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 Wed September 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 020925 563.00 564.50 556.50 558.75 -3.00 31,038 98,584 -965
Jan03 020925 567.00 567.75 560.00 562.25 -3.00 4,246 29,185 +495
Mar03 020925 567.00 569.50 561.50 563.25 -3.00 2,651 25,467 +200
May03 020925 565.50 566.00 559.00 561.50 -3.25 2,328 30,498 -234
Jul03 020925 564.50 566.00 558.00 559.50 -5.00 638 13,165 -26
Aug03 020925 553.00 554.50 552.00 552.00 -5.00 51 814 +5
Sep03 020925 535.00 535.00 533.00 533.25 -3.25 0 45 +0
Total Volume and Open Interest 41,434 204,093 -454
Soybean Meal(CBOT)
Oct02 020925 179.30 179.70 176.60 177.50 -1.80 7,413 15,498 -978
Dec02 020925 179.80 180.40 176.80 178.00 -1.70 12,197 66,658 +982
Jan03 020925 179.50 180.20 176.80 177.70 -1.70 1,380 12,093 -229
Mar03 020925 179.70 179.80 176.80 177.70 -1.70 1,595 11,488 -293
May03 020925 178.10 178.40 175.50 176.50 -1.30 844 15,135 +253
Jul03 020925 177.60 177.70 175.20 175.80 -1.80 274 9,677 +54
Aug03 020925 175.50 175.50 172.50 172.60 -1.60 59 2,266 +52
Sep03 020925 171.50 171.50 168.50 168.50 -1.80 12 1,696 +12
Total Volume and Open Interest 24,009 138,589 -136
Soybean Oil(CBOT)
Oct02 020925 19.80 20.00 19.79 19.89 +0.14 6,880 12,877 -1,672
Dec02 020925 19.90 20.10 19.87 19.98 +0.14 11,207 77,602 -162
Jan03 020925 19.99 20.19 19.98 20.04 +0.11 1,960 14,393 +724
Mar03 020925 20.12 20.25 20.09 20.11 +0.08 2,183 15,605 +718
May03 020925 20.17 20.27 20.07 20.19 +0.09 488 11,294 +38
Jul03 020925 20.25 20.25 20.10 20.19 +0.05 224 6,403 +72
Aug03 020925 20.20 20.20 20.04 20.04 -0.01 12 1,242 +16
Sep03 020925 19.91 19.91 19.91 19.91 -0.09 5 685 -3
Total Volume and Open Interest 23,156 144,631 -148
Canola(WCE)
Nov02 020925 421.0 422.6 420.0 421.5 +2.6 2,717 20,983 -133
Jan03 020925 426.5 428.0 425.2 426.7 +2.3 1,447 19,434 +645
Mar03 020925 426.5 428.0 426.0 426.7 +2.6 126 8,548 +79
May03 020925 425.5 426.5 425.5 426.5 +3.0 0 2,129 +0
Jul03 020925 424.0 426.0 424.0 425.7 +3.1 0 457 +0
Total Volume and Open Interest 4,343 53,368 +618
Corn(CBOT)
Dec02 020925 260.25 262.00 256.75 258.50 -1.00 54,795 300,438 -3,519
Mar03 020925 268.00 269.50 264.25 265.75 -1.25 12,110 105,068 +1,425
May03 020925 272.00 273.00 268.50 270.00 -1.25 2,967 28,274 +935
Jul03 020925 273.00 274.50 269.25 270.75 -0.75 3,345 32,945 -5
Sep03 020925 259.50 260.00 256.50 257.00 -1.00 200 7,075 +94
Dec03 020925 248.00 249.00 246.00 247.00 -0.50 2,338 23,963 +422
Total Volume and Open Interest 75,920 501,287 -617
Wheat(CBOT)
Dec02 020925 407.00 407.50 388.00 391.00 -12.50 24,841 87,227 +1,083
Mar03 020925 407.00 407.50 390.00 393.50 -9.25 6,639 23,288 +651
May03 020925 387.00 387.00 369.00 374.50 -7.00 265 1,972 +99
Jul03 020925 353.00 354.00 339.00 349.50 -3.50 1,177 12,019 +89
Sep03 020925 355.00 355.00 345.00 352.00 -3.00 35 738 +1
Total Volume and Open Interest 32,974 127,246 +1,930
Wheat(KCBT)
Dec02 020925 467.00 469.00 452.00 456.50 -5.75 6,366 48,452 -2,309
Mar03 020925 451.00 453.00 438.00 442.00 -3.50 2,908 19,669 +462
May03 020925 419.00 419.00 410.00 410.25 -3.75 154 1,945 -64
Jul03 020925 383.25 384.00 372.00 375.00 -3.50 662 6,922 -86
Sep03 020925 376.00 378.00 376.00 378.00 -2.50 8 307 +0
Total Volume and Open Interest 10,105 77,697 -2,001
