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 Fri October 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Nov02 021025 558.00 559.50 555.75 557.00 -0.50 42,546 58,845 -2,833
Jan03 021025 559.50 560.75 556.50 557.25 -1.50 20,657 61,865 +5,785
Mar03 021025 558.00 559.25 554.50 555.00 -3.00 5,354 36,999 +1,004
May03 021025 554.50 555.75 550.50 552.00 -3.00 2,149 35,217 +262
Jul03 021025 554.00 554.25 548.50 548.75 -5.00 1,356 18,560 -174
Aug03 021025 545.00 546.00 538.00 538.50 -7.00 124 1,505 +98
Sep03 021025 519.00 519.00 519.00 519.00 -6.00 0 251 -7
Total Volume and Open Interest 72,451 223,423 +4,189
Soybean Meal(CBOT)
Dec02 021025 171.00 171.70 169.70 169.90 -0.90 14,991 57,031 -2,150
Jan03 021025 172.00 172.20 170.10 170.20 -1.20 3,358 13,543 -204
Mar03 021025 172.00 172.20 170.10 170.40 -1.40 2,697 16,929 +310
May03 021025 170.50 170.70 168.50 168.80 -1.50 1,665 17,090 +280
Jul03 021025 170.00 170.00 167.50 167.80 -1.90 1,663 14,330 +674
Aug03 021025 168.00 168.00 166.00 166.00 -2.00 30 2,339 +25
Sep03 021025 165.00 165.00 162.00 162.10 -1.90 27 2,223 +19
Oct03 021025 159.20 159.20 157.00 157.00 -1.50 19 1,547 +17
Total Volume and Open Interest 24,682 130,168 -930
Soybean Oil(CBOT)
Dec02 021025 21.15 21.30 21.05 21.19 +0.06 19,837 75,707 +2,849
Jan03 021025 21.15 21.28 21.05 21.15 +0.03 5,977 19,258 +924
Mar03 021025 21.10 21.20 20.98 21.06 unch 3,280 19,809 -125
May03 021025 20.98 21.05 20.85 20.96 +0.03 1,395 14,092 +699
Jul03 021025 20.88 20.95 20.75 20.86 -0.02 3,266 7,111 +14
Aug03 021025 20.61 20.70 20.56 20.56 -0.09 33 2,399 +33
Sep03 021025 20.40 20.40 20.30 20.30 unch 15 614 -1
Oct03 021025 20.15 20.15 19.95 19.95 unch 4 878 +3
Total Volume and Open Interest 33,928 145,037 +4,455
Canola(WCE)
Nov02 021025 442.0 444.0 438.2 442.0 +1.3 1,418 6,104 -792
Jan03 021025 450.0 452.3 446.0 448.7 +0.9 4,500 24,962 +226
Mar03 021025 452.0 454.8 448.5 450.6 -0.2 736 11,870 +76
May03 021025 454.0 454.0 448.5 451.0 +0.8 109 3,169 -24
Jul03 021025 448.0 448.5 447.5 448.5 +1.9 110 571 +109
Total Volume and Open Interest 6,936 50,002 -390
Corn(CBOT)
Dec02 021025 250.00 250.50 248.50 250.25 unch 43,111 223,194 -550
Mar03 021025 254.50 255.00 253.00 254.00 -0.75 13,466 140,544 +1,753
May03 021025 256.75 257.75 255.50 256.75 -0.50 2,392 40,614 +504
Jul03 021025 258.25 258.50 256.25 257.50 -1.00 2,384 41,511 +113
Sep03 021025 249.75 249.75 248.50 248.75 -0.25 351 9,959 +273
Dec03 021025 242.75 243.25 242.25 242.75 unch 1,328 28,017 +69
Total Volume and Open Interest 63,125 487,576 +2,132
Wheat(CBOT)
Dec02 021025 411.00 411.50 404.00 410.50 -1.25 24,412 66,507 +2,204
Mar03 021025 405.00 406.00 399.00 405.50 -0.75 7,793 25,563 +1,601
May03 021025 378.50 378.50 371.00 375.50 -2.00 657 2,831 +52
Jul03 021025 329.50 329.50 322.00 326.50 -3.25 1,793 14,108 -91
Sep03 021025 329.50 329.50 329.50 329.50 -3.50 76 1,107 +7
Total Volume and Open Interest 34,858 113,187 +3,808
Wheat(KCBT)
Dec02 021025 466.00 467.00 462.00 465.75 +0.50 7,370 35,882 -1,152
Mar03 021025 455.00 456.00 452.00 455.25 unch 4,928 22,781 -131
May03 021025 425.00 425.50 421.00 422.00 -3.50 300 2,804 +99
Jul03 021025 366.00 366.00 360.50 362.00 -3.00 1,352 8,085 +35
Sep03 021025 364.00 364.00 364.00 364.00 -2.50 153 879 +89
