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 Tue March 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020305 446.00 451.00 445.50 449.00 +5.50 6,178 6,937 -2,505
May02 020305 453.50 458.50 452.75 457.25 +6.25 31,379 75,333 +853
Jul02 020305 458.00 463.50 457.50 462.75 +7.00 5,676 44,896 +803
Aug02 020305 459.00 463.50 458.00 462.25 +6.75 290 4,609 +129
Sep02 020305 459.00 464.00 458.50 463.00 +6.50 53 2,013 -41
Nov02 020305 463.50 468.50 463.00 467.25 +6.00 1,950 23,203 +121
Jan03 020305 470.00 474.00 470.00 473.50 +6.00 11 1,285 +6
Total Volume and Open Interest 45,541 159,283 -630
Soybean Meal(CBOT)
Mar02 020305 156.00 157.50 155.90 156.60 +1.00 3,097 7,018 -458
May02 020305 154.40 155.80 154.20 154.80 +1.00 11,099 47,005 +195
Jul02 020305 154.90 155.90 154.70 155.10 +1.10 3,164 32,740 -269
Aug02 020305 154.30 155.20 154.20 154.50 +1.30 617 9,668 -270
Sep02 020305 154.00 154.20 153.50 154.00 +1.30 95 8,859 -19
Oct02 020305 152.40 153.50 152.40 152.50 +1.50 60 6,110 -4
Dec02 020305 153.00 154.30 152.70 153.90 +1.70 275 19,106 +82
Jan03 020305 154.00 154.30 153.50 153.50 +1.00 1 1,868 +1
Total Volume and Open Interest 18,431 133,557 -730
Soybean Oil(CBOT)
Mar02 020305 15.76 16.05 15.70 16.02 +0.32 7,387 6,148 -635
May02 020305 15.95 16.27 15.90 16.17 +0.28 19,583 64,994 -2,091
Jul02 020305 16.17 16.50 16.13 16.38 +0.27 4,278 41,075 +384
Aug02 020305 16.28 16.60 16.28 16.48 +0.27 425 8,365 -231
Sep02 020305 16.43 16.73 16.43 16.60 +0.27 1,201 8,428 +978
Oct02 020305 16.60 16.80 16.60 16.74 +0.29 929 7,129 +718
Dec02 020305 16.82 17.10 16.80 17.03 +0.23 547 13,737 -92
Jan03 020305 17.17 17.17 17.17 17.17 +0.22 59 1,435 +4
Total Volume and Open Interest 34,412 156,576 -962
Canola(WCE)
Mar02 020305 338.0 338.0 337.9 337.9 +1.6 442 203 -212
May02 020305 341.5 343.7 341.5 342.4 +1.2 2,841 29,199 +210
Jul02 020305 342.8 344.1 342.6 343.6 +2.1 1,020 9,518 +175
Sep02 020305 332.0 332.0 332.0 332.0 +2.9 0 106 +0
Nov02 020305 328.6 331.8 328.5 331.0 +3.5 1,569 13,365 +45
Total Volume and Open Interest 5,872 52,392 +218
Corn(CBOT)
Mar02 020305 199.75 202.75 199.75 202.50 +3.25 9,274 5,225 -2,377
May02 020305 208.50 209.75 208.00 209.50 +1.75 27,509 201,363 +108
Jul02 020305 215.50 217.00 215.25 216.50 +1.50 5,910 110,346 -144
Sep02 020305 221.50 223.25 221.50 222.50 +1.50 1,012 31,756 +435
Dec02 020305 230.00 231.75 230.00 231.00 +1.00 4,154 65,509 +1,248
Mar03 020305 238.50 240.00 238.50 239.25 +1.00 494 8,966 +335
Total Volume and Open Interest 48,545 430,495 -348
Wheat(CBOT)
Mar02 020305 272.00 275.00 271.75 274.25 +3.50 2,675 1,855 -991
May02 020305 280.50 284.00 280.50 282.00 +3.50 12,974 63,377 +3
Jul02 020305 287.00 290.50 286.25 288.25 +3.75 4,465 29,956 +383
Sep02 020305 291.00 294.50 291.00 292.75 +4.25 387 5,834 +149
Dec02 020305 300.00 303.50 300.00 302.75 +4.25 234 9,077 -62
Total Volume and Open Interest 20,781 110,733 -502
Wheat(KCBT)
Mar02 020305 281.50 283.00 281.50 283.00 +4.25 614 788 -200
May02 020305 287.50 291.00 287.50 289.00 +2.75 2,687 31,827 +243
Jul02 020305 294.50 297.00 294.00 295.50 +3.00 919 19,508 +172
Sep02 020305 300.50 302.50 300.50 301.00 +2.50 86 3,240 +25
Dec02 020305 310.50 312.25 310.50 311.25 +1.75 93 5,091 -1
Total Volume and Open Interest 4,449 61,374 +289
Wheat(MGE)
