MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu October 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021024 556.50 559.50 549.25 557.50 +3.00 40,649 61,678 -170
Jan03 021024 558.00 560.50 550.50 558.75 +4.00 17,917 56,080 +2,133
Mar03 021024 557.00 559.50 550.50 558.00 +3.75 6,640 35,995 +973
May03 021024 555.00 556.00 548.50 555.00 +3.25 2,603 34,955 +134
Jul03 021024 553.50 555.00 546.50 553.75 +3.25 2,933 18,734 -72
Aug03 021024 546.00 546.00 540.00 545.50 +3.00 298 1,407 +16
Sep03 021024 525.00 525.00 525.00 525.00 +3.00 8 258 +7
Total Volume and Open Interest 71,945 219,234 +3,232
Soybean Meal(CBOT)
Dec02 021024 171.70 172.00 168.70 170.80 -0.10 12,999 59,181 -1,012
Jan03 021024 172.00 172.30 169.30 171.40 +0.40 4,109 13,747 +355
Mar03 021024 172.00 172.40 169.20 171.80 +0.70 4,195 16,619 +241
May03 021024 171.00 171.00 167.70 170.30 +0.20 2,024 16,810 +215
Jul03 021024 170.30 170.30 166.90 169.70 +0.40 2,684 13,656 +780
Aug03 021024 167.80 168.00 165.50 168.00 +0.90 121 2,314 +5
Sep03 021024 164.80 164.80 162.50 164.00 +0.40 160 2,204 +46
Oct03 021024 157.70 159.00 157.70 158.50 +1.10 59 1,530 +54
Total Volume and Open Interest 26,861 131,098 +735
Soybean Oil(CBOT)
Dec02 021024 20.94 21.18 20.70 21.13 +0.29 17,005 72,858 +769
Jan03 021024 20.92 21.15 20.71 21.12 +0.29 5,799 18,334 +1,269
Mar03 021024 20.95 21.12 20.71 21.06 +0.25 4,799 19,934 +219
May03 021024 20.73 21.02 20.60 20.93 +0.20 1,911 13,393 +99
Jul03 021024 20.75 20.90 20.50 20.88 +0.22 1,824 7,097 -340
Aug03 021024 20.38 20.65 20.38 20.65 +0.24 357 2,366 +27
Sep03 021024 20.30 20.30 20.10 20.30 +0.20 0 615 +0
Oct03 021024 19.80 19.95 19.80 19.95 +0.08 0 875 +0
Total Volume and Open Interest 32,518 140,582 +2,042
Canola(WCE)
Nov02 021024 438.0 440.7 435.8 440.7 +5.8 1,688 6,896 -1,052
Jan03 021024 446.0 448.5 442.7 447.8 +5.7 4,966 24,736 +986
Mar03 021024 450.0 451.3 445.9 450.8 +5.8 908 11,794 -279
May03 021024 450.0 450.5 445.0 450.2 +5.7 110 3,193 +73
Jul03 021024 445.0 446.6 444.5 446.6 +4.8 0 462 +0
Total Volume and Open Interest 7,772 50,392 -212
Corn(CBOT)
Dec02 021024 249.75 251.75 247.75 250.25 unch 40,976 223,744 -1,905
Mar03 021024 254.50 256.75 253.00 254.75 -0.25 15,864 138,791 +1,708
May03 021024 257.00 259.00 255.75 257.25 -0.25 2,899 40,110 +1,142
Jul03 021024 257.50 259.75 257.00 258.50 +0.25 3,195 41,398 +1,078
Sep03 021024 249.25 250.25 248.50 249.00 unch 248 9,686 +58
Dec03 021024 242.75 244.00 242.25 242.75 +0.25 2,739 27,948 +165
Total Volume and Open Interest 65,950 485,444 +2,250
Wheat(CBOT)
Dec02 021024 397.00 412.50 395.00 411.75 +15.25 16,069 64,303 -1,304
Mar03 021024 394.00 407.00 392.50 406.25 +12.50 5,006 23,962 -79
May03 021024 372.00 381.00 371.00 377.50 +7.25 156 2,779 -50
Jul03 021024 329.50 331.50 328.00 329.75 +0.75 689 14,199 +17
Sep03 021024 333.00 334.50 332.50 333.00 +0.50 31 1,100 +8
Total Volume and Open Interest 22,216 109,379 -1,507
Wheat(KCBT)
Dec02 021024 462.00 468.00 459.00 465.25 +3.25 8,069 37,034 +141
Mar03 021024 450.50 456.50 449.00 455.25 +2.75 3,945 22,912 +929
May03 021024 424.50 426.50 422.00 425.50 +2.00 306 2,705 +99
Jul03 021024 363.00 365.00 361.00 365.00 +2.25 1,562 8,050 +79
Sep03 021024 365.00 366.50 363.00 366.50 +0.50 383 790 +228
