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 March 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020315 466.50 474.25 466.25 472.25 +3.75 32,351 79,346 +628
Jul02 020315 472.50 479.25 471.75 477.50 +3.75 8,211 54,477 +2,007
Aug02 020315 472.50 479.50 472.00 477.50 +4.00 909 5,570 +322
Sep02 020315 472.25 478.00 472.00 477.00 +3.25 93 1,972 -26
Nov02 020315 475.50 481.00 475.00 480.00 +3.00 2,556 27,989 +114
Jan03 020315 480.50 484.50 480.50 484.50 +2.00 159 1,888 +133
Mar03 020315 485.00 488.25 485.00 488.25 +1.75 36 1,328 +32
Total Volume and Open Interest 45,283 173,798 +2,874
Soybean Meal(CBOT)
May02 020315 157.20 159.20 156.50 158.70 +1.30 11,084 48,575 +364
Jul02 020315 157.20 159.00 156.30 158.80 +1.60 3,981 36,810 +593
Aug02 020315 156.50 158.00 155.50 157.80 +1.30 130 9,344 -16
Sep02 020315 155.20 157.20 155.00 156.50 +0.60 335 8,802 -24
Oct02 020315 154.10 156.00 154.10 155.30 +0.70 21 6,419 -5
Dec02 020315 155.00 157.00 154.30 156.00 +0.50 1,062 19,124 +313
Jan03 020315 154.50 156.50 154.50 155.50 +0.50 111 2,084 +111
Mar03 020315 155.00 155.00 155.00 155.00 +1.00 0 878 +0
Total Volume and Open Interest 17,821 132,575 +573
Soybean Oil(CBOT)
May02 020315 16.85 17.10 16.81 17.08 +0.20 13,548 62,861 +549
Jul02 020315 17.13 17.32 17.06 17.31 +0.20 4,897 41,631 +407
Aug02 020315 17.29 17.45 17.23 17.40 +0.19 303 7,707 +140
Sep02 020315 17.35 17.56 17.35 17.52 +0.19 148 8,803 +16
Oct02 020315 17.70 17.70 17.61 17.61 +0.15 66 7,846 -57
Dec02 020315 17.76 18.00 17.75 17.96 +0.18 874 16,034 +229
Jan03 020315 18.20 18.20 18.11 18.11 +0.16 96 1,643 +90
Mar03 020315 18.25 18.45 18.25 18.27 +0.17 11 1,398 -5
Total Volume and Open Interest 20,413 152,726 +255
Canola(WCE)
Mar02 020315 339.0 339.0 339.0 339.0 +0.5 0 19 +0
May02 020315 341.5 343.0 341.2 341.4 -1.6 4,327 26,974 -645
Jul02 020315 343.5 345.4 343.2 344.3 -0.6 1,684 11,665 +87
Sep02 020315 339.0 339.0 339.0 339.0 +0.5 0 96 +0
Nov02 020315 339.5 340.9 339.3 340.0 +0.1 1,427 14,972 +206
Total Volume and Open Interest 7,444 53,878 -346
Corn(CBOT)
May02 020315 206.75 208.50 205.50 205.75 -2.00 21,597 193,193 -1,719
Jul02 020315 214.00 215.75 212.25 212.75 -1.75 4,114 114,420 +544
Sep02 020315 219.75 221.50 218.50 218.75 -1.75 1,095 33,916 +233
Dec02 020315 227.75 229.50 226.50 226.75 -1.75 3,044 68,417 +70
Mar03 020315 235.50 237.50 235.00 235.25 -1.25 157 10,257 +24
May03 020315 241.25 242.50 240.75 241.00 -1.25 25 730 +23
Total Volume and Open Interest 30,453 429,143 -2,035
Wheat(CBOT)
May02 020315 278.00 286.75 277.50 282.25 +3.00 11,004 64,152 -563
Jul02 020315 282.50 290.00 282.00 285.50 +2.25 4,490 33,241 +1,569
Sep02 020315 287.50 294.50 287.50 290.50 +2.00 935 6,639 +365
Dec02 020315 298.00 305.50 297.50 301.00 +1.25 263 9,282 +46
Mar03 020315 309.00 310.00 307.00 307.00 +1.00 0 396 +0
Total Volume and Open Interest 16,700 114,105 +1,314
Wheat(KCBT)
Mar02 020315 282.00 282.00 282.00 282.00 +2.50 40 52 -19
May02 020315 284.25 290.50 284.25 286.75 +1.50 2,551 30,308 -533
Jul02 020315 291.00 296.50 290.00 293.25 +1.25 1,965 20,468 +492
Sep02 020315 298.50 302.25 298.50 298.50 +0.50 224 3,662 +49
Dec02 020315 307.50 312.00 307.50 308.50 +1.00 55 5,153 +13
Total Volume and Open Interest 4,835 61,118 +2
Wheat(MGE)
Mar02 020315 293.00 293.00 293.00 293.00 unch      
