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 Mon March 04, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020304 443.50 447.50 440.25 443.50 -3.00 10,911 9,442 -4,016
May02 020304 448.00 453.25 446.75 451.00 -0.50 48,359 74,480 +1,757
Jul02 020304 453.00 458.00 452.00 455.75 +0.25 8,219 44,093 +693
Aug02 020304 453.50 457.50 452.50 455.50 unch 421 4,480 +82
Sep02 020304 453.50 457.00 452.00 456.50 +1.00 399 2,054 +70
Nov02 020304 457.00 462.50 456.50 461.25 +0.75 3,503 23,082 +529
Jan03 020304 464.00 467.50 463.50 467.50 +1.00 120 1,279 +98
Total Volume and Open Interest 72,070 159,913 -751
Soybean Meal(CBOT)
Mar02 020304 155.10 156.20 154.10 155.60 unch 4,097 7,476 -498
May02 020304 151.50 154.00 151.50 153.80 +0.80 13,555 46,810 +261
Jul02 020304 152.00 154.10 151.70 154.00 +0.90 6,633 33,009 -733
Aug02 020304 151.90 153.20 151.70 153.20 +0.70 470 9,938 +3
Sep02 020304 151.00 152.70 151.00 152.70 +0.70 311 8,878 -54
Oct02 020304 150.20 151.00 150.20 151.00 +0.90 31 6,114 -7
Dec02 020304 150.50 152.80 150.50 152.20 +0.70 2,572 19,024 +24
Jan03 020304 152.50 152.50 152.50 152.50 +1.20 111 1,867 +104
Total Volume and Open Interest 27,780 134,287 -902
Soybean Oil(CBOT)
Mar02 020304 15.90 15.90 15.60 15.70 -0.15 10,111 6,783 -1,215
May02 020304 16.03 16.14 15.80 15.89 -0.16 24,130 67,085 -2,467
Jul02 020304 16.20 16.36 16.05 16.11 -0.17 5,760 40,691 -781
Aug02 020304 16.35 16.49 16.18 16.21 -0.18 1,049 8,596 -157
Sep02 020304 16.53 16.58 16.33 16.33 -0.19 842 7,450 +22
Oct02 020304 16.52 16.55 16.45 16.45 -0.20 302 6,411 +300
Dec02 020304 17.00 17.03 16.70 16.80 -0.20 1,119 13,829 +396
Jan03 020304 16.95 16.95 16.95 16.95 -0.20 90 1,431 +90
Total Volume and Open Interest 43,406 157,538 -3,809
Canola(WCE)
Mar02 020304 338.0 338.0 336.3 336.3 -1.9 1,558 415 -1,152
May02 020304 342.5 343.9 340.4 341.2 -1.3 4,756 28,989 +91
Jul02 020304 341.5 343.0 340.5 341.5 -0.7 630 9,343 +254
Sep02 020304 329.1 329.1 329.1 329.1 unch 5 106 +5
Nov02 020304 327.7 329.0 326.5 327.5 -0.5 1,615 13,320 +226
Total Volume and Open Interest 8,564 52,174 -576
Corn(CBOT)
Mar02 020304 201.00 201.50 199.00 199.25 -1.25 16,457 7,602 -4,442
May02 020304 209.25 210.00 207.50 207.75 -0.75 38,890 201,255 -667
Jul02 020304 216.00 217.00 214.50 215.00 -0.50 9,237 110,490 +2,192
Sep02 020304 223.50 223.50 221.00 221.00 -1.25 1,204 31,321 +59
Dec02 020304 231.50 232.75 229.50 230.00 -1.50 3,685 64,261 +703
Mar03 020304 240.75 240.75 238.00 238.25 -1.50 119 8,631 +31
Total Volume and Open Interest 69,816 430,843 -2,001
Wheat(CBOT)
Mar02 020304 271.00 273.00 268.25 270.75 +0.75 3,736 2,846 -1,476
May02 020304 279.75 280.50 276.25 278.50 unch 19,219 63,374 -2,656
Jul02 020304 286.00 287.00 282.00 284.50 -0.25 4,999 29,573 -842
Sep02 020304 291.00 291.50 287.00 288.50 -0.75 432 5,685 +111
Dec02 020304 301.00 301.00 297.00 298.50 -0.50 390 9,139 +66
Total Volume and Open Interest 28,797 111,235 -4,796
Wheat(KCBT)
Mar02 020304 279.00 280.25 277.00 278.75 -0.75 1,620 988 -1,125
May02 020304 286.75 288.50 284.50 286.25 -0.50 3,790 31,584 +300
Jul02 020304 293.75 295.00 291.50 292.50 -1.00 1,803 19,336 +68
Sep02 020304 300.50 301.00 298.50 298.50 -1.00 74 3,215 -21
Dec02 020304 310.00 310.50 308.00 309.50 -0.50 106 5,092 +17
Total Volume and Open Interest 7,448 61,085 -712
Wheat(MGE)