Total Volume and Open Interest 14,360 72,112 +1,547
Wheat(MGE)
Dec02 021024 476.50 482.50 473.00 480.50 +3.00 3,267 15,393 -143
Mar03 021024 482.00 485.00 476.50 484.50 +3.00 2,892 11,522 +707
May03 021024 470.50 477.50 468.00 474.00 +2.50 393 2,273 +222
Jul03 021024 444.00 449.50 441.00 448.00 +3.00 359 2,134 +64
Sep03 021024 407.00 410.00 405.00 409.00 -2.25 80 1,112 +40
Total Volume and Open Interest 7,017 33,593 +895
Oats(CBOT)
Dec02 021024 190.75 191.50 187.25 191.25 +0.50 978 5,956 +54
Mar03 021024 190.00 191.00 187.25 190.50 +0.50 276 2,531 -19
May03 021024 188.25 188.25 186.50 187.25 -0.75 13 639 +25
Jul03 021024 175.00 175.00 175.00 175.00 unch 0 40 +0
Total Volume and Open Interest 1,267 9,183 +60
Rough Rice(CBOT)
Nov02 021024 3.69 3.87 3.69 3.87 +0.19 398 2,780 -153
Jan03 021024 3.98 4.13 3.97 4.11 +0.18 348 2,519 +135
Mar03 021024 4.20 4.37 4.20 4.34 +0.19 46 1,261 +11
May03 021024 4.51 4.57 4.48 4.57 +0.19 24 979 +14
Total Volume and Open Interest 866 8,215 +12
Live Cattle(CME)
Oct02 021024 68.900 69.000 68.350 68.775 -0.450 1,267 2,574 -374
Dec02 021024 72.500 72.550 71.925 72.400 -0.100 4,673 54,296 +481
Feb03 021024 74.550 74.650 74.200 74.525 -0.150 2,347 25,886 +107
Apr03 021024 74.550 74.575 74.200 74.475 -0.200 992 17,421 +264
Jun03 021024 69.425 69.750 69.400 69.700 -0.075 821 10,293 +186
Aug03 021024 68.800 69.300 68.750 69.300 -0.100 76 1,150 +22
Total Volume and Open Interest 10,177 111,801 +687
Feeder Cattle(CME)
Oct02 021024 81.900 81.900 81.600 81.650 -0.350 89 1,425 -48
Nov02 021024 82.100 82.350 81.850 81.900 -0.350 519 5,125 +125
Jan03 021024 82.050 82.300 81.825 82.025 -0.125 477 5,652 +82
Mar03 021024 79.300 79.600 79.150 79.400 +0.100 102 1,050 +29
Apr03 021024 78.800 78.800 78.700 78.750 -0.050 34 323 +15
May03 021024 79.000 79.100 78.950 79.000 -0.050 2 388 +2
Aug03 021024 80.750 81.000 80.750 81.000 unch 21 142 +2
Total Volume and Open Interest 1,246 14,114 +207
Lean Hogs(CME)
Dec02 021024 41.650 41.800 40.100 40.275 -1.675 6,579 25,200 +186
Feb03 021024 47.900 48.000 46.775 46.850 -1.300 2,151 5,973 -71
Apr03 021024 51.550 51.650 51.000 51.050 -0.850 278 1,589 +49
May03 021024 57.750 58.050 57.575 57.575 -0.475 63 776 +11
Jun03 021024 60.700 60.700 60.500 60.500 -0.450 71 1,317 +35
Jul03 021024 58.600 58.600 58.500 58.500 -0.325 30 326 -2
Aug03 021024 56.250 56.250 56.225 56.225 -0.025 30 212 +7
Oct03 021024 51.725 51.725 51.725 51.725 -0.025 0 34 +0
Total Volume and Open Interest 9,203 35,430 +215
Pork Bellies(CME)
Feb03 021024 76.350 77.750 76.300 76.875 +0.375 187 1,273 +19
Mar03 021024 76.550 76.600 76.375 76.375 +0.775 4 75 +1
May03 021024 76.500 77.150 76.500 77.150 +0.750 3 21 -2
Jul03 021024 76.500 76.500 76.500 76.500 +0.500 2 16 +2
Aug03 021024 74.000 74.000 74.000 74.000 +0.800 0 8 +0
Total Volume and Open Interest 196 1,393 +20
Cocoa(NYBOT)
Dec02 021024 1990 2039 1982 2025 -9 2,515 23,447 -404
Mar03 021024 1987 2037 1986 2022 -14 1,058 28,804 -90
May03 021024 1993 2045 1993 2025 -16 48 8,740 +7
Jul03 021024 2015 2040 2015 2029 -18 26 8,981 -12
Sep03 021024 2033 2033 2033 2033 -21 2 9,441 -2
Dec03 021024 2041 2041 2041 2041 -21 67 10,529 -4
Mar04 021024 2051 2051 2051 2051 -21 0 2,597 +0
Total Volume and Open Interest 3,720 100,857 -505
Coffee "C"(NYBOT)