Total Volume and Open Interest 14,138 71,049 -1,063
Wheat(MGE)
Dec02 021025 479.00 480.00 472.00 474.25 -6.25 2,897 14,841 -552
Mar03 021025 483.50 484.00 477.25 479.75 -4.75 2,572 11,382 -140
May03 021025 474.00 475.00 471.50 472.50 -1.50 760 2,351 +78
Jul03 021025 446.00 446.00 443.00 443.75 -4.25 229 2,132 -2
Sep03 021025 407.00 407.00 404.00 405.00 -4.00 132 1,084 -28
Total Volume and Open Interest 6,637 32,932 -661
Oats(CBOT)
Dec02 021025 191.00 204.50 189.50 202.50 +11.25 788 5,969 +13
Mar03 021025 190.00 200.00 189.00 198.75 +8.25 125 2,532 +1
May03 021025 191.50 192.00 190.00 192.00 +4.75 38 647 +8
Jul03 021025 173.00 177.00 173.00 177.00 +2.00 0 40 +0
Total Volume and Open Interest 951 9,205 +22
Rough Rice(CBOT)
Nov02 021025 3.86 3.93 3.76 3.76 -0.11 665 2,598 -182
Jan03 021025 4.10 4.18 4.00 4.01 -0.10 1,012 2,748 +229
Mar03 021025 4.33 4.41 4.24 4.24 -0.10 98 1,321 +60
May03 021025 4.55 4.55 4.47 4.47 -0.10 44 1,020 +41
Total Volume and Open Interest 1,917 8,418 +203
Live Cattle(CME)
Oct02 021025 68.950 69.375 68.700 69.100 +0.325 1,410 1,889 -685
Dec02 021025 72.500 73.050 72.275 72.925 +0.525 7,526 54,428 +132
Feb03 021025 74.525 75.000 74.350 74.975 +0.450 2,097 26,238 +352
Apr03 021025 74.350 74.650 74.175 74.575 +0.100 1,400 18,149 +728
Jun03 021025 69.450 69.800 69.450 69.775 +0.075 1,779 11,495 +1,202
Aug03 021025 69.075 69.400 68.900 69.375 +0.075 51 1,173 +23
Total Volume and Open Interest 14,389 113,679 +1,878
Feeder Cattle(CME)
Oct02 021025 81.650 82.050 81.550 82.050 +0.400 112 1,362 -63
Nov02 021025 81.900 82.400 81.650 82.175 +0.275 488 4,972 -153
Jan03 021025 82.075 82.300 81.800 82.200 +0.175 881 5,721 +69
Mar03 021025 79.550 79.700 79.250 79.600 +0.200 124 1,086 +36
Apr03 021025 78.950 79.200 78.950 79.175 +0.425 8 322 -1
May03 021025 79.200 79.500 79.100 79.500 +0.500 5 390 +2
Aug03 021025 81.200 81.300 81.200 81.250 +0.250 6 145 +3
Total Volume and Open Interest 1,626 14,009 -105
Lean Hogs(CME)
Dec02 021025 39.900 41.400 39.725 40.600 +0.325 5,410 24,969 -231
Feb03 021025 46.775 47.900 46.500 47.625 +0.775 1,527 6,160 +187
Apr03 021025 51.025 51.775 50.850 51.550 +0.500 233 1,683 +94
May03 021025 57.750 58.200 57.600 57.875 +0.300 8 775 -1
Jun03 021025 60.500 60.850 60.300 60.700 +0.200 15 1,320 +3
Jul03 021025 58.500 58.750 58.450 58.500 unch 7 326 +0
Aug03 021025 56.650 56.700 56.200 56.200 -0.025 1 212 +0
Oct03 021025 51.950 52.000 51.750 51.750 +0.025 0 34 +0
Total Volume and Open Interest 7,202 35,481 +51
Pork Bellies(CME)
Feb03 021025 76.300 76.950 75.250 76.625 -0.250 394 1,334 +61
Mar03 021025 75.275 76.250 75.100 75.800 -0.575 5 73 -2
May03 021025 77.400 77.400 77.400 77.400 +0.250 5 24 +3
Jul03 021025 76.500 76.500 76.500 76.500 unch 0 16 +0
Aug03 021025 74.000 74.000 74.000 74.000 unch 0 8 +0
Total Volume and Open Interest 404 1,455 +62
Cocoa(NYBOT)
Dec02 021025 2005 2055 2002 2034 +9 2,403 23,039 -408
Mar03 021025 2010 2050 2010 2031 +9 1,270 28,940 +136
May03 021025 2028 2052 2027 2032 +7 249 8,762 +22
Jul03 021025 2025 2055 2025 2033 +4 220 8,844 -137
Sep03 021025 2040 2045 2034 2034 +1 0 9,441 +0
Dec03 021025 2042 2042 2042 2042 +1 0 10,529 +0
Mar04 021025 2050 2050 2050 2050 -1 0 2,597 +0
Total Volume and Open Interest 4,142 100,470 -387