May02 020315 301.00 304.50 300.50 301.25 +0.25 1,282 14,164 -845
Jul02 020315 308.50 312.00 308.25 309.25 +0.75 209 4,472 +120
Sep02 020315 316.00 319.00 316.00 316.00 unch 14 2,390 -1
Dec02 020315 326.00 328.00 325.75 325.75 +0.25 44 1,353 +26
Total Volume and Open Interest 1,550 22,613 -721
Oats(CBOT)
May02 020315 207.50 209.50 204.50 205.50 -2.00 1,091 6,891 +219
Jul02 020315 176.50 180.75 175.00 176.00 -0.50 122 1,974 +44
Sep02 020315 146.75 146.75 146.00 146.00 unch 13 313 +5
Dec02 020315 145.00 145.00 144.00 144.50 unch 71 2,838 +28
Total Volume and Open Interest 1,419 12,027 +237
Rough Rice(CBOT)
Mar02 020315 3.62 3.62 3.62 3.62 -0.03 12 8 -3
May02 020315 3.82 3.83 3.74 3.78 -0.03 167 4,049 -5
Jul02 020315 4.03 4.04 3.97 3.99 -0.03 221 953 +19
Sep02 020315 4.21 4.21 4.21 4.21 -0.04 8 220 +4
Total Volume and Open Interest 431 6,862 +85
Live Cattle(CME)
Apr02 020315 73.200 73.300 72.275 72.350 -0.850 18,000 36,466 +253
Jun02 020315 68.225 68.400 67.400 67.500 -0.725 9,578 32,218 +1,331
Aug02 020315 68.150 68.350 67.300 67.425 -0.800 3,666 15,153 +339
Oct02 020315 70.850 70.850 70.000 70.100 -0.700 1,996 12,409 +662
Dec02 020315 71.950 72.000 71.350 71.475 -0.525 468 3,786 +185
Feb03 020315 72.850 73.000 72.450 72.525 -0.675 220 1,451 +128
Total Volume and Open Interest 33,962 101,516 +2,916
Feeder Cattle(CME)
Mar02 020315 80.975 81.100 80.100 80.150 -0.925 644 2,234 -31
Apr02 020315 80.600 81.000 80.250 80.425 -0.200 1,837 4,718 -310
May02 020315 80.800 81.150 80.500 80.625 -0.250 1,827 5,592 +277
Aug02 020315 83.100 83.225 82.800 82.800 -0.225 709 2,543 +213
Sep02 020315 83.050 83.150 82.850 82.950 -0.200 34 362 +14
Oct02 020315 83.000 83.150 82.800 82.825 -0.375 108 477 +83
Nov02 020315 83.850 83.850 83.500 83.550 -0.400 4 193 +0
Total Volume and Open Interest 5,167 16,139 +245
Lean Hogs(CME)
Apr02 020315 55.900 55.900 54.650 54.750 -1.300 6,960 12,788 +77
May02 020315 64.700 64.750 63.700 64.025 -1.025 373 3,175 +107
Jun02 020315 64.750 64.950 64.250 64.325 -0.675 3,678 10,642 +841
Jul02 020315 62.700 62.950 62.300 62.875 -0.025 225 2,140 +30
Aug02 020315 59.600 60.200 59.400 60.100 +0.125 194 1,409 +49
Oct02 020315 50.600 51.000 50.500 51.000 +0.075 88 1,037 +3
Dec02 020315 48.500 48.500 48.300 48.400 -0.175 53 780 +4
Feb03 020315 50.250 50.350 50.250 50.350 -0.100 30 179 +22
Total Volume and Open Interest 11,601 32,150 +1,133
Pork Bellies(CME)
Mar02 020315 78.100 78.150 77.000 77.000 -2.200 62 137 -19
May02 020315 79.850 79.850 77.775 77.850 -1.575 457 2,439 -34
Jul02 020315 80.850 80.850 79.000 79.000 -1.550 37 290 +1
Aug02 020315 78.000 78.000 77.550 77.550 -1.350 13 30 +3
Feb03 020315 70.050 70.050 69.000 69.000 -1.050 0 18 +0
Total Volume and Open Interest 569 2,915 -49
Cocoa(NYBOT)
Mar02 020314 1577 1598 1570 1588 unch 66 11 -74
May02 020315 1556 1571 1554 1559 -7 3,648 28,723 -736
Jul02 020315 1540 1553 1536 1539 -8 1,847 15,863 -205
Sep02 020315 1522 1529 1520 1520 -7 720 9,403 -12
Dec02 020315 1449 1455 1445 1446 -8 233 12,831 +83
Mar03 020315 1395 1395 1385 1391 -6 150 9,722 +68
May03 020315 1380 1380 1375 1375 -6 0 5,063 +0
Total Volume and Open Interest 7,286 95,142 -530
Coffee "C"(NYBOT)
Mar02 020315 53.50 54.80 53.50 54.75 +0.45 128 115 -257
May02 020315 56.00 56.10 54.20 55.60 -0.05 7,155 35,533 +876