Mar02 020304 291.50 293.00 290.50 293.00 +3.50 355 266 -337
May02 020304 299.25 300.50 298.00 300.25 +2.00 2,740 13,657 +165
Jul02 020304 306.25 308.00 305.25 307.75 +2.00 444 4,078 -256
Sep02 020304 313.00 314.25 313.00 314.25 +1.50 320 2,498 +286
Dec02 020304 323.25 323.25 323.25 323.25 +1.25 12 1,248 -3
Total Volume and Open Interest 3,871 21,897 -145
Oats(CBOT)
Mar02 020304 235.25 240.00 235.25 240.00 +5.25 620 1,197 -412
May02 020304 205.00 209.75 204.75 209.50 +6.50 1,043 6,159 +54
Jul02 020304 178.50 179.00 177.75 178.50 +3.75 245 1,790 +29
Sep02 020304 150.00 150.50 150.00 150.50 +3.00 4 275 +0
Total Volume and Open Interest 2,018 12,059 -294
Rough Rice(CBOT)
Mar02 020304 3.54 3.56 3.48 3.48 -0.08 103 1,006 -5
May02 020304 3.79 3.79 3.69 3.69 -0.10 134 3,840 +48
Jul02 020304 4.01 4.01 3.93 3.93 -0.08 40 700 -12
Sep02 020304 4.23 4.24 4.17 4.17 -0.04 2 188 +2
Total Volume and Open Interest 304 6,912 +48
Live Cattle(CME)
Apr02 020304 74.725 75.150 74.625 74.675 unch 7,722 42,214 -675
Jun02 020304 70.100 70.450 70.075 70.325 +0.275 3,401 22,725 +365
Aug02 020304 69.775 70.100 69.775 70.000 +0.275 945 14,015 +238
Oct02 020304 71.750 72.050 71.725 71.925 +0.300 662 8,567 +244
Dec02 020304 72.425 72.750 72.425 72.675 +0.275 122 2,639 +46
Feb03 020304 73.500 73.750 73.400 73.725 +0.275 6 952 +6
Total Volume and Open Interest 12,858 91,112 +224
Feeder Cattle(CME)
Mar02 020304 81.550 81.600 81.300 81.350 -0.075 738 3,741 -274
Apr02 020304 81.800 81.800 81.350 81.375 -0.225 1,225 5,911 +524
May02 020304 82.625 82.700 82.350 82.400 -0.200 540 3,728 +127
Aug02 020304 84.125 84.200 84.025 84.150 +0.100 159 1,965 +70
Sep02 020304 83.900 84.000 83.900 84.000 unch 8 337 +5
Oct02 020304 83.900 84.100 83.900 83.950 unch 25 312 +7
Nov02 020304 84.700 84.700 84.700 84.700 unch 9 171 +1
Total Volume and Open Interest 2,706 16,177 +459
Lean Hogs(CME)
Apr02 020304 59.750 59.900 59.550 59.675 -0.200 3,554 16,993 -142
May02 020304 67.200 67.225 66.650 66.925 unch 114 2,636 -50
Jun02 020304 66.700 67.150 66.500 67.050 +0.300 1,314 5,273 +5
Jul02 020304 63.050 63.250 63.000 63.225 +0.175 73 2,342 +37
Aug02 020304 60.800 61.075 60.800 61.075 +0.075 36 1,023 -9
Oct02 020304 52.350 52.350 52.000 52.100 -0.250 65 967 +3
Dec02 020304 49.800 49.800 49.650 49.675 -0.125 29 638 +15
Feb03 020304 51.100 51.100 51.100 51.100 -0.125 5 81 +4
Total Volume and Open Interest 5,190 29,953 -137
Pork Bellies(CME)
Mar02 020304 82.225 82.225 80.500 81.600 -0.625 295 750 -49
May02 020304 83.500 83.550 81.825 82.650 -0.850 587 2,311 +147
Jul02 020304 84.200 84.300 82.650 83.550 -0.650 42 244 +12
Aug02 020304 81.800 81.800 81.475 81.475 -0.525 1 27 +1
Feb03 020304 73.900 73.900 73.900 73.900 unch 0 5 +0
Total Volume and Open Interest 925 3,338 +111
Cocoa(NYBOT)
Mar02 020304 1520 1523 1505 1514 -1 70 502 -30
May02 020304 1495 1502 1487 1491 -4 5,394 33,442 +135
Jul02 020304 1488 1490 1478 1481 -3 551 14,789 +173
Sep02 020304 1468 1469 1459 1462 -2 816 9,052 +328
Dec02 020304 1407 1407 1402 1402 -4 738 10,906 +326
Mar03 020304 1356 1360 1349 1350 -5 386 10,185 -72
May03 020304 1340 1340 1335 1335 -5 202 4,697 +200
Total Volume and Open Interest 8,238 96,455 +1,136
Coffee "C"(NYBOT)
Mar02 020304 47.50 47.50 45.70 45.75 -0.10 230 1,185 -130
May02 020304 47.95 47.95 46.75 47.30 -0.05 5,110 32,897 +239
Jul02 020304 49.75 50.00 49.00 49.40 -0.05 702 13,516 +65