Coffee "C"(NYBOT)
Dec02 021025 70.00 73.50 68.00 68.55 +1.05 8,346 40,654 +519
Mar03 021025 73.50 76.00 70.50 71.45 +1.00 3,139 17,975 +565
May03 021025 75.75 77.50 73.00 73.00 +1.00 1,750 7,619 +439
Jul03 021025 77.50 79.00 74.30 74.50 +1.10 296 5,959 +190
Sep03 021025 79.00 80.50 75.80 75.80 +1.20 1,095 3,890 -493
Dec03 021025 80.75 81.50 77.50 77.50 +1.25 97 496 +15
Total Volume and Open Interest 15,098 77,714 +1,490
Orange Juice(NYBOT)
Nov02 021025 96.05 97.90 95.75 97.80 +1.30 1,640 5,304 -840
Jan03 021025 97.50 98.90 97.50 98.85 +1.10 1,205 10,216 +186
Mar03 021025 99.50 100.30 99.50 100.20 +0.90 67 5,090 -1
May03 021025 100.00 100.90 100.00 100.90 +0.90 79 1,444 +39
Jul03 021025 101.00 101.15 101.00 101.15 +0.90 0 749 +0
Total Volume and Open Interest 2,991 22,828 -616
Sugar #11(NYBOT)
Mar03 021025 6.98 7.08 6.92 6.99 -0.01 10,852 140,787 -1,513
May03 021025 6.51 6.59 6.46 6.51 -0.02 873 24,119 +153
Jul03 021025 6.07 6.13 6.05 6.06 -0.01 1,175 23,646 +459
Oct03 021025 5.99 6.00 5.92 5.95 -0.02 885 14,296 +204
Mar04 021025 6.09 6.09 6.04 6.04 -0.01 433 5,887 -99
Total Volume and Open Interest 14,501 213,036 -593
London Cocoa(LCE)
Dec02 021025 1424 1425 1401 1409 -13 1,373 56,400 +238
Mar03 021025 1430 1442 1417 1422 -13 767 47,696 +51
May03 021025 1440 1450 1426 1434 -11 295 24,408 +60
Jul03 021025 1445 1452 1441 1442 -11 254 14,883 +12
Sep03 021025 1454 1463 1451 1451 -11 156 9,996 +113
Dec03 021025 1462 1470 1457 1457 -11 9 11,979 +5
Mar04 021025 1467 1467 1467 1467 -11 0 3,126 +0
Total Volume and Open Interest 2,854 168,547 +479
London Coffee(LCE)
Nov02 021025 697.00 728.00 697.00 700.00 +8.00 841 17,799 -319
Jan03 021025 715.00 746.00 715.00 718.00 +7.00 3,831 50,971 +445
Mar03 021025 730.00 759.00 730.00 733.00 +7.00 975 33,324 +50
May03 021025 755.00 769.00 747.00 747.00 +7.00 358 14,562 -45
Jul03 021025 768.00 785.00 762.00 762.00 +7.00 242 13,051 +126
Sep03 021025 782.00 797.00 776.00 776.00 +7.00 57 6,924 +48
Total Volume and Open Interest 6,317 139,615 +315
London Sugar(LCE)
Oct02 020913 202.00 210.30 199.10 208.10 +5.60 4,727 1,924 -2,415
Dec02 021025 197.00 200.20 196.50 198.60 +1.80 2,838 14,980 -1,288
Mar03 021025 192.60 193.20 190.80 192.10 +0.80 2,039 21,979 +1,096
May03 021025 188.30 188.90 186.80 187.60 +0.30 357 5,874 +70
Aug03 021025 180.30 182.50 180.30 181.30 unch 134 4,985 +30
Total Volume and Open Interest 6,120 53,053 +295
Cotton(NYBOT)
Dec02 021025 46.05 47.00 45.90 46.63 +0.74 9,237 40,768 -1,833
Mar03 021025 48.40 49.05 48.10 48.61 +0.44 2,662 11,266 +372
May03 021025 51.65 52.10 51.30 51.83 +0.33 561 11,895 +132
Jul03 021025 52.80 53.60 52.55 52.85 +0.39 239 4,724 +80
Oct03 021025 53.45 53.45 53.45 53.45 +0.35 0 209 +0
Dec03 021025 54.30 54.50 54.10 54.50 +0.30 82 1,653 -10
Total Volume and Open Interest 12,790 70,775 -1,254
Lumber(CME)
Nov02 021025 224.0 225.0 222.4 225.0 +0.3 283 1,998 -21
Jan03 021025 239.5 241.5 238.5 238.6 -1.6 103 761 +42
Mar03 021025 252.5 252.5 250.0 250.2 -1.6 40 185 +16
May03 021025 262.5 262.5 258.0 258.0 -2.1 4 46 +0
Total Volume and Open Interest 434 3,000 +40
Crude Oil(NYM)
Dec02 021025 28.25 28.30 26.90 27.05 -1.15 71,182 160,518 -6,702
Jan03 021025 27.85 27.88 26.56 26.65 -1.14 25,601 56,774 +5,106