Mar02 020305 294.50 294.50 293.50 293.50 +0.50 105 228 -38
May02 020305 301.00 303.00 300.25 300.75 +0.50 1,110 13,799 +142
Jul02 020305 308.75 310.25 308.50 308.75 +1.00 131 4,036 -42
Sep02 020305 316.00 317.25 316.00 316.00 +1.75 14 2,391 -107
Dec02 020305 325.00 325.75 325.00 325.75 +2.50 0 1,248 +0
Total Volume and Open Interest 1,363 21,855 -42
Oats(CBOT)
Mar02 020305 241.00 241.00 238.50 238.75 -1.25 612 950 -247
May02 020305 210.50 212.00 207.25 207.50 -2.00 1,925 6,460 +301
Jul02 020305 179.50 180.00 176.50 177.75 -0.75 441 1,811 +21
Sep02 020305 149.00 150.50 149.00 149.75 -0.75 14 282 +7
Total Volume and Open Interest 3,468 12,082 +23
Rough Rice(CBOT)
Mar02 020305 3.48 3.48 3.45 3.47 -0.01 293 315 -691
May02 020305 3.71 3.72 3.62 3.69 0.00 247 3,977 +137
Jul02 020305 3.90 3.95 3.85 3.90 -0.03 152 830 +130
Sep02 020305 4.14 4.14 4.10 4.14 -0.03 8 191 +3
Total Volume and Open Interest 769 6,559 -353
Live Cattle(CME)
Apr02 020305 74.600 74.650 74.000 74.200 -0.475 5,449 41,390 -824
Jun02 020305 70.250 70.300 69.775 69.975 -0.350 2,637 23,445 +720
Aug02 020305 69.900 69.950 69.600 69.750 -0.250 1,023 13,934 -81
Oct02 020305 71.850 71.875 71.575 71.750 -0.175 798 9,037 +470
Dec02 020305 72.600 72.700 72.400 72.450 -0.225 165 2,683 +44
Feb03 020305 73.600 73.600 73.250 73.500 -0.225 73 1,006 +54
Total Volume and Open Interest 10,145 91,495 +383
Feeder Cattle(CME)
Mar02 020305 81.400 81.550 81.250 81.375 +0.025 628 3,633 -108
Apr02 020305 81.400 81.400 81.050 81.125 -0.250 791 5,948 +37
May02 020305 82.300 82.400 82.025 82.075 -0.325 659 3,936 +208
Aug02 020305 84.000 84.100 83.850 83.975 -0.175 173 1,977 +12
Sep02 020305 83.950 83.950 83.900 83.900 -0.100 17 344 +7
Oct02 020305 84.000 84.000 83.900 83.900 -0.050 43 340 +28
Nov02 020305 84.500 84.500 84.500 84.500 -0.200 0 171 +0
Total Volume and Open Interest 2,312 16,362 +185
Lean Hogs(CME)
Apr02 020305 59.200 59.300 58.600 58.850 -0.825 2,600 16,577 -416
May02 020305 66.300 66.550 65.800 66.425 -0.500 157 2,677 +41
Jun02 020305 66.800 66.850 66.225 66.675 -0.375 1,378 5,659 +386
Jul02 020305 63.100 63.100 62.650 63.075 -0.150 158 2,319 -23
Aug02 020305 60.950 60.950 60.150 60.500 -0.575 27 1,025 +2
Oct02 020305 52.050 52.050 51.600 51.725 -0.375 60 992 +25
Dec02 020305 49.600 49.600 49.150 49.150 -0.525 27 644 +6
Feb03 020305 50.650 50.650 50.650 50.650 -0.450 14 86 +5
Total Volume and Open Interest 4,421 29,979 +26
Pork Bellies(CME)
Mar02 020305 80.700 81.250 80.100 81.100 -0.500 197 702 -48
May02 020305 82.000 82.775 81.400 82.300 -0.350 454 2,489 +178
Jul02 020305 83.000 83.450 82.200 83.450 -0.100 28 250 +6
Aug02 020305 81.000 81.000 81.000 81.000 -0.475 1 28 +1
Feb03 020305 73.750 73.750 73.750 73.750 -0.150 0 5 +0
Total Volume and Open Interest 680 3,475 +137
Cocoa(NYBOT)
Mar02 020305 1515 1515 1495 1499 -15 61 436 -66
May02 020305 1486 1487 1465 1475 -16 3,232 33,051 -391
Jul02 020305 1472 1472 1456 1463 -18 937 15,089 +300
Sep02 020305 1453 1453 1438 1444 -18 601 9,291 +239
Dec02 020305 1378 1385 1378 1385 -17 7 10,900 -6
Mar03 020305 1333 1333 1333 1333 -17 528 10,196 +11
May03 020305 1317 1317 1317 1317 -18 16 4,684 -13
Total Volume and Open Interest 5,382 96,529 +74
Coffee "C"(NYBOT)
Mar02 020305 46.25 48.00 46.25 46.80 +1.05 253 979 -206
May02 020305 47.60 49.70 47.60 48.40 +1.10 4,651 33,103 +206