Wheat(MGE)
Dec02 020925 494.00 495.00 484.25 493.00 +1.25 3,674 19,205 +805
Mar03 020925 489.00 489.00 477.00 483.75 -1.00 652 6,856 +190
May03 020925 463.00 463.00 455.00 461.50 +2.00 94 1,720 +26
Jul03 020925 428.00 428.00 425.00 426.75 -1.00 111 1,534 +47
Sep03 020925 388.00 392.00 387.00 392.00 -2.00 152 608 +31
Total Volume and Open Interest 4,768 30,827 +1,064
Oats(CBOT)
Dec02 020925 210.75 212.00 209.00 210.75 +2.25 1,239 7,147 +110
Mar03 020925 206.50 206.75 204.50 205.25 +0.75 152 2,253 -21
May03 020925 202.00 202.00 199.00 201.00 +0.50 28 340 +6
Jul03 020925 195.50 195.50 195.50 195.50 unch 0 1 +0
Total Volume and Open Interest 1,420 9,742 +96
Rough Rice(CBOT)
Nov02 020925 4.24 4.32 4.15 4.15 -0.03 320 4,475 +28
Jan03 020925 4.49 4.55 4.38 4.38 -0.04 126 1,086 +20
Mar03 020925 4.67 4.72 4.60 4.60 -0.03 26 1,084 +8
May03 020925 4.95 4.96 4.82 4.82 -0.01 16 932 +15
Total Volume and Open Interest 493 8,025 +71
Live Cattle(CME)
Oct02 020925 69.500 69.525 68.950 69.400 +0.100 2,965 26,429 -905
Dec02 020925 71.400 71.825 71.100 71.750 +0.600 4,535 47,501 +103
Feb03 020925 72.600 73.100 72.425 73.050 +0.525 905 21,595 +94
Apr03 020925 72.700 73.100 72.500 73.075 +0.425 519 11,135 +184
Jun03 020925 68.350 68.750 68.125 68.725 +0.425 278 6,488 +174
Aug03 020925 68.450 68.950 68.450 68.925 +0.325 9 517 +2
Total Volume and Open Interest 9,232 113,722 -341
Feeder Cattle(CME)
Sep02 020925 81.575 81.575 81.475 81.550 -0.050 227 837 +15
Oct02 020925 81.100 81.800 80.875 81.325 +0.450 1,249 5,043 -265
Nov02 020925 81.350 81.850 80.950 81.500 +0.400 885 4,499 +260
Jan03 020925 79.450 79.925 79.250 79.800 +0.475 195 2,061 +62
Mar03 020925 77.500 77.850 77.450 77.700 +0.375 59 400 +21
Apr03 020925 77.800 77.800 77.600 77.750 +0.500 13 252 -4
May03 020925 77.850 77.850 77.775 77.775 +0.450 4 182 +2
Total Volume and Open Interest 2,639 13,312 +94
Lean Hogs(CME)
Oct02 020925 37.250 38.250 36.850 38.225 +1.025 2,501 7,179 -874
Dec02 020925 37.025 38.500 36.700 38.500 +1.575 3,872 20,576 +31
Feb03 020925 44.200 44.600 43.650 44.450 +0.600 476 4,523 +92
Apr03 020925 49.600 50.200 49.350 50.150 +0.675 139 1,330 +83
May03 020925 57.800 58.750 57.800 58.600 +0.600 124 632 +86
Jun03 020925 60.100 60.750 59.750 60.750 +0.725 127 892 +79
Jul03 020925 58.400 59.050 58.400 59.050 +0.500 8 235 -2
Aug03 020925 56.750 57.000 56.750 57.000 +0.175 27 128 -2
Total Volume and Open Interest 7,275 35,519 -507
Pork Bellies(CME)
Feb03 020925 71.000 73.150 70.100 72.900 +2.400 357 1,086 +32
Mar03 020925 71.250 72.800 71.250 72.800 +2.400 12 36 +4
May03 020925 71.900 73.300 71.750 73.000 +1.600 10 18 -4
Jul03 020925 71.550 72.200 71.550 72.200 +1.000 0 17 +0
Aug03 020925 70.350 70.500 70.350 70.500 +1.500 0 4 +0
Total Volume and Open Interest 379 1,161 +32
Cocoa(NYBOT)
Dec02 020925 2145 2164 2145 2157 +37 2,150 37,392 +185
Mar03 020925 2160 2169 2157 2165 +33 901 23,719 -346
May03 020925 2173 2176 2170 2176 +31 538 9,031 +108
Jul03 020925 2184 2193 2184 2186 +29 187 8,328 +32
Sep03 020925 2196 2196 2196 2196 +28 218 11,790 -68
Dec03 020925 2200 2207 2200 2207 +29 639 12,828 +74
Mar04 020925 2217 2217 2217 2217 +29 10 2,370 +3
Total Volume and Open Interest 4,644 109,810 -11
Coffee "C"(NYBOT)
Dec02 020925 55.40 56.25 54.60 56.15 +1.30 6,442 38,498 -410
