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 Wed March 13, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020313 454.50 456.50 452.25 456.00 -0.75 3,733 1,723 -358
May02 020313 461.00 463.75 459.00 462.75 -0.50 29,275 79,474 -1,142
Jul02 020313 466.00 469.00 464.50 467.75 -0.75 7,143 52,136 +665
Aug02 020313 466.00 468.50 465.00 467.50 -0.50 844 5,384 +263
Sep02 020313 466.00 468.00 464.50 467.75 -0.25 242 1,938 +50
Nov02 020313 469.00 472.75 467.50 471.25 -0.25 2,884 27,622 +186
Jan03 020313 474.50 476.00 472.50 475.00 -0.50 59 1,735 -5
Total Volume and Open Interest 44,213 171,925 -328
Soybean Meal(CBOT)
Mar02 020313 158.50 160.00 157.70 159.60 +0.70 2,178 2,096 -767
May02 020313 155.20 156.30 153.80 156.10 +0.40 13,459 49,313 +19
Jul02 020313 155.30 156.20 154.20 155.80 -0.10 4,967 35,884 -224
Aug02 020313 154.50 155.20 153.50 155.00 -0.50 725 9,370 -39
Sep02 020313 153.50 154.30 152.60 154.00 -0.40 517 8,860 -54
Oct02 020313 153.00 153.50 152.00 153.20 -0.20 95 6,443 +67
Dec02 020313 153.50 154.20 152.40 154.00 unch 1,940 18,853 -400
Jan03 020313 153.00 153.50 153.00 153.50 -0.50 1 1,989 +51
Total Volume and Open Interest 23,887 134,103 -1,345
Soybean Oil(CBOT)
Mar02 020313 16.32 16.32 16.25 16.30 -0.05 2,743 2,332 -890
May02 020313 16.50 16.63 16.36 16.48 -0.08 16,942 62,915 +3,970
Jul02 020313 16.77 16.87 16.61 16.73 -0.09 4,600 42,091 +1,025
Aug02 020313 16.90 17.02 16.80 16.85 -0.08 680 7,517 -47
Sep02 020313 17.02 17.11 16.90 16.97 -0.10 191 8,840 +22
Oct02 020313 17.20 17.20 17.11 17.11 -0.09 7 7,903 +10
Dec02 020313 17.44 17.55 17.31 17.36 -0.13 1,210 14,853 +220
Jan03 020313 17.65 17.65 17.55 17.55 -0.10 0 1,552 +0
Total Volume and Open Interest 26,873 153,808 +4,810
Canola(WCE)
Mar02 020313 336.5 336.5 336.5 336.5 -3.0 18 19 -9
May02 020313 343.5 344.3 340.8 341.3 -3.0 3,716 27,961 +1,564
Jul02 020313 346.0 346.2 343.0 343.6 -2.9 932 11,882 +118
Sep02 020313 336.7 336.7 336.7 336.7 -2.5 15 96 -10
Nov02 020313 340.0 340.0 337.0 338.2 -2.5 1,816 14,542 +669
Total Volume and Open Interest 6,552 54,587 +2,376
Corn(CBOT)
Mar02 020313 204.25 205.25 202.25 202.50 -2.25 1,457 901 -515
May02 020313 209.50 210.50 206.50 207.25 -3.25 39,668 194,226 -1,084
Jul02 020313 216.75 217.75 213.50 214.25 -3.25 8,622 113,326 +1,643
Sep02 020313 222.50 223.50 220.00 220.00 -3.25 2,214 33,265 -18
Dec02 020313 230.50 231.50 227.75 228.25 -2.75 5,114 67,427 +15
Mar03 020313 238.25 239.50 236.00 236.25 -2.75 986 10,193 +385
Total Volume and Open Interest 58,595 427,939 +775
Wheat(CBOT)
Mar02 020313 267.50 272.00 266.50 270.00 +2.00 105 93 -219
May02 020313 276.00 279.00 274.00 276.25 unch 11,000 65,396 +268
Jul02 020313 281.50 284.75 280.50 281.25 -1.00 3,680 32,096 +435
Sep02 020313 288.00 290.50 286.00 286.25 -1.75 182 6,193 +60
Dec02 020313 299.00 300.75 297.25 297.25 -2.00 335 9,243 +99
Total Volume and Open Interest 15,331 113,789 +662
Wheat(KCBT)
Mar02 020313 279.50 280.50 278.00 278.00 -1.00 2 76 -1
May02 020313 283.50 285.75 282.50 284.50 +0.50 2,749 31,053 -223
Jul02 020313 290.25 292.00 289.00 290.00 -0.25 1,425 19,838 +167
Sep02 020313 297.00 298.00 296.25 296.50 +0.50 47 3,623 +36
Dec02 020313 307.50 307.50 306.25 306.25 +1.00 31 5,136 -15
Total Volume and Open Interest 4,275 61,051 -36
Wheat(MGE)
Mar02 020313 294.50 294.50 293.00 293.00 +0.50 20 41 -83
