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 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020308 450.50 459.75 449.50 458.00 +6.50 4,442 3,391 -1,192
May02 020308 459.00 468.00 456.50 465.50 +6.00 64,238 77,413 +2,984
Jul02 020308 464.50 474.25 461.75 471.00 +5.75 17,197 48,577 +3,530
Aug02 020308 463.50 474.00 462.50 470.75 +6.25 487 4,747 -109
Sep02 020308 464.00 474.00 463.50 471.00 +5.00 741 1,850 -161
Nov02 020308 468.50 479.50 467.00 476.75 +6.25 7,951 25,248 +1,839
Jan03 020308 473.50 483.00 472.50 481.00 +6.00 260 1,470 +230
Total Volume and Open Interest 95,712 164,100 +7,383
Soybean Meal(CBOT)
Mar02 020308 155.50 159.60 155.10 159.40 +3.50 2,449 4,656 -728
May02 020308 153.70 157.40 153.10 157.10 +2.90 14,157 47,776 +338
Jul02 020308 154.30 158.00 153.70 157.70 +3.00 5,342 34,015 +535
Aug02 020308 153.40 157.20 153.40 156.90 +2.70 1,127 9,803 +93
Sep02 020308 152.70 156.60 152.70 156.50 +2.80 223 8,944 +30
Oct02 020308 152.50 156.00 152.20 155.60 +2.80 300 6,330 +133
Dec02 020308 153.30 156.60 152.70 156.40 +2.80 3,302 19,760 +539
Jan03 020308 155.10 156.50 155.10 156.00 +2.40 174 1,990 +138
Total Volume and Open Interest 27,204 134,541 +1,133
Soybean Oil(CBOT)
Mar02 020308 16.05 16.35 16.05 16.23 +0.15 1,798 2,786 -1,641
May02 020308 16.25 16.59 16.23 16.42 +0.10 20,311 60,184 -2,450
Jul02 020308 16.53 16.82 16.48 16.66 +0.08 5,170 40,421 -375
Aug02 020308 16.66 16.94 16.64 16.78 +0.10 829 7,348 -571
Sep02 020308 16.80 17.04 16.80 16.90 +0.08 457 8,657 +88
Oct02 020308 17.07 17.10 17.03 17.03 +0.05 137 7,197 +97
Dec02 020308 17.17 17.52 17.12 17.29 +0.04 1,414 14,233 +248
Jan03 020308 17.50 17.50 17.45 17.45 +0.03 90 1,552 +90
Total Volume and Open Interest 30,206 147,681 -4,514
Canola(WCE)
Mar02 020308 338.0 340.5 338.0 340.5 +3.0 862 23 -860
May02 020308 340.5 345.7 339.7 344.5 +2.5 4,889 27,319 -1,181
Jul02 020308 343.5 348.5 342.4 348.1 +3.6 2,620 10,333 -453
Sep02 020308 338.0 338.0 338.0 338.0 +3.9 0 106 +0
Nov02 020308 332.5 340.0 332.0 338.9 +4.9 1,077 13,659 +378
Total Volume and Open Interest 9,474 51,467 -2,098
Corn(CBOT)
Mar02 020308 199.50 203.50 199.00 202.00 +1.25 3,633 2,725 -617
May02 020308 206.75 210.00 206.25 208.25 +0.50 30,768 197,974 -1,534
Jul02 020308 213.75 217.00 213.25 215.25 +0.50 7,540 110,838 +280
Sep02 020308 220.50 223.25 220.00 221.25 +0.50 1,044 32,634 +447
Dec02 020308 229.00 231.50 228.25 229.50 +0.25 5,099 67,549 +1,052
Mar03 020308 237.00 239.50 236.50 237.50 +0.25 434 9,504 +257
Total Volume and Open Interest 49,145 429,164 +268
Wheat(CBOT)
Mar02 020308 269.50 273.50 269.50 271.00 -1.50 867 813 -144
May02 020308 278.50 281.00 276.75 277.75 -2.00 18,012 61,804 -1,181
Jul02 020308 283.00 287.00 282.50 283.00 -2.25 7,875 28,801 -535
Sep02 020308 289.00 291.75 288.00 288.75 -1.50 221 5,955 -29
Dec02 020308 299.00 302.00 298.00 299.50 -1.25 528 9,113 -60
Total Volume and Open Interest 27,619 107,159 -1,934
Wheat(KCBT)
Mar02 020308 279.00 282.50 279.00 280.00 -2.00 37 160 -109
May02 020308 286.25 288.00 285.00 286.00 -1.50 3,109 31,149 -181
Jul02 020308 292.50 294.00 291.50 292.00 -2.25 2,157 19,685 +122
Sep02 020308 299.00 300.25 297.50 297.50 -2.00 538 3,468 +88
Dec02 020308 308.50 309.25 307.25 307.75 -1.75 177 5,105 -65
Total Volume and Open Interest 6,023 60,788 -140
Wheat(MGE)
Mar02 020308 292.25 292.25 292.25 292.25 -0.75 5 140 -8