Sep02 020304 51.90 52.00 51.30 51.30 -0.05 182 7,885 +51
Dec02 020304 53.75 53.90 53.15 53.40 +0.15 315 5,134 +84
Mar03 020304 55.15 55.15 54.70 54.70 +0.05 123 3,096 +32
Total Volume and Open Interest 6,703 64,318 +353
Orange Juice(NYBOT)
Mar02 020304 92.95 92.95 92.25 92.25 +0.20 445 828 -195
May02 020304 91.40 91.40 90.10 90.35 +0.50 1,148 10,480 +17
Jul02 020304 90.50 90.50 89.30 89.90 +0.60 51 1,757 +2
Sep02 020304 89.50 89.60 89.50 89.50 +0.25 105 598 +22
Nov02 020304 90.50 90.50 89.25 89.25 +0.20 159 1,485 +20
Total Volume and Open Interest 2,027 15,852 -68
Sugar #11(NYBOT)
May02 020304 6.05 6.16 5.92 5.96 -0.01 19,992 92,116 -2,597
Jul02 020304 5.40 5.51 5.31 5.34 -0.03 4,939 46,530 +838
Oct02 020304 5.51 5.64 5.45 5.46 -0.03 3,567 30,897 +614
Mar03 020304 5.93 6.02 5.86 5.86 -0.01 2,985 12,640 +1,030
May03 020304 5.92 6.06 5.91 5.91 -0.01 219 4,082 +12
Total Volume and Open Interest 32,809 197,918 -1,042
London Cocoa(LCE)
Mar02 020304 1143 1152 1138 1140 -2 1,864 34,065 -1,252
May02 020304 1164 1173 1160 1161 -2 3,500 41,700 -9
Jul02 020304 1182 1190 1178 1179 -1 1,559 37,913 +188
Sep02 020304 1150 1155 1143 1144 -3 845 14,494 -74
Dec02 020304 1088 1091 1079 1081 -3 1,467 14,030 +220
Mar03 020304 1051 1054 1041 1045 -3 808 14,289 -8
May03 020304 1048 1048 1041 1041 -3 20 3,103 +5
Total Volume and Open Interest 10,094 165,984 -904
London Coffee(LCE)
Mar02 020304 445.00 488.00 445.00 487.00 +40.00 631 5,452 -927
May02 020304 449.00 484.00 449.00 480.00 +28.00 2,856 43,281 +988
Jul02 020304 457.00 490.00 457.00 487.00 +29.00 878 24,121 -40
Sep02 020304 468.00 496.00 468.00 495.00 +27.00 305 19,538 +63
Nov02 020304 487.00 503.00 484.00 501.00 +25.00 161 9,722 +21
Jan03 020304 498.00 508.00 494.00 508.00 +25.00 4 3,782 +0
Total Volume and Open Interest 4,957 107,354 +154
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020304 216.10 219.10 216.10 217.40 +1.00 2,098 17,029 -493
Aug02 020304 196.40 198.70 196.00 196.90 +0.50 687 16,524 +365
Oct02 020304 183.00 184.00 181.50 181.90 +0.50 316 8,934 +295
Dec02 020304 183.50 184.00 182.10 182.10 -0.80 40 1,887 -14
Total Volume and Open Interest 3,169 47,578 +181
Cotton(NYBOT)
Mar02 020304 34.50 35.20 34.50 34.60 +0.05 9 68 -17
May02 020304 36.06 36.45 35.75 35.90 -0.16 3,638 27,298 -189
Jul02 020304 37.60 37.90 37.30 37.40 -0.15 793 16,163 +51
Oct02 020304 39.85 39.85 39.60 39.60 -0.30 2 572 +2
Dec02 020304 41.25 41.40 40.90 40.91 -0.27 370 15,562 +49
Mar03 020304 42.40 42.40 42.40 42.40 -0.35 30 1,524 -8
Total Volume and Open Interest 4,842 63,425 -112
Lumber(CME)
Mar02 020304 303.6 309.1 302.6 303.0 +1.4 650 1,200 -161
May02 020304 306.5 309.5 303.5 305.1 +4.0 730 1,152 +51
Jul02 020304 303.0 306.5 303.0 303.9 +2.0 96 193 +19
Sep02 020304 305.0 306.0 303.0 303.3 +1.8 10 90 +9
Total Volume and Open Interest 1,487 2,649 -82
Crude Oil(NYM)
Apr02 020304 22.20 22.60 22.13 22.45 +0.05 122,518 121,859 -3,581
May02 020304 22.42 22.81 22.38 22.69 +0.05 52,567 73,835 +3,587
Jun02 020304 22.53 22.87 22.50 22.75 +0.04 28,062 50,116 +2,756
Jul02 020304 22.48 22.73 22.41 22.68 +0.04 5,113 23,855 +1,113
Aug02 020304 22.50 22.65 22.41 22.60 +0.04 3,723 18,662 +1,073
Sep02 020304 22.34 22.55 22.30 22.52 +0.04 978 18,053 +146
Oct02 020304 22.35 22.46 22.20 22.46 +0.04 306 13,098 +30