Jul02 020315 57.70 57.90 56.40 57.70 unch 2,666 15,189 -286
Sep02 020315 59.30 59.60 58.40 59.45 +0.15 961 8,372 -145
Dec02 020315 61.25 61.40 60.00 61.05 +0.10 486 5,617 +55
Mar03 020315 62.70 62.70 61.30 62.30 +0.05 311 3,536 +150
Total Volume and Open Interest 11,743 69,120 +414
Orange Juice(NYBOT)
May02 020315 91.30 91.95 91.30 91.95 +0.65 241 11,867 -87
Jul02 020315 90.75 91.40 90.75 91.40 +0.50 3 2,113 +3
Sep02 020315 90.90 90.95 90.80 90.95 +0.65 2 643 +2
Nov02 020315 90.25 90.45 90.25 90.45 +0.45 67 1,626 +45
Jan03 020315 90.95 90.95 90.95 90.95 -0.05 2 744 +2
Total Volume and Open Interest 315 17,044 -35
Sugar #11(NYBOT)
May02 020315 6.28 6.37 6.22 6.26 -0.01 10,484 80,179 -845
Jul02 020315 5.59 5.68 5.54 5.56 -0.04 6,630 46,572 +357
Oct02 020315 5.67 5.72 5.56 5.60 -0.07 3,930 29,509 -1,214
Mar03 020315 5.99 6.01 5.90 5.91 -0.07 673 13,237 +0
May03 020315 5.95 5.95 5.95 5.95 -0.07 99 4,500 +52
Total Volume and Open Interest 21,954 189,392 -1,558
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020315 1233 1233 1224 1229 -3 1,194 39,631 -323
Jul02 020315 1260 1260 1248 1254 -3 983 43,368 -120
Sep02 020315 1208 1208 1202 1204 -3 427 28,357 +152
Dec02 020315 1120 1120 1114 1114 -9 122 15,201 -66
Mar03 020315 1078 1078 1069 1069 -8 110 27,480 -27
May03 020315 1073 1073 1062 1064 -9 27 3,612 +2
Total Volume and Open Interest 2,871 164,743 -375
London Coffee(LCE)
Mar02 020315 505.00 512.00 505.00 512.00 unch 225 3,473 -86
May02 020315 499.00 506.00 490.00 504.00 unch 3,997 39,147 -1,292
Jul02 020315 501.00 505.00 492.00 505.00 unch 2,455 26,939 +631
Sep02 020315 508.00 511.00 501.00 510.00 -2.00 789 20,412 -7
Nov02 020315 514.00 516.00 509.00 515.00 -3.00 984 11,152 +713
Jan03 020315 515.00 521.00 515.00 519.00 -3.00 97 3,962 +28
Total Volume and Open Interest 8,564 107,633 +1
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020315 217.50 217.50 216.00 216.10 -0.90 1,252 14,593 +590
Aug02 020315 198.50 199.00 197.30 197.60 -0.60 359 15,683 +42
Oct02 020315 183.50 184.00 182.00 182.30 -1.20 74 9,081 +0
Dec02 020315 184.50 186.00 183.50 183.50 -1.00 0 1,919 +0
Total Volume and Open Interest 1,720 44,708 +667
Cotton(NYBOT)
May02 020315 38.80 38.80 38.06 38.70 -0.11 7,528 24,296 +33
Jul02 020315 40.20 40.29 39.55 40.22 -0.17 2,572 17,627 +352
Oct02 020315 42.25 42.30 41.60 42.30 -0.13 67 644 +54
Dec02 020315 43.45 43.64 43.00 43.64 -0.08 1,584 15,515 +6
Mar03 020315 44.95 45.05 44.95 45.05 -0.15 7 1,544 +0
May03 020315 47.25 47.25 47.25 47.25 -0.15 0 1,261 +0
Total Volume and Open Interest 11,763 61,824 +445
Lumber(CME)
Mar02 020315 296.0 296.0 289.9 290.0 -7.5 182 145 -64
May02 020315 312.5 315.7 306.5 306.8 -8.6 414 1,803 +43
Jul02 020315 313.5 314.3 309.2 311.5 -5.8 104 306 +7
Sep02 020315 310.5 310.5 307.0 308.0 -4.0 28 112 +6
Total Volume and Open Interest 735 2,393 -4
Crude Oil(NYM)
Apr02 020315 24.40 24.75 24.17 24.51 -0.05 77,016 74,015 -4,404
May02 020315 24.78 25.05 24.56 24.85 -0.05 78,724 126,672 +5,513
Jun02 020315 24.80 25.08 24.65 24.92 -0.01 53,317 68,153 +2,127
Jul02 020315 24.65 24.85 24.60 24.81 -0.01 11,731 40,268 +1,756
Aug02 020315 24.53 24.67 24.50 24.65 -0.01 4,562 20,968 +1,395
Sep02 020315 24.37 24.55 24.30 24.48 -0.01 1,627 23,141 +275
Oct02 020315 24.25 24.31 24.25 24.31 -0.01 1,470 13,571 +618