May02 020308 298.75 301.00 298.00 299.25 -1.00 1,853 14,396 +250
Jul02 020308 306.00 309.00 305.50 307.25 -0.75 306 4,242 +84
Sep02 020308 313.00 315.00 313.00 314.50 unch 56 2,359 +0
Dec02 020308 322.00 323.50 322.00 323.50 -0.75 6 1,267 +4
Total Volume and Open Interest 2,227 22,623 +330
Oats(CBOT)
Mar02 020308 241.00 242.50 239.25 239.50 -1.75 284 591 -122
May02 020308 209.75 212.00 206.00 206.25 -4.50 891 6,622 +94
Jul02 020308 179.75 181.75 176.00 176.25 -3.75 267 1,767 -21
Sep02 020308 147.00 149.00 147.00 147.00 -1.25 18 295 +6
Total Volume and Open Interest 1,662 12,103 +18
Rough Rice(CBOT)
Mar02 020308 3.59 3.59 3.59 3.59 +0.08 118 145 +32
May02 020308 3.72 3.79 3.67 3.78 +0.06 268 4,097 +9
Jul02 020308 3.93 4.00 3.88 4.00 +0.07 63 842 +12
Sep02 020308 4.16 4.19 4.12 4.19 +0.04 2 206 -1
Total Volume and Open Interest 466 6,672 +55
Live Cattle(CME)
Apr02 020308 75.425 75.950 75.350 75.875 +0.450 8,348 38,553 -2,056
Jun02 020308 70.500 70.600 70.300 70.500 -0.025 5,736 27,209 +885
Aug02 020308 69.900 70.100 69.825 70.075 unch 1,215 14,519 +186
Oct02 020308 72.050 72.250 72.000 72.200 +0.125 877 9,702 +280
Dec02 020308 72.975 73.200 72.975 73.125 +0.150 369 3,094 +170
Feb03 020308 73.800 74.100 73.800 74.050 +0.175 84 1,160 +59
Total Volume and Open Interest 16,629 94,237 -476
Feeder Cattle(CME)
Mar02 020308 82.150 82.750 82.100 82.500 +0.450 433 2,897 -107
Apr02 020308 82.300 82.800 82.225 82.450 +0.225 848 5,801 -87
May02 020308 83.150 83.600 83.100 83.500 +0.375 762 4,411 +163
Aug02 020308 85.200 85.500 85.100 85.475 +0.375 243 2,023 +39
Sep02 020308 85.075 85.350 85.075 85.300 +0.225 23 327 -14
Oct02 020308 85.150 85.350 85.150 85.250 +0.150 49 388 +10
Nov02 020308 85.750 85.800 85.750 85.800 +0.250 4 182 +3
Total Volume and Open Interest 2,365 16,047 +10
Lean Hogs(CME)
Apr02 020308 58.250 58.300 57.875 58.125 -0.200 4,374 15,185 -630
May02 020308 66.700 66.850 66.450 66.600 -0.475 529 2,857 +237
Jun02 020308 66.950 66.950 66.500 66.775 -0.300 2,426 6,405 +273
Jul02 020308 63.500 63.800 63.300 63.750 +0.050 303 2,099 +134
Aug02 020308 60.550 60.950 60.500 60.900 +0.050 114 1,087 +45
Oct02 020308 51.600 51.750 51.050 51.500 -0.275 33 1,003 -10
Dec02 020308 49.150 49.300 49.100 49.150 -0.150 49 669 +6
Feb03 020308 50.800 51.050 50.700 51.050 -0.100 7 95 +0
Total Volume and Open Interest 7,835 29,400 +55
Pork Bellies(CME)
Mar02 020308 81.700 81.700 80.125 80.300 -2.000 159 405 -88
May02 020308 82.900 83.000 81.000 81.150 -2.100 808 2,658 +76
Jul02 020308 83.900 83.900 82.300 82.300 -1.900 34 271 +21
Aug02 020308 80.050 80.050 80.050 80.050 -1.150 3 28 +0
Feb03 020308 71.500 71.500 71.500 71.500 -2.100 5 8 +3
Total Volume and Open Interest 1,009 3,371 +12
Cocoa(NYBOT)
Mar02 020308 1562 1563 1545 1554 +2 64 319 -31
May02 020308 1530 1535 1513 1524 +3 5,308 31,356 -6
Jul02 020308 1505 1514 1494 1504 +6 1,534 15,683 +208
Sep02 020308 1482 1490 1473 1484 +9 876 9,829 +52
Dec02 020308 1418 1420 1404 1416 +6 437 11,284 +344
Mar03 020308 1366 1367 1362 1362 +5 804 9,716 -422
May03 020308 1365 1365 1345 1345 +6 165 4,594 -90
Total Volume and Open Interest 9,192 95,669 +59
Coffee "C"(NYBOT)
Mar02 020308 47.80 48.45 47.80 48.45 +1.05 200 623 -201
May02 020308 49.00 50.00 48.80 49.85 +1.25 8,153 30,542 -519
Jul02 020308 51.10 52.00 50.80 51.75 +1.15 1,328 13,793 +108
Sep02 020308 53.20 53.70 52.95 53.65 +1.15 172 8,352 -25
