,836
Gas Oil(IPE)
Sep02 020906 237.50 242.50 236.50 240.75 +7.75 22,441 31,182 +838
Oct02 020906 240.50 244.50 238.50 242.75 +8.00 26,114 68,225 +11,087
Nov02 020906 241.25 244.75 239.75 243.00 +8.25 4,038 30,068 +1,233
Dec02 020906 239.50 244.50 239.50 242.75 +7.75 2,641 42,575 +637
Jan03 020906 240.00 243.25 239.00 241.75 +7.25 1,195 14,551 +132
Feb03 020906 235.00 238.25 235.00 237.25 +6.25 100 5,038 +100
Mar03 020906 230.50 233.00 230.50 231.75 +5.25 200 6,428 +0
Apr03 020906 226.00 226.00 226.00 226.00 +4.50 0 2,044 +0
Total Volume and Open Interest 57,871 234,927 +13,461
US Dollar Index(NYBOT)
Sep02 020906 106.25 106.95 106.05 106.94 +0.92 2,825 6,337 -2,277
Dec02 020906 106.61 107.48 106.57 107.48 +0.92 2,397 5,322 +1,615
Mar03 020906 108.02 108.02 108.02 108.02 +0.92 0 8 +0
Total Volume and Open Interest 5,222 11,671 -662
Australian Dollar(IMM)
Sep02 020906 54.42 54.78 54.40 54.72 +0.58 1,211 21,489 -509
Dec02 020906 54.08 54.45 54.00 54.31 +0.59 323 2,448 +392
Mar03 020906 53.90 53.90 53.90 53.90 +0.60 0 27 +0
Total Volume and Open Interest 1,536 24,748 -115
British Pound(IMM)
Sep02 020906 156.76 156.78 155.58 155.70 -0.98 3,694 32,240 -43
Dec02 020906 155.94 155.98 154.70 154.86 -0.98 1,965 3,382 +1,272
Mar03 020906 155.30 155.30 153.96 153.96 -0.98 0 61 +0
Total Volume and Open Interest 5,659 35,689 +1,229
Canadian Dollar(IMM)
Sep02 020906 63.76 64.16 63.71 64.12 +0.50 6,892 49,410 -827
Dec02 020906 63.55 63.95 63.50 63.93 +0.50 2,331 19,200 +1,281
Mar03 020906 63.59 63.74 63.59 63.74 +0.50 369 2,545 +204
Jun03 020906 63.44 63.56 63.44 63.56 +0.50 85 834 +52
Total Volume and Open Interest 9,692 72,456 +718
Japanese Yen(IMM)
Sep02 020906 84.58 84.67 84.13 84.39 -0.23 7,466 67,732 -1,757
Dec02 020906 84.93 85.02 84.50 84.76 -0.23 1,337 4,307 +815
Mar03 020906 85.09 85.09 85.09 85.09 -0.23 67 475 +17
Total Volume and Open Interest 8,870 72,759 -925
Swiss Franc(IMM)
Sep02 020906 68.04 68.06 67.30 67.32 -0.70 6,927 41,378 +490
Dec02 020906 68.24 68.26 67.48 67.51 -0.69 544 2,758 +353
Mar03 020906 67.85 67.85 67.68 67.68 -0.67 0 51 +0
Total Volume and Open Interest 7,471 44,223 +843
EuroFX(IMM)
Sep02 020906 99.18 99.23 98.05 98.06 -1.21 13,235 97,800 -2,074
Dec02 020906 98.81 98.83 97.66 97.70 -1.19 2,382 11,616 +1,890
Mar03 020906 97.35 97.35 97.35 97.35 -1.18 6 258 +6
Total Volume and Open Interest 15,624 109,939 -177
Mexican Peso(IMM)
Sep02 020906 9990.0 10040.0 9980.0 10007.0 +29.5 3,720 14,655 -540
Dec02 020906 9810.0 9867.0 9810.0 9845.0 +35.0 1,293 4,289 +259
Total Volume and Open Interest 5,148 19,615 -155
30-Year T-Bonds(CBOT)
Sep02 020906 113~03 113~06 111~23 111~26 -1~19 33,814 79,141 -14,562
Dec02 020906 111~31 112~03 110~15 110~20 -1~18 269,734 386,055 +24,960
Mar03 020906 110~23 110~25 109~12 109~15 -1~17 486 26,598 -10