Dec02 021024 64.75 68.25 64.60 67.50 +3.20 4,319 40,135 +84
Mar03 021024 67.50 71.00 67.50 70.45 +3.25 2,051 17,410 +305
May03 021024 69.40 72.25 69.20 72.00 +3.20 689 7,180 +63
Jul03 021024 70.50 73.60 70.50 73.40 +3.20 1,015 5,769 +149
Sep03 021024 71.75 75.00 71.75 74.60 +3.10 206 4,383 -62
Dec03 021024 75.50 77.00 75.50 76.25 +3.50 56 481 -2
Total Volume and Open Interest 9,198 76,224 +1,300
Orange Juice(NYBOT)
Nov02 021024 94.75 96.85 94.75 96.50 +2.10 1,417 6,144 -408
Jan03 021024 96.40 98.10 96.40 97.75 +1.45 1,241 10,030 +407
Mar03 021024 98.45 99.70 98.45 99.30 +1.05 44 5,091 +27
May03 021024 99.50 100.50 99.50 100.00 +0.70 30 1,405 +15
Jul03 021024 100.25 100.25 100.25 100.25 -0.05 0 749 +0
Total Volume and Open Interest 2,732 23,444 +41
Sugar #11(NYBOT)
Mar03 021024 7.10 7.17 6.99 7.00 -0.10 12,149 142,300 -92
May03 021024 6.60 6.67 6.52 6.53 -0.08 1,818 23,966 +147
Jul03 021024 6.15 6.20 6.07 6.07 -0.07 896 23,187 +198
Oct03 021024 6.05 6.09 5.97 5.97 -0.07 1,040 14,092 +230
Mar04 021024 6.15 6.15 6.05 6.05 -0.06 448 5,986 +110
Total Volume and Open Interest 16,537 213,629 +640
London Cocoa(LCE)
Dec02 021024 1420 1425 1390 1422 -2 1,760 56,162 -500
Mar03 021024 1430 1440 1406 1435 +1 1,707 47,645 +255
May03 021024 1441 1450 1420 1445 unch 514 24,348 -166
Jul03 021024 1435 1453 1429 1453 unch 98 14,871 -8
Sep03 021024 1443 1463 1438 1462 +1 132 9,883 +82
Dec03 021024 1470 1470 1468 1468 +2 30 11,974 +30
Mar04 021024 1478 1478 1478 1478 +2 40 3,126 +30
Total Volume and Open Interest 4,286 168,068 -274
London Coffee(LCE)
Nov02 021024 672.00 695.00 672.00 692.00 +20.00 910 18,118 -200
Jan03 021024 688.00 714.00 688.00 711.00 +20.00 2,405 50,526 -294
Mar03 021024 704.00 730.00 704.00 726.00 +21.00 530 33,274 +10
May03 021024 723.00 740.00 723.00 740.00 +21.00 352 14,607 +156
Jul03 021024 734.00 755.00 734.00 755.00 +21.00 671 12,925 +596
Sep03 021024 749.00 769.00 747.00 769.00 +21.00 8 6,876 -2
Total Volume and Open Interest 4,876 139,300 +266
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021024 197.30 198.50 196.50 196.80 -1.40 2,331 16,268 -21
Mar03 021024 192.60 193.40 191.00 191.30 -1.70 1,714 20,883 +774
May03 021024 189.50 189.50 187.30 187.30 -1.80 583 5,804 -250
Aug03 021024 183.00 183.50 181.30 181.30 -1.80 368 4,955 +143
Total Volume and Open Interest 5,150 52,758 +715
Cotton(NYBOT)
Dec02 021024 45.40 45.90 45.35 45.89 +0.68 3,831 42,601 -973
Mar03 021024 47.80 48.20 47.80 48.17 +0.62 1,105 10,894 +314
May03 021024 51.20 51.50 51.19 51.50 +0.53 349 11,763 +47
Jul03 021024 52.25 52.65 52.25 52.46 +0.41 293 4,644 -30
Oct03 021024 53.10 53.10 53.10 53.10 +0.15 0 209 +0
Dec03 021024 54.00 54.30 54.00 54.20 +0.40 30 1,663 +15
Total Volume and Open Interest 5,608 72,029 -627
Lumber(CME)
Nov02 021024 226.3 226.5 222.5 224.7 -1.6 109 2,019 -10
Jan03 021024 242.4 242.7 239.6 240.2 -1.5 81 719 +9
Mar03 021024 254.0 254.0 251.7 251.8 -1.2 19 169 +7
May03 021024 260.1 260.1 260.0 260.1 -0.1 2 46 +1
Total Volume and Open Interest 211 2,960 +7
Crude Oil(NYM)
Dec02 021024 28.25 28.42 28.05 28.20 +0.02 91,970 167,220 -930
Jan03 021024 27.87 27.95 27.66 27.79 +0.01 33,369 51,668 +639
Feb03 021024 27.55 27.55 27.25 27.39 -0.03 7,416 21,453 -90