Dec02 020308 55.25 55.75 55.00 55.50 +1.05 214 5,374 -66
Mar03 020308 56.75 56.90 56.50 56.90 +0.95 46 3,295 -5
Total Volume and Open Interest 10,132 62,618 -704
Orange Juice(NYBOT)
Mar02 020308 93.25 93.25 90.95 90.95 -2.60 234 445 -85
May02 020308 93.25 93.60 92.05 92.15 -0.55 2,016 10,721 +336
Jul02 020308 91.90 92.00 91.00 91.40 -0.10 248 1,860 -83
Sep02 020308 91.75 91.75 91.00 91.00 -0.10 3 663 -3
Nov02 020308 90.75 90.75 89.90 90.50 -0.05 84 1,544 +30
Total Volume and Open Interest 2,586 15,986 +196
Sugar #11(NYBOT)
May02 020308 6.08 6.19 6.06 6.18 +0.12 17,979 84,194 +274
Jul02 020308 5.44 5.52 5.44 5.52 +0.09 5,087 46,070 -153
Oct02 020308 5.58 5.64 5.57 5.63 +0.07 2,053 30,908 +460
Mar03 020308 5.95 6.00 5.95 5.99 +0.02 2,236 13,119 +61
May03 020308 6.02 6.04 6.00 6.04 +0.02 805 4,462 +261
Total Volume and Open Interest 31,133 192,937 +2,480
London Cocoa(LCE)
Mar02 020308 1160 1172 1158 1165 +6 16,362 18,342 -12,763
May02 020308 1185 1198 1181 1190 +7 3,626 39,673 +152
Jul02 020308 1211 1219 1200 1211 +7 13,159 39,672 +1,765
Sep02 020308 1171 1182 1166 1176 +6 11,966 26,115 +11,469
Dec02 020308 1109 1109 1093 1100 +6 341 14,764 +92
Mar03 020308 1062 1063 1057 1060 +6 13,709 27,399 +12,424
May03 020308 1051 1056 1050 1056 +6 0 3,098 +0
Total Volume and Open Interest 59,172 175,472 +13,148
London Coffee(LCE)
Mar02 020308 495.00 517.00 495.00 517.00 +26.00 30 4,917 -20
May02 020308 487.00 513.00 486.00 510.00 +24.00 2,335 42,612 -678
Jul02 020308 494.00 519.00 491.00 513.00 +20.00 632 24,107 +104
Sep02 020308 502.00 521.00 502.00 520.00 +18.00 417 19,870 +244
Nov02 020308 511.00 525.00 511.00 525.00 +17.00 219 10,333 +42
Jan03 020308 521.00 532.00 520.00 532.00 +18.00 162 3,893 -45
Total Volume and Open Interest 3,796 107,422 -353
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020308 216.50 218.00 215.80 218.00 +1.00 1,223 14,010 -315
Aug02 020308 196.00 199.00 196.00 199.00 +1.50 1,124 15,613 +7
Oct02 020308 181.90 183.50 181.70 183.50 +1.50 108 9,029 +57
Dec02 020308 183.20 184.50 183.20 184.50 +1.50 1 1,919 +0
Total Volume and Open Interest 2,497 43,875 -276
Cotton(NYBOT)
May02 020308 38.20 38.60 37.80 37.83 -0.62 12,601 25,626 -1,391
Jul02 020308 39.75 40.00 39.35 39.45 -0.53 4,165 16,947 +646
Oct02 020308 41.75 42.00 41.40 41.40 -0.60 8 619 +6
Dec02 020308 43.00 43.30 42.55 42.63 -0.62 2,111 15,910 +142
Mar03 020308 44.30 44.90 44.10 44.10 -0.65 30 1,554 +30
May03 020308 46.25 46.25 46.25 46.25 -0.65 1 1,305 +0
Total Volume and Open Interest 18,917 62,894 -574
Lumber(CME)
Mar02 020308 308.2 317.9 308.0 314.9 +8.4 338 530 -96
May02 020308 320.0 326.9 320.0 322.0 +4.5 668 1,589 +151
Jul02 020308 319.2 324.7 319.2 322.0 +4.0 155 267 +11
Sep02 020308 314.9 319.2 314.9 319.0 +5.3 25 97 +3
Total Volume and Open Interest 1,191 2,499 +69
Crude Oil(NYM)
Apr02 020308 23.46 23.95 23.22 23.84 +0.13 139,178 105,170 -5,584
May02 020308 23.75 24.20 23.51 24.14 +0.14 84,493 92,449 +9,703
Jun02 020308 23.80 24.25 23.62 24.22 +0.18 47,517 63,221 +2,448
Jul02 020308 23.75 24.16 23.55 24.16 +0.21 9,999 30,240 +1,334
Aug02 020308 23.60 24.07 23.52 24.07 +0.22 4,289 18,682 +1
Sep02 020308 23.60 24.00 23.45 23.98 +0.23 3,259 18,445 -160
Oct02 020308 23.43 23.88 23.39 23.88 +0.23 1,370 13,119 -131
Nov02 020308 23.55 23.78 23.50 23.78 +0.23 1,388 10,199 -123