Total Volume and Open Interest 304,034 491,882 +10,388
Municipal Bonds(CBOT)
Sep02 020906 109~07 109~10 108~30 109~02 -0~15 1,025 2,870 +15
Dec02 020906 109~00 109~06 108~11 108~23 -0~14 865 2,805 +358
Total Volume and Open Interest 1,890 5,675 +373
10-Year T-Notes(CBOT)
Sep02 020906 114~270 114~315 114~015 114~025 -0~280 112,956 159,009 -40,156
Dec02 020906 113~170 113~210 112~230 112~245 -0~275 494,984 700,708 +39,465
Total Volume and Open Interest 608,424 860,950 -359
5-Year T-Notes(CBOT)
Sep02 020906 112~290 113~010 112~190 112~200 -0~210 71,597 110,789 -44,129
Dec02 020906 112~140 112~155 111~255 111~265 -0~210 126,782 533,317 +40,005
Mar03 020906 110~210 110~210 110~210 110~210 -0~220 0 6 +0
Total Volume and Open Interest 198,379 644,112 -4,124
2 Year T-Notes(CBOT)
Sep02 020906 107~024 107~024 106~116 106~121 -0~034 12,505 18,972 -5,245
Dec02 020906 106~108 106~110 106~072 106~073 -0~038 10,601 94,999 +5,039
Total Volume and Open Interest 23,106 113,971 -206
3-Mth T-Bills(IMM)
Dec02 020906 98.59 98.59 98.48 98.48 -0.09 0 9 +0
Total Volume and Open Interest 3 862 +0
Eurodollars(IMM)
Sep02 020906 98.253 98.255 98.180 98.192 -0.065 90,601 647,020 -9,371
Dec02 020906 98.380 98.380 98.260 98.275 -0.115 118,020 754,883 +14,466
Mar03 020906 98.310 98.310 98.155 98.170 -0.145 183,348 640,108 +17,259
Jun03 020906 98.090 98.100 97.915 97.930 -0.165 145,372 494,331 +13,572
Sep03 020906 97.740 97.750 97.570 97.580 -0.160 72,298 390,569 +7,277
Dec03 020906 97.375 97.375 97.205 97.215 -0.160 46,766 314,407 +11,412
Mar04 020906 97.055 97.055 96.875 96.885 -0.170 28,425 196,657 +2,017
Jun04 020906 96.775 96.785 96.595 96.600 -0.175 20,062 162,399 -2,737
Sep04 020906 96.535 96.535 96.360 96.365 -0.170 11,655 131,975 +961
Dec04 020906 96.220 96.220 96.125 96.130 -0.165 17,901 134,669 +3,098
Mar05 020906 96.030 96.040 95.935 95.940 -0.165 11,461 106,197 +797
Jun05 020906 95.900 95.905 95.750 95.760 -0.160 12,754 93,860 -1,186
Total Volume and Open Interest 805,938 4,614,445 +55,449
3-Mth Euro-Yen(IMM)
Sep02 020906 99.93 99.93 99.93 99.93 unch 1,586 15,838 +1,182
Dec02 020906 99.92 99.92 99.92 99.92 unch 352 6,061 +165
Mar03 020906 99.90 99.90 99.90 99.90 +0.01 0 2,803 +0
Jun03 020906 99.91 99.91 99.91 99.91 unch 55 5,174 -29
Sep03 020906 99.90 99.90 99.90 99.90 +0.01 10 1,795 -200
Dec03 020906 99.87 99.87 99.87 99.87 +0.01 1 2,126 +1
Mar04 020906 99.83 99.83 99.83 99.83 +0.01 0 710 +0
Jun04 020906 99.81 99.81 99.81 99.81 unch 0 578 +0
Sep04 020906 99.76 99.76 99.76 99.76 +0.01 0 910 +0
Dec04 020906 99.69 99.69 99.69 99.69 unch 0 261 +0
Total Volume and Open Interest 2,004 39,416 +1,119
3-Mth Euro-Yen(SIMEX)
Sep02 020906 99.93 99.93 99.93 99.93 0.00 253 43,819 +779
Dec02 020906 99.92 99.92 99.92 99.92 0.00 540 40,005 +89
Mar03 020906 99.89 99.89 99.89 99.89 unch 976 33,012 -589