Feb03 021025 27.40 27.40 26.30 26.30 -1.09 6,327 23,089 +1,636
Mar03 021025 27.00 27.00 25.95 25.97 -1.06 4,826 21,803 -475
Apr03 021025 26.60 26.60 25.64 25.64 -1.01 1,431 27,354 +108
May03 021025 26.10 26.10 25.30 25.30 -0.97 240 18,514 +20
Jun03 021025 25.91 25.91 24.97 24.97 -0.92 2,968 29,236 +181
Jul03 021025 25.10 25.10 24.65 24.65 -0.86 417 16,138 +143
Aug03 021025 24.36 24.36 24.36 24.36 -0.82 688 9,548 +499
Sep03 021025 24.50 24.50 24.15 24.15 -0.80 128 13,858 +23
Total Volume and Open Interest 116,474 488,515 +447
Heating Oil(NYM)
Nov02 021025 76.10 76.20 72.45 72.76 -3.21 12,475 22,708 -1,981
Dec02 021025 76.80 76.90 73.15 73.51 -3.22 12,843 51,802 +2,312
Jan03 021025 77.20 77.20 73.50 73.96 -3.12 2,665 24,587 +547
Feb03 021025 76.10 76.10 73.11 73.11 -2.97 993 14,047 +59
Mar03 021025 74.05 74.10 71.11 71.11 -2.77 480 9,571 -88
Apr03 021025 71.75 71.80 68.96 68.96 -2.57 869 6,195 +511
May03 021025 69.20 69.20 66.51 66.51 -2.42 83 4,372 +25
Jun03 021025 68.00 68.00 65.41 65.41 -2.32 486 6,405 +262
Jul03 021025 66.50 66.50 64.96 64.96 -2.27 180 4,471 -2
Aug03 021025 66.50 66.50 65.06 65.06 -2.27 9 2,377 +10
Total Volume and Open Interest 31,320 155,016 +1,640
Unleaded Gas(NYM)
Nov02 021025 86.00 86.70 82.60 86.09 +1.92 29,318 23,402 -3,429
Dec02 021025 78.20 78.20 74.10 75.99 -0.76 23,048 38,436 +3,069
Jan03 021025 75.80 75.80 73.00 73.99 -1.01 5,632 13,150 +513
Feb03 021025 74.70 74.70 72.90 74.09 -1.06 711 7,139 +455
Mar03 021025 73.85 74.69 73.85 74.69 -1.06 214 3,307 +9
Apr03 021025 80.50 80.50 80.00 80.24 -1.06 466 5,660 +95
May03 021025 80.10 80.10 79.84 79.84 -1.01 300 3,300 +100
Jun03 021025 78.74 78.74 78.74 78.74 -1.01 309 2,073 +204
Total Volume and Open Interest 60,738 99,547 +1,468
Natural Gas(NYM)
Nov02 021025 4.100 4.150 3.990 4.028 -0.105 54,605 37,972 -2,667
Dec02 021025 4.280 4.330 4.150 4.188 -0.112 19,776 56,061 +1,181
Jan03 021025 4.365 4.410 4.250 4.278 -0.107 7,012 34,633 +1,412
Feb03 021025 4.270 4.310 4.170 4.198 -0.082 2,630 26,217 +563
Mar03 021025 4.130 4.150 4.050 4.063 -0.067 4,559 33,028 -379
Apr03 021025 3.960 3.960 3.890 3.908 -0.039 1,901 20,533 +57
May03 021025 3.910 3.910 3.868 3.868 -0.029 1,252 14,412 +564
Jun03 021025 3.925 3.925 3.880 3.893 -0.027 811 21,138 -64
Total Volume and Open Interest 106,085 427,988 -927
Brent Crude Oil(IPE)
Dec02 021025 26.50 26.62 25.35 25.46 -1.00 34,124 88,401 -4,611
Jan03 021025 26.44 26.48 25.30 25.35 -0.99 13,323 55,618 +1,794
Feb03 021025 26.04 26.21 25.06 25.12 -0.95 3,663 18,212 -909
Mar03 021025 25.67 25.83 24.81 24.82 -0.90 3,073 20,821 +139
Apr03 021025 25.46 25.46 24.50 24.50 -0.87 364 12,715 +18
May03 021025 25.00 25.23 24.18 24.18 -0.84 15 10,694 -115
Jun03 021025 24.64 24.75 23.87 23.87 -0.80 1,435 23,528 -1,005
Jul03 021025 23.60 23.60 23.60 23.60 -0.77 375 8,256 -205
Total Volume and Open Interest 61,942 287,315 -6,723
Gas Oil(IPE)
Nov02 021025 230.00 230.25 222.75 223.25 -5.50 13,290 43,673 -2,617
Dec02 021025 229.75 230.00 222.50 223.25 -5.25 7,574 61,121 +350
Jan03 021025 228.50 229.50 223.00 223.50 -4.50 4,169 33,715 +685
Feb03 021025 226.25 226.25 221.00 221.00 -4.50 950 7,790 -914
Mar03 021025 217.50 217.50 217.50 217.50 -3.75 0 8,777 -200
Apr03 021025 214.50 214.50 212.00 213.00 -3.50 1,900 7,846 +1,170