Nov02 020304 22.28 22.40 22.20 22.40 +0.04 747 10,075 +181
Dec02 020304 22.20 22.35 22.15 22.34 +0.04 5,163 41,269 +660
Jan03 020304 22.14 22.28 22.08 22.28 +0.04 593 12,432 -408
Total Volume and Open Interest 225,566 468,425 +5,145
Heating Oil(NYM)
Apr02 020304 58.50 59.20 57.90 58.45 -0.42 28,678 54,388 -271
May02 020304 58.70 59.20 58.10 58.49 -0.46 7,116 21,532 +382
Jun02 020304 58.75 59.25 58.40 58.64 -0.46 3,462 20,105 +412
Jul02 020304 59.00 59.15 58.70 58.99 -0.46 1,000 10,798 +228
Aug02 020304 59.70 60.00 59.60 59.64 -0.46 601 10,415 +408
Sep02 020304 60.40 60.90 60.40 60.44 -0.46 575 8,198 +350
Oct02 020304 61.40 61.70 61.24 61.24 -0.46 33 5,740 +39
Nov02 020304 61.90 62.65 61.90 61.99 -0.46 18 4,638 +12
Dec02 020304 62.50 63.00 62.50 62.64 -0.46 1,624 11,158 -313
Jan03 020304 63.20 63.45 63.00 63.09 -0.46 78 5,823 +91
Total Volume and Open Interest 43,268 164,275 +140
Unleaded Gas(NYM)
Apr02 020304 70.50 70.95 69.40 70.71 +0.11 31,645 48,522 +1,411
May02 020304 71.40 71.60 70.20 71.36 +0.20 8,918 22,717 -41
Jun02 020304 71.30 71.60 70.30 71.48 +0.22 2,749 18,987 -366
Jul02 020304 70.90 70.90 70.00 70.80 +0.20 1,739 12,084 +77
Aug02 020304 69.00 69.45 69.00 69.45 +0.16 1,442 13,012 -803
Sep02 020304 67.50 67.60 67.00 67.58 +0.11 215 11,905 +31
Oct02 020304 64.63 64.63 64.63 64.63 +0.06 6 825 +0
Nov02 020304 63.58 63.58 63.58 63.58 +0.01 1 406 +1
Total Volume and Open Interest 46,815 129,645 -1,957
Natural Gas(NYM)
Apr02 020304 2.485 2.500 2.445 2.488 +0.129 32,841 70,896 +562
May02 020304 2.520 2.540 2.490 2.533 +0.117 9,362 30,616 +921
Jun02 020304 2.575 2.600 2.565 2.590 +0.111 2,981 30,395 -252
Jul02 020304 2.640 2.650 2.610 2.644 +0.107 2,550 22,585 -43
Aug02 020304 2.680 2.700 2.665 2.694 +0.102 2,376 34,185 -673
Sep02 020304 2.690 2.710 2.680 2.704 +0.097 1,696 23,072 +344
Oct02 020304 2.740 2.760 2.720 2.745 +0.093 4,912 45,040 +1,242
Nov02 020304 2.990 3.025 2.990 3.008 +0.084 630 24,898 +40
Total Volume and Open Interest 72,778 497,894 +5,457
Brent Crude Oil(IPE)
Apr02 020304 21.85 22.02 21.62 21.94 +0.05 51,922 56,784 -4,446
May02 020304 21.74 22.07 21.68 21.99 +0.07 29,429 64,052 +6,757
Jun02 020304 21.72 21.88 21.51 21.81 +0.04 11,990 44,220 +2,706
Jul02 020304 21.53 21.74 21.45 21.70 +0.06 2,227 21,217 +555
Aug02 020304 21.47 21.63 21.40 21.63 +0.05 1,707 8,641 -30
Sep02 020304 21.42 21.60 21.37 21.58 +0.05 898 9,393 -456
Oct02 020304 21.46 21.52 21.42 21.52 +0.05 8 7,713 -54
Nov02 020304 21.32 21.45 21.32 21.45 +0.04 124 3,734 +0
Total Volume and Open Interest 101,648 273,707 +6,425
Gas Oil(IPE)
Mar02 020304 176.50 177.75 174.50 175.75 -1.75 15,230 29,733 -694
Apr02 020304 179.00 179.75 177.00 178.50 -1.50 13,781 31,707 +1,973
May02 020304 180.75 181.00 179.00 180.50 -2.00 3,456 15,133 +902
Jun02 020304 181.75 183.25 181.25 182.25 -1.50 2,859 23,337 +10
Jul02 020304 183.75 184.00 183.75 184.00 -1.25 703 5,750 +247
Aug02 020304 185.75 185.75 185.75 185.75 -1.25 50 5,253 +50
Sep02 020304 187.50 187.50 187.50 187.50 -1.25 200 6,110 +0
Oct02 020304 189.00 189.25 189.00 189.25 -1.25 975 6,626 +47
Total Volume and Open Interest 42,237 172,857 +1,231
US Dollar Index(NYBOT)
Mar02 020304 119.55 119.55 118.67 118.91 -0.58 911 8,196 +146
Jun02 020304 120.00 120.00 119.21 119.38 -0.60 79 2,468 +7
Sep02 020304 119.83 119.83 119.83 119.83 -0.60 0 10 +0
Total Volume and Open Interest 991 10,681 +153
Australian Dollar(IMM)
Mar02 020304 52.04 52.10 51.92 51.94 +0.04 2,173 22,053 +440
Jun02 020304 51.76 51.85 51.62 51.64 +0.04 246 2,062 +274
Sep02 020304 51.34 51.34 51.34 51.34 +0.04 2 2 -1
Total Volume and Open Interest 2,421 24,152 +713
British Pound(IMM)
Mar02 020304 141.70 142.40 141.70 142.14 +0.40 5,465 28,039 -739
Jun02 020304 141.00 141.64 141.00 141.44 +0.40 93 1,713 -236
Sep02 020304 140.68 140.68 140.68 140.68 +0.40 0 2 +0
Total Volume and Open Interest 5,558 29,754 -975
Canadian Dollar(IMM)
Mar02 020304 62.82 63.00 62.81 62.87 +0.06 20,868 63,364 -5,550
Jun02 020304 62.80 62.94 62.77 62.83 +0.06 1,454 8,754 -612
Sep02 020304 62.76 62.90 62.76 62.82 +0.06 212 2,097 +19
Dec02 020304 62.86 62.86 62.78 62.83 +0.06 71 1,403 +70
Total Volume and Open Interest 22,627 75,886 -6,056
Japanese Yen(IMM)
Mar02 020304 75.72 75.89 75.61 75.67 +0.58 11,397 97,810 -774
Jun02 020304 76.07 76.27 75.98 76.03 +0.59 328 22,691 +138
Sep02 020304 76.38 76.54 76.38 76.45 +0.60 0 110 +0
Total Volume and Open Interest 11,725 121,052 -636
Swiss Franc(IMM)
Mar02 020304 58.51 58.99 58.49 58.85 +0.26 8,868 44,743 +1,385
Jun02 020304 58.50 59.01 58.50 58.87 +0.26 182 1,456 -4
Sep02 020304 58.92 58.92 58.92 58.92 +0.26 2 19 +2
Total Volume and Open Interest 9,052 46,254 +1,383
EuroFX(IMM)
Mar02 020304 86.40 87.10 86.39 86.88 +0.42 13,691 108,797 -1,068
Jun02 020304 86.08 86.77 86.08 86.57 +0.42 608 8,451 +84
Sep02 020304 86.31 86.31 86.31 86.31 +0.42 0 223 +0
Total Volume and Open Interest 14,299 117,728 -984
Mexican Peso(IMM)
Mar02 020304 11005.0 11020.0 10970.0 10987.0 +7.0 9,080 31,683 +1,624
Jun02 020304 10855.0 10860.0 10820.0 10820.0 +10.0 1,117 6,575 -170
Total Volume and Open Interest 10,197 40,337 +1,454
30-Year T-Bonds(CBOT)
Mar02 020304 102~30 103~00 102~10 102~29 -0~03 67,024 136,828 -35,823
Jun02 020304 101~20 101~26 101~05 101~23 -0~03 275,201 353,369 +24,860
Sep02 020304 100~17 100~21 100~03 100~21 -0~03 107 29,203 -74
Total Volume and Open Interest 342,332 519,587 -11,048
Municipal Bonds(CBOT)
Mar02 020304 104~07 104~13 104~00 104~12 -0~02 1,098 4,686 -733
Jun02 020304 102~28 103~02 102~19 103~00 -0~02 1,054 2,559 +533
Total Volume and Open Interest 2,152 7,245 -200
10-Year T-Notes(CBOT)
Mar02 020304 106~120 106~150 106~005 106~105 -0~060 106,153 229,821 -42,426
Jun02 020304 105~025 105~040 104~210 104~315 -0~060 363,719 449,696 +25,914
Total Volume and Open Interest 470,128 681,704 -16,339
5-Year T-Notes(CBOT)
Mar02 020304 106~205 106~225 106~150 106~225 -0~030 33,306 177,118 -18,769
Jun02 020304 105~195 105~220 105~135 105~215 -0~045 107,141 392,539 +36,325
Sep02 020304 104~175 104~175 104~175 104~175 -0~045 1 1  
Total Volume and Open Interest 140,448 569,658  
2 Year T-Notes(CBOT)
Mar02 020304 104~116 104~118 104~109 104~117 -0~007 11,535 39,119 -7,067
Jun02 020304 104~005 104~008 103~121 104~004 -0~010 18,094 70,335 +5,191
Total Volume and Open Interest 29,629 109,454 -1,876
3-Mth T-Bills(IMM)
Jun02 020304 98.01 98.01 98.01 98.01 unch 1 5 +0
Total Volume and Open Interest 2 757 +0
Eurodollars(IMM)
Mar02 020304 98.037 98.045 98.027 98.045 -0.003 98,619 747,889 -20,014
Jun02 020304 97.700 97.705 97.665 97.700 -0.020 175,325 699,701 -12,407
Sep02 020304 97.165 97.180 97.125 97.175 -0.015 264,964 642,252 +8,966
