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 11, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020311 454.00 458.00 453.00 458.00 unch 3,895 2,737 -654
May02 020311 461.00 465.50 460.25 464.75 -0.75 49,512 79,899 +2,486
Jul02 020311 468.00 471.00 466.25 469.75 -1.25 11,098 50,791 +2,214
Aug02 020311 469.50 471.00 466.75 469.75 -1.00 358 4,713 -34
Sep02 020311 467.50 471.00 467.00 470.50 -0.50 542 1,859 +9
Nov02 020311 471.50 476.25 470.75 473.50 -3.25 6,810 27,146 +1,898
Jan03 020311 477.50 480.00 476.00 477.50 -3.50 251 1,657 +187
Total Volume and Open Interest 73,188 170,588 +6,488
Soybean Meal(CBOT)
Mar02 020311 158.80 159.20 157.80 158.70 -0.70 2,061 3,838 -818
May02 020311 156.10 156.80 155.20 156.10 -1.00 14,748 49,252 +1,476
Jul02 020311 156.80 157.10 155.60 156.40 -1.30 4,462 35,471 +1,456
Aug02 020311 156.30 156.30 154.90 155.50 -1.40 448 9,585 -218
Sep02 020311 155.50 155.90 154.40 154.70 -1.80 264 8,884 -60
Oct02 020311 155.00 155.00 153.60 153.80 -1.80 103 6,364 +34
Dec02 020311 155.50 155.80 154.00 154.50 -1.90 1,657 19,086 -674
Jan03 020311 154.50 154.50 154.00 154.00 -2.00 83 1,984 -6
Total Volume and Open Interest 23,870 135,757 +1,216
Soybean Oil(CBOT)
Mar02 020311 16.18 16.25 16.09 16.25 +0.02 3,706 3,092 +306
May02 020311 16.37 16.48 16.25 16.46 +0.04 15,121 59,220 -964
Jul02 020311 16.61 16.71 16.47 16.70 +0.04 6,580 40,926 +505
Aug02 020311 16.73 16.83 16.62 16.83 +0.05 2,246 7,579 +231
Sep02 020311 16.86 17.00 16.75 16.95 +0.05 755 8,649 -8
Oct02 020311 16.95 17.14 16.95 17.08 +0.05 717 7,893 +696
Dec02 020311 17.25 17.40 17.25 17.40 +0.11 1,105 14,469 +236
Jan03 020311 17.57 17.57 17.57 17.57 +0.12 20 1,552 +0
Total Volume and Open Interest 30,250 148,683 +1,002
Canola(WCE)
Mar02 020311 339.0 339.0 338.4 338.4 -2.1 215 227 +204
May02 020311 344.0 345.0 342.0 343.3 -1.2 7,641 26,544 -775
Jul02 020311 347.0 347.8 345.0 346.0 -2.1 7,909 11,608 +1,275
Sep02 020311 337.4 337.4 337.4 337.4 -0.6 0 106 +0
Nov02 020311 337.0 339.3 336.1 338.2 -0.7 3,249 13,657 -2
Total Volume and Open Interest 19,037 52,185 +718
Corn(CBOT)
Mar02 020311 201.75 205.00 200.75 204.00 +2.00 3,121 2,326 -399
May02 020311 207.50 210.00 206.75 209.50 +1.25 29,576 196,331 -1,643
Jul02 020311 214.75 217.00 213.75 216.50 +1.25 5,782 110,928 +90
Sep02 020311 221.25 222.75 220.25 222.25 +1.00 1,240 32,935 +301
Dec02 020311 228.75 231.00 228.25 230.50 +1.00 4,617 67,331 -218
Mar03 020311 237.50 239.00 236.00 238.75 +1.25 330 9,662 +158
Total Volume and Open Interest 45,307 427,644 -1,520
Wheat(CBOT)
Mar02 020311 270.00 270.00 263.75 267.25 -3.75 305 341 -472
May02 020311 275.50 276.00 269.50 274.00 -3.75 12,571 63,494 +1,690
Jul02 020311 280.00 281.00 275.00 279.75 -3.25 5,683 28,813 +12
Sep02 020311 287.50 287.50 281.50 285.50 -3.25 644 6,069 +114
Dec02 020311 298.00 298.00 292.50 297.25 -2.25 406 9,013 -100
Total Volume and Open Interest 19,698 108,420 +1,261
Wheat(KCBT)
Mar02 020311 279.00 279.00 273.50 276.00 -4.00 11 82 -78
May02 020311 285.00 285.00 280.00 282.75 -3.25 3,497 31,531 +382
Jul02 020311 291.50 291.50 286.50 288.75 -3.25 2,230 20,078 +393
Sep02 020311 297.00 297.00 294.00 295.00 -2.50 291 3,486 +18
Dec02 020311 306.00 306.00 303.00 305.50 -2.25 162 5,074 -31
Total Volume and Open Interest 6,296 61,577 +789
Wheat(MGE)
Mar02 020311 290.00 290.00 290.00 290.00 -2.25 0 139 -1
May02 020311 298.50 298.50 294.00 296.75 -2.50 1,381 14,414 +18
Jul02 020311 305.00 305.50 301.00 304.25 -3.00 751 4,405 +163
Sep02 020311 312.00 312.50 309.50 311.75 -2.75 98 2,383 +24
Dec02 020311 321.00 321.25 318.50 320.50 -3.00 42 1,279 +12
Total Volume and Open Interest 2,272 22,839 +216
Oats(CBOT)
Mar02 020311 238.50 243.50 237.00 243.25 +3.75 160 518 -73
May02 020311 203.50 210.00 202.50 209.50 +3.25 964 6,728 +106
Jul02 020311 173.75 178.00 172.00 175.75 -0.50 167 1,785 +18
Sep02 020311 145.00 145.50 145.00 145.50 -1.50 11 296 +1
Total Volume and Open Interest 1,368 12,166 +63
Rough Rice(CBOT)
Mar02 020311 3.60 3.60 3.60 3.60 +0.01 5 49 -96
May02 020311 3.78 3.79 3.76 3.78 +0.00 210 4,168 +71
Jul02 020311 4.00 4.01 3.98 4.01 +0.01 64 853 +11
Sep02 020311 4.23 4.23 4.21 4.21 +0.02 7 209 +3
Total Volume and Open Interest 333 6,683 +11
Live Cattle(CME)
Apr02 020311 76.050 76.075 75.675 75.725 -0.150 7,365 38,016 -537
Jun02 020311 70.350 70.475 70.200 70.450 -0.050 4,638 27,842 +633
Aug02 020311 70.000 70.000 69.775 69.850 -0.225 1,423 14,634 +115
Oct02 020311 72.150 72.200 72.000 72.175 -0.025 1,622 10,122 +420
Dec02 020311 73.050 73.150 72.975 73.125 unch 250 3,167 +73
Feb03 020311 73.750 74.100 73.700 74.050 unch 138 1,215 +55
Total Volume and Open Interest 15,436 94,996 +759
Feeder Cattle(CME)
Mar02 020311 82.625 82.800 82.350 82.375 -0.125 1,087 2,957 +60
Apr02 020311 82.700 82.875 82.400 82.475 +0.025 1,237 5,682 -119
May02 020311 83.700 83.750 83.200 83.275 -0.225 600 4,478 +67
Aug02 020311 85.550 85.575 85.050 85.150 -0.325 259 2,066 +43
Sep02 020311 85.400 85.400 85.000 85.050 -0.250 40 322 -5
Oct02 020311 85.125 85.125 85.000 85.000 -0.250 31 414 +26
Nov02 020311 85.550 85.550 85.550 85.550 -0.250 9 189 +7
Total Volume and Open Interest 3,263 16,126 +79
Lean Hogs(CME)
Apr02 020311 57.900 58.100 57.550 57.600 -0.525 3,441 14,772 -413
May02 020311 66.300 66.725 66.100 66.175 -0.425 276 2,905 +48
Jun02 020311 66.700 66.775 65.900 65.975 -0.800 2,220 7,305 +900
Jul02 020311 63.600 63.775 63.050 63.200 -0.550 175 2,147 +48
Aug02 020311 60.900 60.900 60.100 60.300 -0.600 130 1,143 +56
Oct02 020311 51.400 51.400 51.000 51.000 -0.500 73 1,019 +16
Dec02 020311 49.125 49.175 48.600 48.600 -0.550 67 684 +15
Feb03 020311 51.000 51.000 50.550 50.700 -0.350 16 103 +8
Total Volume and Open Interest 6,398 30,078 +678
Pork Bellies(CME)
Mar02 020311 79.500 79.600 77.950 78.600 -1.700 84 335 -70
May02 020311 80.500 80.875 78.700 79.425 -1.725 454 2,640 -18
Jul02 020311 81.450 81.700 80.000 80.575 -1.725 19 271 +0
Aug02 020311 80.000 80.000 78.400 78.400 -1.650 0 28 +0
Feb03 020311 70.000 70.000 70.000 70.000 -1.500 0 8 +0
Total Volume and Open Interest 557 3,283 -88
Cocoa(NYBOT)
Mar02 020311 1545 1585 1538 1582 +28 62 239 -80
May02 020311 1510 1553 1502 1550 +26 2,916 30,554 -802
Jul02 020311 1494 1530 1485 1529 +25 496 15,436 -247
Sep02 020311 1470 1510 1470 1509 +25 1,267 9,293 -536
Dec02 020311 1400 1439 1400 1438 +22 1,585 12,275 +991
Mar03 020311 1357 1382 1353 1381 +19 1,075 9,658 -58
May03 020311 1336 1367 1333 1367 +22 710 4,817 +223
Total Volume and Open Interest 8,198 95,165 -504
Coffee "C"(NYBOT)
Mar02 020311 49.00 53.20 49.00 52.85 +4.40 73 564 -59
May02 020311 50.90 54.75 50.50 54.15 +4.30 5,117 31,052 +510
Jul02 020311 52.80 56.60 52.40 56.00 +4.25 1,647 14,371 +578
Sep02 020311 54.50 58.50 54.30 57.75 +4.10 197 8,385 +33
Dec02 020311 56.30 60.00 56.20 59.40 +3.90 110 5,410 +36
Mar03 020311 57.50 61.00 57.50 60.65 +3.75 31 3,314 +19
Total Volume and Open Interest 7,184 63,743 +1,125
Orange Juice(NYBOT)
Mar02 020308 93.25 93.25 90.95 90.95 -2.60 234 445 -85
May02 020311 92.50 93.35 92.30 92.80 +0.65 1,657 11,140 +419
Jul02 020311 91.40 92.15 91.40 92.00 +0.60 147 1,889 +29
Sep02 020311 91.25 91.70 91.25 91.50 +0.50 27 643 -20
Nov02 020311 90.75 90.75 90.55 90.55 +0.05 41 1,578 +34
Total Volume and Open Interest 1,959 16,396 +410
Sugar #11(NYBOT)
May02 020311 6.19 6.24 6.14 6.21 +0.03 7,374 83,542 -652
Jul02 020311 5.51 5.57 5.51 5.54 +0.02 2,374 46,348 +278
Oct02 020311 5.64 5.68 5.64 5.65 +0.02 991 30,943 +35
Mar03 020311 6.01 6.01 5.98 5.98 -0.01 693 13,108 -11
May03 020311 6.06 6.06 6.03 6.03 -0.01 56 4,478 +16
Total Volume and Open Interest 11,949 193,008 +71
London Cocoa(LCE)
Mar02 020311 1166 1182 1150 1177 +12 1,130 17,523 -819
May02 020311 1190 1214 1176 1210 +20 2,191 38,989 -684
Jul02 020311 1200 1239 1197 1235 +24 628 39,583 -89
Sep02 020311 1170 1198 1164 1197 +21 275 25,981 -134
Dec02 020311 1095 1115 1086 1114 +14 224 14,763 -1
Mar03 020311 1057 1077 1057 1074 +14 376 27,531 +132
May03 020311 1064 1070 1064 1070 +14 675 3,443 +345
Total Volume and Open Interest 6,339 174,726 -746
London Coffee(LCE)
Mar02 020311 516.00 556.00 516.00 544.00 +27.00 37 4,566 -351
May02 020311 515.00 550.00 515.00 535.00 +25.00 2,368 42,307 -305
Jul02 020311 520.00 550.00 516.00 537.00 +24.00 747 24,133 +26
Sep02 020311 523.00 556.00 523.00 544.00 +24.00 818 20,042 +172
Nov02 020311 527.00 558.00 527.00 546.00 +21.00 84 10,340 +7
Jan03 020311 538.00 561.00 538.00 549.00 +17.00 55 3,917 +24
Total Volume and Open Interest 4,109 106,995 -427
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020311 218.00 219.50 217.50 219.10 +1.10 1,160 14,116 +106
Aug02 020311 200.00 200.00 198.80 199.60 +0.60 211 15,614 +1
Oct02 020311 184.00 184.00 183.90 183.90 +0.40 52 9,033 +4
Dec02 020311 184.70 184.70 184.70 184.70 +0.20 1 1,919 +0
Total Volume and Open Interest 1,483 44,020 +145
Cotton(NYBOT)
May02 020311 38.00 38.40 37.90 38.12 +0.29 8,612 24,229 -1,397
Jul02 020311 39.45 39.85 39.40 39.58 +0.13 1,332 17,030 +83
Oct02 020311 41.60 41.60 41.60 41.60 +0.20 14 598 -21
Dec02 020311 42.90 43.10 42.80 42.92 +0.29 1,023 15,620 -290
Mar03 020311 44.40 44.40 44.40 44.40 +0.30 41 1,543 -11
May03 020311 46.55 46.55 46.55 46.55 +0.30 21 1,285 -20
Total Volume and Open Interest 11,048 61,242 -1,652
Lumber(CME)
Mar02 020311 317.0 323.0 308.6 309.9 -5.0 310 440 -90
May02 020311 324.0 325.3 318.6 319.1 -2.9 679 1,716 +127
Jul02 020311 324.5 324.6 321.0 321.8 -0.2 128 315 +48
Sep02 020311 317.5 318.0 316.9 316.9 -2.1 22 103 +6
Total Volume and Open Interest 1,151 2,595 +96
Crude Oil(NYM)
Apr02 020311 24.03 24.43 24.00 24.31 +0.47 83,043 105,777 +607
May02 020311 24.40 24.70 24.35 24.64 +0.50 48,573 94,875 +2,426
Jun02 020311 24.45 24.80 24.45 24.73 +0.51 32,603 64,590 +1,369
Jul02 020311 24.45 24.75 24.44 24.69 +0.53 14,763 34,375 +4,135
Aug02 020311 24.42 24.60 24.25 24.60 +0.53 4,126 19,479 +797
Sep02 020311 24.28 24.53 24.15 24.50 +0.52 3,889 18,830 +385
Oct02 020311 24.17 24.40 24.10 24.40 +0.52 738 13,178 +59
Nov02 020311 24.05 24.30 24.00 24.30 +0.52 447 10,456 +257
Dec02 020311 23.90 24.20 23.80 24.20 +0.52 6,718 42,892 -687
Jan03 020311 23.82 24.09 23.82 24.09 +0.50 2,224 12,991 +238
Total Volume and Open Interest 202,445 504,931 +10,635
Heating Oil(NYM)
Apr02 020311 62.60 64.10 62.55 63.45 +1.51 18,145 50,313 -117
May02 020311 63.25 64.10 62.80 63.70 +1.44 7,896 27,248 +1,535
Jun02 020311 63.70 64.25 63.20 63.90 +1.44 2,628 18,180 -561
Jul02 020311 63.80 64.45 63.50 64.25 +1.44 1,362 11,127 +69
Aug02 020311 64.35 64.90 64.35 64.75 +1.39 565 11,406 +71
Sep02 020311 65.00 65.80 64.90 65.55 +1.39 438 8,461 -111
Oct02 020311 65.95 66.35 65.95 66.35 +1.39 421 6,097 +49
Nov02 020311 67.00 67.15 66.50 67.05 +1.39 130 4,599 +20
Dec02 020311 67.30 67.85 66.90 67.65 +1.39 936 10,997 -47
Jan03 020311 67.40 68.20 67.40 68.00 +1.39 381 5,648 -170
Total Volume and Open Interest 33,248 166,228 +864
Unleaded Gas(NYM)
Apr02 020311 77.60 79.70 77.25 79.10 +2.29 23,999 45,577 -44
May02 020311 78.20 80.00 78.10 79.61 +2.18 13,783 28,519 +1,841
Jun02 020311 78.20 79.60 77.80 79.24 +2.01 4,785 18,332 +106
Jul02 020311 77.00 78.10 76.80 77.91 +1.78 2,489 11,669 -470
Aug02 020311 75.30 75.81 74.90 75.81 +1.53 1,747 12,619 +189
Sep02 020311 73.21 73.21 73.21 73.21 +1.28 549 12,031 -90
Oct02 020311 70.30 70.30 69.51 69.51 +1.08 596 1,225 +415
Nov02 020311 68.01 68.01 68.01 68.01 +1.03 44 1,056 -2
Total Volume and Open Interest 48,069 132,499 +1,974
Natural Gas(NYM)
Apr02 020311 2.850 3.040 2.830 3.021 +0.221 40,911 68,130 -1,820
May02 020311 2.890 3.080 2.880 3.068 +0.215 14,099 31,891 +451
Jun02 020311 2.945 3.130 2.940 3.118 +0.210 8,383 34,068 +462
Jul02 020311 3.005 3.170 3.000 3.161 +0.200 2,973 22,689 +553
Aug02 020311 3.055 3.201 3.055 3.201 +0.187 3,912 36,187 +973
Sep02 020311 3.065 3.206 3.065 3.206 +0.185 2,149 24,679 +794
Oct02 020311 3.105 3.233 3.105 3.233 +0.179 2,620 45,477 +82
Nov02 020311 3.340 3.478 3.340 3.478 +0.179 1,323 26,747 +278
Total Volume and Open Interest 83,958 519,418 +3,749
Brent Crude Oil(IPE)
Apr02 020311 23.80 24.05 23.53 23.89 +0.56 32,560 32,613 -9,833
May02 020311 24.20 24.32 23.84 24.24 +0.64 35,213 80,876 +3,341
Jun02 020311 24.05 24.10 23.65 24.07 +0.64 15,311 54,503 -939
Jul02 020311 23.83 23.92 23.52 23.92 +0.62 4,173 23,451 +812
Aug02 020311 23.70 23.80 23.43 23.80 +0.60 3,027 9,705 +764
Sep02 020311 23.60 23.69 23.32 23.69 +0.59 498 7,216 -360
Oct02 020311 23.52 23.59 23.25 23.59 +0.58 118 8,155 -94
Nov02 020311 23.37 23.49 23.37 23.49 +0.55 279 5,188 -22
Total Volume and Open Interest 94,719 277,154 -7,069
Gas Oil(IPE)
Mar02 020311 191.00 196.00 190.00 192.75 +6.50 13,087 18,379 -3,889
Apr02 020311 192.50 197.00 192.00 195.25 +7.00 17,026 39,391 +4,385
May02 020311 195.75 198.25 193.75 197.00 +6.75 3,827 18,551 +509
Jun02 020311 199.00 199.00 195.75 198.25 +6.50 2,822 23,909 -472
Jul02 020311 200.00 200.00 196.75 199.75 +6.50 1,518 6,562 +31
Aug02 020311 199.50 201.25 198.25 201.25 +6.50 100 5,644 -100
Sep02 020311 202.75 202.75 202.75 202.75 +6.50 350 7,661 +142
Oct02 020311 204.25 204.25 204.25 204.25 +6.50 240 7,165 +40
Total Volume and Open Interest 39,551 181,643 +990
US Dollar Index(NYBOT)
Mar02 020311 117.92 118.07 117.59 117.79 -0.21 2,316 4,619 -173
Jun02 020311 118.49 118.50 118.00 118.24 -0.23 2,954 3,123 +1,650
Sep02 020311 118.85 118.85 118.62 118.62 -0.23 2,050 2,016 +1,989
Total Volume and Open Interest 7,320 9,763 +3,464
Australian Dollar(IMM)
Mar02 020311 52.06 52.20 51.95 52.18 -0.10 8,384 20,893 -2,638
Jun02 020311 51.77 51.88 51.65 51.88 -0.10 8,126 20,692 +7,882
Sep02 020311 51.58 51.58 51.58 51.58 -0.10 0 7 +0
Total Volume and Open Interest 16,514 41,640 +5,248
British Pound(IMM)
Mar02 020311 142.04 142.18 141.76 141.98 +0.02 8,730 26,651 +1,053
Jun02 020311 141.26 141.50 141.06 141.22 -0.04 4,651 5,951 +2,738
Sep02 020311 140.46 140.46 140.46 140.46 -0.04 359 359 +357
Total Volume and Open Interest 13,740 32,961 +4,148
Canadian Dollar(IMM)
Mar02 020311 63.01 63.17 62.97 63.14 +0.07 20,218 41,941 -11,308
Jun02 020311 62.98 63.13 62.93 63.10 +0.07 15,950 24,988 +9,429
Sep02 020311 62.88 63.08 62.88 63.08 +0.07 704 2,788 +682
Dec02 020311 62.85 63.09 62.85 63.06 +0.07 9 1,420 -16
Total Volume and Open Interest 36,884 71,450 -1,213
Japanese Yen(IMM)
Mar02 020311 77.73 78.31 77.70 78.05 +0.27 30,062 63,817 -17,000
Jun02 020311 78.07 78.69 78.07 78.44 +0.28 28,122 51,350 +19,058
Sep02 020311 78.91 78.91 78.91 78.91 +0.28 328 443 +233
Total Volume and Open Interest 58,512 116,058 +2,291
Swiss Franc(IMM)
Mar02 020311 59.42 59.65 59.40 59.55 +0.30 13,422 42,127 +801
Jun02 020311 59.46 59.72 59.44 59.59 +0.31 6,443 9,702 +3,611
Sep02 020311 59.66 59.66 59.66 59.66 +0.32 4 430 +0
Total Volume and Open Interest 19,869 52,296 +4,412
EuroFX(IMM)
Mar02 020311 87.40 87.69 87.38 87.53 +0.21 25,413 87,578 -12,618
Jun02 020311 87.08 87.40 87.08 87.23 +0.21 14,008 27,789 +8,287
Sep02 020311 87.10 87.10 86.98 86.98 +0.20 198 630 +10
Total Volume and Open Interest 39,633 116,270 -4,308
Mexican Peso(IMM)
Mar02 020311 11005.0 11030.0 11005.0 11015.0 +13.0 9,055 27,696 -2,972
Jun02 020311 10860.0 10867.0 10850.0 10862.0 +17.0 7,947 17,824 +8,018
Total Volume and Open Interest 17,198 48,239 +5,169
30-Year T-Bonds(CBOT)
Mar02 020311 100~11 100~19 99~30 100~01 -0~01 20,346 46,319 -15,146
Jun02 020311 99~03 99~14 98~24 98~28 -0~01 279,827 419,326 +11,364
Sep02 020311 97~27 97~27 97~27 97~27 -0~01 1,922 29,589 +117
Total Volume and Open Interest 302,095 495,421 -3,665
Municipal Bonds(CBOT)
Mar02 020311 102~27 103~00 102~22 102~23 +0~01 702 3,083 -206
Jun02 020311 101~06 101~07 100~26 100~27 -0~03 978 4,031 +291
Total Volume and Open Interest 1,680 7,114 +85
10-Year T-Notes(CBOT)
Mar02 020311 104~135 104~190 104~060 104~075 +0~005 35,566 74,397 -20,135
Jun02 020311 102~315 103~065 102~240 102~265 unch 468,819 611,195 +27,913
Total Volume and Open Interest 504,448 689,661 +8,478
5-Year T-Notes(CBOT)
Mar02 020311 105~115 105~145 105~085 105~085 +0~005 35,647 69,896 +69,896
Jun02 020311 104~085 104~090 104~000 104~020 +0~015 141,464 532,551 +532,551
Sep02 020311 103~000 103~000 103~000 103~000 +0~020 0 5 +0
Total Volume and Open Interest 177,111 602,452 +602,447
2 Year T-Notes(CBOT)
Mar02 020311 104~041 104~049 104~040 104~041 +0~004 1,879 24,211 -1,306
Jun02 020311 103~056 103~057 103~041 103~045 unch 15,089 84,146 -1,265
Total Volume and Open Interest 16,968 108,357 -2,571
3-Mth T-Bills(IMM)
Jun02 020311 97.82 97.86 97.82 97.86 +0.03 0 15 +0
Total Volume and Open Interest 25 783 +4
Eurodollars(IMM)
Mar02 020311 97.978 97.982 97.970 97.973 +0.003 115,156 701,217 -14,807
Jun02 020311 97.530 97.535 97.500 97.515 +0.025 259,651 747,672 +19,568
Sep02 020311 96.860 96.870 96.825 96.850 +0.040 289,588 663,611 +9,029
Dec02 020311 96.170 96.195 96.115 96.140 +0.025 297,176 787,580 +13,432
Mar03 020311 95.545 95.570 95.490 95.505 +0.020 139,428 456,474 +28,186
Jun03 020311 95.060 95.085 95.015 95.025 +0.020 75,966 290,168 +8,462
Sep03 020311 94.725 94.755 94.695 94.705 +0.030 52,704 230,616 +7,714
Dec03 020311 94.510 94.540 94.475 94.480 +0.020 33,449 180,976 +6,408
Mar04 020311 94.355 94.370 94.320 94.335 +0.030 22,072 123,847 +1,103
Jun04 020311 94.180 94.195 94.160 94.160 +0.030 18,975 124,566 +658
Sep04 020311 94.040 94.050 94.020 94.020 +0.035 16,490 113,630 +1,961
Dec04 020311 93.870 93.880 93.845 93.850 +0.035 12,046 91,062 +1,695
Total Volume and Open Interest 1,385,439 5,103,238 +91,588
3-Mth Euro-Yen(IMM)
Mar02 020311 99.86 99.86 99.86 99.86 unch 1,283 12,880 +782
Jun02 020311 99.88 99.88 99.88 99.88 unch 144 11,546 -37
Sep02 020311 99.85 99.85 99.85 99.85 -0.01 105 3,744 +118
Dec02 020311 99.83 99.83 99.83 99.83 unch 653 2,640 +535
Mar03 020311 99.79 99.79 99.79 99.79 unch 112 2,060 +40
Jun03 020311 99.77 99.77 99.77 99.77 unch 306 1,354 +70
Sep03 020311 99.71 99.71 99.71 99.71 unch 288 3,497 +173
Dec03 020311 99.64 99.64 99.64 99.64 -0.01 0 148 +0
Mar04 020311 99.57 99.57 99.57 99.57 unch 0 338 -100
Jun04 020311 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 2,891 38,270 +1,581
3-Mth Euro-Yen(SIMEX)
Mar02 020311 99.86 99.86 99.86 99.86 unch 361 79,516 +228
Jun02 020311 99.88 99.88 99.88 99.88 unch 1,275 93,092 -778
Sep02 020311 99.86 99.86 99.85 99.86 0.00 1,273 40,675 -178
Dec02 020311 99.84 99.84 99.82 99.83 0.00 913 24,057 +254
Mar03 020311 99.79 99.79 99.79 99.79 0.00 1,400 24,502 -18
Jun03 020311 99.77 99.78 99.76 99.78 0.00 1,161 30,463 +269
Sep03 020311 99.71 99.72 99.71 99.72 unch 1,520 19,366 +626
Dec03 020311 99.64 99.64 99.64 99.64 -0.01 0 8,450 -100
Total Volume and Open Interest 7,903 336,840 +303
German Euro-Bund(EUREX)
Mar02 020307 106.08 106.34 106.00 106.28 +0.09 876,480 173,236 -153,368
Jun02 020311 105.23 105.57 105.23 105.37 +0.13 852,998 622,007 +42,900
Sep02 020311 105.07 105.07 105.02 105.02 +0.13 2,645 2,542 +1,426
Total Volume and Open Interest 855,643 624,549 +44,326
German Euro-Bobl(EUREX)
Mar02 020307 105.41 105.45 105.29 105.41 -0.02 462,670 65,122 -162,884
Jun02 020311 104.30 104.52 104.30 104.37 +0.09 449,685 453,494 +12,391
Sep02 020311 104.00 104.00 104.00 104.00 +0.09 879 1,413 +552
Total Volume and Open Interest 450,564 454,907 +12,943
Long Gilt(LIFFE)
Mar02 020311 112~16 112~22 112~16 112~22 +0~05 1,000 16,580 -711
Jun02 020311 111~19 111~26 111~16 111~24 +0~06 31,831 68,330 -1,239
Total Volume and Open Interest 32,831 84,910 -1,950
3-Mth Short Sterling(LIFFE)
Mar02 020311 95.87 95.88 95.86 95.87 unch 13,998 0 +0
Jun02 020311 95.45 95.50 95.44 95.47 +0.02 36,613 0 +0
Sep02 020311 95.01 95.06 95.01 95.04 +0.03 54,558 0 +0
Total Volume and Open Interest 168,349    
3-Mth Euribor(LIFFE)
Mar02 020311 96.610 96.620 96.610 96.615 +0.005 48,478 539,187 -3,740
Jun02 020311 96.435 96.460 96.435 96.450 +0.005 89,060 538,367 +2,137
Sep02 020311 96.135 96.180 96.130 96.160 +0.015 121,150 396,771 +8,185
Total Volume and Open Interest 488,876 2,376,988 +34,558
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 020311 95.19 95.25 95.18 95.24 +0.01 30,518 226,251 +15,956
Sep02 020311 94.74 94.81 94.72 94.80 +0.01 6,169 71,996 +6,751
Dec02 020311 94.27 94.34 94.27 94.34 unch 4,527 44,603 +3,271
Mar03 020311 93.93 93.98 93.93 93.98 +0.01 483 17,500 +518
Jun03 020311 93.65 93.71 93.65 93.71 +0.01 897 14,198 +767
Sep03 020311 93.51 93.52 93.51 93.52 unch 200 11,795 -900
Dec03 020311 93.39 93.40 93.39 93.40 +0.01 214 6,885 +184
Mar04 020311 93.34 93.35 93.34 93.35 +0.01 624 5,465 +374
Jun04 020311 93.29 93.31 93.29 93.31 +0.01 250 2,333 +250
Total Volume and Open Interest 44,085 403,762 +26,813
10-Year Aus T-Bonds(SFE)
Mar02 020311 93.60 93.64 93.57 93.58 -0.01 5,600 195,101 +21,182
Jun02 020311 93.49 93.53 93.48 93.48 -0.01 4,906 12,407 +7,064
Total Volume and Open Interest 29,956 204,309 +25,047
3-Year Aus T-Bonds(SFE)
Mar02 020311 94.08 94.18 94.08 94.17 +0.02 55,238 618,649 +57,905
Jun02 020311 93.86 93.97 93.86 93.97 +0.02 5,370 29,940 +7,368
Total Volume and Open Interest 60,608 648,589 +65,273
Gold(CMX)
Apr02 020311 292.0 292.4 291.2 291.3 +1.0 24,677 82,103 -3,242
Jun02 020311 293.2 293.4 292.0 292.2 +1.0 1,520 16,242 +432
Aug02 020311 294.0 294.0 293.0 293.0 +1.1 197 4,472 -60
Oct02 020311 293.8 293.8 293.8 293.8 +1.2 42 3,326 +32
Dec02 020311 296.0 296.0 294.3 294.7 +1.2 180 13,069 -41
Feb03 020311 295.6 295.6 295.6 295.6 +1.2 360 5,764 +118
Total Volume and Open Interest 27,077 139,442 -2,681
Silver(CMX)
Mar02 020311 452.0 454.0 447.2 447.2 -2.0 50 378 +11
May02 020311 453.5 455.0 447.5 448.5 -2.0 8,171 43,614 +1,104
Jul02 020311 456.5 456.5 449.0 450.0 -2.0 448 12,223 -71
Sep02 020311 451.0 451.0 451.0 451.0 -2.0 11 1,891 +6
Dec02 020311 457.0 457.0 452.7 452.7 -2.0 54 7,231 +0
Total Volume and Open Interest 8,739 68,873 +1,055
Platinum(NYM)
Apr02 020311 525.0 526.0 522.0 525.5 +7.5 725 5,321 -34
Jul02 020311 521.8 521.8 518.0 518.0 +7.5 323 2,036 +87
Oct02 020311 512.0 512.0 512.0 512.0 +7.5 50 60 +15
Total Volume and Open Interest 1,098 7,417 +68
Palladium(NYME)
Mar02 020311 381.15 381.15 381.15 381.15 +3.65 0 22 -1
Jun02 020311 378.00 378.00 375.00 375.15 +1.15 45 957 +3
Sep02 020311 374.15 374.15 374.15 374.15 +1.65 0 19 +0
Total Volume and Open Interest 45 998 +2
Copper(CMX)
Mar02 020311 74.70 74.70 74.05 74.05 -0.65 191 3,425 +935
May02 020311 75.20 75.30 74.55 74.60 -0.65 4,241 36,618 +470
Jul02 020311 75.45 75.70 75.10 75.10 -0.65 191 9,099 -7
Sep02 020311 76.05 76.05 75.60 75.60 -0.60 18 8,594 -1
Dec02 020311 76.85 76.85 76.35 76.35 -0.60 108 7,172 +16
Total Volume and Open Interest 4,949 77,470 +1,484
DJIA Index(CBOT)
Mar02 020311 10565 10650 10515 10590 +11 3,980 27,548 -1,982
Jun02 020311 10575 10660 10525 10603 +11 21,782 20,980 +538
Sep02 020311 10585 10640 10575 10623 +13 7 96 +0
Dec02 020311 10609 10663 10609 10663 +18 1 147 +19
Total Volume and Open Interest 25,770 48,771 -1,425
S & P 500(CME)
Mar02 020311 1163.50 1173.00 1159.00 1166.20 +2.40 85,803 233,205 -58,860
Jun02 020311 1166.50 1176.20 1161.70 1169.00 +2.40 136,473 326,774 +60,135
Sep02 020311 1170.00 1172.60 1170.00 1172.60 +2.50 1,206 18,717 +1,200
Dec02 020311 1178.80 1178.80 1178.80 1178.80 +2.70 47 627 +8
Total Volume and Open Interest 223,565 579,517 +2,484
S & P 500 E-Mini(Globex)
Mar02 020311 1164.00 1173.50 1158.75 1166.25 +2.50 10,314 142,050 -7,889
Jun02 020311 1166.00 1176.25 1161.75 1169.00 +2.50 272,711 40,263 +8,052
Total Volume and Open Interest 283,025 182,313 +163
NASDAQ 100(CME)
Mar02 020311 1540.00 1575.00 1530.00 1548.00 -8.00 9,963 33,842 -8,330
Jun02 020311 1548.00 1584.00 1537.00 1556.00 -8.00 24,383 25,560 +8,573
Sep02 020311 1564.00 1564.00 1564.00 1564.00 -8.00 0 44 +0
Total Volume and Open Interest 34,346 59,446 +243
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020311 1540.0 1575.0 1530.0 1548.0 -8.0 9,499 99,024 -2,642
Jun02 020311 1563.0 1583.0 1538.0 1556.0 -8.0 176,964 33,195 +9,972
Total Volume and Open Interest 186,463 132,219 +7,330
NYSE Composite(NYBOT)
Mar02 020311 602.10 604.10 601.00 602.85 +1.00 680 2,780 -200
Jun02 020311 603.00 607.00 601.75 603.75 +1.00 700 1,855 -190
Sep02 020311 604.65 604.65 604.65 604.65 +1.00 200 410 +200
Total Volume and Open Interest 1,780 5,245 +10
S & P Midcap 400(CME)
Mar02 020311 536.50 540.50 534.50 536.55 -0.35 2,276 8,802 -2,061
Jun02 020311 539.00 542.00 536.00 538.20 -0.30 2,929 8,067 +2,463
Sep02 020311 542.05 542.05 542.05 542.05 -0.35      
Total Volume and Open Interest 5,205 16,869 +402
Russell 2000(CME)
Mar02 020311 498.00 500.50 495.00 499.40 +1.10 4,601 15,871 -2,849
Jun02 020311 500.00 504.25 496.50 500.75 +1.25 6,223 14,709 +3,880
Sep02 020311 502.40 502.40 502.40 502.40 +1.10      
Total Volume and Open Interest 10,824 30,580 +1,031
Value Line(KCBT)
Mar02 020311 1300.00 1308.00 1300.00 1307.75 +6.75 133 136 -128
Total Volume and Open Interest 275 402 -10
Nikkei 225(CME)
Jun02 020311 11940 12120 11825 11960 +30 1,681 15,875 +414
Sep02 020311 11970 11970 11970 11970 +30 0 2 +0
Total Volume and Open Interest 1,683 15,884 -10,750
Nikkei 225(SIMEX)
Mar02 020307 11580 11750 11505 11740 +355 58,480 98,077 -3,752
Jun02 020311 11900 12010 11730 11935 +45 26,032 83,198 +6,131
Sep02 020311 11765 11935 11765 11935 +45 309 309 +309
Total Volume and Open Interest 26,346 83,808 +6,441
CAC 40(MATIF)
Mar02 020311 4635.0 4652.5 4575.0 4598.0 -37.0 59,486 527,382 +3,941
Apr02 020311 4608.0 4608.0 4601.5 4601.5 -36.5 642 21,005 +518
May02 020311 4587.0 4587.0 4560.0 4574.0 -37.5 681 626 +615
Total Volume and Open Interest 64,504 606,993 +5,750
DAX Index(EUREX)
Mar02 020311 5338.0 5404.0 5301.5 5363.0 +7.0 63,976 166,795 +958
Jun02 020311 5384.0 5452.5 5352.0 5413.0 +6.5 4,595 90,653 +2,553
Sep02 020311 5443.0 5460.5 5443.0 5460.5 +5.0 198 3,206 -16
Total Volume and Open Interest 68,769 260,654 +3,495
FT-SE 100(LIFFE)
Mar02 020311 5270.00 5309.00 5240.50 5251.00 -26.50 73,306 335,698 -20,824
Jun02 020311 5293.00 5322.00 5255.00 5264.00 -26.50 42,702 157,416 +23,279
Sep02 020311 5315.00 5328.00 5283.00 5283.00 -27.50 290 6,188 +8
Total Volume and Open Interest 116,298 499,302 +2,463
SPI 200(SFE)
Mar02 020311 3485.0 3486.0 3463.0 3469.0 -7.0 10,117 143,309 -9,555
Jun02 020311 3501.0 3502.0 3481.0 3485.0 -6.0 1,803 7,955 +1,705
Sep02 020311 3494.0 3494.0 3494.0 3494.0 -6.0 94 801 +36
Total Volume and Open Interest 12,096 153,099 -7,814
GSCI(CME)
Mar02 020311 191.60 193.20 191.40 193.20 +3.35 3,201 17,079 -2,533
Apr02 020311 192.80 194.50 192.80 194.40 +3.40 2,981 4,657 +2,759
May02 020311 193.00 195.50 193.00 195.50 +4.50 0 10 +0
Total Volume and Open Interest 6,182 21,746 +226
Bridge CRB Index(NYBOT)
Apr02 020311 200.50 202.50 200.00 202.25 +2.75 61 319 +7
Jun02 020311 203.00 204.25 203.00 204.25 +2.75 11 135 +6
Aug02 020311 206.25 206.25 206.25 206.25 +2.75 0 50 +0
Total Volume and Open Interest 72 505 +13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!