May03 021025 209.00 209.00 209.00 209.00 -3.00 0 1,956 +0
Jun03 021025 208.75 210.00 205.25 205.25 -3.25 1,758 18,275 -265
Total Volume and Open Interest 29,941 203,990 -1,691
US Dollar Index(NYBOT)
Dec02 021025 108.12 108.20 107.90 108.17 +0.06 444 8,541 -109
Mar03 021025 108.40 108.66 108.40 108.66 +0.05 200 2,026 +0
Jun03 021025 109.15 109.15 109.15 109.15 +0.04 0 4 +0
Total Volume and Open Interest 644 10,571 -109
Australian Dollar(CME)
Dec02 021025 55.34 55.40 55.15 55.34 +0.12 2,033 34,868 +1,315
Mar03 021025 54.85 54.91 54.85 54.91 +0.12 0 181 +0
Jun03 021025 54.48 54.48 54.48 54.48 +0.12 0 680 +0
Total Volume and Open Interest 2,033 35,915 +1,315
British Pound(CME)
Dec02 021025 154.86 155.24 154.60 154.62 -0.10 3,968 26,300 +170
Mar03 021025 153.68 153.68 153.68 153.68 -0.10 1 205 +1
Jun03 021025 152.78 152.78 152.78 152.78 -0.10 0 4 +0
Total Volume and Open Interest 3,969 26,510 +171
Canadian Dollar(CME)
Dec02 021025 63.84 63.86 63.63 63.68 -0.13 9,521 50,803 +88
Mar03 021025 63.64 63.65 63.47 63.49 -0.13 133 4,671 -44
Jun03 021025 63.38 63.39 63.30 63.31 -0.13 47 2,276 +5
Sep03 021025 63.15 63.15 63.14 63.14 -0.13 6 760 +4
Total Volume and Open Interest 9,721 58,828 +55
Japanese Yen(CME)
Dec02 021025 80.76 80.97 80.64 80.72 +0.25 7,785 84,306 -505
Mar03 021025 81.17 81.17 81.06 81.06 +0.24 2 1,037 +2
Jun03 021025 81.40 81.40 81.40 81.40 +0.23 0 50 +0
Total Volume and Open Interest 7,787 85,600 -503
Swiss Franc(CME)
Dec02 021025 66.68 66.91 66.64 66.70 +0.01 6,165 34,485 +726
Mar03 021025 66.85 66.86 66.85 66.86 +0.01 4 641 +1
Jun03 021025 67.01 67.01 67.01 67.01 +0.01 0 3 +0
Total Volume and Open Interest 6,169 35,161 +727
EuroFX(CME)
Dec02 021025 97.42 97.68 97.37 97.47 -0.05 6,597 80,777 -1,127
Mar03 021025 97.15 97.18 97.15 97.15 -0.05 1 917 +0
Jun03 021025 96.87 96.87 96.87 96.87 -0.05 0 255 +0
Total Volume and Open Interest 6,610 81,988 -1,117
Mexican Peso(CME)
Dec02 021025 9947.5 9955.0 9910.0 9942.5 -4.5 4,625 13,526 -41
Mar03 021025 9757.5 9757.5 9757.5 9757.5 -4.5 203 2,036 -19
Total Volume and Open Interest 4,868 15,833 -60
30-Year T-Bonds(CBOT)
Dec02 021025 108~26 109~05 108~13 109~00 +0~18 251,279 415,713 +2,098
Mar03 021025 107~16 107~28 107~11 107~26 +0~18 2,470 44,507 -538
Jun03 021025 106~11 106~20 106~11 106~20 +0~17 0 345 +0
Total Volume and Open Interest 253,749 460,565 +1,560
Municipal Bonds(CBOT)
Dec02 021025 105~09 105~31 105~09 105~31 +0~22 1,138 3,686 -158
Mar03 021025 99~10 99~18 99~05 99~18        
10-Year T-Notes(CBOT)
Dec02 021025 112~290 113~070 112~210 113~045 +0~130 533,382 854,620 -80
Mar03 021025 111~225 111~310 111~220 111~300 +0~140 5,319 53,004 -149
Total Volume and Open Interest 538,701 907,649 -229
5-Year T-Notes(CBOT)
Dec02 021025 111~305 112~135 111~305 112~125 +0~150 254,364 0 -649,042
Mar03 021025 111~055 111~055 111~055 111~055 +0~145 350 14,970 +225
Total Volume and Open Interest 254,714 14,970 -648,817
2 Year T-Notes(CBOT)
Dec02 021025 106~104 107~004 106~103 107~003 +0~030 14,753 109,960 -534
Mar03 021025 106~064 106~064 106~064 106~064        
3-Mth T-Bills(IMM)
Dec02 021025 98.49 98.54 98.49 98.50 +0.04 40 216 +17
Total Volume and Open Interest 40 218 +17
Eurodollars(CME)
Dec02 021025 98.280 98.370 98.280 98.355 +0.065 97,581 851,756 +8,005
Mar03 021025 98.235 98.340 98.235 98.320 +0.075 121,333 682,730 -2,714
Jun03 021025 98.010 98.120 98.005 98.115 +0.105 124,592 499,788 +398
Sep03 021025 97.690 97.810 97.680 97.800 +0.125 95,280 386,709 -129
Dec03 021025 97.310 97.430 97.310 97.420 +0.125 51,193 388,590 -5,412
Mar04 021025 96.945 97.055 96.945 97.050 +0.130 17,975 235,370 -1,781
Jun04 021025 96.590 96.705 96.590 96.695 +0.130 15,009 170,333 +1,485
Sep04 021025 96.300 96.425 96.300 96.420 +0.135 14,220 141,579 -526
Dec04 021025 96.080 96.170 96.080 96.170 +0.130 8,410 126,922 +1,062
Mar05 021025 95.915 95.985 95.905 95.985 +0.125 8,007 112,320 +1,233
Jun05 021025 95.730 95.805 95.730 95.805 +0.125 6,497 85,171 -395
Sep05 021025 95.570 95.645 95.570 95.645 +0.125 5,552 83,027 -356
Total Volume and Open Interest 594,539 4,252,996 +2,041
3-Mth Euro-Yen(CME)
Dec02 021025 99.91 99.91 99.91 99.91 -0.01 102 8,514 -71
Mar03 021025 99.89 99.89 99.89 99.89 unch 1,256 11,264 +483
Jun03 021025 99.90 99.90 99.90 99.90 unch 5 6,433 +5
Sep03 021025 99.89 99.89 99.89 99.89 unch 78 5,923 -5
Dec03 021025 99.86 99.86 99.86 99.86 unch 0 1,773 -9
Mar04 021025 99.81 99.81 99.81 99.81 unch 0 811 +0
Jun04 021025 99.80 99.80 99.80 99.80 unch 50 683 -10
Sep04 021025 99.75 99.75 99.75 99.75 unch 100 1,307 +47
Dec04 021025 99.71 99.71 99.71 99.71 unch 0 261 +0
Mar05 021025 99.62 99.62 99.62 99.62 unch 0 760 +0
Total Volume and Open Interest 1,591 40,929 +440
3-Mth Euro-Yen(SIMEX)
Dec02 021025 99.91 99.92 99.91 99.92 +0.01 600 50,571 -593
Mar03 021025 99.89 99.89 99.89 99.89 +0.00 2,241 39,819 +1,712
Jun03 021025 99.90 99.90 99.90 99.90 unch 1,482 47,206 +1,389
Sep03 021025 99.89 99.89 99.88 99.89 +0.01 253 33,712 +91
Dec03 021025 99.86 99.86 99.86 99.86 unch 60 26,413 +11
Mar04 021025 99.82 99.82 99.81 99.81 unch 243 20,704 -43
Jun04 021025 99.81 99.81 99.81 99.81 unch 346 11,683 -18
Sep04 021025 99.75 99.75 99.75 99.75 -0.01 52 2,843 +20
Total Volume and Open Interest 5,277 247,809 +2,569
German Euro-Bund(EUREX)
Dec02 021025 110.40 110.53 110.10 110.48 +0.43 848,530 709,414 -15,230
Mar03 021025 109.88 110.02 109.84 110.02 +0.43 3,027 7,112 +76
Jun03 021025 109.58 109.58 109.58 109.58 +0.43      
Total Volume and Open Interest 851,557 716,526 -15,154
German Euro-Bobl(EUREX)
Dec02 021025 108.54 108.62 108.31 108.53 +0.17 540,481 583,258 +673
Mar03 021025 108.29 108.40 108.29 108.40 +0.18 3,397 2,964 +0
Jun03 021025 108.03 108.03 108.03 108.03 +0.17      
Total Volume and Open Interest 543,878 586,222 +673
Long Gilt(LIFFE)
Dec02 021025 118~05 118~11 117~30 118~08 +0~11 33,079 85,872 +443
Mar03 021025 117~16 117~16 117~16 117~16 +0~11      
Total Volume and Open Interest 33,079 85,872 +443
3-Mth Short Sterling(LIFFE)
Dec02 021025 96.13 96.16 96.10 96.14 +0.02 24,601 0 +0
Mar03 021025 96.11 96.16 96.08 96.13 +0.05 32,506 0 +0
Jun03 021025 95.99 96.06 95.96 96.03 +0.08 25,232 0 +0
Total Volume and Open Interest 106,286    
3-Mth Euribor(LIFFE)
Dec02 021025 96.965 96.980 96.880 96.915 -0.040 151,867 588,515 +21,023
Mar03 021025 97.075 97.090 96.970 97.020 -0.030 136,743 471,155 +10,560
Jun03 021025 96.995 97.040 96.920 96.970 -0.015 115,489 322,996 +5,519
Total Volume and Open Interest 541,199 2,094,388 +46,862
3-Mth Aus T-Bills(SFE)