Nov02 020315 24.07 24.14 24.02 24.14 -0.01 455 10,201 -28
Dec02 020315 23.85 23.97 23.65 23.97 -0.01 14,874 39,633 -2,636
Jan03 020315 23.65 23.83 23.65 23.83 -0.01 2,005 12,757 +209
Total Volume and Open Interest 253,789 517,626 +5,444
Heating Oil(NYM)
Apr02 020315 65.40 65.90 64.50 64.76 -0.94 25,555 38,429 -5,315
May02 020315 65.25 65.60 64.20 64.73 -0.61 18,180 33,256 +3,275
Jun02 020315 65.00 65.30 64.25 64.73 -0.51 10,033 19,461 +296
Jul02 020315 65.10 65.30 64.75 64.88 -0.51 4,063 13,360 +1,108
Aug02 020315 65.60 65.80 65.23 65.23 -0.56 1,245 11,774 +172
Sep02 020315 66.40 66.45 65.80 65.93 -0.56 1,330 8,905 +47
Oct02 020315 67.10 67.10 66.63 66.63 -0.56 541 5,921 -85
Nov02 020315 67.70 67.85 67.23 67.23 -0.56 91 4,669 +52
Dec02 020315 68.30 68.40 67.50 67.73 -0.56 1,582 9,735 -107
Jan03 020315 68.60 68.70 67.90 67.98 -0.56 213 5,639 +95
Total Volume and Open Interest 64,229 163,545 -286
Unleaded Gas(NYM)
Apr02 020315 79.75 81.00 79.10 80.90 +0.95 23,037 34,136 -2,966
May02 020315 80.00 81.25 79.50 81.11 +0.83 10,219 37,730 +2,324
Jun02 020315 79.50 80.40 78.80 80.26 +0.58 2,905 20,796 +734
Jul02 020315 77.90 78.46 77.30 78.46 +0.33 2,228 12,281 +599
Aug02 020315 75.60 76.11 75.30 76.11 +0.20 1,324 12,534 -81
Sep02 020315 72.70 73.26 72.70 73.26 +0.10 1,265 12,731 +661
Oct02 020315 69.40 69.41 69.40 69.41 unch 20 1,248 +8
Nov02 020315 68.10 68.10 67.40 67.81 unch 28 883 -53
Total Volume and Open Interest 41,570 134,311 +1,422
Natural Gas(NYM)
Apr02 020315 3.020 3.080 2.980 3.076 +0.152 54,658 55,170 -4,774
May02 020315 3.060 3.115 3.020 3.114 +0.150 11,797 39,352 +1,946
Jun02 020315 3.110 3.144 3.070 3.144 +0.140 5,761 33,038 +838
Jul02 020315 3.140 3.175 3.095 3.175 +0.134 2,336 22,798 +259
Aug02 020315 3.180 3.206 3.145 3.206 +0.127 4,639 37,569 -122
Sep02 020315 3.180 3.206 3.130 3.206 +0.127 2,190 23,779 -1,233
Oct02 020315 3.200 3.218 3.150 3.218 +0.114 3,669 47,234 -390
Nov02 020315 3.435 3.453 3.400 3.453 +0.099 3,502 28,347 +766
Total Volume and Open Interest 109,053 526,087 +1,699
Brent Crude Oil(IPE)
May02 020315 24.15 24.85 24.15 24.55 -0.12 76,599 86,109 -3,045
Jun02 020315 24.15 24.39 23.98 24.19 -0.08 42,450 63,206 -2,539
Jul02 020315 23.89 24.03 23.72 23.94 -0.08 8,846 24,663 -427
Aug02 020315 23.90 23.90 23.60 23.74 -0.09 1,737 10,998 +331
Sep02 020315 23.76 23.76 23.40 23.56 -0.11 422 7,121 +0
Oct02 020315 23.62 23.62 23.34 23.40 -0.11 1,186 8,284 +298
Nov02 020315 23.25 23.25 23.24 23.24 -0.10 484 5,510 -93
Dec02 020315 23.13 23.18 23.00 23.08 -0.09 6,503 29,606 +306
Total Volume and Open Interest 158,248 276,080 -11,378
Gas Oil(IPE)
Apr02 020315 197.25 198.75 194.00 195.50 -0.75 12,255 47,131 +2,105
May02 020315 198.25 200.00 195.50 197.25 -0.25 5,625 24,965 +632
Jun02 020315 200.25 201.00 197.00 198.75 unch 4,162 24,164 +365
Jul02 020315 201.25 201.25 200.00 200.00 unch 35 6,962 +0
Aug02 020315 201.00 201.25 201.00 201.25 unch 100 5,644 +0
Sep02 020315 202.50 202.50 202.50 202.50 unch 725 7,792 -69
Oct02 020315 203.75 203.75 203.75 203.75 unch 700 7,434 +298
Nov02 020315 203.50 203.75 203.50 203.75 unch 100 8,413 +0
Total Volume and Open Interest 28,668 184,650 +6,154
US Dollar Index(NYBOT)
Mar02 020315 117.00 117.33 116.95 117.22 -0.12 1,173 1,370 -1,113
Jun02 020315 117.60 117.90 117.27 117.66 -0.14 1,468 5,322 +95