Jul02 020305 49.90 51.50 49.90 50.45 +1.05 652 13,748 +232
Sep02 020305 51.90 53.50 51.80 52.35 +1.05 273 8,019 +134
Dec02 020305 53.90 55.40 53.90 54.30 +0.90 218 5,254 +120
Mar03 020305 55.60 57.00 55.50 55.90 +1.20 94 3,153 +57
Total Volume and Open Interest 6,141 64,863 +545
Orange Juice(NYBOT)
Mar02 020305 92.55 92.55 91.50 91.70 -0.55 139 679 -149
May02 020305 90.50 90.90 90.25 90.80 +0.45 743 10,564 +84
Jul02 020305 89.55 90.00 89.50 90.00 +0.10 111 1,832 +75
Sep02 020305 89.60 89.60 89.60 89.60 +0.10 27 625 +27
Nov02 020305 89.50 90.00 89.50 89.60 +0.35 1 1,500 +15
Total Volume and Open Interest 1,021 15,904 +52
Sugar #11(NYBOT)
May02 020305 5.94 6.05 5.83 6.04 +0.08 18,575 86,539 -5,577
Jul02 020305 5.28 5.40 5.25 5.40 +0.06 3,949 46,062 -468
Oct02 020305 5.44 5.51 5.40 5.50 +0.04 3,069 30,264 -633
Mar03 020305 5.85 5.92 5.80 5.90 +0.04 2,125 12,976 +336
May03 020305 5.89 5.95 5.87 5.95 +0.04 460 4,257 +175
Total Volume and Open Interest 28,944 192,054 -5,864
London Cocoa(LCE)
Mar02 020305 1135 1140 1124 1130 -10 1,764 33,406 -659
May02 020305 1161 1165 1144 1150 -11 2,028 41,114 -586
Jul02 020305 1173 1178 1163 1169 -10 424 37,879 -34
Sep02 020305 1141 1144 1131 1136 -8 417 14,681 +187
Dec02 020305 1077 1077 1065 1069 -12 671 14,267 +237
Mar03 020305 1040 1041 1029 1032 -13 651 14,658 +369
May03 020305 1028 1028 1028 1028 -13 5 3,098 -5
Total Volume and Open Interest 5,960 165,493 -491
London Coffee(LCE)
Mar02 020305 494.00 518.00 481.00 481.00 -6.00 787 4,977 -475
May02 020305 481.00 515.00 473.00 474.00 -6.00 6,869 43,645 +364
Jul02 020305 487.00 520.00 483.00 483.00 -4.00 1,948 23,440 -681
Sep02 020305 497.00 526.00 492.00 492.00 -3.00 613 19,700 +162
Nov02 020305 502.00 530.00 498.00 498.00 -3.00 1,264 10,032 +310
Jan03 020305 510.00 539.00 504.00 504.00 -4.00 218 3,861 +79
Total Volume and Open Interest 12,071 107,385 +31
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020305 218.00 219.00 214.00 218.50 +1.10 2,332 16,511 -518
Aug02 020305 197.50 198.00 193.20 197.00 +0.10 1,282 16,576 +52
Oct02 020305 181.00 182.30 179.50 182.00 +0.10 230 8,883 -51
Dec02 020305 182.60 182.60 182.60 182.60 +0.50 5 1,882 -5
Total Volume and Open Interest 4,189 47,162 -416
Cotton(NYBOT)
Mar02 020305 35.00 35.25 34.90 35.15 +0.55 85 13 -55
May02 020305 35.96 36.20 35.85 36.14 +0.24 2,133 27,057 -241
Jul02 020305 37.40 37.70 37.35 37.61 +0.21 653 16,349 +186
Oct02 020305 39.80 39.80 39.60 39.75 +0.15 45 607 +35
Dec02 020305 40.95 41.25 40.95 41.11 +0.20 309 15,577 +15
Mar03 020305 42.60 42.60 42.60 42.60 +0.20 0 1,524 +0
Total Volume and Open Interest 3,234 63,365 -60
Lumber(CME)
Mar02 020305 300.0 302.5 299.0 300.2 -2.8 260 1,029 -171
May02 020305 302.0 306.0 302.0 304.3 -0.8 317 1,212 +60
Jul02 020305 304.7 305.9 304.5 305.8 +1.9 39 195 +2
Sep02 020305 303.1 303.1 303.1 303.1 -0.2 12 95 +5
Total Volume and Open Interest 629 2,546 -103
Crude Oil(NYM)
Apr02 020305 22.75 23.35 22.75 23.17 +0.72 63,683 122,050 +191
May02 020305 23.05 23.59 23.00 23.45 +0.76 28,758 75,374 +1,539
Jun02 020305 23.05 23.65 23.05 23.49 +0.74 14,681 53,367 +3,251
Jul02 020305 22.95 23.50 22.94 23.39 +0.71 3,540 25,031 +1,176
Aug02 020305 22.85 23.32 22.85 23.29 +0.69 1,753 18,608 -54
Sep02 020305 22.75 23.19 22.75 23.19 +0.67 1,163 18,191 +138