Dec02 021025 95.10 95.12 95.10 95.12 +0.04 12,205 272,356 -3,572
Mar03 021025 95.02 95.04 95.01 95.03 +0.05 10,613 75,069 -2,795
Jun03 021025 94.87 94.88 94.86 94.88 +0.06 2,712 41,019 -3,754
Sep03 021025 94.71 94.73 94.71 94.73 +0.07 1,422 21,166 -2,553
Dec03 021025 94.56 94.59 94.56 94.59 +0.08 225 14,208 -1,858
Mar04 021025 94.44 94.47 94.44 94.46 +0.08 110 8,689 -703
Jun04 021025 94.35 94.36 94.35 94.36 +0.09 1 5,756 -390
Sep04 021025 94.28 94.28 94.28 94.28 +0.09 50 3,806 -438
Dec04 021025 94.20 94.21 94.19 94.21 +0.09 107 1,971 -49
Mar05 021025 94.16 94.16 94.15 94.15 +0.08 59 701 -18
Total Volume and Open Interest 27,556 445,297 -16,102
10-Year Aus T-Bonds(SFE)
Dec02 021025 94.24 94.29 94.23 94.28 +0.10 2,075 182,371 -4,440
Mar03 021025 94.24 94.24 94.24 94.24 +0.06      
Total Volume and Open Interest 22,447 186,811 +3,936
3-Year Aus T-Bonds(SFE)
Dec02 021025 94.77 94.79 94.75 94.77 +0.07 79,362 508,054 +10,021
Mar03 021025 94.77 94.77 94.77 94.77 +0.07      
Total Volume and Open Interest 79,362 508,054 +10,021
Gold(CMX)
Oct02 021025 314.0 314.0 312.8 313.4 +2.7 80 96 -7
Dec02 021025 313.2 314.8 312.8 313.9 +2.7 34,528 98,954 -343
Feb03 021025 314.4 315.7 314.0 314.8 +2.7 356 9,970 +83
Apr03 021025 316.5 316.5 315.5 315.5 +2.7 120 5,458 -8
Jun03 021025 317.2 317.2 315.8 316.1 +2.7 21 7,192 +14
Aug03 021025 316.7 316.7 316.7 316.7 +2.7 0 7,633 +0
Total Volume and Open Interest 35,239 152,468 -331
Silver(CMX)
Dec02 021025 439.0 442.5 438.0 440.7 +4.5 7,230 65,782 +85
Mar03 021025 442.0 445.0 442.0 443.2 +4.5 366 11,397 -114
May03 021025 445.0 445.0 444.4 444.4 +4.5 0 2,469 +0
Jul03 021025 446.5 446.5 443.5 445.5 +4.4 16 6,332 +1
Sep03 021025 446.6 446.6 446.6 446.6 +4.4 1 822 +1
Total Volume and Open Interest 7,680 93,258 -14
Platinum(NYM)
Oct02 021025 590.0 601.8 590.0 601.8 +6.6 4 12 +0
Jan03 021025 582.0 587.0 582.0 586.8 +6.6 233 7,224 +57
Apr03 021025 578.3 578.3 578.3 578.3 +6.6 0 59 +0
Jul03 021025 574.8 574.8 574.8 574.8 +6.6 0 5 +0
Total Volume and Open Interest 237 7,300 +57
Palladium(NYME)
Dec02 021025 310.50 312.00 309.50 311.40 +0.90 169 1,950 -61
Mar03 021025 311.40 311.40 311.40 311.40 +0.90 3 18 +2
Total Volume and Open Interest 172 1,968 -59
Copper(CMX)
Dec02 021025 70.70 71.50 69.90 71.45 +1.15 7,170 50,422 -576
Mar03 021025 71.45 72.20 70.90 72.15 +1.05 204 8,172 +40
May03 021025 72.15 72.55 72.15 72.55 +1.00 121 4,084 +67
Jul03 021025 72.00 72.90 72.00 72.90 +1.00 45 3,530 -8
Sep03 021025 73.30 73.30 73.30 73.30 +1.00 45 5,147 -10
Total Volume and Open Interest 9,357 93,617 -2,056
DJIA Index(CBOT)
Dec02 021025 8300 8445 8230 8440 +165 26,856 31,563 +444
Mar03 021025 8295 8430 8225 8430 +165 30 310 -4
Jun03 021025 8418 8418 8418 8418 +165      
Total Volume and Open Interest 26,886 31,900 +440
S & P 500(CME)
Dec02 021025 878.50 900.00 876.20 898.70 +18.20 73,616 560,218 +2,809
Mar03 021025 880.50 898.50 880.50 898.50 +18.20 293 50,807 +357
Jun03 021025 898.70 898.70 898.70 898.70 +18.20 2 4,114 +2
Sep03 021025 900.10 900.10 900.10 900.10 +18.20 2 46 +2
Total Volume and Open Interest 73,913 615,206 +3,170
S & P 500 E-Mini(Globex)
Dec02 021025 879.00 900.00 875.25 898.75 +18.25 781,977 329,353 +3,613
Mar03 021025 880.00 898.75 876.00 898.50 +18.25 38 63 +9
Total Volume and Open Interest 782,015 329,416 +3,622