Mar03 020925 57.90 59.00 57.40 58.95 +1.20 2,064 14,651 -228
May03 020925 59.80 60.65 59.50 60.65 +1.10 275 6,760 +55
Jul03 020925 61.30 61.95 61.00 61.95 +1.05 136 4,712 -63
Sep03 020925 62.80 63.20 62.30 63.20 +1.00 71 3,424 +22
Dec03 020925 64.75 65.20 64.75 65.20 +1.00 9 268 +7
Total Volume and Open Interest 8,997 68,399 -617
Orange Juice(NYBOT)
Nov02 020925 102.20 102.45 102.15 102.20 -0.05 797 16,763 -14
Jan03 020925 104.70 104.90 104.70 104.80 +0.15 248 5,063 +69
Mar03 020925 106.50 106.55 106.50 106.55 +0.35 33 4,331 +0
May03 020925 106.95 107.25 106.95 107.25 +0.30 87 1,057 +86
Jul03 020925 107.50 107.70 107.50 107.70 +0.20 0 740 +0
Total Volume and Open Interest 1,165 27,969 +141
Sugar #11(NYBOT)
Oct02 020925 7.02 7.20 6.92 6.94 -0.05 14,176 20,960 -5,023
Mar03 020925 6.61 6.73 6.41 6.46 -0.12 13,176 130,342 +1,523
May03 020925 6.31 6.42 6.17 6.21 -0.08 1,622 15,833 +291
Jul03 020925 6.00 6.06 5.89 5.91 -0.08 508 21,217 -141
Oct03 020925 5.95 5.97 5.84 5.85 -0.07 333 12,408 -296
Total Volume and Open Interest 29,936 207,987 -3,643
London Cocoa(LCE)
Sep02 020913 1394 1397 1381 1385 -14 1,120 2,401 -645
Dec02 020925 1472 1512 1472 1493 +17 1,833 62,148 -991
Mar03 020925 1491 1520 1491 1504 +12 959 41,755 +115
May03 020925 1507 1534 1507 1519 +12 346 11,345 +139
Jul03 020925 1526 1541 1526 1532 +12 475 13,566 +166
Sep03 020925 1538 1553 1538 1544 +12 26 9,282 +0
Dec03 020925 1544 1565 1544 1552 +12 200 10,433 +170
Total Volume and Open Interest 4,139 151,012 -234
London Coffee(LCE)
Sep02 020925 597.00 609.00 597.00 609.00 +12.00 64 1,437 -334
Nov02 020925 612.00 630.00 607.00 629.00 +21.00 2,374 38,987 -709
Jan03 020925 624.00 643.00 620.00 642.00 +21.00 1,502 34,955 +185
Mar03 020925 636.00 657.00 635.00 656.00 +22.00 553 25,983 +257
May03 020925 651.00 668.00 650.00 668.00 +21.00 151 12,272 -93
Jul03 020925 668.00 681.00 666.00 681.00 +21.00 49 10,886 +11
Total Volume and Open Interest 4,697 128,722 -683
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 020925 188.40 191.30 185.00 185.50 -1.80 1,703 20,893 -716
Mar03 020925 187.00 188.20 183.10 183.50 -2.90 742 13,920 +206
May03 020925 182.80 184.00 179.80 179.90 -2.00 104 4,710 +75
Aug03 020925 179.10 179.10 178.40 178.40 -2.50 60 3,280 +38
Total Volume and Open Interest 2,632 45,242 -377
Cotton(NYBOT)
Oct02 020925 42.25 42.25 41.50 41.80 -0.35 98 372 -137
Dec02 020925 44.38 44.38 43.60 43.79 -0.73 3,109 46,446 +141
Mar03 020925 46.80 46.84 46.25 46.48 -0.64 848 8,483 +160
May03 020925 50.10 50.10 49.75 49.85 -0.65 508 8,640 +300
Jul03 020925 51.20 51.20 50.90 51.00 -0.50 84 3,417 +29
Oct03 020925 51.95 51.95 51.95 51.95 -0.50 0 156 +0
Total Volume and Open Interest 4,685 68,851 +516
Lumber(CME)
Nov02 020925 216.4 218.8 215.0 218.2 -0.6 209 2,147 +24
Jan03 020925 232.2 233.8 230.6 233.5 +0.5 50 386 +10
Mar03 020925 243.1 244.0 242.6 242.6 -0.4 12 91 +1
May03 020925 251.0 251.0 250.2 250.2 +3.1 0 46 +0
Total Volume and Open Interest 271 2,676 +35
Crude Oil(NYM)
Nov02 020925 30.60 30.85 30.30 30.64 -0.13 94,152 167,212 -2,854
Dec02 020925 30.25 30.52 30.01 30.29 -0.16 51,916 78,127 +1,194
Jan03 020925 29.80 30.00 29.70 29.79 -0.13 16,948 43,294 +383
Feb03 020925 29.05 29.18 29.00 29.08 -0.10 5,842 19,728 +361