Oct02 020305 22.90 23.11 22.90 23.11 +0.65 727 13,299 +201
Nov02 020305 22.83 23.03 22.83 23.03 +0.63 451 10,130 +55
Dec02 020305 22.60 22.97 22.60 22.96 +0.62 2,063 41,484 +215
Jan03 020305 22.75 22.89 22.75 22.89 +0.61 707 12,645 +213
Total Volume and Open Interest 120,144 476,468 +8,043
Heating Oil(NYM)
Apr02 020305 59.30 60.45 59.15 60.14 +1.69 14,919 52,286 -2,102
May02 020305 59.50 60.50 59.25 60.32 +1.83 5,069 22,112 +580
Jun02 020305 59.70 60.80 59.55 60.52 +1.88 2,456 20,106 +1
Jul02 020305 60.05 61.00 60.00 60.87 +1.88 827 10,721 -77
Aug02 020305 61.25 61.70 61.10 61.47 +1.83 1,412 10,877 +462
Sep02 020305 61.70 62.45 61.65 62.27 +1.83 899 7,955 -243
Oct02 020305 62.90 63.12 62.80 63.12 +1.88 248 5,823 +83
Nov02 020305 63.50 64.00 63.50 63.87 +1.88 63 4,643 +5
Dec02 020305 63.80 64.52 63.80 64.52 +1.88 1,242 11,278 +120
Jan03 020305 64.30 65.10 64.30 64.92 +1.83 70 5,841 +18
Total Volume and Open Interest 27,311 163,190 -1,085
Unleaded Gas(NYM)
Apr02 020305 71.70 73.70 71.50 73.10 +2.39 17,750 47,608 -914
May02 020305 72.00 74.15 72.00 73.66 +2.30 5,873 22,856 +139
Jun02 020305 72.05 73.90 72.05 73.66 +2.18 2,184 19,353 +366
Jul02 020305 71.70 73.25 71.40 72.91 +2.11 880 12,266 +182
Aug02 020305 71.00 71.46 70.85 71.46 +2.01 502 13,193 +181
Sep02 020305 69.60 69.60 69.00 69.41 +1.83 517 11,839 -66
Oct02 020305 66.26 66.26 66.26 66.26 +1.63 122 725 -100
Nov02 020305 65.06 65.06 65.06 65.06 +1.48 1 405 -1
Total Volume and Open Interest 28,016 129,458 -187
Natural Gas(NYM)
Apr02 020305 2.460 2.535 2.445 2.467 -0.021 36,596 70,914 +18
May02 020305 2.500 2.580 2.490 2.514 -0.019 7,698 30,839 +223
Jun02 020305 2.560 2.620 2.555 2.569 -0.021 3,225 30,375 -20
Jul02 020305 2.630 2.670 2.610 2.622 -0.022 1,792 21,990 -595
Aug02 020305 2.680 2.715 2.665 2.672 -0.022 1,865 34,204 +19
Sep02 020305 2.690 2.720 2.680 2.683 -0.021 2,483 23,800 +728
Oct02 020305 2.720 2.760 2.720 2.724 -0.021 2,778 45,597 +557
Nov02 020305 2.980 3.010 2.975 2.989 -0.019 1,907 25,645 +747
Total Volume and Open Interest 69,821 504,480 +6,586
Brent Crude Oil(IPE)
Apr02 020305 22.15 22.92 22.10 22.79 +0.85 31,238 54,988 -1,796
May02 020305 22.20 23.00 22.15 22.86 +0.87 23,763 64,859 +807
Jun02 020305 22.00 22.70 21.95 22.63 +0.82 11,824 49,360 +5,140
Jul02 020305 21.93 22.58 21.85 22.50 +0.80 1,719 20,925 -292
Aug02 020305 21.80 22.42 21.80 22.42 +0.79 795 8,935 +294
Sep02 020305 21.77 22.35 21.77 22.35 +0.77 969 8,863 -530
Oct02 020305 21.70 22.28 21.70 22.28 +0.76 72 7,723 +10
Nov02 020305 21.65 22.20 21.65 22.20 +0.75 60 3,734 +0
Total Volume and Open Interest 72,919 277,389 +3,682
Gas Oil(IPE)
Mar02 020305 177.00 182.00 177.00 180.25 +4.50 11,104 29,993 +260
Apr02 020305 179.50 184.50 179.50 183.00 +4.50 5,761 32,470 +763
May02 020305 181.50 186.25 181.50 184.75 +4.25 2,253 15,480 +347
Jun02 020305 184.00 187.75 183.50 186.50 +4.25 302 23,284 -53
Jul02 020305 185.50 188.25 185.50 188.25 +4.25 137 5,713 -37
Aug02 020305 187.25 190.00 187.25 190.00 +4.25 0 5,253 +0
Sep02 020305 189.25 191.50 189.25 191.50 +4.00 0 6,110 +0
Oct02 020305 190.75 193.00 190.75 193.00 +3.75 100 6,626 +0
Total Volume and Open Interest 19,661 174,141 +1,284
US Dollar Index(NYBOT)
Mar02 020305 118.95 119.32 118.58 118.62 -0.29 1,141 7,879 -317