Sep02 020315 118.06 118.06 118.06 118.06 -0.13 3 2,028 +2
Total Volume and Open Interest 2,644 8,725 -1,016
Australian Dollar(IMM)
Mar02 020315 52.48 52.60 52.40 52.57 +0.23 1,887 6,575 -1,529
Jun02 020315 52.13 52.35 52.08 52.25 +0.24 2,612 32,817 +1,595
Sep02 020315 51.93 51.93 51.93 51.93 +0.25 1 12 +1
Total Volume and Open Interest 4,508 39,463 +74
British Pound(IMM)
Mar02 020315 142.54 142.70 142.20 142.34 +0.26 3,397 12,019 -2,124
Jun02 020315 141.84 142.00 141.40 141.60 +0.26 5,430 23,889 +276
Sep02 020315 140.84 140.84 140.84 140.84 +0.26 2 361 +2
Total Volume and Open Interest 8,829 36,269 -1,846
Canadian Dollar(IMM)
Mar02 020315 62.80 63.20 62.80 63.15 +0.32 4,690 19,718 -3,472
Jun02 020315 62.78 63.11 62.76 63.10 +0.32 5,813 52,699 +187
Sep02 020315 62.78 63.06 62.78 63.06 +0.32 402 3,183 +262
Dec02 020315 62.85 63.05 62.83 63.03 +0.32 44 1,462 +19
Total Volume and Open Interest 10,968 77,419 -2,986
Japanese Yen(IMM)
Mar02 020315 77.53 77.60 77.35 77.49 +0.04 21,361 28,435 -11,650
Jun02 020315 77.93 77.97 77.73 77.87 +0.04 16,185 74,807 +7,108
Sep02 020315 78.38 78.38 78.20 78.34 +0.05 10 451 +3
Total Volume and Open Interest 37,556 104,121 -4,539
Swiss Franc(IMM)
Mar02 020315 60.61 60.61 60.31 60.34 -0.09 3,985 31,517 +230
Jun02 020315 60.66 60.72 60.28 60.39 -0.09 12,823 29,553 +7,028
Sep02 020315 60.60 60.60 60.48 60.48 -0.08 2 433 +2
Total Volume and Open Interest 16,810 61,540 +7,260
EuroFX(IMM)
Mar02 020315 88.58 88.65 88.15 88.22 -0.02 12,583 37,614 -10,319
Jun02 020315 88.27 88.40 87.78 87.91 -0.02 25,741 77,560 +14,322
Sep02 020315 88.10 88.10 87.67 87.67 -0.02 30 940 +5
Total Volume and Open Interest 38,357 116,394 +4,009
Mexican Peso(IMM)
Mar02 020315 10970.0 11022.0 10970.0 11022.0 +55.0 1,991 12,314 -693
Jun02 020315 10782.0 10852.0 10782.0 10850.0 +63.0 4,689 26,029 -1,302
Total Volume and Open Interest 6,807 41,541 -1,926
30-Year T-Bonds(CBOT)
Mar02 020315 99~00 100~00 98~13 99~25 +0~26 6,186 29,523 -4,815
Jun02 020315 97~25 98~28 97~06 98~18 +0~24 262,279 432,512 +2,617
Sep02 020315 96~07 97~25 96~07 97~17 +0~24 210 29,778 +12
Total Volume and Open Interest 268,691 492,006 -2,196
Municipal Bonds(CBOT)
Mar02 020315 101~31 102~16 101~27 102~16 +0~21 1,636 1,367 -712
Jun02 020315 99~18 100~19 99~10 100~18 +0~26 1,732 5,882 +623
Total Volume and Open Interest 3,368 7,249 -89
10-Year T-Notes(CBOT)
Mar02 020315 103~180 104~090 103~070 104~035 +0~115 10,636 31,247 -5,881
Jun02 020315 102~070 102~290 101~230 102~210 +0~115 310,627 644,820 +16,222
Total Volume and Open Interest 321,314 680,735 +10,391
5-Year T-Notes(CBOT)
Mar02 020315 104~310 105~065 104~310 105~065 +0~045 8,494 27,672 -10,305
Jun02 020315 103~245 104~070 103~135 104~000 +0~040 70,772 539,488 -1,543
Sep02 020315 102~300 102~300 102~300 102~300 +0~045 0 5 +0
Total Volume and Open Interest 79,266 567,165 -11,848
2 Year T-Notes(CBOT)
Mar02 020315 104~025 104~056 104~025 104~037 +0~001 5,652 15,077 -3,232
Jun02 020315 103~030 103~064 103~016 103~037 +0~001 10,701 85,740 +447
Total Volume and Open Interest 16,353 100,817 -2,785
3-Mth T-Bills(IMM)
Jun02 020315 97.83 97.83 97.83 97.83 unch 22 57 +22
Total Volume and Open Interest 49 617 +28
Eurodollars(IMM)
Mar02 020315 97.980 97.995 97.973 97.990 unch 47,150 643,762 -19,200
Jun02 020315 97.455 97.500 97.425 97.470 -0.020 108,721 724,609 -1,393