Mar03 021024 27.20 27.25 26.92 27.03 -0.04 6,169 22,278 -210
Apr03 021024 26.75 26.75 26.58 26.65 -0.05 3,843 27,246 +28
May03 021024 26.32 26.32 26.27 26.27 -0.05 2,038 18,494 +115
Jun03 021024 25.93 26.01 25.85 25.89 -0.05 3,548 29,055 +33
Jul03 021024 25.56 25.56 25.51 25.51 -0.05 621 15,995 +149
Aug03 021024 25.18 25.18 25.18 25.18 -0.06 54 9,049 -4
Sep03 021024 25.05 25.05 24.95 24.95 -0.06 75 13,835 +30
Total Volume and Open Interest 155,430 488,068 -9,487
Heating Oil(NYM)
Nov02 021024 76.00 76.30 75.30 75.97 +0.30 13,540 24,689 -731
Dec02 021024 76.75 77.05 76.10 76.73 +0.25 16,023 49,490 -440
Jan03 021024 77.25 77.40 76.65 77.08 +0.25 5,592 24,040 +199
Feb03 021024 75.95 76.40 75.75 76.08 +0.25 2,443 13,988 -184
Mar03 021024 73.70 74.20 73.35 73.88 +0.15 1,597 9,659 -40
Apr03 021024 72.00 72.00 71.53 71.53 +0.10 1,323 5,684 +463
May03 021024 68.85 69.40 68.85 68.93 +0.10 361 4,347 -3
Jun03 021024 68.00 68.00 67.73 67.73 +0.10 790 6,143 +27
Jul03 021024 67.40 67.40 67.10 67.23 +0.10 346 4,473 +16
Aug03 021024 67.90 67.90 67.20 67.33 +0.10 19 2,367 +63
Total Volume and Open Interest 42,562 153,376 -822
Unleaded Gas(NYM)
Nov02 021024 81.40 84.40 81.10 84.17 +2.77 22,485 26,831 -2,867
Dec02 021024 75.80 77.00 75.60 76.75 +0.87 17,595 35,367 +515
Jan03 021024 74.80 75.25 74.70 75.00 +0.37 4,481 12,637 +344
Feb03 021024 75.20 75.35 75.00 75.15 +0.22 822 6,684 +895
Mar03 021024 76.10 76.10 75.75 75.75 +0.12 598 3,298 +132
Apr03 021024 81.50 81.50 81.30 81.30 +0.07 404 5,565 +82
May03 021024 80.85 80.85 80.85 80.85 -0.03 1,155 3,200 +178
Jun03 021024 79.75 79.75 79.75 79.75 -0.13 730 1,869 +590
Total Volume and Open Interest 49,470 98,079 +524
Natural Gas(NYM)
Nov02 021024 4.290 4.360 4.085 4.133 -0.127 38,004 40,639 -256
Dec02 021024 4.460 4.530 4.270 4.300 -0.140 13,563 54,880 +2,523
Jan03 021024 4.525 4.570 4.360 4.385 -0.125 6,598 33,221 +837
Feb03 021024 4.390 4.440 4.260 4.280 -0.105 3,546 25,654 +687
Mar03 021024 4.240 4.270 4.120 4.130 -0.093 2,725 33,407 -8
Apr03 021024 4.020 4.030 3.935 3.947 -0.069 2,020 20,476 -824
May03 021024 3.950 3.980 3.890 3.897 -0.049 1,332 13,848 +327
Jun03 021024 3.985 3.990 3.910 3.920 -0.046 1,660 21,202 +135
Total Volume and Open Interest 85,850 428,915 +3,799
Brent Crude Oil(IPE)
Dec02 021024 26.56 26.81 26.36 26.46 -0.05 39,794 93,012 +264
Jan03 021024 26.54 26.61 26.22 26.34 unch 13,583 53,824 +2,260
Feb03 021024 26.22 26.30 25.97 26.07 +0.01 1,342 19,121 -415
Mar03 021024 25.88 25.90 25.65 25.72 unch 2,703 20,682 -449
Apr03 021024 25.50 25.50 25.30 25.37 -0.01 529 12,697 +189
May03 021024 25.16 25.16 25.02 25.02 -0.02 100 10,809 +0
Jun03 021024 24.87 24.88 24.66 24.67 -0.04 6,277 24,533 +326
Jul03 021024 24.50 24.50 24.37 24.37 -0.05 235 8,461 +60
Total Volume and Open Interest 68,783 294,038 +3,665
Gas Oil(IPE)
Nov02 021024 229.50 231.00 228.50 228.75 +2.00 14,119 46,290 -1,746
Dec02 021024 229.75 230.75 228.25 228.50 +1.50 8,223 60,771 +313
Jan03 021024 229.00 229.75 228.00 228.00 +1.50 3,573 33,030 +1,596
Feb03 021024 226.50 226.50 225.50 225.50 +1.75 968 8,704 +128
Mar03 021024 221.25 221.25 221.25 221.25 +1.00 1,114 8,977 +209
Apr03 021024 217.75 217.75 216.50 216.50 +0.50 405 6,676 +405
May03 021024 212.00 212.00 212.00 212.00 +0.50 0 1,956 +0