NASDAQ 100(CME)
Dec02 021025 965.00 998.00 962.00 992.50 +25.00 15,011 71,754 -2,330
Mar03 021025 996.50 996.50 996.50 996.50 +25.00 13 2,227 +0
Jun03 021025 1002.00 1002.00 1002.00 1002.00 +25.00      
Total Volume and Open Interest 15,024 73,981 -2,330
NASDAQ 100 E-Mini(GLOBEX)
Dec02 021025 966.0 998.0 962.5 992.5 +24.0 294,772 119,925 +1,375
Mar03 021025 1000.5 1000.5 996.5 996.5 +25.0 0 8 +0
Total Volume and Open Interest 294,772 119,933 +1,375
NYSE Composite(NYBOT)
Dec02 021025 468.30 480.50 468.30 480.00 +9.75 188 1,494 -15
Mar03 021025 480.00 480.00 480.00 480.00 +9.75 0 80 +0
Jun03 021025 480.00 480.00 480.00 480.00 +9.75      
Total Volume and Open Interest 188 1,574 -15
S & P Midcap 400(CME)
Dec02 021025 421.50 429.60 420.00 429.00 +7.50 1,205 14,974 -50
Mar03 021025 429.50 429.50 429.50 429.50 +7.50      
Jun03 021025 431.50 431.50 431.50 431.50 +7.50      
Total Volume and Open Interest 1,205 14,974 -50
Russell 2000(CME)
Dec02 021025 365.00 374.00 365.00 373.50 +7.85 2,374 23,104 -346
Mar03 021025 374.00 374.00 374.00 374.00 +7.85      
Jun03 021025 376.00 376.00 376.00 376.00 +7.85      
Total Volume and Open Interest 2,374 23,104 -346
Value Line(KCBT)
Dec02 021025 966.00 987.50 966.00 986.00 +20.00 52 123 -5
Total Volume and Open Interest 52 143 -5
Nikkei 225(CME)
Dec02 021025 8675 8740 8600 8720 +165 1,287 19,306 -60
Mar03 021025 8720 8720 8720 8720 +165 0 24 +0
Total Volume and Open Interest 1,287 19,333 -60
Nikkei 225(SIMEX)
Dec02 021025 8575 8760 8565 8650 +45 13,012 98,744 +165
Mar03 021025 8705 8705 8640 8640 +45 0 440 +0
Jun03 021025 8605 8605 8605 8605 +45      
Total Volume and Open Interest 13,512 99,684 +665
CAC 40(MATIF)
Oct02 021025 3024.0 3094.5 3012.5 3059.0 -16.5 87,264 700,737 +19,605
Nov02 021025 3051.0 3098.0 3025.0 3065.5 -17.0 10,003 43,265 +5,734
Dec02 021025 3055.0 3103.0 3028.5 3072.5 -16.5 1,688 98,570 +484
Total Volume and Open Interest 98,955 873,858 +25,823
DAX Index(EUREX)
Dec02 021025 3063.0 3137.5 3032.0 3119.5 +26.5 89,661 217,692 -34
Mar03 021025 3073.0 3158.0 3073.0 3143.0 +27.0 202 8,512 +94
Jun03 021025 3105.5 3181.5 3105.5 3166.0 +26.5 60 1,825 +60
Total Volume and Open Interest 89,923 228,029 +120
FT-SE 100(LIFFE)
Dec02 021025 4080.00 4097.50 4027.50 4061.00 -44.00 54,450 434,202 -2,240
Mar03 021025 4048.00 4048.00 4022.50 4047.00 -44.00 223 36,606 -6
Jun03 021025 4057.00 4057.00 4057.00 4057.00 -44.50 1,201 19,415 +1,125
Total Volume and Open Interest 55,874 490,724 -1,121
SPI 200(SFE)
Dec02 021025 3012.0 3018.0 2998.0 3015.0 -12.0 11,174 145,891 -4,916
Mar03 021025 3011.0 3019.0 3011.0 3019.0 -13.0 92 1,694 +45
Jun03 021025 3030.0 3030.0 3030.0 3030.0 -13.0 20 1,160 +20
Total Volume and Open Interest 11,286 149,683 -4,851
GSCI(CME)
Nov02 021025 221.90 221.90 216.30 216.50 -4.50 19 15,616 -9
Dec02 021025 216.50 216.50 216.50 216.50 -4.50 0 1 +0
Jan03 021025 215.50 215.50 215.50 215.50 -3.75      
Total Volume and Open Interest 19 15,617 -9
Bridge CRB Index(NYBOT)
Nov02 021025 230.75 231.00 228.50 228.50 -0.50 6 305 -2
Jan03 021025 231.00 231.00 229.25 229.50 -0.50 7 270 +4
Feb03 021025 228.50 228.50 228.50 228.50 -0.50 1 109 +1
Total Volume and Open Interest 14 704 +3
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!