Sep02 020315 96.815 96.865 96.730 96.820 -0.025 177,080 660,696 -3,047
Dec02 020315 96.110 96.185 96.030 96.130 -0.020 156,226 732,559 -1,470
Mar03 020315 95.470 95.560 95.400 95.500 -0.010 72,171 453,604 +2,919
Jun03 020315 94.980 95.060 94.905 95.010 -0.010 48,575 298,678 +8,676
Sep03 020315 94.650 94.715 94.580 94.685 -0.005 24,168 228,442 +1,920
Dec03 020315 94.405 94.480 94.340 94.445 unch 18,612 179,122 -63
Mar04 020315 94.220 94.305 94.170 94.285 +0.010 16,096 130,754 +3,383
Jun04 020315 94.030 94.125 93.990 94.115 +0.020 10,685 126,876 +1,114
Sep04 020315 93.900 93.990 93.855 93.980 +0.030 9,239 112,804 -842
Dec04 020315 93.705 93.830 93.690 93.820 +0.035 8,679 89,037 -1,326
Total Volume and Open Interest 762,185 4,967,286 -5,298
3-Mth Euro-Yen(IMM)
Mar02 020315 99.86 99.87 99.86 99.87 unch 611 11,171 +17
Jun02 020315 99.89 99.89 99.89 99.89 +0.01 435 13,016 +440
Sep02 020315 99.87 99.87 99.87 99.87 unch 232 3,575 +205
Dec02 020315 99.84 99.84 99.84 99.84 unch 7 2,789 -20
Mar03 020315 99.81 99.81 99.81 99.81 unch 4 2,618 -8
Jun03 020315 99.80 99.80 99.80 99.80 +0.01 3 1,274 +0
Sep03 020315 99.73 99.73 99.73 99.73 unch 38 3,449 +30
Dec03 020315 99.65 99.65 99.65 99.65 unch 0 148 +0
Mar04 020315 99.57 99.57 99.57 99.57 unch 0 338 +0
Jun04 020315 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,330 38,441 +664
3-Mth Euro-Yen(SIMEX)
Jun02 020315 99.89 99.89 99.89 99.89 +0.01 1,874 97,274 +1,005
Sep02 020315 99.86 99.87 99.86 99.87 +0.01 3,977 39,870 +94
Dec02 020315 99.85 99.85 99.84 99.85 +0.01 447 24,522 -32
Mar03 020315 99.81 99.81 99.80 99.81 +0.00 829 25,649 +221
Jun03 020315 99.79 99.79 99.79 99.79 +0.00 3,290 31,109 +57
Sep03 020315 99.73 99.74 99.73 99.74 +0.01 0 20,304 +0
Dec03 020315 99.66 99.67 99.66 99.67 +0.01 0 8,450 +0
Mar04 020315 99.57 99.57 99.57 99.57 unch 200 12,006 +0
Total Volume and Open Interest 12,572 339,829 +590
German Euro-Bund(EUREX)
Jun02 020315 104.79 105.17 104.72 104.99 -0.02 837,073 603,928 +11,743
Sep02 020315 104.55 104.74 104.55 104.66 -0.03 9,702 2,028 +35
Dec02 020315 104.53 104.53 104.53 104.53 -0.02 223 0 +0
Total Volume and Open Interest 846,998 605,956 +11,778
German Euro-Bobl(EUREX)
Jun02 020315 104.14 104.29 104.09 104.23 -0.06 458,409 444,926 -5,867
Sep02 020315 103.83 103.83 103.83 103.83 -0.02 3,846 1,506 +0
Dec02 020315 103.51 103.51 103.51 103.51 -0.06      
Total Volume and Open Interest 462,255 446,432 -5,867
Long Gilt(LIFFE)
Mar02 020315 112~00 112~05 112~00 112~04 +0~03 3,661 14,206 +281
Jun02 020315 111~00 111~14 110~31 111~07 +0~02 21,780 71,646 +421
Total Volume and Open Interest 25,441 85,852 +702
3-Mth Short Sterling(LIFFE)
Mar02 020315 95.86 95.87 95.85 95.86 unch 11,434 0 +0
Jun02 020315 95.48 95.51 95.47 95.49 unch 25,749 0 +0
Sep02 020315 95.05 95.07 95.02 95.04 -0.02 34,367 0 +0
Total Volume and Open Interest 111,073    
3-Mth Euribor(LIFFE)
Mar02 020315 96.615 96.620 96.610 96.615 unch 49,960 540,964 +8,184
Jun02 020315 96.425 96.440 96.405 96.425 -0.010 67,155 550,792 +2,511
Sep02 020315 96.105 96.115 96.070 96.085 -0.035 89,710 404,892 -9,043
Total Volume and Open Interest 397,040 2,438,937 +10,781
3-Mth Aus T-Bills(SFE)
Jun02 020315 95.01 95.02 94.97 94.99 -0.19 20,558 210,719 +17,094
Sep02 020315 94.57 94.60 94.53 94.55 -0.21 7,712 85,100 +6,217