Jun03 021024 209.25 210.00 208.50 208.50 +0.75 830 18,540 -104
Total Volume and Open Interest 29,332 205,681 -199
US Dollar Index(NYBOT)
Dec02 021024 108.43 108.53 108.10 108.11 -0.14 240 8,650 -46
Mar03 021024 108.85 108.85 108.61 108.61 -0.15 311 2,026 +1
Jun03 021024 109.11 109.11 109.11 109.11 -0.16 0 4 +0
Total Volume and Open Interest 551 10,680 -47
Australian Dollar(CME)
Dec02 021024 55.30 55.40 55.20 55.22 +0.13 1,073 33,553 +102
Mar03 021024 54.79 54.79 54.79 54.79 +0.13 5 181 +3
Jun03 021024 54.36 54.36 54.36 54.36 +0.13 0 680 +0
Total Volume and Open Interest 1,078 34,600 +105
British Pound(CME)
Dec02 021024 154.26 154.76 154.06 154.72 +0.44 1,901 26,130 -117
Mar03 021024 153.78 153.78 153.78 153.78 +0.44 3 204 +0
Jun03 021024 152.88 152.88 152.88 152.88 +0.44 0 4 +0
Total Volume and Open Interest 1,904 26,339 -117
Canadian Dollar(CME)
Dec02 021024 63.87 64.03 63.81 63.81 +0.03 4,426 50,715 +2,448
Mar03 021024 63.69 63.85 63.60 63.62 +0.03 81 4,715 +48
Jun03 021024 63.55 63.60 63.44 63.44 +0.03 21 2,271 -1
Sep03 021024 63.40 63.42 63.27 63.27 +0.03 8 756 +0
Total Volume and Open Interest 4,536 58,773 +2,495
Japanese Yen(CME)
Dec02 021024 80.61 80.80 80.27 80.47 +0.02 11,889 84,811 +759
Mar03 021024 80.82 80.82 80.82 80.82 +0.02 51 1,035 +1
Jun03 021024 81.17 81.17 81.17 81.17 +0.02 0 50 +0
Total Volume and Open Interest 11,940 86,103 +760
Swiss Franc(CME)
Dec02 021024 66.46 66.73 66.33 66.69 +0.07 3,724 33,759 +238
Mar03 021024 66.67 66.85 66.67 66.85 +0.07 170 640 +132
Jun03 021024 67.00 67.00 67.00 67.00 +0.07 0 3 +0
Total Volume and Open Interest 3,894 34,434 +370
EuroFX(CME)
Dec02 021024 97.18 97.55 97.04 97.52 +0.08 6,685 81,904 -1,304
Mar03 021024 97.20 97.20 97.20 97.20 +0.08 20 917 -8
Jun03 021024 96.92 96.92 96.92 96.92 +0.08 0 255 +0
Total Volume and Open Interest 6,705 83,105 -1,312
Mexican Peso(CME)
Dec02 021024 9970.0 10000.0 9940.0 9947.5 -17.5 4,339 13,567 +365
Mar03 021024 9762.5 9762.5 9762.5 9762.5 -14.5 145 2,055 +4
Total Volume and Open Interest 4,541 15,893 +426
30-Year T-Bonds(CBOT)
Dec02 021024 107~20 108~28 107~02 108~14 +0~26 248,679 413,615 -6,021
Mar03 021024 107~02 107~21 106~00 107~08 +0~26 1,977 45,045 +298
Jun03 021024 106~03 106~03 106~03 106~03 +0~26 15 345 +15
Total Volume and Open Interest 250,671 459,005 -5,708
Municipal Bonds(CBOT)
Dec02 021024 104~09 105~12 104~02 105~09 +0~30 602 3,844 +41
Total Volume and Open Interest 602 3,844 +41
10-Year T-Notes(CBOT)
Dec02 021024 112~070 112~305 111~255 112~235 +0~195 557,691 854,700 -10,654
Mar03 021024 110~215 111~165 110~170 111~160 +0~200 12,745 53,153 -2,019
Total Volume and Open Interest 570,436 907,878 -12,673
5-Year T-Notes(CBOT)
Dec02 021024 111~185 111~300 111~095 111~295 +0~145 173,252 0 -653,974
Mar03 021024 110~090 110~230 110~090 110~230 +0~145 1,916 14,745 +1,226
Total Volume and Open Interest 175,168 14,745 -652,748
2 Year T-Notes(CBOT)
Dec02 021024 106~076 106~104 106~068 106~102 +0~033 6,473 110,494 -755
Total Volume and Open Interest 6,473 110,494 -755
3-Mth T-Bills(IMM)
Dec02 021024 98.44 98.46 98.43 98.46 +0.01 11 199 +5
Total Volume and Open Interest 11 201 +5
Eurodollars(CME)
Dec02 021024 98.265 98.295 98.255 98.290 +0.035 161,077 843,751 +11,348
Mar03 021024 98.210 98.250 98.190 98.245 +0.060 221,005 685,444 +6,539