Dec02 020308 23.25 23.68 23.10 23.68 +0.23 11,543 43,579 -183
Jan03 020308 23.25 23.59 23.25 23.59 +0.23 1,042 12,753 +109
Total Volume and Open Interest 308,796 494,296 +6,994
Heating Oil(NYM)
Apr02 020308 61.20 62.50 60.90 61.94 +0.05 34,027 50,430 -1,312
May02 020308 61.50 62.70 61.00 62.26 +0.19 14,834 25,713 +1,079
Jun02 020308 61.90 62.70 61.45 62.46 +0.19 8,629 18,741 -676
Jul02 020308 62.10 63.00 62.00 62.81 +0.19 2,039 11,058 +438
Aug02 020308 62.75 63.40 62.75 63.36 +0.19 1,479 11,335 +93
Sep02 020308 63.25 64.30 63.25 64.16 +0.19 516 8,572 +86
Oct02 020308 64.50 65.25 64.25 64.96 +0.19 324 6,048 +174
Nov02 020308 65.00 66.10 65.00 65.66 +0.19 137 4,579 -46
Dec02 020308 65.50 66.26 65.50 66.26 +0.19 1,767 11,044 +2
Jan03 020308 65.80 66.61 65.80 66.61 +0.19 310 5,818 -41
Total Volume and Open Interest 64,289 165,364 -103
Unleaded Gas(NYM)
Apr02 020308 75.60 77.50 75.20 76.81 +0.43 31,595 45,621 -1,456
May02 020308 76.20 77.70 75.85 77.43 +0.24 18,687 26,678 +1,909
Jun02 020308 75.90 77.70 75.70 77.23 +0.26 6,047 18,226 -500
Jul02 020308 74.80 76.13 74.80 76.13 +0.26 3,046 12,139 -42
Aug02 020308 73.40 74.40 73.20 74.28 +0.26 3,784 12,430 -99
Sep02 020308 71.10 72.10 70.85 71.93 +0.26 844 12,121 -12
Oct02 020308 67.70 68.43 67.70 68.43 +0.26 92 810 +68
Nov02 020308 66.98 66.98 66.98 66.98 +0.26 765 1,058 +665
Total Volume and Open Interest 65,060 130,525 +626
Natural Gas(NYM)
Apr02 020308 2.795 2.815 2.735 2.800 +0.044 91,793 69,950 -985
May02 020308 2.840 2.860 2.790 2.853 +0.052 21,283 31,440 +1,301
Jun02 020308 2.900 2.915 2.840 2.908 +0.057 10,598 33,606 +1,926
Jul02 020308 2.950 2.961 2.890 2.961 +0.060 3,620 22,136 +462
Aug02 020308 2.995 3.014 2.950 3.014 +0.065 4,203 35,214 -294
Sep02 020308 3.000 3.021 2.950 3.021 +0.066 2,270 23,885 -305
Oct02 020308 3.026 3.054 2.980 3.054 +0.068 6,094 45,395 -378
Nov02 020308 3.271 3.305 3.225 3.299 +0.068 3,296 26,469 -109
Total Volume and Open Interest 164,932 515,669 +2,706
Brent Crude Oil(IPE)
Apr02 020308 23.05 23.35 22.65 23.33 +0.03 48,934 42,446 -6,792
May02 020308 23.30 23.65 22.90 23.60 +0.15 60,167 77,535 +5,765
Jun02 020308 22.92 23.43 22.73 23.43 +0.18 32,623 55,442 +6,668
Jul02 020308 22.83 23.30 22.63 23.30 +0.22 8,692 22,639 +3,843
Aug02 020308 22.71 23.20 22.53 23.20 +0.24 1,684 8,941 +232
Sep02 020308 22.62 23.10 22.40 23.10 +0.26 1,649 7,576 -920
Oct02 020308 22.54 23.01 22.35 23.01 +0.27 1,864 8,249 +925
Nov02 020308 22.26 22.94 22.26 22.94 +0.30 1,230 5,210 +1,113
Total Volume and Open Interest 170,372 284,223 +7,800
Gas Oil(IPE)
Mar02 020308 186.25 188.50 183.50 186.25 -5.50 14,700 22,268 -4,297
Apr02 020308 188.00 190.50 185.00 188.25 -5.25 15,280 35,006 +636
May02 020308 189.50 191.75 186.75 190.25 -4.75 5,808 18,042 +319
Jun02 020308 191.00 193.25 188.50 191.75 -4.25 4,963 24,381 +343
Jul02 020308 192.00 193.25 190.50 193.25 -4.25 708 6,531 +617
Aug02 020308 194.25 194.75 194.25 194.75 -4.25 170 5,744 +60
Sep02 020308 194.50 196.25 193.75 196.25 -4.25 1,409 7,519 +1,409
Oct02 020308 195.25 198.00 195.25 197.75 -4.25 970 7,125 +503
Total Volume and Open Interest 49,734 180,653 +2,932
US Dollar Index(NYBOT)
Mar02 020308 117.31 118.10 117.20 118.00 +1.20 5,655 4,792 -1,893
Jun02 020308 117.72 118.60 117.65 118.47 +1.19 3,199 1,473 -1,132
Sep02 020308 118.25 118.85 118.25 118.85 +1.13 7 27 +0
Total Volume and Open Interest 8,861 6,299 -3,026