Dec02 020315 94.12 94.17 94.11 94.13 -0.19 2,072 47,904 +2,342
Mar03 020315 93.79 93.85 93.79 93.82 -0.16 870 19,273 +835
Jun03 020315 93.54 93.58 93.54 93.58 -0.15 634 15,170 +630
Sep03 020315 93.36 93.44 93.36 93.44 -0.12 713 12,855 +710
Dec03 020315 93.26 93.37 93.26 93.37 -0.08 616 7,684 +603
Mar04 020315 93.23 93.35 93.23 93.35 -0.06 516 5,618 +516
Jun04 020315 93.22 93.33 93.22 93.33 -0.06 260 2,887 +260
Sep04 020315 93.21 93.33 93.21 93.33 -0.02 0 1,416 +0
Total Volume and Open Interest 33,991 409,985 +29,247
10-Year Aus T-Bonds(SFE)
Mar02 020315 93.49 93.54 93.49 93.54 -0.09 41,726 212,849 +0
Jun02 020315 93.39 93.46 93.39 93.45 -0.08 4,023 142,931 +26,176
Total Volume and Open Interest 71,129 329,604 +13,945
3-Year Aus T-Bonds(SFE)
Mar02 020315 94.04 94.09 94.03 94.08 -0.12 110,001 502,404 -32,882
Jun02 020315 93.84 93.90 93.84 93.89 -0.13 69,322 188,560 +77,839
Total Volume and Open Interest 179,323 690,964 +44,957
Gold(CMX)
Apr02 020315 291.3 291.4 289.3 290.1 -1.1 26,760 72,473 -5,117
Jun02 020315 292.5 292.5 290.4 291.2 -1.1 8,907 25,499 +5,163
Aug02 020315 293.5 293.5 291.8 292.0 -1.1 47 4,477 -13
Oct02 020315 293.5 293.5 292.8 292.8 -1.1 0 3,338 +0
Dec02 020315 295.0 295.3 293.6 293.8 -1.0 333 13,120 -54
Feb03 020315 294.8 294.8 294.8 294.8 -1.0 0 5,620 +0
Total Volume and Open Interest 36,157 139,136 -29
Silver(CMX)
Mar02 020315 445.5 449.5 445.5 448.2 -0.7 28 267 -43
May02 020315 450.0 452.5 445.0 449.3 -0.7 6,506 45,682 +850
Jul02 020315 452.5 454.0 446.5 450.8 -0.7 1,014 12,084 -195
Sep02 020315 451.8 451.8 451.8 451.8 -0.7 0 1,871 +0
Dec02 020315 454.0 456.5 450.0 453.5 -0.7 78 7,211 -48
Total Volume and Open Interest 7,635 70,659 +563
Platinum(NYM)
Apr02 020315 511.0 514.0 509.0 513.4 +3.6 452 4,535 -2
Jul02 020315 504.0 506.0 504.0 505.4 +2.6 79 2,804 +6
Oct02 020315 499.4 499.4 499.4 499.4 +2.6 0 60 +0
Total Volume and Open Interest 531 7,399 +4
Palladium(NYME)
Mar02 020315 375.00 375.00 375.00 375.00 +2.00 0 16 -4
Jun02 020315 370.00 371.00 367.00 369.00 +2.00 67 974 -1
Sep02 020315 368.00 368.00 368.00 368.00 +2.00 0 19 +0
Total Volume and Open Interest 67 1,009 -5
Copper(CMX)
Mar02 020315 74.70 75.10 74.60 74.60 +0.60 311 2,711 -407
May02 020315 74.85 75.50 74.85 75.05 +0.55 3,888 38,943 +132
Jul02 020315 75.65 75.90 75.50 75.50 +0.50 57 9,199 -12
Sep02 020315 75.90 76.10 75.90 75.95 +0.45 7 8,775 +0
Dec02 020315 76.90 76.90 76.60 76.60 +0.35 67 7,376 +35
Total Volume and Open Interest 4,488 79,997 -234
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020315 10545 10625 10515 10617 +82 21,204 27,566 +1,135
Sep02 020315 10580 10645 10530 10637 +82 8 445 -2
Dec02 020315 10677 10677 10677 10677 +82 0 174 +1
Total Volume and Open Interest 29,076 45,898 -853
S & P 500(CME)
Jun02 020315 1160.50 1169.50 1159.00 1166.80 +11.20 67,976 476,553 +8,339
Sep02 020315 1164.00 1170.30 1164.00 1170.30 +11.40 89 18,590 +10
Dec02 020315 1176.10 1176.10 1176.10 1176.10 +11.50 20 826 +0
Mar03 020315 1184.10 1184.10 1184.10 1184.10 +12.00 0 65 +0
Total Volume and Open Interest 96,584 602,263 -10,526
S & P 500 E-Mini(Globex)
Jun02 020315 1156.00 1169.75 1154.50 1166.75 +11.25 234,381 65,225 +6,328
Total Volume and Open Interest 238,432 183,693 +5,022
NASDAQ 100(CME)
Jun02 020315 1493.00 1508.00 1478.00 1504.00 +13.50 18,660 41,186 +1,872