Jun03 021024 97.935 98.025 97.915 98.010 +0.100 190,198 499,390 +7,509
Sep03 021024 97.565 97.685 97.545 97.675 +0.140 147,971 386,838 +10,585
Dec03 021024 97.180 97.300 97.160 97.295 +0.150 71,154 394,002 -966
Mar04 021024 96.805 96.920 96.790 96.920 +0.140 37,471 237,151 +3,463
Jun04 021024 96.470 96.565 96.430 96.565 +0.130 23,622 168,848 -643
Sep04 021024 96.200 96.290 96.155 96.285 +0.120 20,638 142,105 +324
Dec04 021024 95.955 96.040 95.940 96.040 +0.105 10,620 125,860 -1,095
Mar05 021024 95.775 95.860 95.760 95.860 +0.105 7,891 111,087 +1,177
Jun05 021024 95.590 95.680 95.575 95.680 +0.105 7,284 85,566 -158
Sep05 021024 95.425 95.520 95.415 95.520 +0.105 7,477 83,383 -591
Total Volume and Open Interest 939,627 4,250,955 +32,731
3-Mth Euro-Yen(CME)
Dec02 021024 99.92 99.92 99.92 99.92 unch 25 8,585 -105
Mar03 021024 99.89 99.89 99.89 99.89 unch 1,190 10,781 +1,040
Jun03 021024 99.90 99.90 99.90 99.90 unch 0 6,428 +0
Sep03 021024 99.89 99.89 99.89 99.89 +0.01 97 5,928 +145
Dec03 021024 99.86 99.86 99.86 99.86 unch 0 1,782 +0
Mar04 021024 99.81 99.81 99.81 99.81 unch 0 811 +0
Jun04 021024 99.80 99.80 99.80 99.80 unch 0 693 +0
Sep04 021024 99.75 99.75 99.75 99.75 +0.01 120 1,260 +140
Dec04 021024 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021024 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 1,432 40,489 +1,220
3-Mth Euro-Yen(SIMEX)
Dec02 021024 99.91 99.92 99.91 99.91 +0.01 3,857 51,164 -430
Mar03 021024 99.89 99.89 99.89 99.89 +0.01 1,415 38,107 +162
Jun03 021024 99.90 99.90 99.90 99.90 +0.01 217 45,817 +45
Sep03 021024 99.88 99.89 99.88 99.88 unch 822 33,621 -797
Dec03 021024 99.86 99.86 99.86 99.86 unch 265 26,402 -201
Mar04 021024 99.82 99.82 99.81 99.81 unch 11 20,747 +4
Jun04 021024 99.80 99.81 99.80 99.81 +0.01 39 11,701 +27
Sep04 021024 99.75 99.75 99.75 99.75 unch 5 2,823 -5
Total Volume and Open Interest 6,631 245,240 -1,195
German Euro-Bund(EUREX)
Dec02 021024 110.27 110.33 109.84 110.05 -0.34 911,170 724,644 +11,016
Mar03 021024 109.66 109.66 109.55 109.59 -0.36 1,977 7,036 +101
Jun03 021024 109.15 109.15 109.15 109.15 -0.34 71 238 +238
Total Volume and Open Interest 913,218 731,918 +11,355
German Euro-Bobl(EUREX)
Dec02 021024 108.46 108.52 108.15 108.36 -0.18 537,733 582,585 +177
Mar03 021024 108.18 108.22 108.18 108.22 -0.19 2,964 2,964 +253
Jun03 021024 107.86 107.86 107.86 107.86 -0.18      
Total Volume and Open Interest 540,697 585,549 +430
Long Gilt(LIFFE)
Dec02 021024 117~31 118~03 117~18 117~28 -0~09 43,464 85,429 +1,563
Mar03 021024 117~04 117~04 117~04 117~04 -0~09      
Total Volume and Open Interest 43,464 85,429 +1,563
3-Mth Short Sterling(LIFFE)
Dec02 021024 96.13 96.14 96.10 96.12 -0.01 52,087 0 +0
Mar03 021024 96.09 96.10 96.03 96.08 -0.01 81,516 0 +0
Jun03 021024 95.97 95.97 95.89 95.95 -0.01 46,455 0 +0
Total Volume and Open Interest 232,961    
3-Mth Euribor(LIFFE)
Dec02 021024 96.980 96.995 96.930 96.955 -0.035 123,643 567,492 +10,182
Mar03 021024 97.065 97.090 97.005 97.050 -0.025 120,461 460,595 +1,296
Jun03 021024 97.005 97.025 96.940 96.985 -0.025 112,072 317,477 +238
Total Volume and Open Interest 509,995 2,047,526 +14,513
3-Mth Aus T-Bills(SFE)
Dec02 021024 95.08 95.09 95.07 95.08 +0.02 19,418 275,928 +10,973