Jun02 020305 119.46 119.70 119.03 119.09 -0.29 125 2,451 -17
Sep02 020305 119.53 119.53 119.53 119.53 -0.30 15 25 +15
Total Volume and Open Interest 1,281 10,362 -319
Australian Dollar(IMM)
Mar02 020305 51.97 52.05 51.88 51.99 +0.05 2,873 22,215 +162
Jun02 020305 51.64 51.78 51.60 51.69 +0.05 1,259 3,232 +1,170
Sep02 020305 51.40 51.40 51.39 51.39 +0.05 0 2 +0
Total Volume and Open Interest 4,132 25,484 +1,332
British Pound(IMM)
Mar02 020305 142.00 142.28 141.62 142.26 +0.12 4,649 25,669 -2,370
Jun02 020305 141.28 141.56 140.86 141.56 +0.12 1,233 3,163 +1,450
Sep02 020305 140.80 140.80 140.80 140.80 +0.12 0 2 +0
Total Volume and Open Interest 5,882 28,834 -920
Canadian Dollar(IMM)
Mar02 020305 62.93 62.98 62.80 62.95 +0.08 13,167 58,155 -5,209
Jun02 020305 62.87 62.92 62.75 62.91 +0.08 4,792 10,753 +1,999
Sep02 020305 62.84 62.90 62.75 62.90 +0.08 84 2,098 +1
Dec02 020305 62.81 62.91 62.75 62.91 +0.08 41 1,434 +31
Total Volume and Open Interest 18,091 72,709 -3,177
Japanese Yen(IMM)
Mar02 020305 75.88 75.90 75.53 75.67 unch 27,396 92,380 -5,430
Jun02 020305 76.20 76.25 75.92 76.03 unch 2,088 24,171 +1,480
Sep02 020305 76.46 76.46 76.46 76.46 +0.01 4 110 +0
Total Volume and Open Interest 29,489 117,103 -3,949
Swiss Franc(IMM)
Mar02 020305 58.80 59.03 58.62 59.02 +0.17 13,272 41,750 -2,993
Jun02 020305 58.85 59.08 58.70 59.04 +0.17 2,617 3,922 +2,466
Sep02 020305 58.95 59.09 58.95 59.09 +0.17 0 19 +0
Total Volume and Open Interest 15,889 45,727 -527
EuroFX(IMM)
Mar02 020305 86.76 87.14 86.46 87.12 +0.24 23,744 111,473 +2,676
Jun02 020305 86.44 86.83 86.15 86.81 +0.24 4,204 10,939 +2,488
Sep02 020305 86.57 86.57 86.57 86.57 +0.26 0 223 +0
Total Volume and Open Interest 27,949 122,891 +5,163
Mexican Peso(IMM)
Mar02 020305 10990.0 11000.0 10980.0 10990.0 +3.0 4,619 31,571 -112
Jun02 020305 10827.5 10870.0 10825.0 10827.5 +7.5 1,366 7,410 +835
Total Volume and Open Interest 5,985 41,060 +723
30-Year T-Bonds(CBOT)
Mar02 020305 102~30 103~06 102~08 103~03 +0~06 47,296 118,899 -17,929
Jun02 020305 101~25 102~01 101~03 101~29 +0~06 182,081 358,593 +5,224
Sep02 020305 100~15 100~28 100~10 100~27 +0~06 89 29,203 +0
Total Volume and Open Interest 229,466 506,882 -12,705
Municipal Bonds(CBOT)
Mar02 020305 104~08 104~15 104~00 104~11 -0~01 524 4,557 -129
Jun02 020305 102~28 103~04 102~20 103~00 unch 672 2,637 +78
Total Volume and Open Interest 1,196 7,194 -51
10-Year T-Notes(CBOT)
Mar02 020305 106~140 106~140 105~240 106~095 -0~010 90,016 184,372 -45,449
Jun02 020305 105~015 105~035 104~110 104~305 -0~010 335,357 466,027 +16,331
Total Volume and Open Interest 427,034 653,814 -27,890
5-Year T-Notes(CBOT)
Mar02 020305 106~170 106~220 106~100 106~210 -0~015 34,253 149,766 -27,352
Jun02 020305 105~180 105~210 105~070 105~205 -0~010 79,056 389,983 -2,556
Sep02 020305 104~165 104~165 104~165 104~165 -0~010 0 1 +0
Total Volume and Open Interest 113,309 539,750 -29,908
2 Year T-Notes(CBOT)
Mar02 020305 104~116 104~117 104~104 104~115 -0~002 12,254 33,543 -5,576
Jun02 020305 104~000 104~003 103~113 104~002 -0~002 18,121 74,994 +4,659
Total Volume and Open Interest 30,375 108,537 -917
3-Mth T-Bills(IMM)
Jun02 020305 98.01 98.01 98.01 98.01 0.00 2 7 +2
Total Volume and Open Interest 18 771 +14
Eurodollars(IMM)
Mar02 020305 98.035 98.045 98.020 98.040 -0.005 60,676 739,913 -7,976