Australian Dollar(IMM)
Mar02 020308 52.37 52.43 52.08 52.28 -0.24 6,485 23,531 +463
Jun02 020308 52.08 52.10 51.82 51.98 -0.24 6,022 12,810 +5,254
Sep02 020308 51.68 51.68 51.68 51.68 -0.24 3 7 +3
Total Volume and Open Interest 12,514 36,392 +5,724
British Pound(IMM)
Mar02 020308 142.70 142.76 141.82 141.96 -0.78 10,875 25,598 +1,098
Jun02 020308 141.98 142.00 141.12 141.26 -0.78 1,787 3,213 +143
Sep02 020308 140.50 140.50 140.50 140.50 -0.78 0 2 +0
Total Volume and Open Interest 12,662 28,813 +1,241
Canadian Dollar(IMM)
Mar02 020308 63.09 63.17 63.03 63.07 -0.12 8,223 53,249 -2,488
Jun02 020308 63.06 63.13 62.99 63.03 -0.12 3,459 15,559 +1,933
Sep02 020308 63.05 63.05 62.98 63.01 -0.12 19 2,106 -24
Dec02 020308 63.00 63.00 62.96 62.99 -0.12 67 1,436 -8
Total Volume and Open Interest 11,786 72,663 -597
Japanese Yen(IMM)
Mar02 020308 78.25 78.26 77.70 77.78 -1.06 43,408 80,817 +2,784
Jun02 020308 78.64 78.64 78.11 78.16 -1.05 8,321 32,292 +5,779
Sep02 020308 78.95 78.96 78.63 78.63 -1.04 111 210 +69
Total Volume and Open Interest 51,899 113,767 +8,632
Swiss Franc(IMM)
Mar02 020308 59.83 59.88 59.12 59.25 -0.74 15,727 41,326 -344
Jun02 020308 59.88 59.92 59.18 59.28 -0.74 3,074 6,091 +825
Sep02 020308 59.70 59.70 59.34 59.34 -0.74 411 430 +411
Total Volume and Open Interest 19,212 47,884 +892
EuroFX(IMM)
Mar02 020308 87.94 88.04 87.17 87.32 -1.00 48,184 100,196 -6,200
Jun02 020308 87.65 87.73 86.87 87.02 -0.99 9,076 19,502 +4,893
Sep02 020308 86.97 87.05 86.76 86.78 -0.99 409 620 +397
Total Volume and Open Interest 57,674 120,578 -905
Mexican Peso(IMM)
Mar02 020308 11015.0 11015.0 11000.0 11002.0 +2.0 2,581 30,668 -956
Jun02 020308 10855.0 10860.0 10840.0 10845.0 +5.0 2,826 9,806 +2,189
Total Volume and Open Interest 5,977 43,070 +1,657
30-Year T-Bonds(CBOT)
Mar02 020308 101~03 101~03 99~28 100~02 -0~26 33,919 61,465 -17,327
Jun02 020308 99~19 99~25 98~23 98~29 -0~25 332,979 407,962 +15,991
Sep02 020308 98~17 98~17 97~28 97~28 -0~25 985 29,472 +269
Total Volume and Open Interest 367,883 499,086 -1,067
Municipal Bonds(CBOT)
Mar02 020308 102~26 103~00 102~14 102~22 -0~12 1,159 3,289 -578
Jun02 020308 101~11 101~13 100~24 100~30 -0~20 1,693 3,740 +767
Total Volume and Open Interest 2,852 7,029 +189
10-Year T-Notes(CBOT)
Mar02 020308 104~215 104~270 104~050 104~070 -0~215 35,003 94,532 -13,910
Jun02 020308 103~160 103~160 102~240 102~265 -0~225 484,767 583,282 +24,969
Total Volume and Open Interest 521,759 681,183 +10,923
5-Year T-Notes(CBOT)
Mar02 020308 105~160 105~180 105~070 105~080 -0~155 5,269 0 +0
Jun02 020308 104~135 104~135 103~310 104~005 -0~200 139,279 0 +0
Sep02 020308 102~300 102~300 102~300 102~300 -0~205 5 5 +4
Total Volume and Open Interest 144,553 5 +4
2 Year T-Notes(CBOT)
Mar02 020308 104~072 104~072 104~036 104~037 -0~035 4,075 25,517 -1,749
Jun02 020308 103~069 103~077 103~041 103~045 -0~037 14,142 85,411 +5,783
Total Volume and Open Interest 18,217 110,928 +4,034
3-Mth T-Bills(IMM)
Jun02 020308 97.83 97.83 97.83 97.83 -0.06 1 15 +0
Total Volume and Open Interest 13 779 -1
Eurodollars(IMM)
Mar02 020308 97.970 97.990 97.930 97.970 -0.035 105,819 716,024 -12,973
Jun02 020308 97.545 97.560 97.485 97.490 -0.100 298,373 728,104 +9,102
Sep02 020308 96.915 96.930 96.800 96.810 -0.155 352,056 654,582 +13,065
Dec02 020308 96.260 96.265 96.100 96.115 -0.200 330,171 774,148 +16,821