Jun03 020906 99.91 99.91 99.90 99.90 -0.01 571 46,731 -912
Sep03 020906 99.90 99.90 99.89 99.89 unch 220 26,290 +125
Dec03 020906 99.87 99.87 99.87 99.87 +0.01 126 15,035 -24
Mar04 020906 99.83 99.83 99.83 99.83 +0.01 316 14,790 -99
Jun04 020906 99.82 99.82 99.81 99.81 unch 130 6,805 -108
Total Volume and Open Interest 3,140 238,470 -747
German Euro-Bund(EUREX)
Sep02 020906 112.14 112.53 112.14 112.46 +0.23 863,213 68,319 -201,640
Dec02 020906 111.51 111.89 111.28 111.42 -0.17 958,472 729,693 +167,366
Mar03 020906 111.50 111.50 111.04 111.04 -0.27 5,934 181 +139
Total Volume and Open Interest 1,827,619 798,193 -34,135
German Euro-Bobl(EUREX)
Sep02 020906 109.48 109.85 109.48 109.80 +0.09 451,807 30,881 -194,339
Dec02 020906 108.87 109.11 108.76 108.88 -0.03 713,092 565,164 +106,193
Mar03 020906 108.81 108.81 108.81 108.81 -0.02 2,320 0 +0
Total Volume and Open Interest 1,167,219 596,045 -88,146
Long Gilt(LIFFE)
Sep02 020906 117~16 117~22 117~07 117~13 +0~05 4,484 21,074 -771
Dec02 020906 120~01 120~12 119~25 120~02 +0~06 35,230 93,271 +5,964
Total Volume and Open Interest 39,714 114,345 +5,193
3-Mth Short Sterling(LIFFE)
Sep02 020906 96.03 96.05 96.01 96.02 -0.01 38,729 0 +0
Dec02 020906 96.15 96.18 96.08 96.11 -0.03 33,965 0 +0
Mar03 020906 96.15 96.18 96.06 96.09 -0.05 41,355 0 +0
Total Volume and Open Interest 169,252    
3-Mth Euribor(LIFFE)
Sep02 020906 96.730 96.765 96.720 96.740 +0.025 84,083 356,695 +2,866
Dec02 020906 96.885 96.955 96.870 96.920 +0.050 145,751 411,474 +1,751
Mar03 020906 96.965 97.035 96.910 96.985 +0.055 219,360 363,006 +18,512
Total Volume and Open Interest 728,560 1,956,206 +44,667
3-Mth Aus T-Bills(SFE)
Sep02 020906 95.14 95.16 95.13 95.15 +0.03 6,001 156,800 -1,698
Dec02 020906 95.20 95.23 95.18 95.21 +0.04 14,038 185,387 -400
Mar03 020906 95.10 95.15 95.10 95.11 +0.04 1,785 50,346 +1,506
Jun03 020906 95.01 95.02 94.98 95.00 +0.05 621 29,546 +808
Sep03 020906 94.87 94.89 94.87 94.89 +0.06 97 18,814 -738
Dec03 020906 94.77 94.77 94.77 94.77 +0.06 312 15,198 +342
Mar04 020906 94.66 94.68 94.66 94.68 +0.07 35 8,938 +22
Jun04 020906 94.58 94.58 94.58 94.58 +0.06 162 4,833 +162
Sep04 020906 94.47 94.47 94.47 94.47 +0.06 1 1,409 +1
Dec04 020906 94.37 94.37 94.37 94.37 +0.07 1 1,320 +0
Total Volume and Open Interest 23,053 473,379 +5
10-Year Aus T-Bonds(SFE)
Sep02 020906 94.64 94.68 94.63 94.67 +0.02 4,858 196,310 +2,847
Dec02 020906 94.61 94.64 94.61 94.64 +0.01 245 4,690 +180
Total Volume and Open Interest 11,723 197,973 +5,847
3-Year Aus T-Bonds(SFE)
Sep02 020906 95.05 95.12 95.04 95.09 +0.08 33,956 520,395 +12,269
Dec02 020906 95.06 95.06 95.06 95.06 +0.08 121 7,701 +53
Total Volume and Open Interest 34,077 528,096 +12,322
Gold(CMX)
Oct02 020906 319.9 321.7 318.9 320.4 +1.7 385 11,849 -34
Dec02 020906 320.5 322.9 319.8 321.5 +1.7 37,721 90,082 +2,323
Feb03 020906 322.5 323.5 321.0 322.3 +1.7 447 9,372 -198
Apr03 020906 322.3 324.0 321.3 323.0 +1.8 3 4,350 -3
Jun03 020906 322.8 323.5 322.2 323.5 +1.8 315 6,151 +74
Aug03 020906 324.1 324.1 324.1 324.1 +1.9 0 6,842 +0
Total Volume and Open Interest 38,878 149,321 +2,165
Silver(CMX)
Sep02 020906 451.0 457.0 451.0 451.2 -0.3 354 421 -37
Dec02 020906 456.5 458.0 453.0 454.0 -0.5 8,802 60,092 -100
Mar03 020906 459.0 461.0 456.0 456.4 -0.3 452 5,228 +275
May03 020906 461.0 461.0 457.7 457.7 -0.3 7 2,185 +4
Jul03 020906 460.0 462.5 458.9 458.9 -0.2 855 5,414 +851
Total Volume and Open Interest 10,726 78,845 +1,074
Platinum(NYM)
Oct02 020906 542.5 547.0 541.0 542.4 +3.4 843 6,451 -322
Jan03 020906 540.0 540.0 536.4 536.4 +3.4 129 410 +65
Apr03 020906 536.4 536.4 536.4 536.4 +3.4 0 2 +0
Total Volume and Open Interest 972 6,863 -257
Palladium(NYME)
Sep02 020906 332.40 332.40 332.40 332.40 +7.40 1 23 +0
Dec02 020906 326.00 331.40 326.00 331.40 +6.40 48 1,852 +19
Total Volume and Open Interest 49 1,875 +19
Copper(CMX)
Sep02 020906 66.50 67.55 66.50 67.40 +0.60 2,155 3,697 +785
Dec02 020906 67.10 68.45 67.10 68.25 +0.60 8,279 59,526 +3,215
Mar03 020906 68.00 69.10 67.90 69.00 +0.60 264 6,520 +211
May03 020906 69.45 69.55 69.45 69.55 +0.60 53 3,021 +35
Jul03 020906 69.95 70.00 69.90 70.00 +0.60 72 2,787 +27
Total Volume and Open Interest 11,185 106,269 +4,449
DJIA Index(CBOT)
Sep02 020906 8335 8479 8330 8433 +120 27,312 31,878 +257
Dec02 020906 8315 8460 8315 8417 +120 319 1,041 +125
Mar03 020906 8410 8410 8409 8409 +120 3 14 +3
Jun03 020906 8402 8402 8402 8402 +120      
Total Volume and Open Interest 27,634 32,960 +385
S & P 500(CME)
Sep02 020906 892.50 899.90 888.00 894.50 +11.30 118,340 479,863 -30,363
Dec02 020906 893.00 899.00 888.50 894.60 +11.40 44,493 132,017 +26,185
Mar03 020906 894.50 894.50 894.50 894.50 +11.60 61 20,493 -45
Jun03 020906 894.50 894.50 894.50 894.50 +11.60 15 321 +15
Total Volume and Open Interest 162,911 632,940 -4,008
S & P 500 E-Mini(Globex)
Sep02 020906 884.50 900.00 881.50 894.50 +11.25 644,464 338,791 +1,197
Dec02 020906 885.00 899.75 880.50 894.50 +11.25 937 3,335 +332
Total Volume and Open Interest 645,401 342,126 +1,529
NASDAQ 100(CME)
Sep02 020906 911.00 935.00 910.00 920.50 +27.50 19,252 66,813 +2,153
Dec02 020906 917.00 931.00 913.00 924.50 +27.50 4,477 13,835 +3,079
Mar03 020906 928.50 928.50 928.50 928.50 +27.50 2 1 +1
Total Volume and Open Interest 23,731 80,649 +5,233
NASDAQ 100 E-Mini(GLOBEX)
Sep02 020906 895.0 935.0 892.0 920.5 +27.5 190,264 192,199 +19,762
Dec02 020906 896.5 937.5 896.5 924.5 +27.5 457 1,009 +345
Total Volume and Open Interest 190,721 193,208 +20,107
NYSE Composite(NYBOT)
Sep02 020906 484.50 486.00 483.40 484.75 +5.25 270 4,467 +0