Dec02 020304 96.540 96.560 96.490 96.555 -0.025 280,454 773,419 -3,729
Mar03 020304 95.965 95.970 95.900 95.970 -0.045 113,584 399,458 +8,616
Jun03 020304 95.470 95.470 95.395 95.465 -0.050 64,634 270,575 -8,381
Sep03 020304 95.110 95.110 95.045 95.110 -0.045 40,263 226,441 -2,445
Dec03 020304 94.840 94.855 94.770 94.850 -0.030 31,491 169,659 +2,065
Mar04 020304 94.670 94.690 94.620 94.680 -0.035 17,781 119,273 +3,282
Jun04 020304 94.490 94.510 94.450 94.500 -0.035 13,963 119,850 -1,171
Sep04 020304 94.345 94.375 94.305 94.360 -0.035 11,320 109,802 +1,570
Dec04 020304 94.185 94.205 94.155 94.200 -0.035 16,913 87,568 +4,429
Total Volume and Open Interest 1,200,170 4,968,816 -24,828
3-Mth Euro-Yen(IMM)
Mar02 020304 99.87 99.87 99.87 99.87 +0.01 379 12,420 +199
Jun02 020304 99.89 99.89 99.89 99.89 +0.02 171 11,831 +165
Sep02 020304 99.87 99.87 99.86 99.87 +0.02 5 2,843 -77
Dec02 020304 99.84 99.84 99.84 99.84 +0.01 0 2,458 +0
Mar03 020304 99.80 99.80 99.80 99.80 +0.02 0 1,703 +79
Jun03 020304 99.78 99.79 99.78 99.79 +0.02 28 1,832 -21
Sep03 020304 99.72 99.72 99.72 99.72 +0.01 0 1,170 -1
Dec03 020304 99.65 99.65 99.65 99.65 +0.01 0 148 -32
Mar04 020304 99.56 99.56 99.56 99.56 +0.03 0 338 +0
Jun04 020304 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 583 34,806 +312
3-Mth Euro-Yen(SIMEX)
Mar02 020304 99.86 99.87 99.86 99.87 +0.01 678 78,819 +271
Jun02 020304 99.88 99.89 99.88 99.89 +0.01 4,350 96,737 -610
Sep02 020304 99.86 99.87 99.86 99.86 +0.01 2,786 39,818 +1,087
Dec02 020304 99.82 99.84 99.82 99.84 +0.01 1,067 20,739 +90
Mar03 020304 99.78 99.79 99.78 99.79 +0.01 1,407 29,054 +951
Jun03 020304 99.77 99.78 99.77 99.78 +0.01 44 26,069 +9
Sep03 020304 99.73 99.73 99.72 99.72 +0.01 1,148 17,307 +417
Dec03 020304 99.65 99.65 99.65 99.65 +0.01 564 7,968 +464
Total Volume and Open Interest 12,044 333,078 +2,679
German Euro-Bund(EUREX)
Mar02 020304 107.05 107.15 106.85 107.05 -0.19 691,819 573,424 -50,373
Jun02 020304 106.32 106.46 106.17 106.37 -0.20 60,945 152,573 +27,684
Sep02 020304 106.10 106.10 106.10 106.10 -0.14 1,445 885 +10
Total Volume and Open Interest 754,209 726,882 -22,679
German Euro-Bobl(EUREX)
Mar02 020304 105.90 105.95 105.79 105.92 -0.11 396,530 359,568 -16,505
Jun02 020304 105.08 105.18 105.02 105.16 -0.11 53,331 154,349 +34,629
Sep02 020304 104.82 104.82 104.82 104.82 -0.15 2,467 860 +100
Total Volume and Open Interest 452,328 514,777 +18,224
Long Gilt(LIFFE)
Mar02 020304 113~17 113~26 113~17 113~24 -0~02 12,147 26,236 -2,499
Jun02 020304 112~18 112~27 112~17 112~25 -0~02 25,540 56,754 +6,601
Total Volume and Open Interest 37,687 82,990 +4,102
3-Mth Short Sterling(LIFFE)
Mar02 020304 95.91 95.91 95.88 95.90 -0.02 20,050 0 +0
Jun02 020304 95.60 95.61 95.56 95.59 -0.04 29,587 0 +0
Sep02 020304 95.22 95.24 95.17 95.20 -0.08 43,313 0 +0
Total Volume and Open Interest 155,541    
3-Mth Euribor(LIFFE)
Mar02 020304 96.630 96.635 96.625 96.630 -0.005 29,384 554,824 -6,413
Jun02 020304 96.530 96.535 96.500 96.525 -0.015 52,974 504,334 +2,673
Sep02 020304 96.305 96.340 96.255 96.290 -0.050 56,294 377,295 +1,057
Total Volume and Open Interest 243,584 2,264,552 -110
3-Mth Aus T-Bills(SFE)
Mar02 020304 95.65 95.66 95.64 95.66 -0.01 3,285 115,089 -7,141
Jun02 020304 95.31 95.32 95.26 95.29 -0.11 9,359 149,565 +7,766
Sep02 020304 94.92 94.94 94.88 94.91 -0.15 2,869 54,328 +1,913