May02 020313 298.75 300.50 297.50 299.25 +0.25 1,397 14,906 +254
Jul02 020313 307.00 308.25 306.00 307.50 +0.50 267 4,252 +17
Sep02 020313 314.00 315.00 314.00 314.50 +1.00 66 2,389 -1
Dec02 020313 323.50 324.00 322.50 323.50 +0.50 34 1,328 +16
Total Volume and Open Interest 1,784 23,135 +203
Oats(CBOT)
Mar02 020313 244.50 248.00 241.00 242.00 -2.25 279 257 -129
May02 020313 210.50 211.00 207.00 207.25 -3.25 989 6,726 +5
Jul02 020313 175.75 177.25 174.00 174.75 -2.25 131 1,854 +11
Sep02 020313 146.00 146.00 145.50 145.50 -1.00 47 306 +5
Total Volume and Open Interest 1,527 11,981 -97
Rough Rice(CBOT)
Mar02 020313 3.62 3.62 3.62 3.62 -0.01 17 19 -23
May02 020313 3.85 3.89 3.80 3.81 -0.03 318 4,080 -101
Jul02 020313 4.07 4.11 4.01 4.02 -0.02 69 864 +16
Sep02 020313 4.35 4.35 4.26 4.26 +0.02 8 214 +2
Total Volume and Open Interest 434 6,599 -88
Live Cattle(CME)
Apr02 020313 75.950 76.075 74.125 74.500 -1.125 7,990 37,699 -132
Jun02 020313 70.350 70.350 68.650 69.075 -1.075 4,939 29,711 +1,227
Aug02 020313 69.525 69.600 67.950 68.625 -0.800 2,997 14,597 -302
Oct02 020313 72.000 72.025 70.550 71.100 -0.800 1,614 11,059 +712
Dec02 020313 73.100 73.100 71.700 72.275 -0.675 215 3,315 +101
Feb03 020313 73.550 73.550 72.600 73.300 -0.550 77 1,265 +1
Total Volume and Open Interest 17,832 97,646 +1,607
Feeder Cattle(CME)
Mar02 020313 82.400 82.450 81.000 81.375 -0.750 319 2,279 -294
Apr02 020313 82.275 82.350 80.525 80.600 -1.425 1,132 5,207 -413
May02 020313 82.950 83.050 81.175 81.175 -1.500 949 4,892 +144
Aug02 020313 84.700 84.800 82.975 83.000 -1.475 273 2,109 +17
Sep02 020313 84.450 84.450 83.000 83.300 -1.200 16 329 +2
Oct02 020313 84.600 84.600 83.000 83.300 -1.200 13 424 +1
Nov02 020313 84.500 84.500 83.575 83.950 -1.125 5 194 +0
Total Volume and Open Interest 2,712 15,454 -541
Lean Hogs(CME)
Apr02 020313 57.225 57.575 56.550 57.275 +0.050 5,375 13,505 -217
May02 020313 65.775 66.025 64.800 65.675 -0.200 387 3,056 +70
Jun02 020313 65.750 66.100 64.800 65.925 +0.125 2,991 8,968 +1,106
Jul02 020313 63.250 63.550 62.500 63.150 -0.100 350 2,138 -33
Aug02 020313 60.200 60.350 59.500 60.000 -0.250 142 1,278 +91
Oct02 020313 51.150 51.150 50.650 51.000 -0.200 115 1,039 +1
Dec02 020313 48.750 48.750 48.450 48.600 -0.175 94 761 +37
Feb03 020313 50.400 50.400 50.250 50.250 -0.250 16 135 +10
Total Volume and Open Interest 9,470 30,880 +1,065
Pork Bellies(CME)
Mar02 020313 78.700 80.700 77.650 80.700 +1.800 52 185 -51
May02 020313 79.750 81.900 79.050 80.650 +0.900 544 2,427 -46
Jul02 020313 80.850 82.550 80.150 82.050 +1.300 24 270 +3
Aug02 020313 79.000 79.000 79.000 79.000 +0.250 0 28 +0
Feb03 020313 70.000 70.000 70.000 70.000 unch 0 8 +0
Total Volume and Open Interest 620 2,919 -94
Cocoa(NYBOT)
Mar02 020313 1577 1598 1570 1588 +1 103 85 -61
May02 020313 1540 1561 1527 1558 +6 2,672 29,438 -187
Jul02 020313 1517 1541 1508 1539 +8 1,214 15,866 -9
Sep02 020313 1492 1519 1492 1519 +7 359 9,322 +46
Dec02 020313 1430 1446 1421 1444 +4 679 12,535 +299
Mar03 020313 1365 1388 1365 1388 +5 224 9,747 -11
May03 020313 1372 1372 1372 1372 +6 14 5,063 +5
Total Volume and Open Interest 5,561 95,200 +134
Coffee "C"(NYBOT)
Mar02 020313 54.75 55.50 53.50 54.40 -1.00 103 474 -54
May02 020313 55.50 57.50 54.30 55.75 -1.00 17,380 34,769 +1,765
Jul02 020313 57.60 59.25 56.25 57.70 -0.95 5,111 14,952 +1,027
Sep02 020313 59.40 61.00 58.25 59.30 -1.00 1,523 8,455 +96
Dec02 020313 60.50 62.40 59.75 60.80 -1.00 922 5,626 +205
Mar03 020313 62.00 63.50 61.50 62.10 -1.00 157 3,372 +40
Total Volume and Open Interest 25,300 68,370 +3,134
Orange Juice(NYBOT)
May02 020313 91.15 91.90 90.90 91.85 +0.20 906 11,975 -74
Jul02 020313 91.00 91.20 90.25 91.20 unch 215 2,094 +73
Sep02 020313 90.60 90.60 90.10 90.60 unch 1 640 +0
Nov02 020313 90.75 90.75 90.00 90.55 +0.10 140 1,617 +28
Jan03 020313 90.60 91.50 90.60 91.50 +0.50 51 740 +25
Total Volume and Open Interest 1,314 17,117 +52
Sugar #11(NYBOT)
May02 020313 6.12 6.20 6.07 6.19 +0.10 10,574 81,900 -71
Jul02 020313 5.49 5.55 5.48 5.54 +0.08 4,277 46,558 -301
Oct02 020313 5.60 5.67 5.60 5.66 +0.08 2,084 31,200 +177
Mar03 020313 5.93 5.98 5.92 5.98 +0.08 574 13,353 +173
May03 020313 5.97 6.02 5.97 6.02 +0.08 0 4,478 +0
Total Volume and Open Interest 17,896 192,352 +109
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020313 1219 1232 1208 1228 +5 3,786 40,107 -256
Jul02 020313 1246 1260 1234 1256 +8 1,194 41,896 -187
Sep02 020313 1206 1209 1190 1208 +2 261 28,255 -16
Dec02 020313 1116 1125 1108 1122 +2 403 15,203 +322
Mar03 020313 1074 1077 1065 1076 unch 326 27,458 -85
May03 020313 1065 1069 1065 1069 -3 11 3,609 +11
Total Volume and Open Interest 8,585 165,571 -2,169
London Coffee(LCE)
Mar02 020313 555.00 556.00 531.00 531.00 -26.00 310 4,186 -98
May02 020313 541.00 542.00 517.00 522.00 -26.00 5,158 41,711 -586
Jul02 020313 543.00 543.00 522.00 526.00 -24.00 2,508 25,912 +1,120
Sep02 020313 553.00 553.00 529.00 532.00 -25.00 1,440 20,535 +290
Nov02 020313 557.00 557.00 534.00 537.00 -25.00 700 10,364 +46
Jan03 020313 550.00 556.00 539.00 540.00 -25.00 111 3,924 -7
Total Volume and Open Interest 10,804 108,842 +1,285
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020313 216.00 217.90 215.50 216.10 -0.20 1,166 13,987 -231
Aug02 020313 197.40 198.00 196.70 197.00 +0.50 196 15,655 +3
Oct02 020313 182.40 183.40 182.40 182.50 +1.50 142 9,038 +38
Dec02 020313 183.70 184.50 183.70 184.50 +1.50 0 1,919 +0
Total Volume and Open Interest 1,526 43,958 -194
Cotton(NYBOT)
May02 020313 37.56 38.40 37.11 38.30 +0.75 3,552 24,532 +216
Jul02 020313 38.75 39.82 38.60 39.70 +0.70 877 17,254 +189
Oct02 020313 40.90 41.58 40.90 41.58 +0.53 17 592 +6
Dec02 020313 42.20 42.90 41.91 42.85 +0.51 327 15,457 -29
Mar03 020313 43.70 44.30 43.70 44.30 +0.30 3 1,543 +0
May03 020313 46.30 46.50 46.30 46.50 +0.42 0 1,265 +0
Total Volume and Open Interest 4,776 61,580 +382
Lumber(CME)
Mar02 020313 304.9 306.4 297.0 297.5 -8.4 91 311 -69
May02 020313 319.0 320.7 314.3 314.6 -3.7 362 1,737 -14
Jul02 020313 318.3 319.5 315.2 316.5 -3.3 73 295 -24
Sep02 020313 316.9 316.9 312.0 312.0 -4.5 13 100 +2
Total Volume and Open Interest 541 2,464 -106
Crude Oil(NYM)
Apr02 020313 24.15 24.59 23.90 24.16 -0.04 79,368 85,525 -11,151
May02 020313 24.50 24.92 24.28 24.54 -0.01 57,066 110,958 +6,795
Jun02 020313 24.60 25.00 24.47 24.62 -0.01 24,337 66,233 +2,386
Jul02 020313 24.62 24.98 24.50 24.60 -0.02 9,526 37,084 +1,841
Aug02 020313 24.45 24.80 24.40 24.51 -0.03 2,818 19,459 +244
Sep02 020313 24.35 24.78 24.28 24.39 -0.05 4,389 22,196 +2,602
Oct02 020313 24.30 24.56 24.18 24.27 -0.07 878 13,068 +150
Nov02 020313 24.20 24.45 24.15 24.15 -0.09 840 10,107 -307
Dec02 020313 24.12 24.35 23.90 24.02 -0.11 7,991 43,420 +482
Jan03 020313 24.05 24.05 23.90 23.90 -0.12 1,413 12,733 -394
Total Volume and Open Interest 192,244 507,320 +1,634
Heating Oil(NYM)
Apr02 020313 63.65 65.50 63.60 64.82 +1.33 17,127 44,303 -2,633
May02 020313 64.10 65.50 63.80 64.80 +1.09 10,027 29,953 +1,967
Jun02 020313 64.50 65.50 64.00 64.90 +0.99 3,071 17,751 -290
Jul02 020313 64.75 65.55 64.40 65.15 +0.89 2,993 11,941 +939
Aug02 020313 64.90 65.75 64.90 65.60 +0.84 492 11,484 +158
Sep02 020313 65.60 66.75 65.60 66.35 +0.79 620 8,941 +197
Oct02 020313 66.60 67.55 66.60 67.10 +0.74 23 6,179 +79
Nov02 020313 67.40 68.41 67.30 67.75 +0.69 94 4,662 +7
Dec02 020313 68.00 69.01 67.65 68.30 +0.64 614 10,959 -164
Jan03 020313 68.30 69.36 68.25 68.55 +0.54 30 5,687 +4
Total Volume and Open Interest 35,189 164,111 +345
Unleaded Gas(NYM)
Apr02 020313 79.20 80.00 78.20 79.20 +0.66 23,118 40,694 -2,885
May02 020313 79.40 80.50 78.80 79.63 +0.45 14,100 33,334 +3,720
Jun02 020313 79.25 79.90 78.50 79.20 +0.44 5,007 19,187 +960
Jul02 020313 77.60 78.45 77.30 77.78 +0.34 3,231 12,114 +966
Aug02 020313 75.70 76.20 75.30 75.63 +0.29 995 12,426 -212
Sep02 020313 73.50 73.50 72.93 72.93 +0.19 469 11,914 -18
Oct02 020313 69.80 69.80 68.90 69.18 +0.14 5 1,233 +0
Nov02 020313 67.58 67.58 67.58 67.58 +0.04 239 907 -179
Total Volume and Open Interest 47,268 133,415 +2,426
Natural Gas(NYM)
Apr02 020313 2.985 3.035 2.850 2.870 -0.148 59,253 62,996 -3,183
May02 020313 3.030 3.075 2.900 2.920 -0.143 15,503 35,147 +1,101
Jun02 020313 3.065 3.110 2.945 2.965 -0.141 7,932 33,783 +17
Jul02 020313 3.090 3.150 3.008 3.008 -0.141 4,488 22,264 -509
Aug02 020313 3.120 3.190 3.051 3.051 -0.141 4,756 36,693 +139
Sep02 020313 3.160 3.190 3.050 3.053 -0.144 3,155 23,858 -262
Oct02 020313 3.160 3.210 3.070 3.078 -0.147 8,150 47,396 +843
Nov02 020313 3.400 3.450 3.328 3.328 -0.147 4,258 27,242 -547
Total Volume and Open Interest 127,835 520,253 -477
Brent Crude Oil(IPE)
Apr02 020313 24.20 24.25 23.60 23.89 +0.19 19,954 25,456 -2,502
May02 020313 24.50 24.54 23.87 24.08 +0.03 45,371 88,883 +4,488
Jun02 020313 24.11 24.28 23.60 23.83 -0.05 20,022 65,444 +6,196
Jul02 020313 24.05 24.09 23.50 23.63 -0.11 5,100 26,325 +2,148
Aug02 020313 23.90 23.98 23.35 23.52 -0.10 2,797 10,883 +66
Sep02 020313 23.50 23.79 23.41 23.41 -0.11 1,050 7,445 +131
Oct02 020313 23.52 23.63 23.20 23.30 -0.12 1,249 8,323 +11
Nov02 020313 23.49 23.56 23.19 23.19 -0.14 1,537 5,483 +235
Total Volume and Open Interest 104,154 295,968 +12,672
Gas Oil(IPE)
Apr02 020313 196.00 198.50 194.00 197.25 +5.75 27,325 48,067 +7,057
May02 020313 197.75 199.75 195.75 199.00 +5.50 8,534 21,965 +1,977
Jun02 020313 199.25 201.00 197.00 200.25 +5.00 1,496 24,388 +452
Jul02 020313 201.25 201.75 201.25 201.75 +4.75 346 6,945 +298
Aug02 020313 203.25 203.25 203.25 203.25 +4.75 0 5,644 +0
Sep02 020313 204.00 205.00 202.50 204.75 +4.50 0 7,661 +0
Oct02 020313 205.25 206.25 205.25 206.00 +4.00 600 6,933 -232
Nov02 020313 206.00 206.00 206.00 206.00 +4.00 0 8,413 +0
Total Volume and Open Interest 55,791 178,667 -4,387
US Dollar Index(NYBOT)
Mar02 020313 118.30 118.30 117.80 118.01 +0.18 1,286 3,017 -841
Jun02 020313 118.52 118.78 118.20 118.46 +0.17 1,486 4,752 +935
Sep02 020313 119.09 119.09 118.85 118.85 +0.18 10 2,025 -3
Total Volume and Open Interest 2,782 9,799 +91
Australian Dollar(IMM)
Mar02 020313 52.00 52.06 51.90 51.93 -0.12 5,855 9,192 -7,339
Jun02 020313 51.65 51.80 51.60 51.63 -0.12 6,230 30,949 +4,547
Sep02 020313 51.33 51.33 51.33 51.33 -0.12 0 11 +0
Total Volume and Open Interest 12,087 40,202 -2,790
British Pound(IMM)
Mar02 020313 140.94 141.80 140.94 141.56 +0.02 8,332 16,218 -6,173
Jun02 020313 140.20 141.02 140.20 140.82 +0.02 15,178 23,321 +11,677
Sep02 020313 140.06 140.06 140.06 140.06 +0.02 0 359 +0
Total Volume and Open Interest 23,510 39,898 +5,504
Canadian Dollar(IMM)
Mar02 020313 63.06 63.10 62.55 62.59 -0.51 9,503 27,687 -5,861
Jun02 020313 63.02 63.07 62.53 62.54 -0.52 10,712 43,884 +6,968
Sep02 020313 63.00 63.00 62.50 62.50 -0.52 52 2,812 +22
Dec02 020313 62.81 62.81 62.47 62.47 -0.52 18 1,419 +0
Total Volume and Open Interest 20,348 76,124 +1,138
Japanese Yen(IMM)
Mar02 020313 77.27 77.34 77.20 77.29 -0.45 18,469 46,847 -8,266
Jun02 020313 77.62 77.75 77.56 77.67 -0.45 21,031 63,129 +7,040
Sep02 020313 78.05 78.13 78.05 78.13 -0.45 7 444 +1
Total Volume and Open Interest 39,507 110,848 -1,245
Swiss Franc(IMM)
Mar02 020313 59.46 59.80 59.45 59.72 +0.09 7,024 34,281 -4,764
Jun02 020313 59.52 59.86 59.45 59.76 +0.09 7,703 20,129 +3,468
Sep02 020313 59.83 59.83 59.83 59.83 +0.09 0 430 +0
Total Volume and Open Interest 14,727 54,877 -1,296
EuroFX(IMM)
Mar02 020313 87.29 87.81 87.29 87.65 +0.06 18,835 58,256 -16,822
Jun02 020313 87.00 87.52 86.92 87.34 +0.05 26,916 54,531 +13,856
Sep02 020313 87.00 87.15 87.00 87.10 +0.05 15 939 +2
Total Volume and Open Interest 45,767 114,001 -2,963
Mexican Peso(IMM)
Mar02 020313 10965.0 10985.0 10940.0 10967.0 unch 8,184 15,409 -4,823
Jun02 020313 10780.0 10815.0 10755.0 10797.0 -8.0 6,215 27,492 +2,367
Total Volume and Open Interest 14,600 45,857 -2,265
30-Year T-Bonds(CBOT)
Mar02 020313 100~04 100~15 99~22 100~11 +0~09 2,755 40,601 -972
Jun02 020313 98~29 99~11 98~15 99~05 +0~08 192,750 419,379 +4,016
Sep02 020313 97~31 98~07 97~18 98~03 +0~07 299 29,778 +162
Total Volume and Open Interest 195,809 489,960 +3,211
Municipal Bonds(CBOT)
Mar02 020313 102~17 102~29 102~13 102~22 unch 1,232 2,407 -245
Jun02 020313 100~19 101~03 100~10 100~21 -0~05 968 4,929 +403
Total Volume and Open Interest 2,200 7,336 +158
10-Year T-Notes(CBOT)
Mar02 020313 104~110 104~275 104~005 104~250 +0~130 19,790 47,452 -8,210
Jun02 020313 102~305 103~150 102~180 103~115 +0~130 261,251 625,946 +11,677
Total Volume and Open Interest 281,092 677,492 +3,473
5-Year T-Notes(CBOT)
Mar02 020313 105~200 105~215 105~160 105~215 +0~080 11,714 52,976 -4,668
Jun02 020313 104~000 104~210 103~280 104~175 +0~100 79,632 540,594 +28
Sep02 020313 103~150 103~150 103~150 103~150 +0~100 0 5 +0
Total Volume and Open Interest 91,346 593,575 -4,640
2 Year T-Notes(CBOT)
Mar02 020313 104~052 104~069 104~052 104~068 +0~019 3,184 20,554 -1,258
Jun02 020313 103~041 103~077 103~032 103~072 +0~019 12,366 83,178 -522
Total Volume and Open Interest 15,550 103,732 -1,780
3-Mth T-Bills(IMM)
Jun02 020313 97.75 97.88 97.75 97.88 -0.01 38 35 +19
Total Volume and Open Interest 108 593 -176
Eurodollars(IMM)
Mar02 020313 97.963 98.003 97.960 98.000 +0.020 72,976 676,356 -9,105
Jun02 020313 97.480 97.590 97.450 97.575 +0.045 100,705 728,227 -11,182
Sep02 020313 96.805 96.995 96.790 96.980 +0.105 131,510 653,577 +1,282
Dec02 020313 96.110 96.330 96.085 96.315 +0.140 157,265 725,699 -14,631
Mar03 020313 95.455 95.680 95.440 95.675 +0.135 75,693 439,673 +567
Jun03 020313 94.985 95.180 94.960 95.175 +0.120 47,418 291,063 +2,613
Sep03 020313 94.685 94.855 94.660 94.855 +0.115 31,639 225,817 -2,478
Dec03 020313 94.450 94.625 94.435 94.620 +0.100 22,914 178,177 -2,333
Mar04 020313 94.315 94.465 94.310 94.460 +0.085 13,488 126,230 +988
Jun04 020313 94.145 94.285 94.145 94.280 +0.075 13,273 125,606 +1,072
Sep04 020313 94.010 94.135 93.985 94.135 +0.070 11,355 114,620 +923
Dec04 020313 93.830 93.970 93.820 93.965 +0.065 10,320 91,689 +640
Total Volume and Open Interest 732,365 4,961,198 -30,909
3-Mth Euro-Yen(IMM)
Mar02 020313 99.87 99.87 99.86 99.87 +0.01 333 11,860 -786
Jun02 020313 99.88 99.88 99.88 99.88 unch 504 11,689 +170
Sep02 020313 99.86 99.86 99.86 99.86 unch 6 3,359 -145
Dec02 020313 99.84 99.84 99.84 99.84 unch 13 2,579 -3
Mar03 020313 99.80 99.80 99.80 99.80 unch 20 2,693 +39
Jun03 020313 99.78 99.78 99.78 99.78 unch 5 1,274 -281
Sep03 020313 99.72 99.72 99.72 99.72 unch 0 3,329 -73
Dec03 020313 99.65 99.65 99.65 99.65 +0.01 0 148 +0
Mar04 020313 99.57 99.57 99.57 99.57 unch 0 338 +0
Jun04 020313 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 881 37,332 -1,079
3-Mth Euro-Yen(SIMEX)
Jun02 020313 99.88 99.88 99.88 99.88 unch 1,114 92,885 +259
Sep02 020313 99.86 99.86 99.86 99.86 +0.01 829 39,931 -29
Dec02 020313 99.83 99.84 99.83 99.84 +0.00 345 24,188 +508
Mar03 020313 99.80 99.80 99.80 99.80 unch 48 24,995 +546
Jun03 020313 99.79 99.79 99.79 99.79 unch 565 30,422 -291
Sep03 020313 99.73 99.73 99.73 99.73 unch 70 20,050 +680
Dec03 020313 99.66 99.66 99.66 99.66 +0.01 0 8,450 +0
Mar04 020313 99.57 99.57 99.57 99.57 +0.01 0 12,006 +0
Total Volume and Open Interest 3,778 335,591 +676
German Euro-Bund(EUREX)
Jun02 020313 105.26 105.47 104.99 105.22 -0.12 507,791 574,439 -5,394
Sep02 020313 105.02 105.02 104.88 104.88 -0.12 1,461 2,146 +105
Dec02 020313 104.76 104.76 104.76 104.76        
German Euro-Bobl(EUREX)
Jun02 020313 104.35 104.52 104.22 104.41 -0.02 332,045 435,815 -4,560
Sep02 020313 103.97 103.97 103.97 103.97 -0.12 3,597 1,413 +0
Dec02 020313 103.69 103.69 103.69 103.69        
Long Gilt(LIFFE)
Mar02 020313 112~13 112~15 112~06 112~12 -0~08 1,740 13,976 -1,191
Jun02 020313 111~17 111~20 111~06 111~15 -0~08 22,289 69,137 +1,775
Total Volume and Open Interest 24,029 83,113 +584
3-Mth Short Sterling(LIFFE)
Mar02 020313 95.86 95.89 95.85 95.86 -0.01 9,747 0 +0
Jun02 020313 95.46 95.50 95.43 95.48 -0.01 23,960 0 +0
Sep02 020313 95.05 95.10 95.00 95.07 -0.01 44,120 0 +0
Total Volume and Open Interest 122,429    
3-Mth Euribor(LIFFE)
Mar02 020313 96.615 96.620 96.610 96.615 unch 19,831 539,032 +590
Jun02 020313 96.435 96.460 96.420 96.450 -0.005 56,691 542,963 +1,237
Sep02 020313 96.150 96.180 96.100 96.155 -0.010 61,432 408,617 +6,281
Total Volume and Open Interest 267,984 2,411,041 +21,652
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 020313 95.24 95.24 95.18 95.20 -0.05 8,296 222,839 -11,500
Sep02 020313 94.81 94.82 94.75 94.76 -0.05 3,575 76,943 +1,044
Dec02 020313 94.36 94.36 94.29 94.30 -0.05 1,443 45,679 -440
Mar03 020313 94.00 94.00 93.93 93.94 -0.05 283 18,330 +354
Jun03 020313 93.69 93.69 93.66 93.67 -0.05 242 14,535 +242
Sep03 020313 93.50 93.50 93.48 93.48 -0.05 123 11,978 +125
Dec03 020313 93.37 93.37 93.36 93.36 -0.05 69 6,997 +89
Mar04 020313 93.33 93.33 93.33 93.33 -0.04 160 5,204 +160
Jun04 020313 93.30 93.30 93.29 93.29 -0.05 201 2,567 +201
Total Volume and Open Interest 14,422 407,906 -9,645
10-Year Aus T-Bonds(SFE)
Mar02 020313 93.61 93.61 93.57 93.57 -0.06 9,914 234,973 +29,650
Jun02 020313 93.51 93.52 93.47 93.47 -0.05 9,474 80,686 +34,122
Total Volume and Open Interest 71,572 251,887 +44,379
3-Year Aus T-Bonds(SFE)
Mar02 020313 94.20 94.20 94.13 94.15 -0.05 53,052 558,608 -91,056
Jun02 020313 94.01 94.01 93.95 93.97 -0.03 24,729 81,081 +27,448
Total Volume and Open Interest 77,781 639,689 -63,608
Gold(CMX)
Apr02 020313 293.9 294.4 293.1 293.8 unch 29,750 80,312 -1,350
Jun02 020313 295.3 295.5 294.0 294.8 unch 7,740 19,397 +3,141
Aug02 020313 296.0 296.5 295.6 295.6 unch 15 4,510 +8
Oct02 020313 296.9 296.9 296.4 296.4 unch 0 3,329 +0
Dec02 020313 298.1 298.4 296.6 297.3 unch 467 13,217 +142
Feb03 020313 298.3 298.3 298.3 298.3 unch 313 5,620 -122
Total Volume and Open Interest 38,521 140,978 +1,942
Silver(CMX)
Mar02 020313 450.0 452.5 450.0 451.7 +3.2 12 332 -5
May02 020313 450.0 454.0 449.0 452.8 +3.0 7,026 44,644 +842
Jul02 020313 453.0 456.0 451.0 454.3 +3.0 93 12,272 +29
Sep02 020313 455.3 455.3 455.3 455.3 +3.0 0 1,871 -16
Dec02 020313 458.0 458.5 454.0 457.0 +3.0 89 7,258 +11
Total Volume and Open Interest 7,223 69,921 +863
Platinum(NYM)
Apr02 020313 517.0 518.0 511.0 514.8 -3.2 836 4,728 -485
Jul02 020313 509.0 509.0 504.5 507.8 -3.2 389 2,453 +302
Oct02 020313 501.8 501.8 501.8 501.8 -3.2 0 60 +0
Total Volume and Open Interest 1,225 7,241 -183
Palladium(NYME)
Mar02 020313 369.30 369.30 369.30 369.30 -8.20 0 20 +0
Jun02 020313 368.00 368.00 363.00 363.30 -8.20 14 945 +2
Sep02 020313 362.30 362.30 362.30 362.30 -8.20 1 19 -1
Total Volume and Open Interest 15 984 +1
Copper(CMX)
Mar02 020313 73.45 73.90 73.45 73.55 -0.05 420 2,434 +122
May02 020313 74.45 74.80 73.90 74.05 -0.10 3,240 37,118 +255
Jul02 020313 74.90 75.20 74.50 74.55 -0.10 390 9,206 +112
Sep02 020313 75.35 75.35 75.05 75.05 -0.10 263 8,689 +111
Dec02 020313 76.30 76.30 75.80 75.80 -0.10 277 7,286 +100
Total Volume and Open Interest 4,753 77,432 +811
DJIA Index(CBOT)
Mar02 020313 10675 10675 10470 10502 -143 6,050 20,088 -4,535
Jun02 020313 10680 10695 10485 10515 -142 26,462 24,823 +969
Sep02 020313 10690 10705 10515 10535 -142 427 444 +313
Dec02 020313 10575 10575 10575 10575 -142 1 173 +0
Total Volume and Open Interest 32,940 45,528 -3,253
S & P 500(CME)
Mar02 020313 1160.50 1161.50 1150.80 1154.60 -12.10 75,360 154,918 -32,270
Jun02 020313 1163.50 1164.50 1153.50 1157.30 -12.20 123,942 433,229 +42,944
Sep02 020313 1160.60 1160.60 1160.60 1160.60 -12.30 615 18,624 -612
Dec02 020313 1165.80 1165.80 1165.80 1165.80 -12.70 0 654 +3
Total Volume and Open Interest 199,920 607,625 +10,068
S & P 500 E-Mini(Globex)
Mar02 020313 1166.00 1170.75 1150.50 1154.50 -12.25 7,070 120,907 -3,915
Jun02 020313 1169.50 1174.00 1153.25 1157.25 -12.25 284,926 54,154 +7,883
Total Volume and Open Interest 291,996 175,061 +3,968
NASDAQ 100(CME)
Mar02 020313 1500.00 1510.00 1486.00 1489.50 -36.50 9,325 25,682 -3,687
Jun02 020313 1510.00 1521.00 1489.00 1497.50 -36.50 25,794 37,582 +6,257
Sep02 020313 1518.00 1518.00 1505.50 1505.50 -36.50 0 44 +0
Total Volume and Open Interest 35,119 63,308 +2,570
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020313 1525.0 1532.0 1481.0 1489.5 -36.5 6,084 94,937 -1,725
Jun02 020313 1534.0 1539.5 1489.5 1497.5 -36.5 201,631 40,752 +6,010
Total Volume and Open Interest 207,715 135,689 +4,285
NYSE Composite(NYBOT)
Mar02 020313 602.30 602.55 599.00 600.25 -4.85 171 1,695 -41
Jun02 020313 603.50 604.00 599.50 601.25 -4.75 434 3,383 +113
Sep02 020313 602.25 602.25 602.25 602.25 -4.65 0 410 +0
Total Volume and Open Interest 605 5,688 +72
S & P Midcap 400(CME)
Mar02 020313 532.70 533.00 532.30 532.95 -2.85 2,622 4,332 -2,075
Jun02 020313 535.00 538.00 533.20 534.65 -2.85 2,995 12,385 +2,152
Sep02 020313 538.45 538.45 538.45 538.45 -2.85      
Total Volume and Open Interest 5,617 16,717 +77
Russell 2000(CME)
Mar02 020313 496.50 497.75 493.25 495.25 -3.90 5,317 7,693 -4,048
Jun02 020313 497.50 499.00 494.50 496.45 -4.05 7,236 24,008 +4,543
Sep02 020313 498.25 498.25 498.25 498.25 -3.90      
Total Volume and Open Interest 12,553 31,701 +495
Value Line(KCBT)
Mar02 020313 1296.00 1296.00 1288.00 1288.50 -12.75 88 92 -44
Total Volume and Open Interest 183 433 +29
Nikkei 225(CME)
Jun02 020313 11400 11440 11330 11380 -255 2,122 16,960 +578
Sep02 020313 11390 11390 11390 11390 -255 0 2 +0
Total Volume and Open Interest 2,122 16,969 +578
Nikkei 225(SIMEX)
Mar02 020307 11580 11750 11505 11740 +355 58,480 98,077 -3,752
Jun02 020313 11555 11750 11365 11380 -275 16,888 84,524 +793
Sep02 020313 11380 11380 11380 11380 -275 5 310 -1
Total Volume and Open Interest 16,897 85,139 +791
CAC 40(MATIF)
Mar02 020313 4562.0 4610.0 4512.0 4531.0 -28.0 57,730 532,100 +16,978
Apr02 020313 4573.0 4580.0 4534.5 4534.5 -28.0 1,294 22,132 +1,137
May02 020313 4538.0 4543.5 4506.0 4506.0 -29.0 18 627 -14
Total Volume and Open Interest 60,195 613,616 +19,222
DAX Index(EUREX)
Mar02 020313 5284.0 5340.0 5236.0 5236.0 -58.0 87,528 161,165 -711
Jun02 020313 5330.0 5390.5 5286.0 5286.0 -58.0 29,010 121,570 +19,095
Sep02 020313 5369.0 5438.0 5332.5 5332.5 -59.0 390 3,377 +156
Total Volume and Open Interest 116,928 286,112 +18,540
FT-SE 100(LIFFE)
Mar02 020313 5260.00 5311.50 5233.00 5267.50 +17.00 117,283 248,522 -48,134
Jun02 020313 5267.50 5324.00 5246.00 5281.00 +17.50 78,247 260,596 +63,424
Sep02 020313 5322.50 5325.00 5300.50 5300.50 +18.00 0 6,188 +0
Total Volume and Open Interest 195,530 515,306 +15,290
SPI 200(SFE)
Mar02 020313 3460.0 3461.0 3440.0 3444.0 -19.0 13,162 152,444 +7,471
Jun02 020313 3477.0 3477.0 3458.0 3459.0 -21.0 6,174 15,546 +6,076
Sep02 020313 3473.0 3473.0 3471.0 3471.0 -22.0 0 792 +0
Total Volume and Open Interest 19,336 169,816 +13,547
GSCI(CME)
Mar02 020313 194.35 194.35 192.30 192.40 -0.30 3,181 10,388 -2,895
Apr02 020313 194.40 195.80 193.20 193.60 -0.30 6,064 11,474 +3,119
May02 020313 194.50 194.50 194.50 194.50 -1.00 0 11 +0
Total Volume and Open Interest 9,245 21,873 +224
Bridge CRB Index(NYBOT)
Apr02 020313 201.50 201.75 201.25 201.75 -0.25 92 266 -41
Jun02 020313 203.50 203.50 203.50 203.50 -0.25 1 134 +0
Aug02 020313 205.25 205.25 205.25 205.25 -0.25 0 50 +0
Total Volume and Open Interest 94 451 -41
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