Dec02 020906 484.75 484.75 484.75 484.75 +5.25 0 323 +0
Mar03 020906 484.75 484.75 484.75 484.75 +5.25 0 100 +0
Total Volume and Open Interest 270 4,890 +0
S & P Midcap 400(CME)
Sep02 020906 435.50 442.50 435.50 441.25 +9.25 1,137 15,487 -153
Dec02 020906 438.50 441.85 438.50 441.85 +9.20 56 56 +56
Mar03 020906 444.85 444.85 444.85 444.85 +9.20      
Total Volume and Open Interest 1,193 15,543 -97
Russell 2000(CME)
Sep02 020906 385.00 393.00 385.00 391.95 +10.45 5,708 21,089 -3,364
Dec02 020906 388.00 392.20 386.00 392.20 +10.40 3,063 3,241 +3,078
Mar03 020906 394.20 394.20 394.20 394.20 +10.40      
Total Volume and Open Interest 8,771 24,330 -286
Value Line(KCBT)
Sep02 020906 1008.00 1026.00 1008.00 1019.00 +24.00 48 107 -20
Total Volume and Open Interest 48 108 -20
Nikkei 225(CME)
Sep02 020906 9150 9250 9125 9235 +165 2,198 25,687 +628
Dec02 020906 9120 9230 9120 9225 +175 771 974 +620
Total Volume and Open Interest 2,969 26,670 +1,248
Nikkei 225(SIMEX)
Sep02 020906 9060 9150 8955 9100 -100 18,201 93,860 -1,321
Dec02 020906 9050 9100 8970 9065 -100 859 1,835 +607
Mar03 020906 9060 9060 9060 9060 -100 137 437 +137
Total Volume and Open Interest 19,197 96,132 -577
CAC 40(MATIF)
Sep02 020906 3163.0 3258.0 3109.5 3245.0 +97.5 85,488 522,590 +27,708
Oct02 020906 3254.0 3254.0 3254.0 3254.0 +97.5 128 716 +128
Nov02 020906 3262.0 3262.0 3262.0 3262.0 +97.5      
Total Volume and Open Interest 86,616 558,297 +28,518
DAX Index(EUREX)
Sep02 020906 3395.0 3485.5 3354.0 3485.0 +122.5 96,492 207,780 +2,639
Dec02 020906 3416.0 3514.0 3389.5 3514.0 +123.0 2,792 16,271 +2,135
Mar03 020906 3418.5 3540.0 3418.5 3540.0 +123.5 64 2,327 +44
Total Volume and Open Interest 99,348 226,378 +4,818
FT-SE 100(LIFFE)
Sep02 020906 4029.00 4144.00 3975.50 4099.00 +99.50 76,143 452,814 +6,193
Dec02 020906 4035.00 4152.00 4001.00 4118.50 +99.50 1,998 37,679 +512
Mar03 020906 4046.50 4107.00 4046.50 4105.50 +101.00 65 18,074 +65
Total Volume and Open Interest 78,206 519,349 +6,770
SPI 200(SFE)
Sep02 020906 3089.0 3091.0 3073.0 3077.0 -27.0 7,806 136,379 -4,925
Dec02 020906 3099.0 3099.0 3085.0 3087.0 -28.0 40 3,943 +45
Mar03 020906 3097.0 3097.0 3096.0 3096.0 -28.0 64 1,272 +2
Total Volume and Open Interest 8,022 143,249 -4,756
GSCI(CME)
Sep02 020906 221.60 222.85 221.00 221.00 +3.20 79 17,609 +3
Oct02 020906 223.10 223.10 223.10 223.10 +2.80 25 87 +25
Nov02 020906 224.50 224.50 224.50 224.50 +2.25      
Total Volume and Open Interest 104 17,696 +28
Bridge CRB Index(NYBOT)
Nov02 020906 225.70 227.25 225.70 226.50 +1.80 40 318 +21
Jan03 020906 227.50 228.50 227.50 228.50 +1.30 1 103 +0
Feb03 020906 227.25 228.50 227.25 228.50 +1.05 0 50 +0
Total Volume and Open Interest 41 472 +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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521