Dec02 020304 94.52 94.53 94.48 94.51 -0.16 1,556 36,862 +1,799
Mar03 020304 94.19 94.19 94.15 94.17 -0.18 634 15,282 +505
Jun03 020304 93.92 93.92 93.87 93.92 -0.17 244 11,996 +135
Sep03 020304 93.70 93.73 93.69 93.73 -0.17 285 12,776 +155
Dec03 020304 93.60 93.61 93.58 93.61 -0.17 566 6,408 +491
Mar04 020304 93.55 93.55 93.54 93.55 -0.16 388 3,538 +313
Jun04 020304 93.52 93.52 93.51 93.51 -0.16 40 1,908 +40
Total Volume and Open Interest 19,226 410,225 +5,976
10-Year Aus T-Bonds(SFE)
Mar02 020304 93.83 93.83 93.75 93.79 -0.17 891 175,347 +19,879
Jun02 020304 93.75 93.75 93.67 93.69 -0.18 63 1,178 +645
Total Volume and Open Interest 13,837 156,001 -9,413
3-Year Aus T-Bonds(SFE)
Mar02 020304 94.31 94.32 94.25 94.30 -0.17 35,173 467,419 +395
Jun02 020304 94.14 94.14 94.10 94.13 -0.18 297 1,541 +901
Total Volume and Open Interest 35,470 468,960 +1,296
Gold(CMX)
Apr02 020304 298.8 299.0 297.0 297.1 -1.3 25,415 90,563 +3,094
Jun02 020304 299.2 299.8 297.7 297.9 -1.3 951 14,451 +479
Aug02 020304 299.7 299.7 298.6 298.6 -1.3 198 4,175 +106
Oct02 020304 300.2 300.2 299.3 299.3 -1.3 26 3,289 -26
Dec02 020304 302.0 302.0 300.0 300.0 -1.2 337 13,062 -97
Feb03 020304 300.8 300.8 300.8 300.8 -1.2 8 5,614 -3
Total Volume and Open Interest 26,935 145,292 +3,552
Silver(CMX)
Mar02 020304 463.0 463.0 457.0 458.7 +3.8 215 665 -332
May02 020304 463.0 464.0 458.0 460.2 +3.5 13,140 40,215 +773
Jul02 020304 464.0 464.5 459.0 461.2 +3.5 2,024 11,599 +413
Sep02 020304 462.0 462.0 462.0 462.0 +3.5 12 1,848 -3
Dec02 020304 468.0 468.0 462.0 463.5 +3.5 88 7,168 +3
Total Volume and Open Interest 15,687 64,836 +931
Platinum(NYM)
Apr02 020304 512.5 514.5 506.5 512.0 +14.1 785 5,847 +56
Jul02 020304 498.0 504.0 498.0 504.0 +14.1 95 1,039 +36
Oct02 020304 499.0 499.0 499.0 499.0 +14.1 0 41 +0
Total Volume and Open Interest 880 6,927 +92
Palladium(NYME)
Mar02 020304 377.00 379.50 377.00 379.50 +4.50 43 201 -63
Jun02 020304 368.00 375.00 368.00 372.50 -0.50 78 901 +21
Sep02 020304 370.50 370.50 370.50 370.50 -0.50 1 17 -1
Total Volume and Open Interest 122 1,119 -43
Copper(CMX)
Mar02 020304 73.60 74.05 73.50 73.65 +1.00 1,495 3,220 -648
May02 020304 74.10 74.70 74.00 74.15 +0.90 9,891 33,147 +1,547
Jul02 020304 74.70 75.10 74.50 74.60 +0.90 325 8,780 +31
Sep02 020304 75.15 75.50 75.05 75.05 +0.90 608 8,517 +43
Dec02 020304 76.20 76.50 75.75 75.75 +0.90 30 7,270 +0
Total Volume and Open Interest 12,700 73,231 +1,138
DJIA Index(CBOT)
Mar02 020304 10420 10609 10385 10572 +195 25,891 39,314 +2,148
Jun02 020304 10425 10610 10400 10582 +196 608 6,741 +440
Sep02 020304 10500 10625 10500 10600 +201 2 79 +2
Dec02 020304 10510 10629 10510 10629 +206 2 130 +2
Total Volume and Open Interest 26,503 46,264 +2,592
S & P 500(CME)
Mar02 020304 1134.00 1154.90 1132.00 1151.70 +19.20 90,702 392,845 -4,695
Jun02 020304 1137.50 1157.50 1134.00 1154.10 +19.30 25,098 134,039 +9,821
Sep02 020304 1157.10 1157.10 1157.10 1157.10 +19.60 1,472 16,435 +1,472
Dec02 020304 1161.60 1161.60 1161.60 1161.60 +20.30 5 605 +1
Total Volume and Open Interest 117,279 544,114 +6,600
S & P 500 E-Mini(Globex)
Mar02 020304 1131.00 1154.75 1130.00 1151.75 +19.25 272,762 159,008 +7,926
Jun02 020304 1134.00 1157.00 1132.00 1154.00 +19.25 285 289 +169
Total Volume and Open Interest 273,047 159,297 +8,095
NASDAQ 100(CME)
Mar02 020304 1434.00 1497.00 1423.00 1493.50 +57.00 18,901 54,254 -969