Mar03 020308 95.635 95.640 95.470 95.485 -0.220 138,508 428,288 +18,390
Jun03 020308 95.150 95.150 94.995 95.005 -0.215 61,125 281,706 -628
Sep03 020308 94.820 94.820 94.670 94.675 -0.215 52,898 222,902 -4,571
Dec03 020308 94.585 94.590 94.450 94.460 -0.195 43,043 174,568 +1,416
Mar04 020308 94.430 94.430 94.305 94.305 -0.190 14,727 122,744 +190
Jun04 020308 94.250 94.250 94.130 94.130 -0.185 14,332 123,908 +980
Sep04 020308 94.100 94.100 93.985 93.985 -0.180 17,919 111,669 +2,950
Dec04 020308 93.930 93.930 93.815 93.815 -0.180 11,046 89,367 +1,775
Total Volume and Open Interest 1,502,286 5,011,650 +55,608
3-Mth Euro-Yen(IMM)
Mar02 020308 99.87 99.87 99.86 99.86 -0.01 76 12,098 +3
Jun02 020308 99.88 99.88 99.88 99.88 -0.01 32 11,583 -255
Sep02 020308 99.86 99.86 99.86 99.86 unch 0 3,626 +14
Dec02 020308 99.84 99.84 99.83 99.83 -0.01 291 2,105 +189
Mar03 020308 99.79 99.79 99.79 99.79 -0.01 530 2,020 +511
Jun03 020308 99.78 99.78 99.77 99.77 -0.01 6 1,284 +5
Sep03 020308 99.73 99.73 99.71 99.71 -0.02 850 3,324 +1,642
Dec03 020308 99.65 99.65 99.65 99.65 unch 0 148 +0
Mar04 020308 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020308 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,785 36,689 +2,109
3-Mth Euro-Yen(SIMEX)
Mar02 020308 99.87 99.87 99.86 99.86 0.00 1,512 79,288 +100
Jun02 020308 99.89 99.89 99.88 99.88 -0.01 1,586 93,870 +600
Sep02 020308 99.86 99.86 99.86 99.86 0.00 2,298 40,853 -94
Dec02 020308 99.84 99.84 99.83 99.83 0.00 2,818 23,803 +849
Mar03 020308 99.81 99.81 99.79 99.79 -0.01 210 24,520 -605
Jun03 020308 99.79 99.79 99.78 99.78 -0.01 853 30,194 -528
Sep03 020308 99.73 99.73 99.72 99.72 -0.01 1,315 18,740 +1,262
Dec03 020308 99.65 99.65 99.65 99.65 -0.01 102 8,550 -50
Total Volume and Open Interest 10,694 336,537 +1,534
German Euro-Bund(EUREX)
Mar02 020307 106.08 106.34 106.00 106.28 +0.09 876,480 173,236 -153,368
Jun02 020308 105.10 105.45 105.05 105.24 -0.03 930,099 579,107 -51,155
Sep02 020308 105.00 105.00 104.89 104.89 -0.04 2,542 1,116 +50
Total Volume and Open Interest 989,766 580,223 -224,341
German Euro-Bobl(EUREX)
Mar02 020307 105.41 105.45 105.29 105.41 -0.02 462,670 65,122 -162,884
Jun02 020308 104.23 104.47 104.19 104.28 -0.08 557,433 441,103 -45,740
Sep02 020308 103.91 103.91 103.91 103.91 -0.18 3,416 861 +1
Total Volume and Open Interest 616,724 441,964 -110,861
Long Gilt(LIFFE)
Mar02 020308 112~13 112~20 112~12 112~17 +0~02 4,170 17,291 -1,713
Jun02 020308 111~12 111~25 111~11 111~18 +0~02 51,072 69,569 -645
Total Volume and Open Interest 55,242 86,860 -2,358
3-Mth Short Sterling(LIFFE)
Mar02 020308 95.87 95.88 95.86 95.87 -0.01 29,705 0 +0
Jun02 020308 95.49 95.51 95.39 95.45 -0.05 43,195 0 +0
Sep02 020308 95.02 95.06 94.95 95.01 -0.05 53,022 0 +0
Total Volume and Open Interest 176,012    
3-Mth Euribor(LIFFE)
Mar02 020308 96.600 96.615 96.595 96.610 unch 91,641 542,927 -1,102
Jun02 020308 96.415 96.460 96.410 96.445 -0.010 105,281 536,230 +9,148
Sep02 020308 96.150 96.180 96.110 96.145 -0.040 113,928 388,586 +1,042
Total Volume and Open Interest 520,518 2,342,430 +39,096
3-Mth Aus T-Bills(SFE)
Mar02 020307 95.68 95.71 95.64 95.65 -0.03 14,549 82,988 -23,674
Jun02 020308 95.25 95.26 95.20 95.23 -0.09 40,224 210,295 +20,139
Sep02 020308 94.77 94.82 94.75 94.79 -0.10 8,240 65,245 +3,973
Dec02 020308 94.35 94.37 94.32 94.34 -0.13 3,310 41,332 +1,957
Mar03 020308 94.00 94.01 93.97 93.97 -0.15 477 16,982 -73
Jun03 020308 93.71 93.72 93.70 93.70 -0.16 680 13,431 +685
Sep03 020308 93.52 93.52 93.52 93.52 -0.15 1,031 12,695 +616
Dec03 020308 93.40 93.40 93.39 93.39 -0.15 50 6,701 -64
Mar04 020308 93.36 93.36 93.34 93.34 -0.14 240 5,091 +228
Jun04 020308 93.32 93.32 93.30 93.30 -0.15 70 2,083 +70
Total Volume and Open Interest 63,110 376,949 -54,896
10-Year Aus T-Bonds(SFE)
Mar02 020308 93.62 93.62 93.57 93.59 -0.12 17,409 173,919 +9,022
Jun02 020308 93.52 93.52 93.47 93.50 -0.12 3,453 5,343 +3,496
Total Volume and Open Interest 20,862 179,262 +12,518
3-Year Aus T-Bonds(SFE)
Mar02 020308 94.15 94.17 94.12 94.15 -0.13 99,044 560,744 +56,594
Jun02 020308 93.96 93.96 93.93 93.95 -0.15 13,392 22,572 +14,238
Total Volume and Open Interest 112,436 583,316 +70,832
Gold(CMX)
Apr02 020308 289.8 290.5 288.7 290.3 -0.2 32,475 85,345 -2,622
Jun02 020308 290.5 291.5 289.6 291.2 -0.2 2,574 15,810 +97
Aug02 020308 292.5 292.5 290.5 291.9 -0.2 253 4,532 -213
Oct02 020308 292.1 292.6 292.1 292.6 -0.2 1 3,294 +0
Dec02 020308 293.2 294.0 292.0 293.5 -0.1 293 13,110 +24
Feb03 020308 294.4 294.4 294.4 294.4 -0.1 148 5,646 +3
Total Volume and Open Interest 36,035 142,123 -2,467
Silver(CMX)
Mar02 020308 449.0 455.0 448.5 449.2 +2.6 36 367 -15
May02 020308 449.0 457.0 448.5 450.5 +2.5 7,126 42,510 +80
Jul02 020308 450.0 458.0 450.0 452.0 +2.5 704 12,294 +85
Sep02 020308 456.0 460.0 453.0 453.0 +2.5 101 1,885 +12
Dec02 020308 455.0 461.0 454.7 454.7 +2.5 80 7,231 -31
Total Volume and Open Interest 8,051 67,818 +131
Platinum(NYM)
Apr02 020308 518.5 522.8 517.5 518.0 +8.4 721 5,355 -70
Jul02 020308 512.8 514.8 510.5 510.5 +8.4 333 1,949 +242
Oct02 020308 504.5 504.5 504.5 504.5 +8.4 1 45 +0
Total Volume and Open Interest 1,055 7,349 +172
Palladium(NYME)
Mar02 020308 377.50 377.50 377.50 377.50 +10.35 1 23 -14
Jun02 020308 368.00 378.00 368.00 374.00 +10.35 20 954 +19
Sep02 020308 372.50 372.50 372.50 372.50 +10.35 0 19 +0
Total Volume and Open Interest 21 996 +5
Copper(CMX)
Mar02 020308 74.80 74.80 74.15 74.70 +0.45 909 2,490 +468
May02 020308 75.30 75.40 74.50 75.25 +0.45 8,064 36,148 +446
Jul02 020308 75.85 75.85 75.30 75.75 +0.45 445 9,106 -16
Sep02 020308 76.00 76.35 76.00 76.20 +0.45 25 8,595 -8
Dec02 020308 76.75 76.95 76.75 76.95 +0.50 260 7,156 -12
Total Volume and Open Interest 9,851 75,986 +924
DJIA Index(CBOT)
Mar02 020308 10565 10660 10540 10579 +37 16,556 29,530 -6,522
Jun02 020308 10590 10675 10545 10592 +37 34,329 20,442 +10,052
Sep02 020308 10640 10680 10575 10610 +37 5 96 +0
Dec02 020308 10690 10690 10645 10645 +41 22 128 +0
Total Volume and Open Interest 50,912 50,196 +3,530
S & P 500(CME)
Mar02 020308 1168.00 1173.50 1159.50 1163.80 +4.50 96,131 292,065 -53,725
Jun02 020308 1171.00 1176.20 1162.30 1166.60 +4.60 142,272 266,639 +63,889
Sep02 020308 1172.20 1172.20 1170.10 1170.10 +5.00 406 17,517 +147
Dec02 020308 1176.10 1176.10 1176.10 1176.10 +6.00 181 619 +32
Total Volume and Open Interest 238,991 577,033 +10,342
S & P 500 E-Mini(Globex)
Mar02 020308 1158.75 1173.25 1158.00 1163.75 +4.50 36,221 149,939 -9,683
Jun02 020308 1161.00 1176.25 1160.75 1166.50 +4.50 303,813 32,211 +25,623
Total Volume and Open Interest 340,034 182,150 +15,940
NASDAQ 100(CME)
Mar02 020308 1542.00 1565.00 1534.00 1556.00 +44.50 17,799 42,172 -5,380
Jun02 020308 1547.00 1575.00 1541.00 1564.00 +44.50 24,320 16,987 +10,340
Sep02 020308 1572.00 1572.00 1572.00 1572.00 +44.50 44 44 +44
Total Volume and Open Interest 42,163 59,203 +4,459
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020308 1507.5 1568.0 1507.5 1556.0 +44.5 36,969 101,666 -3,745
Jun02 020308 1514.5 1578.0 1513.5 1564.0 +44.5 209,685 23,223 +21,761
Total Volume and Open Interest 246,654 124,889 +18,016
NYSE Composite(NYBOT)
Mar02 020308 605.00 606.50 601.00 601.85 +0.70 1,173 2,980 -612
Jun02 020308 606.50 606.90 601.90 602.75 +0.75 2,293 2,045 +980
Sep02 020308 607.00 607.00 603.65 603.65 +0.80 0 210 +0
Total Volume and Open Interest 3,466 5,235 +368
S & P Midcap 400(CME)
Mar02 020308 538.00 540.00 534.50 536.90 +2.95 3,375 10,863 -2,225
Jun02 020308 540.00 541.50 535.50 538.50 +3.00 3,848 5,604 +3,414
Sep02 020308 542.40 542.40 542.40 542.40 +2.95      
Total Volume and Open Interest 7,223 16,467 +1,189
Russell 2000(CME)
Mar02 020308 500.00 501.00 496.50 498.30 +2.15 6,801 18,720 -4,696
Jun02 020308 502.00 502.50 497.50 499.50 +2.25 7,634 10,829 +5,712
Sep02 020308 501.30 501.30 501.30 501.30 +2.15      
Total Volume and Open Interest 14,435 29,549 +1,016
Value Line(KCBT)
Mar02 020308 1297.00 1304.00 1297.00 1301.00 +14.25 108 264 -70
Total Volume and Open Interest 201 412 +9
Nikkei 225(CME)
Jun02 020308 11925 11960 11865 11930 +175 4,765 15,461 +2,274
Sep02 020308 11940 11940 11940 11940 +175 1 2 +1
Total Volume and Open Interest 7,525 26,634 +699
Nikkei 225(SIMEX)
Mar02 020307 11580 11750 11505 11740 +355 58,480 98,077 -3,752
Jun02 020308 11780 11980 11610 11890 +185 19,039 77,067 +6,137
Sep02 020308 11890 11890 11890 11890 +170      
Total Volume and Open Interest 29,236 77,367 -91,940
CAC 40(MATIF)
Mar02 020308 4620.0 4667.5 4601.0 4635.0 +9.0 83,276 523,441 +28,595
Apr02 020308 4639.0 4664.0 4613.5 4638.0 +9.0 1,158 20,487 +1,149
May02 020308 4590.0 4630.5 4590.0 4611.5 +9.0 12 11 +0
Total Volume and Open Interest 85,284 601,243 +30,038
DAX Index(EUREX)
Mar02 020308 5310.0 5381.0 5292.5 5356.0 +74.0 101,929 165,837 -16,623
Jun02 020308 5360.0 5429.5 5345.0 5406.5 +75.0 34,615 88,100 +32,264
Sep02 020308 5415.0 5455.5 5410.0 5455.5 +77.0 95 3,222 -10
Total Volume and Open Interest 136,639 257,159 +15,631
FT-SE 100(LIFFE)
Mar02 020308 5268.00 5328.00 5261.50 5277.50 -6.50 90,369 356,522 -30,998
Jun02 020308 5279.50 5339.50 5276.50 5290.50 -6.50 45,447 134,137 +31,692
Sep02 020308 5318.00 5355.00 5303.00 5310.50 -6.50 434 6,180 +212
Total Volume and Open Interest 136,250 496,839 +906
SPI 200(SFE)
Mar02 020308 3489.0 3499.0 3472.0 3476.0 -20.0 13,665 152,864 +2,733
Jun02 020308 3506.0 3514.0 3488.0 3491.0 -21.0 1,063 6,250 +917
Sep02 020308 3500.0 3500.0 3500.0 3500.0 -21.0 0 765 +0
Total Volume and Open Interest 14,748 160,913 +3,670
GSCI(CME)
Mar02 020308 188.55 190.10 187.55 189.85 +0.55 2,140 19,612 -1,630
Apr02 020308 189.75 191.10 189.75 191.00 +0.60 2,235 1,898 +1,732
May02 020308 191.00 191.00 191.00 191.00 unch 0 10 +0
Total Volume and Open Interest 4,375 21,520 +102
Bridge CRB Index(NYBOT)
Apr02 020308 199.45 199.75 198.95 199.50 +0.75 112 312 +4
Jun02 020308 201.00 201.75 201.00 201.50 +0.95 3 129 +1
Aug02 020308 203.50 203.50 203.50 203.50 +1.15 0 50 +0
Total Volume and Open Interest 115 492 +5
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

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