Sep02 020315 1512.00 1512.00 1512.00 1512.00 +13.50 0 44 +0
Dec02 020315 1520.00 1520.00 1520.00 1520.00        
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020315 1488.5 1507.5 1477.5 1504.0 +13.5 171,837 49,326 -3,221
Total Volume and Open Interest 174,731 143,401 -3,796
NYSE Composite(NYBOT)
Jun02 020315 603.50 608.50 603.00 608.45 +7.20 1,217 3,919 +197
Sep02 020315 609.45 609.45 609.45 609.45 +7.20 0 410 +0
Dec02 020315 610.45 610.45 610.45 610.45 +7.20 0 200 +0
Total Volume and Open Interest 1,680 5,961 +104
S & P Midcap 400(CME)
Jun02 020315 536.00 540.30 534.00 538.60 +3.35 1,456 14,054 +829
Sep02 020315 542.60 542.60 542.60 542.60 +3.35      
Dec02 020315 546.60 546.60 546.60 546.60 +3.35      
Total Volume and Open Interest 2,884 17,127 +273
Russell 2000(CME)
Jun02 020315 499.25 502.25 495.50 499.35 +0.10 2,769 25,678 +311
Sep02 020315 501.25 501.25 501.25 501.25 +0.10      
Dec02 020315 503.25 503.25 503.25 503.25 +0.10      
Total Volume and Open Interest 4,600 30,254 -916
Value Line(KCBT)
Mar02 020315 1290.00 1290.00 1290.00 1290.00 -2.50 14 44 -12
Total Volume and Open Interest 33 338 -29
Nikkei 225(CME)
Jun02 020315 11640 11780 11640 11775 +200 739 16,633 -162
Sep02 020315 11785 11785 11785 11785 +200 1 3 +1
Total Volume and Open Interest 740 16,643 -161
Nikkei 225(SIMEX)
Jun02 020315 11575 11685 11500 11600 +85 12,815 84,620 +229
Sep02 020315 11600 11600 11600 11600 +85 0 310 +0
Dec02 020315 11580 11580 11580 11580 +80      
Total Volume and Open Interest 12,815 85,233 +229
CAC 40(MATIF)
Mar02 020315 4554.0 4620.0 4517.5 4593.0 +39.5 45,736 529,363 -13,671
Apr02 020315 4573.5 4596.5 4552.0 4596.5 +39.5 132 22,646 +59
May02 020315 4575.5 4579.0 4564.0 4568.0 +39.5 46 681 +46
Total Volume and Open Interest 46,221 615,206 -13,292
DAX Index(EUREX)
Mar02 020315 5274.0 5313.5 5269.0 5288.5 +2.5 89,017 93,240 -73,926
Jun02 020315 5325.0 5447.5 5300.0 5437.0 +101.5 42,735 160,957 +16,212
Sep02 020315 5400.5 5491.0 5400.5 5488.0 +105.0 15 3,438 +13
Total Volume and Open Interest 131,767 257,635 -57,701
FT-SE 100(LIFFE)
Mar02 020315 5251.00 5275.50 5243.00 5250.50 -12.00 54,142 204,314 -25,594
Jun02 020315 5267.50 5313.00 5255.00 5310.00 +35.00 42,705 332,665 +27,929
Sep02 020315 5285.00 5329.00 5285.00 5329.00 +34.50 39 6,188 +0
Total Volume and Open Interest 96,886 543,167 +2,335
SPI 200(SFE)
Mar02 020315 3425.0 3436.0 3412.0 3424.0 -21.0 9,816 145,535 -9,906
Jun02 020315 3441.0 3451.0 3428.0 3438.0 -21.0 4,283 23,316 +4,219
Sep02 020315 3450.0 3450.0 3450.0 3450.0 -21.0 94 880 +78
Total Volume and Open Interest 14,193 170,805 -5,609
GSCI(CME)
Apr02 020315 195.20 195.35 194.40 195.35 -0.15 4,541 19,758 +3,931
May02 020315 195.50 195.50 195.50 195.50 unch 0 10 +0
Total Volume and Open Interest 8,952 22,702 +845
Bridge CRB Index(NYBOT)
Apr02 020315 202.00 202.95 202.00 202.50 +0.55 21 238 -17
Jun02 020315 203.70 204.25 203.70 204.25 +0.55 0 134 +0
Aug02 020315 206.00 206.00 206.00 206.00 +0.55 0 50 +0
Total Volume and Open Interest 21 423 -17
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

Newsflash

It is just $99 plus s/h for the mailed edition or just $89 for the online edition.

Plus, as always, MRCI Subscribers get 15% off!

http://www.mrci.com/catalog/product_info.php?cPath=57&products_id=307