Mar03 020925 28.30 28.42 28.28 28.31 -0.10 5,296 18,100 +2
Apr03 020925 27.50 27.67 27.50 27.54 -0.10 6,152 24,779 +1,985
May03 020925 26.84 26.84 26.84 26.84 -0.10 1,653 12,053 -153
Jun03 020925 26.30 26.35 26.19 26.19 -0.10 7,116 28,796 +411
Jul03 020925 25.65 25.65 25.65 25.65 -0.11 1,027 7,463 +107
Aug03 020925 25.23 25.23 25.23 25.23 -0.11 1,362 5,984 +922
Total Volume and Open Interest 199,457 518,467 +4,227
Heating Oil(NYM)
Oct02 020925 80.00 80.95 79.80 80.63 -0.07 28,456 22,199 -11,717
Nov02 020925 81.00 81.90 80.80 81.61 unch 25,424 48,265 +6,781
Dec02 020925 81.50 82.50 81.35 82.16 +0.05 6,760 24,311 -264
Jan03 020925 81.70 82.40 81.70 82.26 +0.10 2,876 15,044 +390
Feb03 020925 80.10 81.30 80.10 80.66 +0.15 957 10,776 +186
Mar03 020925 77.25 78.00 77.25 77.61 +0.15 266 7,379 +83
Apr03 020925 73.80 74.50 73.70 74.11 +0.15 343 5,016 +137
May03 020925 70.50 71.05 70.40 70.66 +0.15 171 2,998 -129
Jun03 020925 68.60 68.66 68.60 68.66 +0.15 754 3,544 -58
Jul03 020925 67.81 67.81 67.81 67.81 +0.15 393 2,261 +339
Total Volume and Open Interest 66,946 150,978 -3,872
Unleaded Gas(NYM)
Oct02 020925 81.50 81.95 80.50 81.69 -1.23 24,894 22,140 -4,344
Nov02 020925 80.00 81.00 79.90 80.65 -0.54 23,458 37,221 +3,069
Dec02 020925 78.80 80.20 78.70 79.75 -0.12 7,118 13,322 +1,336
Jan03 020925 78.80 79.20 78.60 79.18 -0.04 3,206 9,020 +318
Feb03 020925 78.50 78.93 78.50 78.93 +0.01 295 3,143 +76
Mar03 020925 78.90 78.90 78.90 78.90 +0.03 90 3,121 -11
Apr03 020925 83.65 83.65 83.65 83.65 -0.02 584 3,724 -206
May03 020925 83.10 83.10 83.10 83.10 -0.04 675 3,257 +263
Total Volume and Open Interest 60,351 97,196 +506
Natural Gas(NYM)
Oct02 020925 3.580 3.615 3.480 3.494 -0.248 59,256 37,844 -2,375
Nov02 020925 3.800 3.860 3.780 3.793 -0.136 29,016 52,573 +1,595
Dec02 020925 4.030 4.075 4.020 4.028 -0.096 8,341 38,419 -352
Jan03 020925 4.140 4.190 4.120 4.133 -0.078 6,573 35,233 +1,520
Feb03 020925 4.045 4.085 4.030 4.048 -0.063 3,557 21,632 -1,005
Mar03 020925 3.900 3.950 3.900 3.918 -0.048 4,401 25,263 -196
Apr03 020925 3.760 3.810 3.760 3.781 -0.030 3,230 18,493 -288
May03 020925 3.750 3.790 3.750 3.761 -0.025 1,461 12,436 +344
Total Volume and Open Interest 129,880 429,398 -211
Brent Crude Oil(IPE)
Nov02 020925 29.02 29.23 28.83 29.06 -0.05 34,282 83,198 -2,881
Dec02 020925 28.90 29.05 28.70 28.85 -0.07 23,065 70,500 -1,128
Jan03 020925 28.62 28.70 28.44 28.55 -0.07 5,659 22,530 -1,148
Feb03 020925 27.89 28.10 27.89 27.99 -0.03 3,615 13,902 +223
Mar03 020925 27.29 27.31 27.20 27.22 -0.05 3,463 12,023 -168
Apr03 020925 26.46 26.58 26.46 26.50 -0.03 766 8,167 -1
May03 020925 25.82 25.83 25.80 25.81 -0.01 1,500 8,655 +1,000
Jun03 020925 25.20 25.25 25.15 25.18 +0.01 3,941 18,573 +315
Total Volume and Open Interest 79,767 286,836 -3,367
Gas Oil(IPE)
Oct02 020925 245.50 246.00 243.75 245.25 -2.50 11,756 50,874 -1,802
Nov02 020925 245.25 245.75 244.00 245.00 -2.00 7,886 50,876 +1,688
Dec02 020925 243.75 243.75 242.50 243.25 -1.75 3,815 47,155 -431
Jan03 020925 241.25 242.25 241.00 242.00 -1.25 2,602 18,584 +293
Feb03 020925 236.50 237.00 236.50 236.75 -0.75 367 5,809 -103
Mar03 020925 231.00 231.00 230.25 230.50 -0.25 25 7,547 +0
Apr03 020925 223.00 223.75 223.00 223.25 +0.25 0 3,074 +0
May03 020925 217.75 217.75 217.00 217.00 +0.25 0 1,856 +0