Jun02 020305 97.680 97.700 97.620 97.700 unch 120,594 705,517 +5,816
Sep02 020305 97.140 97.160 97.060 97.160 -0.015 176,750 634,244 -8,008
Dec02 020305 96.510 96.530 96.420 96.525 -0.030 171,280 756,374 -17,045
Mar03 020305 95.930 95.940 95.810 95.935 -0.035 71,872 404,702 +5,244
Jun03 020305 95.415 95.450 95.310 95.440 -0.025 53,422 272,422 +1,847
Sep03 020305 95.060 95.105 95.000 95.100 -0.010 29,903 225,741 -700
Dec03 020305 94.810 94.850 94.755 94.850 unch 28,599 172,804 +3,145
Mar04 020305 94.640 94.690 94.600 94.685 +0.005 16,636 119,446 +173
Jun04 020305 94.460 94.510 94.415 94.510 +0.010 12,098 119,537 -313
Sep04 020305 94.330 94.370 94.275 94.370 +0.010 19,275 106,269 -3,533
Dec04 020305 94.170 94.210 94.115 94.210 +0.010 15,821 90,834 +3,266
Total Volume and Open Interest 888,437 4,930,811 -38,005
3-Mth Euro-Yen(IMM)
Mar02 020305 99.87 99.87 99.86 99.86 -0.01 364 12,281 -139
Jun02 020305 99.89 99.89 99.89 99.89 unch 704 11,890 +59
Sep02 020305 99.86 99.86 99.86 99.86 -0.01 56 3,308 +465
Dec02 020305 99.83 99.83 99.83 99.83 -0.01 139 2,451 -7
Mar03 020305 99.80 99.80 99.80 99.80 unch 1 1,749 +46
Jun03 020305 99.79 99.79 99.79 99.79 unch 20 1,642 -190
Sep03 020305 99.71 99.72 99.71 99.72 unch 16 1,186 +16
Dec03 020305 99.65 99.65 99.65 99.65 unch 0 148 +0
Mar04 020305 99.56 99.56 99.56 99.56 unch 0 338 +0
Jun04 020305 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,300 35,056 +250
3-Mth Euro-Yen(SIMEX)
Mar02 020305 99.86 99.87 99.86 99.87 unch 1,072 79,142 +323
Jun02 020305 99.89 99.89 99.89 99.89 unch 14,302 96,421 -316
Sep02 020305 99.87 99.87 99.86 99.86 0.00 10,705 42,772 +2,954
Dec02 020305 99.84 99.85 99.83 99.84 unch 1,361 20,845 +106
Mar03 020305 99.80 99.80 99.79 99.79 0.00 4,630 26,191 -2,863
Jun03 020305 99.78 99.79 99.78 99.78 unch 4,831 29,209 +3,140
Sep03 020305 99.72 99.72 99.72 99.72 unch 295 17,337 +30
Dec03 020305 99.65 99.65 99.65 99.65 unch 550 8,468 +500
Total Volume and Open Interest 38,147 337,104 +4,026
German Euro-Bund(EUREX)
Mar02 020305 107.12 107.13 106.31 106.71 -0.34 760,425 482,665 -90,759
Jun02 020305 106.41 106.45 105.62 106.02 -0.35 185,077 253,223 +100,650
Sep02 020305 105.76 105.76 105.76 105.76 -0.34 3,904 1,055 +170
Total Volume and Open Interest 949,406 736,943 +10,061
German Euro-Bobl(EUREX)
Mar02 020305 105.98 105.98 105.39 105.67 -0.25 396,133 314,273 -45,295
Jun02 020305 105.15 105.18 104.61 104.86 -0.30 119,661 227,158 +72,809
Sep02 020305 104.59 104.59 104.59 104.59 -0.23 1,064 860 +0
Total Volume and Open Interest 516,858 542,291 +27,514
Long Gilt(LIFFE)
Mar02 020305 113~21 113~23 112~27 113~09 -0~15 5,826 23,518 -2,718
Jun02 020305 112~22 112~24 111~27 112~10 -0~15 20,425 59,373 +2,619
Total Volume and Open Interest 26,251 82,891 -99
3-Mth Short Sterling(LIFFE)
Mar02 020305 95.90 95.91 95.87 95.89 -0.01 27,614 0 +0
Jun02 020305 95.60 95.61 95.50 95.56 -0.03 37,066 0 +0
Sep02 020305 95.21 95.22 95.10 95.15 -0.05 43,884 0 +0
Total Volume and Open Interest 184,613    
3-Mth Euribor(LIFFE)
Mar02 020305 96.635 96.635 96.625 96.630 unch 26,744 548,580 -6,244
Jun02 020305 96.535 96.540 96.475 96.500 -0.025 59,846 511,791 +7,457
Sep02 020305 96.315 96.315 96.210 96.250 -0.040 67,340 382,685 +5,390
Total Volume and Open Interest 274,249 2,272,551 +7,999
3-Mth Aus T-Bills(SFE)