Mar03 021024 94.98 95.02 94.97 94.98 +0.04 8,180 77,864 +4,983
Jun03 021024 94.81 94.84 94.81 94.82 +0.06 2,483 44,773 +914
Sep03 021024 94.66 94.69 94.66 94.66 +0.05 1,231 23,719 +1,718
Dec03 021024 94.51 94.51 94.51 94.51 +0.05 393 16,066 +1,477
Mar04 021024 94.41 94.41 94.38 94.38 +0.07 112 9,392 +457
Jun04 021024 94.29 94.29 94.27 94.27 +0.07 9 6,146 +148
Sep04 021024 94.20 94.21 94.19 94.19 +0.08 151 4,244 +194
Dec04 021024 94.13 94.14 94.12 94.12 +0.10 102 2,020 +214
Mar05 021024 94.07 94.07 94.07 94.07 +0.12 1 719 +74
Total Volume and Open Interest 32,080 461,399 +21,155
10-Year Aus T-Bonds(SFE)
Dec02 021024 94.18 94.25 94.12 94.25 +0.13 2,957 186,811 +3,936
Mar03 021024 94.18 94.18 94.18 94.18 +0.06      
Total Volume and Open Interest 12,037 182,875 +9,066
3-Year Aus T-Bonds(SFE)
Dec02 021024 94.69 94.74 94.69 94.70 +0.07 68,751 498,033 +52,114
Mar03 021024 94.70 94.70 94.70 94.70 +0.07      
Total Volume and Open Interest 68,751 498,033 +52,114
Gold(CMX)
Oct02 021024 311.7 311.7 309.8 310.7 -1.3 12 103 -8
Dec02 021024 311.2 313.0 309.1 311.2 -1.4 21,225 99,297 -2,305
Feb03 021024 311.5 314.5 310.0 312.1 -1.4 213 9,887 +5
Apr03 021024 312.3 314.5 312.0 312.8 -1.4 79 5,466 -44
Jun03 021024 313.5 315.3 312.6 313.4 -1.4 97 7,178 -16
Aug03 021024 314.0 314.0 314.0 314.0 -1.5 110 7,633 -102
Total Volume and Open Interest 22,044 152,799 -2,286
Silver(CMX)
Dec02 021024 438.0 439.0 433.5 436.2 -4.5 5,029 65,697 +138
Mar03 021024 440.0 441.0 436.0 438.7 -4.5 679 11,511 +429
May03 021024 439.9 439.9 439.9 439.9 -4.5 5 2,469 +0
Jul03 021024 439.5 441.5 438.0 441.1 -4.4 4 6,331 -1
Sep03 021024 446.0 446.0 442.2 442.2 -4.4 2 821 +1
Total Volume and Open Interest 5,877 93,272 +596
Platinum(NYM)
Oct02 021024 589.0 595.2 589.0 595.2 +5.4 0 12 +0
Jan03 021024 573.0 580.5 573.0 580.2 +5.4 230 7,167 -39
Apr03 021024 571.7 571.7 571.7 571.7 +5.4 0 59 +0
Jul03 021024 568.2 568.2 568.2 568.2 +5.4 0 5 +0
Total Volume and Open Interest 230 7,243 -39
Palladium(NYME)
Dec02 021024 310.00 311.50 309.00 310.50 -5.50 69 2,011 -18
Mar03 021024 310.50 310.50 310.50 310.50 -5.50 1 16 +1
Total Volume and Open Interest 70 2,027 -17
Copper(CMX)
Dec02 021024 69.90 70.45 69.80 70.30 +0.85 8,106 50,998 +357
Mar03 021024 70.90 71.20 70.65 71.10 +0.90 157 8,132 +8
May03 021024 71.20 71.55 71.20 71.55 +0.90 3 4,017 -2
Jul03 021024 71.90 71.90 71.90 71.90 +0.90 25 3,538 +10
Sep03 021024 72.30 72.30 72.30 72.30 +0.90 0 5,157 +0
Total Volume and Open Interest 9,256 95,673 +826
DJIA Index(CBOT)
Dec02 021024 8465 8555 8251 8275 -217 30,213 31,119 -140
Mar03 021024 8460 8550 8260 8265 -217 16 314 +3
Jun03 021024 8253 8253 8253 8253 -217      
Total Volume and Open Interest 30,229 31,460 -137
S & P 500(CME)
Dec02 021024 903.50 905.00 877.50 880.50 -17.80 80,454 557,409 +4,274
Mar03 021024 880.30 880.30 880.30 880.30 -17.90 255 50,450 +172
Jun03 021024 880.50 880.50 880.50 880.50 -18.20 0 4,112 +0
Sep03 021024 881.90 881.90 881.90 881.90 -18.30 1 44 +0
Total Volume and Open Interest 80,710 612,036 +4,446
S & P 500 E-Mini(Globex)
Dec02 021024 897.75 905.00 877.50 880.50 -17.75 769,969 325,740 +26,352
Mar03 021024 880.25 880.25 880.25 880.25 -18.00 68 54 +4
Total Volume and Open Interest 770,037 325,794 +26,356
NASDAQ 100(CME)