Total Volume and Open Interest 27,068 225,289 -55
US Dollar Index(NYBOT)
Dec02 020925 108.30 108.35 107.88 108.27 +0.27 634 8,085 +122
Mar03 020925 108.50 108.79 108.50 108.79 +0.27 2 2,014 +0
Jun03 020925 109.31 109.31 109.31 109.31 +0.27 0 4 +0
Total Volume and Open Interest 636 10,103 +122
Australian Dollar(IMM)
Dec02 020925 54.10 54.27 53.95 54.21 +0.21 1,213 18,844 -528
Mar03 020925 53.78 53.78 53.78 53.78 +0.21 4 93 +4
Jun03 020925 53.35 53.35 53.35 53.35 +0.21 0 685 +0
Total Volume and Open Interest 1,217 19,807 -524
British Pound(IMM)
Dec02 020925 155.08 155.60 155.02 155.12 -0.04 1,773 23,229 +378
Mar03 020925 154.22 154.22 154.22 154.22 -0.04 1 164 +0
Jun03 020925 153.32 153.32 153.32 153.32 -0.04 0 4 +0
Total Volume and Open Interest 1,774 23,398 +378
Canadian Dollar(IMM)
Dec02 020925 62.89 63.20 62.85 63.17 +0.37 5,730 45,807 -475
Mar03 020925 62.86 62.96 62.85 62.95 +0.37 92 4,122 +77
Jun03 020925 62.72 62.80 62.62 62.76 +0.37 97 1,387 +100
Sep03 020925 62.58 62.58 62.58 62.58 +0.37 22 436 +3
Total Volume and Open Interest 5,966 51,972 -284
Japanese Yen(IMM)
Dec02 020925 81.79 81.91 81.61 81.72 +0.26 5,798 69,590 -245
Mar03 020925 82.05 82.06 82.01 82.06 +0.26 0 627 +1
Jun03 020925 82.41 82.41 82.41 82.41 +0.26 0 40 +0
Total Volume and Open Interest 5,802 70,469 -240
Swiss Franc(IMM)
Dec02 020925 66.87 67.22 66.83 66.84 -0.35 4,233 29,538 -6
Mar03 020925 67.09 67.09 67.02 67.02 -0.35 1 406 +1
Jun03 020925 67.18 67.18 67.18 67.18 -0.35 0 3 +0
Total Volume and Open Interest 4,234 29,978 -5
EuroFX(IMM)
Dec02 020925 97.39 97.79 97.28 97.29 -0.50 7,138 81,805 +1,545
Mar03 020925 97.06 97.23 96.95 96.95 -0.50 5 809 +6
Jun03 020925 96.75 96.75 96.66 96.66 -0.50 0 257 +0
Total Volume and Open Interest 7,143 82,896 +1,551
Mexican Peso(IMM)
Sep02 020916 10040.0 10040.0 10040.0 10040.0 +10.0 324 9,651 -446
Dec02 020925 9590.0 9610.0 9530.0 9602.5 +90.5 5,109 18,534 +933
Total Volume and Open Interest 5,199 19,774 +913
30-Year T-Bonds(CBOT)
Dec02 020925 114~20 114~29 112~27 113~02 -1~14 239,236 472,367 +301
Mar03 020925 113~11 113~11 111~28 111~29 -1~14 3,609 28,457 +1,628
Jun03 020925 110~26 110~26 110~26 110~26 -1~14 5 93 +5
Total Volume and Open Interest 242,850 500,917 +1,934
Municipal Bonds(CBOT)
Dec02 020925 110~22 110~30 109~28 110~05 -0~29 818 4,780 +90
Total Volume and Open Interest 818 4,780 +90
10-Year T-Notes(CBOT)
Dec02 020925 115~180 115~270 114~175 114~220 -0~260 436,180 865,349 +10,443
Mar03 020925 113~240 114~120 113~220 113~230 -0~265 1,248 28,083 +489
Total Volume and Open Interest 437,428 893,432 +10,932
5-Year T-Notes(CBOT)
Dec02 020925 113~195 113~220 113~035 113~060 -0~185 176,951 0 -656,709
Mar03 020925 112~150 112~150 112~000 112~000 -0~185 0 257 +0
Total Volume and Open Interest 176,951 257 -656,709
2 Year T-Notes(CBOT)
Dec02 020925 106~124 107~002 106~108 106~114 -0~018 10,173 101,169 -2,382
Total Volume and Open Interest 10,198 108,514 -2,407
3-Mth T-Bills(IMM)
Dec02 020925 98.57 98.57 98.57 98.57 -0.02 4 43 +1
Total Volume and Open Interest 4 44 +1
Eurodollars(IMM)
Dec02 020925 98.340 98.385 98.330 98.335 -0.020 225,740 834,036 +36,417
Mar03 020925 98.285 98.340 98.230 98.250 -0.060 229,288 664,122 +15,914
Jun03 020925 98.065 98.120 98.005 98.025 -0.065 172,939 457,906 +2,225
Sep03 020925 97.715 97.775 97.660 97.685 -0.065 93,915 363,495 +3,350
Dec03 020925 97.340 97.385 97.290 97.310 -0.060 59,131 330,108 +6,568
Mar04 020925 97.010 97.050 96.950 96.965 -0.075 36,746 214,440 +2,460
Jun04 020925 96.745 96.770 96.670 96.690 -0.090 26,876 162,313 -2,015
Sep04 020925 96.560 96.560 96.465 96.475 -0.110 24,465 141,782 +1,953
Dec04 020925 96.415 96.415 96.295 96.320 -0.095 15,405 126,148 -2,717
Mar05 020925 96.255 96.260 96.180 96.185 -0.095 12,038 108,477 +1,682
Jun05 020925 96.135 96.135 96.045 96.050 -0.095 12,117 91,922 -1,676
Sep05 020925 96.000 96.000 95.910 95.915 -0.095 10,500 77,981 +1,041
Total Volume and Open Interest 1,004,381 4,102,057 +72,325
3-Mth Euro-Yen(IMM)
Sep02 020913 99.93 99.93 99.93 99.93 unch 97 16,881 +135
Dec02 020925 99.92 99.92 99.92 99.92 unch 659 8,877 +47
Mar03 020925 99.89 99.89 99.89 99.89 unch 0 5,918 -10
Jun03 020925 99.89 99.89 99.89 99.89 -0.01 0 6,101 +0
Sep03 020925 99.85 99.85 99.85 99.85 unch 141 4,147 +240
Dec03 020925 99.82 99.82 99.82 99.82 unch 66 2,289 +42
Mar04 020925 99.77 99.77 99.77 99.77 unch 10 826 +115
Jun04 020925 99.75 99.75 99.75 99.75 unch 92 659 +65
Sep04 020925 99.70 99.70 99.70 99.70 unch 5 1,610 +700
Dec04 020925 99.68 99.68 99.68 99.68 unch 0 261 +0
Total Volume and Open Interest 973 34,248 +1,199
3-Mth Euro-Yen(SIMEX)
Dec02 020925 99.92 99.92 99.91 99.92 +0.00 8,214 49,394 +6,707
Mar03 020925 99.89 99.89 99.89 99.89 0.00 4,152 37,882 +1,957
Jun03 020925 99.89 99.89 99.89 99.89 -0.01 664 47,471 +244
Sep03 020925 99.86 99.86 99.86 99.86 unch 810 34,119 +715
Dec03 020925 99.82 99.82 99.82 99.82 unch 1,194 23,837 +754
Mar04 020925 99.77 99.77 99.76 99.76 -0.01 8 20,820 +94
Jun04 020925 99.76 99.76 99.75 99.75 -0.01 330 9,886 +182
Sep04 020925 99.71 99.71 99.70 99.70 -0.01 1,375 3,140 +805
Total Volume and Open Interest 16,747 239,247 +11,458
German Euro-Bund(EUREX)
Dec02 020925 112.76 112.87 112.05 112.25 -0.39 1,107,861 792,552 +68,317
Mar03 020925 112.50 112.50 111.79 111.94 -0.39 3,945 1,059 +259
Jun03 020925 111.48 111.48 111.48 111.48 -0.39      
Total Volume and Open Interest 1,111,806 793,611 +68,576
German Euro-Bobl(EUREX)
Dec02 020925 109.87 109.94 109.35 109.51 -0.32 743,464 670,123 +58,838
Mar03 020925 109.52 109.52 109.51 109.51 -0.33 1,566 888 +50
Jun03 020925 109.09 109.09 109.09 109.09 -0.30      
Total Volume and Open Interest 745,030 671,011 +58,888
Long Gilt(LIFFE)
Sep02 020925 117~19 117~21 117~12 117~21 -0~10 1,909 7,806 +71
Dec02 020925 120~31 121~01 120~03 120~12 -0~12 22,080 90,466 +2,617
Total Volume and Open Interest 23,989 98,272 +2,688
3-Mth Short Sterling(LIFFE)
Dec02 020925 96.20 96.21 96.13 96.16 -0.02 31,635 0 +0
Mar03 020925 96.22 96.23 96.11 96.16 -0.03 50,560 0 +0
Jun03 020925 96.15 96.16 96.02 96.08 -0.04 33,987 0 +0
Total Volume and Open Interest 157,173    
3-Mth Euribor(LIFFE)
Dec02 020925 96.980 97.000 96.915 96.955 -0.015 123,130 481,173 +10,885
Mar03 020925 97.115 97.125 97.010 97.065 -0.015 133,558 427,114 +9,391
Jun03 020925 97.075 97.100 96.950 97.025 -0.020 99,636 309,256 +13,832
Total Volume and Open Interest 477,144 1,905,748 +42,107
3-Mth Aus T-Bills(SFE)
Dec02 020925 95.18 95.18 95.15 95.17 +0.02 9,531 217,094 -3,064
Mar03 020925 95.08 95.08 95.05 95.08 +0.05 3,629 53,327 -1,876
Jun03 020925 94.98 94.99 94.95 94.98 +0.05 1,166 29,728 -85
Sep03 020925 94.89 94.91 94.86 94.90 +0.07 240 17,836 +184
Dec03 020925 94.79 94.82 94.79 94.80 +0.05 247 13,863 +70
Mar04 020925 94.74 94.74 94.72 94.72 +0.05 111 8,108 +45
Jun04 020925 94.66 94.66 94.65 94.65 +0.07 72 5,043 +11
Sep04 020925 94.56 94.59 94.56 94.58 +0.07 66 3,212 +40
Dec04 020925 94.50 94.50 94.50 94.50 +0.07 5 1,609 +0
Mar05 020925 94.43 94.46 94.43 94.46 +0.08 0 462 +0
Total Volume and Open Interest 15,067 350,605 -4,695
10-Year Aus T-Bonds(SFE)
Dec02 020925 94.76 94.76 94.61 94.61 -0.11 3,714 118,769 +5,639
Mar03 020925 94.77 94.77 94.77 94.77 +0.04      
Total Volume and Open Interest 11,414 113,130 +504
3-Year Aus T-Bonds(SFE)
Dec02 020925 95.05 95.06 95.00 95.05 +0.06 27,972 232,103 +12,668
Mar03 020925 95.05 95.05 95.05 95.05 +0.06      
Total Volume and Open Interest 27,972 232,103 +12,668
Gold(CMX)
Oct02 020925 325.0 325.6 322.0 322.3 -3.7 2,740 8,097 -1,096
Dec02 020925 325.8 326.9 323.4 323.6 -3.6 49,417 125,480 +5,092
Feb03 020925 327.0 328.0 324.3 324.4 -3.7 430 9,403 -127
Apr03 020925 328.0 328.4 325.1 325.1 -3.7 101 4,699 -49
Jun03 020925 329.0 329.0 325.7 325.7 -3.7 82 6,378 -6
Aug03 020925 326.3 326.3 326.3 326.3 -3.7 2 7,062 +0
Total Volume and Open Interest 52,868 182,017 +3,841
Silver(CMX)
Sep02 020925 465.5 465.5 457.9 457.9 -7.0 1 3 -54
Dec02 020925 465.0 467.5 458.0 460.0 -7.0 10,553 58,785 -162
Mar03 020925 466.5 471.0 460.0 462.7 -7.0 176 8,000 -86
May03 020925 470.5 470.5 464.0 464.0 -6.9 5 2,149 -2
Jul03 020925 465.2 465.2 465.2 465.2 -6.9 5 6,325 +49
Total Volume and Open Interest 10,757 81,160 -238
Platinum(NYM)
Oct02 020925 563.0 563.5 558.0 559.6 -13.3 1,465 3,806 -601
Jan03 020925 559.0 559.0 551.2 553.6 -13.3 1,195 3,450 +781
Apr03 020925 558.0 558.0 550.6 550.6 -13.3 0 4 +0
Jul03 020925 548.6 548.6 548.6 548.6 -13.3 0 4 +0
Total Volume and Open Interest 2,660 7,264 +180
Palladium(NYME)
Sep02 020918 336.50 336.50 336.50 336.50 unch      
Dec02 020925 326.00 326.00 322.20 325.10 -4.45 51 1,868 +6
Mar03 020925 322.00 325.10 322.00 325.10 -4.45 0 1 +0
Total Volume and Open Interest 51 1,869 +6
Copper(CMX)
Sep02 020925 67.00 67.10 67.00 67.00 +0.45 317 750 -8
Dec02 020925 67.75 67.95 67.40 67.70 +0.45 5,503 55,777 +29
Mar03 020925 68.25 68.65 68.25 68.50 +0.45 195 7,074 -9
May03 020925 69.20 69.20 69.05 69.05 +0.45 49 3,352 +14
Jul03 020925 69.70 69.70 69.45 69.45 +0.45 58 2,945 -5
Total Volume and Open Interest 6,979 99,639 -33
DJIA Index(CBOT)
Sep02 020919 8035 8115 7925 7931 -180 7,950 19,986 -1,017
Dec02 020925 7760 7879 7640 7847 +169 36,339 29,883 +1,513
Mar03 020925 7760 7840 7650 7835 +169 20 167 -2
Jun03 020925 7822 7822 7822 7822 +169      
Total Volume and Open Interest 36,359 30,077 +1,511
S & P 500(CME)
Dec02 020925 831.00 844.50 817.50 841.20 +20.40 106,465 558,652 -1,968
Mar03 020925 831.00 844.00 817.20 840.60 +20.50 10,943 32,592 +10,071
Jun03 020925 840.50 840.50 840.50 840.50 +20.60 60 421 +20
Sep03 020925 842.50 842.50 842.50 842.50 +20.90 0 35 +0
Total Volume and Open Interest 117,468 591,721 +8,115
S & P 500 E-Mini(Globex)
Dec02 020925 821.75 845.00 810.25 841.25 +20.50 689,228 199,440 +18,698
Mar03 020925 827.25 843.00 821.25 840.50 +20.50 2 3 +0
Total Volume and Open Interest 689,230 199,443 +18,698
NASDAQ 100(CME)
Dec02 020925 862.50 890.00 852.00 882.50 +33.50 14,656 70,070 +811
Mar03 020925 886.50 886.50 886.50 886.50 +33.50 1 490 +0
Jun03 020925 892.00 892.00 892.00 892.00 +33.50      
Total Volume and Open Interest 14,657 70,560 +811
NASDAQ 100 E-Mini(GLOBEX)
Dec02 020925 849.0 890.0 837.0 882.5 +33.5 260,851 79,709 -4,178
Mar03 020925 886.5 886.5 886.5 886.5 +33.5 3 3 +3
Total Volume and Open Interest 260,854 79,712 -4,175
NYSE Composite(NYBOT)
Dec02 020925 450.80 456.00 444.00 456.00 +10.50 360 1,704 -40
Mar03 020925 456.00 456.00 455.80 455.80 +10.55      
Jun03 020925 455.80 455.80 455.50 455.50 +10.50      
Total Volume and Open Interest 360 1,704 -40
S & P Midcap 400(CME)
Dec02 020925 406.50 415.00 403.50 414.50 +10.50 1,024 14,217 +42
Mar03 020925 415.50 415.50 415.50 415.50 +10.50      
Jun03 020925 418.50 418.50 418.50 418.50 +10.50      
Total Volume and Open Interest 1,024 14,217 +42
Russell 2000(CME)
Dec02 020925 361.50 366.00 356.25 366.00 +9.50 2,313 22,627 +727
Mar03 020925 367.00 367.00 367.00 367.00 +9.50      
Jun03 020925 369.00 369.00 369.00 369.00 +9.50      
Total Volume and Open Interest 2,313 22,627 +727
Value Line(KCBT)
Dec02 020925 923.50 944.00 916.00 944.00 +30.50 17 35 -4
Total Volume and Open Interest 17 35 -4
Nikkei 225(CME)
Dec02 020925 9280 9300 9150 9285 +95 1,942 18,144 +28
Mar03 020925 9285 9285 9285 9285 +95 0 7 +0
Total Volume and Open Interest 1,942 18,154 +28
Nikkei 225(SIMEX)
Dec02 020925 9180 9350 9085 9195 -80 17,602 86,306 +1,978
Mar03 020925 9190 9190 9190 9190 -80 35 472 +35
Jun03 020925 9145 9145 9145 9145 -80      
Total Volume and Open Interest 17,637 86,815 +2,013
CAC 40(MATIF)
Sep02 020925 2691.0 2866.5 2690.0 2788.0 +54.0 143,259 640,546 +18,987
Oct02 020925 2705.0 2865.0 2705.0 2795.5 +49.0 17,733 61,141 +16,548
Nov02 020925 2802.0 2802.0 2802.0 2802.0 +49.0      
Total Volume and Open Interest 181,463 778,564 +52,575
DAX Index(EUREX)
Dec02 020925 2856.0 3014.0 2830.0 2988.0 +74.0 119,502 221,786 +6,959
Mar03 020925 2899.5 3018.5 2875.5 3010.0 +75.0 151 6,016 +100
Jun03 020925 3032.0 3032.0 3032.0 3032.0 +75.5 13 13 +13
Total Volume and Open Interest 119,666 227,815 +7,072
FT-SE 100(LIFFE)
Dec02 020925 3620.00 3784.50 3616.00 3701.00 +26.50 111,546 412,905 +36,500
Mar03 020925 3726.50 3743.50 3683.50 3683.50 +27.50 250 21,447 -100
Jun03 020925 3733.00 3733.00 3690.50 3690.50 +26.00 0 12,027 +0
Total Volume and Open Interest 111,796 446,379 +36,400
SPI 200(SFE)
Sep02 020925 3010.0 3012.0 2984.0 2993.0 -41.0 17,319 122,295 -5,082
Dec02 020925 3022.0 3022.0 2994.0 3002.0 -41.0 10,986 43,811 +9,774
Mar03 020925 3010.0 3010.0 3010.0 3010.0 -40.0 22 1,342 +5
Total Volume and Open Interest 28,344 169,145 +4,714
GSCI(CME)
Oct02 020925 226.25 227.25 225.80 226.90 -1.60 49 18,174 -24
Nov02 020925 227.00 227.00 227.00 227.00 -1.50 0 4 +0
Dec02 020925 227.50 227.50 227.50 227.50 -1.00 0 2 +0
Total Volume and Open Interest 49 18,180 -24
Bridge CRB Index(NYBOT)
Nov02 020925 229.00 229.00 227.00 227.20 -1.45 42 435 +9
Jan03 020925 230.00 230.00 228.95 228.95 -1.45 0 138 +0
Feb03 020925 228.70 228.70 228.70 228.70 -1.45 0 54 +0
Total Volume and Open Interest 42 637 +9
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php