Mar02 020305 95.66 95.67 95.65 95.67 +0.01 12,369 122,525 +7,436
Jun02 020305 95.27 95.32 95.27 95.32 +0.03 22,154 169,703 +20,138
Sep02 020305 94.88 94.95 94.88 94.94 +0.03 5,138 59,498 +5,170
Dec02 020305 94.49 94.54 94.49 94.53 +0.02 3,780 41,457 +4,595
Mar03 020305 94.17 94.20 94.17 94.19 +0.02 1,009 16,231 +949
Jun03 020305 93.91 93.94 93.91 93.94 +0.02 395 12,411 +415
Sep03 020305 93.73 93.76 93.73 93.76 +0.03 185 12,916 +140
Dec03 020305 93.62 93.63 93.62 93.63 +0.02 360 6,660 +252
Mar04 020305 93.58 93.58 93.57 93.57 +0.02 290 3,828 +290
Jun04 020305 93.55 93.55 93.54 93.54 +0.03 10 1,918 +10
Total Volume and Open Interest 45,690 449,620 +39,395
10-Year Aus T-Bonds(SFE)
Mar02 020305 93.80 93.83 93.72 93.82 +0.03 651 160,282 -15,065
Jun02 020305 93.70 93.71 93.70 93.71 +0.02 95 1,474 +296
Total Volume and Open Interest 22,209 176,525 +20,524
3-Year Aus T-Bonds(SFE)
Mar02 020305 94.30 94.34 94.29 94.34 +0.04 59,036 513,626 +46,207
Jun02 020305 94.14 94.17 94.14 94.17 +0.04 4,165 6,060 +4,519
Total Volume and Open Interest 63,201 519,686 +50,726
Gold(CMX)
Apr02 020305 297.0 299.4 294.2 294.4 -2.7 19,016 89,932 -631
Jun02 020305 297.4 300.3 295.0 295.2 -2.7 1,872 15,419 +968
Aug02 020305 300.2 300.4 295.9 295.9 -2.7 343 4,425 +250
Oct02 020305 296.6 296.6 296.6 296.6 -2.7 19 3,294 +5
Dec02 020305 300.0 302.0 297.0 297.3 -2.7 77 13,091 +29
Feb03 020305 298.1 298.1 298.1 298.1 -2.7 10 5,623 +9
Total Volume and Open Interest 21,346 145,926 +634
Silver(CMX)
Mar02 020305 457.0 463.0 453.5 454.1 -4.6 214 487 -178
May02 020305 458.0 464.0 454.5 455.5 -4.7 9,099 41,579 +1,364
Jul02 020305 457.5 465.0 456.0 456.7 -4.5 967 11,984 +385
Sep02 020305 463.0 463.0 456.0 457.5 -4.5 0 1,848 +0
Dec02 020305 463.0 466.5 458.0 459.0 -4.5 158 7,178 +10
Total Volume and Open Interest 10,552 66,456 +1,620
Platinum(NYM)
Apr02 020305 505.0 509.5 504.0 507.5 -4.5 856 5,825 -22
Jul02 020305 500.0 502.0 497.0 500.5 -3.5 39 1,040 +1
Oct02 020305 495.5 495.5 495.5 495.5 -3.5 0 41 +0
Total Volume and Open Interest 895 6,906 -21
Palladium(NYME)
Mar02 020305 367.00 372.00 363.00 365.00 -14.50 5 149 -52
Jun02 020305 367.00 368.00 362.00 363.00 -9.50 33 910 +9
Sep02 020305 361.50 361.50 361.50 361.50 -9.00 0 17 +0
Total Volume and Open Interest 38 1,076 -43
Copper(CMX)
Mar02 020305 73.45 74.00 73.30 73.55 -0.10 1,508 2,656 -564
May02 020305 73.95 74.50 73.65 74.05 -0.10 7,597 33,599 +452
Jul02 020305 74.45 74.90 74.25 74.50 -0.10 960 9,070 +290
Sep02 020305 75.25 75.25 74.70 74.95 -0.10 136 8,550 +33
Dec02 020305 75.70 75.70 75.70 75.70 -0.05 58 7,271 +1
Total Volume and Open Interest 10,555 73,431 +200
DJIA Index(CBOT)
Mar02 020305 10545 10600 10420 10460 -112 28,633 38,479 -835
Jun02 020305 10550 10615 10434 10473 -109 1,284 7,187 +446
Sep02 020305 10570 10570 10491 10491 -109 35 96 +17
Dec02 020305 10495 10521 10495 10521 -108 9 131 +1
Total Volume and Open Interest 29,961 45,893 -371
S & P 500(CME)
Mar02 020305 1148.00 1158.50 1144.50 1149.10 -2.60 94,676 381,891 -10,954
Jun02 020305 1151.00 1160.00 1147.20 1151.50 -2.60 24,060 147,973 +13,934
Sep02 020305 1154.40 1154.40 1154.40 1154.40 -2.70 45 16,504 +69
Dec02 020305 1161.00 1161.00 1159.00 1159.00 -2.60 140 586 -19
Total Volume and Open Interest 118,938 547,151 +3,037
S & P 500 E-Mini(Globex)