Dec02 021024 995.00 1002.00 964.00 967.50 -25.00 16,926 74,084 +1,514
Mar03 021024 971.50 971.50 971.50 971.50 -25.00 2,005 2,227 +1,736
Jun03 021024 977.00 977.00 977.00 977.00 -25.00      
Total Volume and Open Interest 18,931 76,311 +3,250
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021024 991.5 1002.0 964.5 968.5 -24.0 333,084 118,550 +5,342
Mar03 021024 971.5 971.5 971.5 971.5 -25.0 0 8 +0
Total Volume and Open Interest 333,084 118,558 +5,342
NYSE Composite(NYBOT)
Dec02 021024 479.80 480.00 469.50 470.30 -9.35 643 1,509 +74
Mar03 021024 470.30 470.30 470.30 470.30 -9.35 20 80 +20
Jun03 021024 470.30 470.30 470.30 470.30 -9.35      
Total Volume and Open Interest 663 1,589 +94
S & P Midcap 400(CME)
Dec02 021024 431.00 431.00 421.00 421.50 -7.75 1,565 15,024 +268
Mar03 021024 422.00 422.00 422.00 422.00 -7.75      
Jun03 021024 424.00 424.00 424.00 424.00 -7.75      
Total Volume and Open Interest 1,565 15,024 +268
Russell 2000(CME)
Dec02 021024 371.50 372.00 365.00 365.65 -2.85 2,713 23,450 +253
Mar03 021024 366.15 366.15 366.15 366.15 -2.85      
Jun03 021024 368.15 368.15 368.15 368.15 -2.85      
Total Volume and Open Interest 2,713 23,450 +253
Value Line(KCBT)
Dec02 021024 975.00 975.00 960.75 966.00 -7.00 97 128 +10
Total Volume and Open Interest 97 148 +10
Nikkei 225(CME)
Dec02 021024 8670 8680 8550 8555 -155 1,832 19,366 +7
Mar03 021024 8555 8555 8555 8555 -155 0 24 +0
Total Volume and Open Interest 1,832 19,393 +7
Nikkei 225(SIMEX)
Dec02 021024 8740 8760 8540 8605 -120 18,377 98,579 +2,673
Mar03 021024 8595 8595 8595 8595 -120 0 440 +0
Jun03 021024 8560 8560 8560 8560 -120      
Total Volume and Open Interest 18,377 99,019 +2,673
CAC 40(MATIF)
Oct02 021024 3042.0 3105.5 3008.0 3075.5 +79.5 92,636 681,132 +14,989
Nov02 021024 3055.0 3110.5 3028.0 3082.5 +79.5 10,016 37,531 +9,023
Dec02 021024 3048.0 3118.0 3048.0 3089.0 +79.0 1,530 98,086 +624
Total Volume and Open Interest 104,182 848,035 +24,636
DAX Index(EUREX)
Dec02 021024 3088.5 3148.0 3037.5 3093.0 +41.0 101,997 217,726 -196
Mar03 021024 3135.0 3135.0 3110.0 3116.0 +41.5 176 8,418 +51
Jun03 021024 3159.5 3159.5 3139.5 3139.5 +43.0 128 1,765 +122
Total Volume and Open Interest 102,301 227,909 -23
FT-SE 100(LIFFE)
Dec02 021024 4050.00 4136.00 4044.00 4105.00 +79.00 62,373 436,442 +1,779
Mar03 021024 4052.00 4096.50 4038.00 4091.00 +79.00 278 36,612 -113
Jun03 021024 4068.00 4101.50 4068.00 4101.50 +79.50 736 18,290 -300
Total Volume and Open Interest 63,387 491,845 +1,366
SPI 200(SFE)
Dec02 021024 3031.0 3045.0 3019.0 3027.0 -3.0 10,627 150,807 +1,035
Mar03 021024 3039.0 3044.0 3032.0 3032.0 -3.0 53 1,649 +10
Jun03 021024 3055.0 3055.0 3043.0 3043.0 -3.0 20 1,140 +20
Total Volume and Open Interest 10,700 154,534 +1,065
GSCI(CME)
Nov02 021024 221.25 221.25 221.00 221.00 +0.10 98 15,625 -32
Dec02 021024 221.00 221.00 221.00 221.00 +0.10 0 1 +0
Jan03 021024 219.25 219.25 219.25 219.25 +0.25      
Total Volume and Open Interest 98 15,626 -32
Bridge CRB Index(NYBOT)
Nov02 021024 229.00 229.00 228.50 229.00 +0.50 11 307 -1
Jan03 021024 229.00 230.00 229.00 230.00 +0.50 4 266 +1
Feb03 021024 229.00 229.00 229.00 229.00 +0.50 3 108 +1
Total Volume and Open Interest 18 701 +1
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