Jun02 020304 1444.00 1504.00 1444.00 1501.00 +57.50 580 784 +465
Sep02 020304 1508.50 1508.50 1508.50 1508.50 +58.00      
Total Volume and Open Interest 19,481 55,038 -504
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020304 1431.0 1497.0 1423.0 1493.5 +57.0 187,684 95,480 +3,869
Jun02 020304 1444.0 1502.0 1431.5 1501.0 +57.5 445 432 +381
Total Volume and Open Interest 188,129 95,912 +4,250
NYSE Composite(NYBOT)
Mar02 020304 590.00 599.00 590.00 598.00 +9.00 472 3,599 -2
Jun02 020304 596.00 598.60 594.75 598.60 +9.00 20 449 +10
Sep02 020304 599.20 599.20 599.20 599.20 +9.00 0 210 +0
Total Volume and Open Interest 492 4,258 +8
S & P Midcap 400(CME)
Mar02 020304 517.45 529.50 516.75 528.00 +11.25 1,192 13,760 -26
Jun02 020304 527.00 529.50 527.00 529.50 +11.40 159 1,298 +159
Sep02 020304 533.50 533.50 533.50 533.50 +11.40      
Total Volume and Open Interest 1,351 15,058 +133
Russell 2000(CME)
Mar02 020304 479.25 489.75 479.25 487.50 +8.90 2,964 26,599 +390
Jun02 020304 479.50 490.50 479.50 488.45 +9.00 2 396 +1
Sep02 020304 490.45 490.45 490.45 490.45 +9.00      
Total Volume and Open Interest 2,966 26,995 +391
Value Line(KCBT)
Mar02 020304 1242.00 1267.00 1241.00 1264.00 +25.25 76 392 +24
Total Volume and Open Interest 76 392 +24
Nikkei 225(CME)
Mar02 020304 11270 11690 11270 11655 +655 4,274 16,408 -71
Jun02 020304 11300 11680 11300 11640 +665 621 813 +495
Total Volume and Open Interest 4,895 17,227 +424
Nikkei 225(SIMEX)
Mar02 020304 10990 11445 10990 11365 +520 16,261 99,001 +2,007
Jun02 020304 10975 11400 10970 11320 +510 262 10,182 +1,332
Sep02 020304 11310 11310 11310 11310 +510      
Total Volume and Open Interest 16,523 109,483 +3,339
CAC 40(MATIF)
Mar02 020304 4534.0 4639.0 4534.0 4630.0 +130.0 42,170 428,964 +7,467
Apr02 020304 4597.0 4627.0 4583.5 4626.5 +121.0 2 10,667 +2
May02 020304 4546.0 4599.5 4546.0 4599.5 +122.0      
Total Volume and Open Interest 42,184 489,937  
DAX Index(EUREX)
Mar02 020304 5170.5 5272.0 5166.0 5245.0 +125.0 48,895 163,887 -888
Jun02 020304 5222.0 5315.0 5217.0 5293.5 +126.5 2,620 30,515 +1,876
Sep02 020304 5290.0 5338.5 5290.0 5338.5 +126.5 7 2,954 +1
Total Volume and Open Interest 51,522 197,356 +989
FT-SE 100(LIFFE)
Mar02 020304 5207.00 5266.00 5181.00 5241.00 +76.00 43,958 403,091 -1,717
Jun02 020304 5218.50 5278.00 5197.50 5253.00 +77.00 9,448 59,271 +4,058
Sep02 020304 5260.00 5280.50 5222.50 5273.50 +80.00 1,026 4,924 +312
Total Volume and Open Interest 54,432 467,286 +2,653
SPI 200(SFE)
Mar02 020304 3410.0 3419.0 3402.0 3408.0 +14.0 10,592 136,481 +5,461
Jun02 020304 3430.0 3430.0 3419.0 3423.0 +15.0 14 1,975 +14
Sep02 020304 3432.0 3432.0 3432.0 3432.0 +15.0 0 744 +0
Total Volume and Open Interest 10,606 140,042 +5,475
GSCI(CME)
Mar02 020304 180.90 181.45 180.50 181.45 +0.75 474 21,375 -452
Apr02 020304 182.20 182.95 182.20 182.55 +0.95 0 57 +0
May02 020304 183.00 183.00 183.00 183.00 +1.00      
Total Volume and Open Interest 474 21,432 -452
Bridge CRB Index(NYBOT)
Apr02 020304 194.50 195.75 194.50 194.95 +0.50 42 352 -16
Jun02 020304 197.25 197.25 197.00 197.25 +0.50 5 123 +2
Aug02 020304 199.55 199.55 199.55 199.55 +0.50 0 50 +0
Total Volume and Open Interest 47 526 -14
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

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!!!