Mar02 020305 1152.50 1158.75 1144.50 1149.00 -2.75 346,406 149,311 -9,697
Jun02 020305 1154.25 1160.50 1147.25 1151.50 -2.50 416 443 +154
Total Volume and Open Interest 346,822 149,754 -9,543
NASDAQ 100(CME)
Mar02 020305 1485.00 1521.50 1480.00 1505.00 +11.50 24,908 53,003 -1,251
Jun02 020305 1493.00 1525.00 1490.00 1512.50 +11.50 1,056 1,741 +957
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 020305 1493.0 1521.0 1480.5 1505.0 +11.5 237,094 101,567 +6,087
Jun02 020305 1501.5 1525.0 1492.0 1512.5 +11.5 201 468 +36
Total Volume and Open Interest 237,295 102,035 +6,123
NYSE Composite(NYBOT)
Mar02 020305 596.00 599.50 594.30 596.00 -2.00 610 3,673 +74
Jun02 020305 598.00 599.80 595.30 596.80 -1.80 103 507 +58
Sep02 020305 597.50 597.50 597.50 597.50 -1.70 0 210 +0
Total Volume and Open Interest 713 4,390 +132
S & P Midcap 400(CME)
Mar02 020305 527.50 532.50 526.75 528.25 +0.25 1,106 13,382 -378
Jun02 020305 527.00 529.75 527.00 529.70 +0.20 388 1,685 +387
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 020305 486.00 492.00 486.00 487.75 +0.25 2,197 26,280 -319
Jun02 020305 492.00 492.00 487.25 488.75 +0.30 292 681 +285
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 020305 1264.00 1267.50 1260.00 1267.00 +3.00 33 395 +3
Total Volume and Open Interest 34 396 +4
Nikkei 225(CME)
Mar02 020305 11420 11470 11370 11410 -245 12,055 15,312 -1,096
Jun02 020305 11415 11470 11350 11375 -265 9,506 8,901 +8,088
Total Volume and Open Interest 21,561 24,219 +6,992
Nikkei 225(SIMEX)
Mar02 020305 11500 11640 11360 11430 +65 37,328 101,121 +2,120
Jun02 020305 11500 11600 11330 11365 +45 14,289 22,248 +12,066
Sep02 020304 11310 11310 11310 11310 +510      
Total Volume and Open Interest 16,523 109,483 +3,339
CAC 40(MATIF)
Mar02 020305 4618.0 4632.0 4572.0 4593.0 -37.0 69,154 453,299 +24,335
Apr02 020305 4625.0 4625.0 4589.5 4598.0 -28.5 65 10,710 +43
May02 020305 4571.0 4571.0 4571.0 4571.0 -28.5 44 11 +11
Total Volume and Open Interest 69,289 514,318 +24,381
DAX Index(EUREX)
Mar02 020305 5251.0 5291.0 5213.0 5229.0 -16.0 68,551 166,403 +2,516
Jun02 020305 5302.5 5330.0 5264.0 5277.5 -16.0 2,091 31,733 +1,218
Sep02 020305 5335.5 5343.5 5322.0 5323.5 -15.0 197 3,006 +52
Total Volume and Open Interest 70,839 201,142 +3,786
FT-SE 100(LIFFE)
Mar02 020305 5246.00 5270.00 5198.00 5205.00 -36.00 62,544 403,664 +573
Jun02 020305 5258.00 5280.00 5212.00 5217.50 -35.50 18,355 69,485 +10,214
Sep02 020305 5273.00 5278.50 5236.00 5236.00 -37.50 28 4,925 +1
Total Volume and Open Interest 80,927 478,074 +10,788
SPI 200(SFE)
Mar02 020305 3425.0 3443.0 3425.0 3434.0 +26.0 15,675 148,450 +11,969
Jun02 020305 3444.0 3457.0 3444.0 3449.0 +26.0 848 2,784 +809
Sep02 020305 3458.0 3458.0 3458.0 3458.0 +26.0 46 770 +26
Total Volume and Open Interest 16,671 152,948 +12,906
GSCI(CME)
Mar02 020305 182.75 184.95 182.75 184.70 +3.25 122 21,414 +39
Apr02 020305 182.90 185.70 182.90 185.70 +3.15 54 79 +22
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 020305 195.75 195.90 195.60 195.90 +0.95 35 343 -9
Jun02 020305 197.25 197.50 197.25 197.50 +0.25 6 128 +5
Aug02 020305 199.75 199.75 199.10 199.10 -0.45 0 50 +0
Total Volume and Open Interest 41 522 -4
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

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz