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 18, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020318 470.50 471.00 460.00 460.50 -11.75 41,056 80,318 +972
Jul02 020318 475.50 476.25 465.50 466.25 -11.25 10,829 55,911 +1,434
Aug02 020318 476.50 476.50 465.50 465.50 -12.00 841 5,786 +216
Sep02 020318 475.50 476.00 465.50 465.50 -11.50 548 2,266 +294
Nov02 020318 478.25 478.50 467.50 468.25 -11.75 5,917 28,193 +204
Jan03 020318 482.50 482.50 472.50 473.00 -11.50 190 1,968 +80
Mar03 020318 477.00 478.00 477.00 478.00 -10.25 205 1,453 +125
Total Volume and Open Interest 59,699 176,681 +2,883
Soybean Meal(CBOT)
May02 020318 158.20 158.20 155.00 155.20 -3.50 11,599 48,795 +220
Jul02 020318 157.90 158.10 155.00 155.20 -3.60 6,075 37,715 +905
Aug02 020318 157.00 157.20 154.20 154.30 -3.50 322 9,363 +19
Sep02 020318 155.80 155.80 153.00 153.30 -3.20 1,108 8,768 -34
Oct02 020318 154.80 155.00 152.70 152.70 -2.60 39 6,424 +5
Dec02 020318 155.80 155.80 153.10 153.30 -2.70 3,008 19,490 +366
Jan03 020318 155.10 155.10 153.10 153.10 -2.40 22 2,079 -5
Mar03 020318 152.10 152.10 152.10 152.10 -2.90 3 878 +0
Total Volume and Open Interest 22,176 133,954 +1,379
Soybean Oil(CBOT)
May02 020318 17.12 17.13 16.39 16.40 -0.68 16,593 61,763 -1,098
Jul02 020318 17.35 17.35 16.64 16.66 -0.65 5,707 42,748 +1,117
Aug02 020318 17.45 17.45 16.78 16.79 -0.61 266 7,612 -95
Sep02 020318 17.40 17.42 16.93 16.93 -0.59 581 8,794 -9
Oct02 020318 17.38 17.38 17.11 17.11 -0.50 2 7,848 +2
Dec02 020318 17.90 17.95 17.30 17.30 -0.66 1,967 16,330 +296
Jan03 020318 17.95 17.99 17.50 17.50 -0.61 2 1,645 +2
Mar03 020318 17.68 17.68 17.68 17.68 -0.59 22 1,400 +2
Total Volume and Open Interest 25,140 152,532 -194
Canola(WCE)
Mar02 020318 336.9 336.9 336.9 336.9 -2.1 10 19 +0
May02 020318 341.0 341.0 337.4 338.1 -3.3 3,450 26,882 -92
Jul02 020318 344.0 344.0 340.7 341.4 -2.9 2,595 11,819 +154
Sep02 020318 333.5 333.5 333.5 333.5 -5.5 5 101 +5
Nov02 020318 339.5 339.5 334.1 334.6 -5.4 1,104 15,432 +460
Total Volume and Open Interest 7,197 54,438 +560
Corn(CBOT)
May02 020318 205.00 207.50 204.50 206.25 +0.50 34,446 190,396 -2,797
Jul02 020318 212.00 214.50 211.50 213.25 +0.50 8,762 115,724 +1,304
Sep02 020318 218.25 220.25 217.75 219.25 +0.50 1,999 34,682 +766
Dec02 020318 226.00 228.25 225.50 227.25 +0.50 4,485 68,900 +483
Mar03 020318 234.00 236.25 234.00 235.25 unch 773 10,281 +24
May03 020318 239.25 241.00 239.00 241.00 unch 114 771 +41
Total Volume and Open Interest 51,096 429,100 -43
Wheat(CBOT)
May02 020318 283.25 284.00 277.00 277.75 -4.50 23,134 61,392 -2,760
Jul02 020318 286.00 287.50 281.00 282.00 -3.50 8,751 33,120 -121
Sep02 020318 292.00 293.25 287.00 288.00 -2.50 555 6,532 -107
Dec02 020318 302.00 303.00 298.00 299.00 -2.00 529 9,108 -174
Mar03 020318 304.50 305.50 304.50 305.50 -1.50 6 398 +2
Total Volume and Open Interest 32,982 110,937 -3,168
Wheat(KCBT)
Mar02 020318 280.00 280.00 280.00 280.00 -2.00 12 12 -40
May02 020318 286.00 287.00 283.25 284.00 -2.75 4,495 30,589 +281
Jul02 020318 292.50 293.50 289.50 290.75 -2.50 3,531 21,040 +572
Sep02 020318 298.50 298.50 296.00 296.00 -2.50 50 3,654 -8
Dec02 020318 306.50 306.50 306.00 306.00 -2.50 95 5,183 +30
Total Volume and Open Interest 8,183 61,953 +835
Wheat(MGE)
Mar02 020318 291.00 291.00 291.00 291.00 -2.00      
May02 020318 301.50 301.50 297.00 297.50 -3.75 2,040 13,414 -750
Jul02 020318 308.00 308.50 305.00 305.50 -3.75 213 4,417 -55
Sep02 020318 314.50 314.50 312.50 312.50 -3.50 32 2,413 +23
Dec02 020318 324.00 324.00 322.00 322.00 -3.75 3 1,356 +3
Total Volume and Open Interest 2,289 21,833 -780
Oats(CBOT)
May02 020318 197.00 201.25 197.00 198.75 -6.75 980 6,906 +15
Jul02 020318 169.75 172.75 169.50 170.50 -5.50 185 2,016 +42
Sep02 020318 140.00 143.50 140.00 143.50 -2.50 5 310 -3
Dec02 020318 142.00 143.00 142.00 143.00 -1.50 88 2,884 +46
Total Volume and Open Interest 1,258 12,117 +90
Rough Rice(CBOT)
Mar02 020318 3.52 3.52 3.52 3.52 -0.10      
May02 020318 3.75 3.77 3.69 3.70 -0.08 198 4,028 -21
Jul02 020318 3.99 3.99 3.92 3.93 -0.06 177 929 -24
Sep02 020318 4.20 4.20 4.13 4.14 -0.07 40 249 +29
Total Volume and Open Interest 455 6,865 +3
Live Cattle(CME)
Apr02 020318 72.450 72.650 71.700 72.150 -0.200 12,489 34,327 -2,139
Jun02 020318 67.700 67.700 66.550 67.000 -0.500 7,638 32,090 -128
Aug02 020318 67.550 67.600 66.675 67.000 -0.425 2,219 15,108 -45
Oct02 020318 70.200 70.250 69.625 69.825 -0.275 1,339 12,671 +262
Dec02 020318 71.475 71.500 71.050 71.275 -0.200 579 4,004 +218
Feb03 020318 72.550 72.600 72.125 72.425 -0.100 122 1,475 +24
Total Volume and Open Interest 24,413 99,734 -1,782
Feeder Cattle(CME)
Mar02 020318 79.950 80.075 79.050 79.125 -1.025 658 1,863 -371
Apr02 020318 80.650 80.800 78.950 79.525 -0.900 1,258 4,450 -268
May02 020318 80.600 80.700 79.200 79.650 -0.975 1,306 5,751 +159
Aug02 020318 83.000 83.100 81.850 82.125 -0.675 348 2,550 +7
Sep02 020318 82.800 82.800 82.000 82.250 -0.700 37 373 +11
Oct02 020318 82.600 82.625 81.850 82.300 -0.525 125 538 +61
Nov02 020318 83.000 83.100 82.850 83.000 -0.550 6 193 +0
Total Volume and Open Interest 3,738 15,738 -401
Lean Hogs(CME)
Apr02 020318 54.500 54.500 53.050 53.850 -0.900 6,578 13,445 +657
May02 020318 63.700 63.700 62.125 62.600 -1.425 711 3,350 +175
Jun02 020318 64.200 64.200 62.525 63.025 -1.300 3,274 11,512 +870
Jul02 020318 62.600 62.600 60.950 61.500 -1.375 370 2,143 +3
Aug02 020318 59.800 59.800 58.350 58.850 -1.250 250 1,381 -28
Oct02 020318 50.650 50.700 49.500 49.850 -1.150 50 1,044 +7
Dec02 020318 48.250 48.250 47.350 47.600 -0.800 21 792 +12
Feb03 020318 50.100 50.100 49.500 49.700 -0.650 5 184 +5
Total Volume and Open Interest 11,259 33,851 +1,701
Pork Bellies(CME)
Mar02 020318 76.600 76.600 74.950 76.500 -0.500 36 54 -83
May02 020318 77.050 77.750 75.900 76.725 -1.125 922 2,283 -156
Jul02 020318 78.100 78.700 77.050 77.800 -1.200 86 306 +16
Aug02 020318 77.000 77.300 76.550 76.550 -1.000 2 31 +1
Feb03 020318 69.200 69.200 69.200 69.200 +0.200 1 18 +0
Total Volume and Open Interest 1,047 2,693 -222
Cocoa(NYBOT)
May02 020318 1545 1555 1531 1543 -16 1,445 28,903 +180
Jul02 020318 1520 1534 1516 1524 -15 631 16,010 +147
Sep02 020318 1508 1513 1499 1506 -14 338 9,532 +129
Dec02 020318 1426 1435 1425 1433 -13 404 12,950 +119
Mar03 020318 1368 1377 1366 1377 -14 271 9,727 +5
May03 020318 1365 1365 1363 1363 -12 4 5,067 +4
Jul03 020318 1348 1350 1348 1350 -10 100 2,896 +100
Total Volume and Open Interest 3,406 95,910 +768
Coffee "C"(NYBOT)
Mar02 020318 54.00 54.00 50.30 50.60 -4.15 104 41 -74
May02 020318 54.00 54.00 51.40 51.55 -4.05 5,245 35,886 +353
Jul02 020318 55.50 55.50 53.50 53.75 -3.95 2,096 15,058 -131
Sep02 020318 56.60 57.00 55.50 55.60 -3.85 1,151 8,276 -96
Dec02 020318 59.00 59.00 57.20 57.20 -3.85 431 5,544 -73
Mar03 020318 60.25 60.25 58.50 58.50 -3.80 89 3,539 +3
Total Volume and Open Interest 9,153 69,120 +0
Orange Juice(NYBOT)
May02 020318 92.40 93.20 92.20 93.10 +1.15 355 11,975 +108
Jul02 020318 91.50 92.15 91.50 92.15 +0.75 23 2,095 -18
Sep02 020318 91.25 91.65 91.25 91.65 +0.70 24 647 +4
Nov02 020318 91.00 91.45 91.00 91.45 +1.00 4 1,628 +2
Jan03 020318 91.95 91.95 91.95 91.95 +1.00 0 744 +0
Total Volume and Open Interest 407 17,140 +96
Sugar #11(NYBOT)
May02 020318 6.18 6.27 6.07 6.22 -0.04 14,617 80,308 +129
Jul02 020318 5.47 5.57 5.40 5.54 -0.02 7,063 46,910 +338
Oct02 020318 5.51 5.62 5.50 5.61 +0.01 3,418 30,101 +592
Mar03 020318 5.83 5.93 5.82 5.92 +0.01 1,362 13,489 +252
May03 020318 5.89 5.97 5.86 5.95 unch 200 4,626 +126
Total Volume and Open Interest 27,116 190,943 +1,551
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020318 1222 1229 1206 1217 -12 1,503 39,412 -219
Jul02 020318 1253 1253 1232 1242 -12 450 43,313 -55
Sep02 020318 1200 1200 1182 1192 -12 144 28,322 -35
Dec02 020318 1110 1111 1098 1109 -5 162 15,281 +80
Mar03 020318 1069 1069 1054 1062 -7 90 27,473 -7
May03 020318 1060 1060 1057 1057 -7 175 3,766 +154
Total Volume and Open Interest 2,674 164,811 +68
London Coffee(LCE)
Mar02 020318 492.00 495.00 486.00 486.00 -26.00 70 3,346 -127
May02 020318 497.00 498.00 477.00 478.00 -26.00 3,955 39,183 +36
Jul02 020318 502.00 502.00 480.00 480.00 -25.00 1,303 27,063 +124
Sep02 020318 508.00 508.00 485.00 485.00 -25.00 783 20,630 +218
Nov02 020318 512.00 512.00 490.00 490.00 -25.00 668 11,349 +197
Jan03 020318 507.00 507.00 495.00 495.00 -24.00 11 3,963 +1
Total Volume and Open Interest 6,995 108,182 +549
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020318 216.50 216.90 214.00 216.50 +0.40 1,884 14,481 -112
Aug02 020318 197.00 198.50 196.00 198.30 +0.70 474 15,797 +114
Oct02 020318 182.50 183.00 181.00 183.00 +0.70 326 9,358 +277
Dec02 020318 184.00 184.00 184.00 184.00 +0.50 12 1,919 +0
Total Volume and Open Interest 3,048 45,054 +346
Cotton(NYBOT)
May02 020318 38.50 38.75 38.15 38.69 -0.01 6,409 24,561 +265
Jul02 020318 40.05 40.30 39.70 40.28 +0.06 3,683 18,624 +997
Oct02 020318 42.00 42.30 42.00 42.30 unch 6 644 +0
Dec02 020318 43.40 43.70 43.20 43.70 +0.06 1,053 15,736 +221
Mar03 020318 44.98 44.98 44.98 44.98 -0.07 2 1,544 +0
May03 020318 47.20 47.20 47.20 47.20 -0.05 0 1,261 +0
Total Volume and Open Interest 11,153 63,307 +1,483
Lumber(CME)
May02 020318 304.0 309.1 300.0 306.6 -0.2 514 1,777 -26
Jul02 020318 308.2 311.0 306.0 310.5 -1.0 37 310 +4
Sep02 020318 306.9 311.5 306.9 311.5 +3.5 7 115 +3
Nov02 020318 298.5 298.6 298.3 298.6 -1.2 4 29 +2
Total Volume and Open Interest 737 2,282 -111
Crude Oil(NYM)
Apr02 020318 24.40 25.20 24.28 25.11 +0.60 70,845 58,307 -15,708
May02 020318 24.80 25.50 24.65 25.44 +0.59 58,055 136,923 +10,251
Jun02 020318 24.85 25.60 24.81 25.51 +0.59 23,276 69,164 +1,011
Jul02 020318 24.75 25.40 24.75 25.38 +0.57 12,126 40,247 -21
Aug02 020318 24.65 25.22 24.63 25.21 +0.56 5,265 19,711 -1,257
Sep02 020318 24.45 25.05 24.45 25.02 +0.54 4,018 23,663 +522
Oct02 020318 24.25 24.83 24.25 24.83 +0.52 784 13,565 -6
Nov02 020318 24.50 24.64 24.50 24.64 +0.50 359 10,282 +81
Dec02 020318 23.95 24.45 23.87 24.45 +0.48 5,330 39,678 +45
Jan03 020318 23.85 24.29 23.85 24.29 +0.46 1,236 12,884 +127
Total Volume and Open Interest 184,906 512,785 -4,841
Heating Oil(NYM)
Apr02 020318 64.50 67.00 64.40 66.48 +1.72 15,277 35,530 -2,899
May02 020318 64.50 66.75 64.45 66.40 +1.67 9,451 34,053 +797
Jun02 020318 64.90 66.50 64.50 66.35 +1.62 4,735 19,101 -360
Jul02 020318 65.10 66.50 64.90 66.50 +1.62 2,235 12,977 -383
Aug02 020318 65.50 67.00 65.25 66.85 +1.62 423 11,552 -222
Sep02 020318 66.00 67.60 66.00 67.50 +1.57 411 8,947 +42
Oct02 020318 66.65 68.50 66.65 68.15 +1.52 136 5,886 -35
Nov02 020318 67.75 69.10 67.40 68.75 +1.52 159 4,678 +9
Dec02 020318 68.20 69.25 67.70 69.25 +1.52 1,069 9,819 +84
Jan03 020318 68.45 69.80 67.90 69.45 +1.47 1,028 5,718 +79
Total Volume and Open Interest 35,761 160,463 -3,082
Unleaded Gas(NYM)
Apr02 020318 80.80 83.50 80.40 83.36 +2.46 19,270 33,372 -764
May02 020318 80.90 83.70 80.80 83.51 +2.40 11,928 38,101 +371
Jun02 020318 80.25 82.20 79.80 82.16 +1.90 2,162 21,210 +414
Jul02 020318 78.40 80.06 78.20 80.06 +1.60 1,473 12,636 +355
Aug02 020318 76.20 77.90 75.90 77.59 +1.48 1,827 12,237 -297
Sep02 020318 73.20 75.00 73.20 74.59 +1.33 654 12,886 +155
Oct02 020318 69.00 70.75 69.00 70.59 +1.18 143 1,197 -51
Nov02 020318 67.30 69.15 67.30 68.99 +1.18 33 884 +1
Total Volume and Open Interest 37,610 134,520 +209
Natural Gas(NYM)
Apr02 020318 3.160 3.310 3.100 3.305 +0.229 46,426 58,288 +3,118
May02 020318 3.185 3.360 3.130 3.343 +0.229 12,296 41,144 +1,792
Jun02 020318 3.210 3.380 3.170 3.368 +0.224 5,113 33,236 +198
Jul02 020318 3.225 3.405 3.200 3.398 +0.223 3,518 22,883 +85
Aug02 020318 3.255 3.425 3.230 3.424 +0.218 5,704 36,613 -956
Sep02 020318 3.260 3.420 3.220 3.419 +0.213 2,756 23,924 +145
Oct02 020318 3.260 3.424 3.240 3.424 +0.206 6,723 46,574 -660
Nov02 020318 3.490 3.650 3.480 3.649 +0.196 4,496 29,591 +1,244
Total Volume and Open Interest 98,161 533,821 +7,734
Brent Crude Oil(IPE)
May02 020318 24.40 25.20 24.16 25.07 +0.52 42,931 84,036 -2,073
Jun02 020318 23.97 24.80 23.82 24.76 +0.57 22,973 61,448 -1,758
Jul02 020318 23.64 24.50 23.64 24.50 +0.56 4,023 25,899 +1,236
Aug02 020318 23.45 24.30 23.45 24.30 +0.56 1,938 11,193 +195
Sep02 020318 23.32 24.11 23.31 24.11 +0.55 1,424 7,817 +696
Oct02 020318 23.47 23.95 23.47 23.95 +0.55 495 8,423 +139
Nov02 020318 23.10 23.80 23.10 23.80 +0.56 90 5,510 +0
Dec02 020318 22.86 23.62 22.86 23.62 +0.54 6,129 27,868 -1,738
Total Volume and Open Interest 81,083 261,880 -14,200
Gas Oil(IPE)
Apr02 020318 194.50 197.00 192.00 196.25 +0.75 13,443 46,754 -377
May02 020318 195.25 198.75 194.25 198.50 +1.25 6,853 26,983 +2,018
Jun02 020318 196.50 200.00 196.00 200.00 +1.25 2,984 24,365 +201
Jul02 020318 200.50 201.25 200.50 201.25 +1.25 200 7,062 +100
Aug02 020318 199.50 202.50 199.50 202.50 +1.25 806 6,450 +806
Sep02 020318 201.00 203.75 201.00 203.75 +1.25 0 7,792 +0
Oct02 020318 202.50 205.00 202.50 205.00 +1.25 0 7,434 +0
Nov02 020318 205.00 205.00 205.00 205.00 +1.25 100 8,413 +0
Total Volume and Open Interest 25,489 187,085 +2,435
US Dollar Index(NYBOT)
Mar02 020318 117.64 117.69 117.64 117.69 +0.47 225 1,143 -227
Jun02 020318 118.17 118.33 117.88 117.95 +0.29 989 5,484 +162
Sep02 020318 118.35 118.35 118.35 118.35 +0.29 1 2,028 +0
Total Volume and Open Interest 1,215 8,660 -65
Australian Dollar(IMM)
Mar02 020318 52.40 52.40 52.35 52.35 -0.22 654 5,878 -697
Jun02 020318 52.05 52.28 51.98 52.20 -0.05 1,739 33,552 +735
Sep02 020318 51.80 51.88 51.80 51.88 -0.05 0 12 +0
Total Volume and Open Interest 2,393 39,501 +38
British Pound(IMM)
Mar02 020318 142.38 142.50 142.38 142.40 +0.06 4,744 8,581 -3,438
Jun02 020318 141.66 142.00 141.62 141.92 +0.32 6,890 24,500 +611
Sep02 020318 141.16 141.16 141.16 141.16 +0.32 12 373 +12
Total Volume and Open Interest 11,646 33,454 -2,815
Canadian Dollar(IMM)
Mar02 020318 63.05 63.10 62.95 63.05 -0.10 4,539 17,657 -2,061
Jun02 020318 62.99 63.05 62.91 63.00 -0.10 11,463 53,085 +386
Sep02 020318 62.95 62.99 62.93 62.96 -0.10 245 3,348 +165
Dec02 020318 62.99 62.99 62.80 62.93 -0.10 32 1,464 +2
Total Volume and Open Interest 16,325 75,921 -1,498
Japanese Yen(IMM)
Mar02 020318 76.27 76.27 76.18 76.25 -1.24 3,090 25,603 -2,832
Jun02 020318 76.61 76.67 76.38 76.50 -1.37 7,100 75,347 +540
Sep02 020318 77.00 77.15 76.91 76.97 -1.37 25 457 +6
Total Volume and Open Interest 10,215 101,835 -2,286
Swiss Franc(IMM)
Mar02 020318 60.14 60.22 60.10 60.13 -0.21 5,818 26,077 -5,440
Jun02 020318 60.16 60.38 60.09 60.35 -0.04 11,134 30,083 +530
Sep02 020318 60.44 60.44 60.44 60.44 -0.04 14 440 +7
Total Volume and Open Interest 16,966 56,637 -4,903
EuroFX(IMM)
Mar02 020318 87.92 88.05 87.89 87.98 -0.24 10,550 30,743 -6,871
Jun02 020318 87.62 87.99 87.57 87.90 -0.01 26,425 92,373 +14,813
Sep02 020318 87.45 87.73 87.45 87.66 -0.01 61 941 +1
Total Volume and Open Interest 37,055 124,353 +7,959
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020318 10850.0 10855.0 10840.0 10845.0 -5.0 14,161 32,329 +6,300
Total Volume and Open Interest 17,643 46,327 +4,786
30-Year T-Bonds(CBOT)
Mar02 020318 99~26 100~14 99~20 100~09 +0~16 7,744 25,160 -4,363
Jun02 020318 98~23 99~08 98~14 99~03 +0~17 263,227 432,321 -191
Sep02 020318 98~06 98~07 97~16 98~02 +0~17 299 29,783 +5
Total Volume and Open Interest 271,270 487,457 -4,549
Municipal Bonds(CBOT)
Mar02 020318 102~21 102~31 102~21 102~31 +0~15 223 1,154 -213
Jun02 020318 100~16 101~05 100~13 101~01 +0~15 1,200 6,081 +199
Total Volume and Open Interest 1,423 7,235 -14
10-Year T-Notes(CBOT)
Mar02 020318 104~075 104~155 104~020 104~140 +0~105 9,708 25,318 -5,929
Jun02 020318 102~250 103~020 102~195 103~000 +0~110 386,046 670,129 +25,309
Total Volume and Open Interest 396,121 700,092 +19,357
5-Year T-Notes(CBOT)
Mar02 020318 105~065 105~115 105~065 105~095 +0~030 21,365 18,593 -9,079
Jun02 020318 103~310 104~060 103~300 104~045 +0~045 107,173 549,820 +10,332
Sep02 020318 103~025 103~025 103~025 103~025 +0~045 0 5 +0
Total Volume and Open Interest 128,538 568,418 +1,253
2 Year T-Notes(CBOT)
Mar02 020318 104~037 104~040 104~037 104~040 +0~003 5,278 17,010 +1,933
Jun02 020318 103~033 103~040 103~032 103~040 +0~003 7,602 86,103 +363
Total Volume and Open Interest 12,880 103,113 +2,296
3-Mth T-Bills(IMM)
Jun02 020318 97.81 97.81 97.81 97.81 -0.02 1 57 +0
Total Volume and Open Interest 7 617 +0
Eurodollars(IMM)
Mar02 020318 97.990 97.990 97.990 97.990 unch 83,985 632,942 -10,820
Jun02 020318 97.470 97.480 97.445 97.460 -0.010 169,337 738,168 +13,559
Sep02 020318 96.805 96.830 96.780 96.805 -0.015 209,504 661,068 +372
Dec02 020318 96.115 96.145 96.100 96.130 unch 220,607 728,628 -3,931
Mar03 020318 95.500 95.515 95.485 95.500 unch 117,262 379,105 -74,499
Jun03 020318 95.005 95.030 94.995 95.010 unch 54,319 301,473 +2,795
Sep03 020318 94.680 94.705 94.665 94.685 unch 32,418 228,618 +176
Dec03 020318 94.430 94.465 94.425 94.445 unch 35,998 179,768 +646
Mar04 020318 94.270 94.310 94.270 94.285 unch 18,714 133,847 +3,093
Jun04 020318 94.115 94.145 94.115 94.130 +0.015 13,575 126,529 -347
Sep04 020318 93.980 94.020 93.980 94.010 +0.030 9,371 113,017 +213
Dec04 020318 93.830 93.865 93.830 93.860 +0.040 9,361 89,591 +554
Total Volume and Open Interest 1,033,301 4,902,904 -64,382
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020318 99.89 99.89 99.89 99.89 unch 79 13,060 +44
Sep02 020318 99.87 99.87 99.87 99.87 unch 406 3,706 +131
Dec02 020318 99.85 99.85 99.85 99.85 +0.01 0 2,309 -480
Mar03 020318 99.81 99.81 99.80 99.81 unch 0 2,611 -7
Jun03 020318 99.81 99.81 99.80 99.80 unch 19 1,281 +7
Sep03 020318 99.74 99.74 99.74 99.74 +0.01 0 3,159 -290
Dec03 020318 99.67 99.67 99.67 99.67 +0.02 0 148 +0
Mar04 020318 99.58 99.58 99.58 99.58 +0.01 0 338 +0
Jun04 020318 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 971 37,846 -595
3-Mth Euro-Yen(SIMEX)
Jun02 020318 99.89 99.89 99.88 99.89 unch 1,399 97,716 +442
Sep02 020318 99.87 99.87 99.87 99.87 unch 2,565 39,203 -667
Dec02 020318 99.85 99.85 99.85 99.85 unch 818 24,169 -353
Mar03 020318 99.81 99.82 99.81 99.81 unch 724 26,094 +445
Jun03 020318 99.79 99.81 99.79 99.80 +0.01 1,579 30,467 -642
Sep03 020318 99.74 99.75 99.74 99.74 unch 592 20,780 +476
Dec03 020318 99.67 99.67 99.67 99.67 unch 5 8,450 +0
Mar04 020318 99.58 99.58 99.58 99.58 +0.01 0 12,006 +0
Total Volume and Open Interest 9,568 338,029 -1,800
German Euro-Bund(EUREX)
Jun02 020318 105.16 105.24 104.91 105.17 +0.18 782,134 609,978 +6,050
Sep02 020318 104.76 104.84 104.70 104.84 +0.18 2,805 2,039 +11
Dec02 020318 104.71 104.71 104.71 104.71 +0.18      
Total Volume and Open Interest 784,939 612,017 +6,061
German Euro-Bobl(EUREX)
Jun02 020318 104.30 104.34 104.11 104.28 +0.05 408,466 467,947 +23,021
Sep02 020318 103.75 103.87 103.75 103.87 +0.04 1,502 1,506 +0
Dec02 020318 103.56 103.56 103.56 103.56 +0.05      
Total Volume and Open Interest 409,968 469,453 +23,021
Long Gilt(LIFFE)
Mar02 020318 112~07 112~10 112~03 112~10 +0~05 2,346 13,468 -738
Jun02 020318 111~09 111~15 111~02 111~12 +0~05 30,891 70,888 -758
Total Volume and Open Interest 33,237 84,356 -1,496
3-Mth Short Sterling(LIFFE)
Mar02 020318 95.87 95.87 95.84 95.85 -0.01 17,446 0 +0
Jun02 020318 95.51 95.53 95.50 95.52 +0.03 31,733 0 +0
Sep02 020318 95.07 95.09 95.04 95.06 +0.02 33,067 0 +0
Total Volume and Open Interest 151,094    
3-Mth Euribor(LIFFE)
Mar02 020318 96.615 96.620 96.615 96.620 +0.005 29,028 529,083 -11,881
Jun02 020318 96.450 96.450 96.410 96.420 -0.005 65,260 551,957 +1,165
Sep02 020318 96.110 96.120 96.075 96.095 +0.010 92,907 410,820 +5,928
Total Volume and Open Interest 347,517 2,437,943 -994
3-Mth Aus T-Bills(SFE)
Jun02 020318 94.99 95.02 94.97 94.98 -0.01 24,177 230,173 +19,454
Sep02 020318 94.57 94.59 94.54 94.55 unch 6,808 87,505 +2,405
Dec02 020318 94.17 94.20 94.15 94.16 +0.03 2,160 48,222 +318
Mar03 020318 93.86 93.90 93.85 93.86 +0.04 1,107 20,175 +902
Jun03 020318 93.63 93.66 93.63 93.65 +0.07 254 15,136 -34
Sep03 020318 93.50 93.54 93.50 93.54 +0.10 325 12,864 +9
Dec03 020318 93.46 93.48 93.45 93.48 +0.11 77 7,701 +17
Mar04 020318 93.43 93.45 93.43 93.45 +0.10 130 5,688 +70
Jun04 020318 93.42 93.42 93.42 93.42 +0.09 80 2,892 +5
Sep04 020318 93.40 93.40 93.40 93.40 +0.07 88 1,504 +88
Total Volume and Open Interest 35,294 433,289 +23,304
10-Year Aus T-Bonds(SFE)
Jun02 020318 93.50 93.54 93.50 93.52 +0.07 1,689 152,760 +9,829
Sep02 020318 93.52 93.52 93.52 93.52        
3-Year Aus T-Bonds(SFE)
Jun02 020318 93.93 93.98 93.92 93.93 +0.04 69,967 256,840 +68,280
Sep02 020318 93.93 93.93 93.93 93.93        
Gold(CMX)
Apr02 020318 291.0 293.0 291.0 292.3 +2.2 19,848 73,197 +724
Jun02 020318 292.2 294.2 291.8 293.4 +2.2 2,414 26,506 +1,007
Aug02 020318 293.5 294.9 293.5 294.2 +2.2 225 4,540 +63
Oct02 020318 295.0 295.0 295.0 295.0 +2.2 159 3,491 +153
Dec02 020318 294.0 296.8 294.0 296.0 +2.2 503 13,041 -79
Feb03 020318 297.0 297.0 297.0 297.0 +2.2 153 5,770 +150
Total Volume and Open Interest 23,344 141,151 +2,015
Silver(CMX)
Mar02 020318 452.0 452.0 449.2 449.2 +1.0 22 262 -5
May02 020318 452.0 453.0 449.0 450.3 +1.0 6,020 46,053 +371
Jul02 020318 452.0 455.0 451.0 451.8 +1.0 122 12,161 +77
Sep02 020318 452.8 452.8 452.8 452.8 +1.0 0 1,871 +0
Dec02 020318 458.5 458.5 454.3 454.3 +0.8 41 7,210 -1
Total Volume and Open Interest 6,205 71,101 +442
Platinum(NYM)
Apr02 020318 512.5 519.5 512.5 517.2 +3.8 544 4,346 -189
Jul02 020318 505.0 511.0 505.0 510.2 +4.8 337 3,071 +267
Oct02 020318 504.2 504.2 504.2 504.2 +4.8 4 60 +0
Total Volume and Open Interest 885 7,477 +78
Palladium(NYME)
Mar02 020318 380.00 380.00 380.00 380.00 +5.00 0 16 +0
Jun02 020318 373.00 375.00 370.00 374.00 +5.00 52 974 +0
Sep02 020318 375.00 375.00 373.00 373.00 +5.00 0 19 +0
Total Volume and Open Interest 52 1,009 +0
Copper(CMX)
Mar02 020318 76.10 76.45 75.75 76.00 +1.40 713 2,125 -586
May02 020318 76.35 76.95 76.05 76.45 +1.40 4,383 39,793 +850
Jul02 020318 76.70 77.25 76.55 76.90 +1.40 75 9,212 +13
Sep02 020318 77.40 77.45 77.10 77.35 +1.40 38 8,773 -2
Dec02 020318 78.20 78.20 78.00 78.00 +1.40 255 7,363 -13
Total Volume and Open Interest 5,875 80,245 +248
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020318 10645 10675 10533 10581 -36 17,074 28,495 +929
Sep02 020318 10665 10675 10585 10601 -36 10 450 +5
Dec02 020318 10641 10641 10641 10641 -36 0 173 -1
Total Volume and Open Interest 17,084 29,118 -16,780
S & P 500(CME)
Jun02 020318 1171.00 1175.50 1161.20 1167.20 +0.40 52,729 479,969 +3,416
Sep02 020318 1171.50 1172.20 1170.70 1170.70 +0.40 91 18,538 -52
Dec02 020318 1176.50 1176.50 1176.50 1176.50 +0.40 90 896 +70
Mar03 020318 1184.50 1184.50 1184.50 1184.50 +0.40 0 65 +0
Total Volume and Open Interest 52,910 499,603 -102,660
S & P 500 E-Mini(Globex)
Jun02 020318 1166.00 1175.75 1161.00 1167.25 +0.50 227,876 76,224 +10,999
Sep02 020318 1170.75 1170.75 1170.75 1170.75        
NASDAQ 100(CME)
Jun02 020318 1520.00 1532.00 1496.00 1511.00 +7.00 14,137 42,208 +1,022
Sep02 020318 1519.00 1519.00 1519.00 1519.00 +7.00 0 44 +0
Dec02 020318 1527.00 1527.00 1527.00 1527.00 +7.00 7 5  
Total Volume and Open Interest 14,144 42,257  
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020318 1505.0 1532.5 1496.5 1511.0 +7.0 141,876 53,901 +4,575
Sep02 020318 1519.0 1519.0 1519.0 1519.0        
NYSE Composite(NYBOT)
Jun02 020318 610.00 610.50 604.75 607.25 -1.20 1,434 4,440 +521
Sep02 020318 608.25 608.25 608.25 608.25 -1.20 0 410 +0
Dec02 020318 609.25 609.25 609.25 609.25 -1.20 0 200 +0
Total Volume and Open Interest 1,434 5,050 -911
S & P Midcap 400(CME)
Jun02 020318 540.50 543.50 538.50 543.25 +4.65 697 14,062 +8
Sep02 020318 547.25 547.25 547.25 547.25 +4.65      
Dec02 020318 551.25 551.25 551.25 551.25 +4.65      
Total Volume and Open Interest 697 14,062 -3,065
Russell 2000(CME)
Jun02 020318 501.50 505.50 499.50 503.25 +3.90 2,703 26,878 +1,200
Sep02 020318 505.15 505.15 505.15 505.15 +3.90      
Dec02 020318 507.15 507.15 507.15 507.15 +3.90      
Total Volume and Open Interest 2,703 26,878 -3,376
Value Line(KCBT)
Jun02 020318 1311.00 1314.50 1308.00 1312.50 +9.50 42 325 +31
Total Volume and Open Interest 42 325 -13
Nikkei 225(CME)
Jun02 020318 11580 11600 11490 11495 -280 1,402 16,607 -26
Sep02 020318 11505 11505 11505 11505 -280 0 3 +0
Total Volume and Open Interest 1,402 16,617 -26
Nikkei 225(SIMEX)
Jun02 020318 11725 11755 11440 11505 -95 12,740 85,621 +1,001
Sep02 020318 11505 11505 11505 11505 -95 0 310 +0
Dec02 020318 11485 11485 11485 11485 -95      
Total Volume and Open Interest 12,740 86,234 +1,001
CAC 40(MATIF)
Mar02 020318 4589.0 4659.0 4589.0 4630.0 +37.0 46,038 539,397 +10,034
Apr02 020318 4614.0 4662.5 4614.0 4633.5 +37.0 51 22,682 +36
May02 020318 4605.0 4605.0 4605.0 4605.0 +37.0 5 681 +0
Total Volume and Open Interest 46,365 625,321 +10,115
DAX Index(EUREX)
Jun02 020318 5440.0 5517.5 5436.0 5472.5 +35.5 65,145 168,382 +7,425
Sep02 020318 5526.0 5565.0 5515.0 5522.5 +34.5 25 3,440 +2
Dec02 020318 5577.0 5577.0 5577.0 5577.0        
FT-SE 100(LIFFE)
Jun02 020318 5314.50 5336.00 5300.00 5311.00 +1.00 34,621 339,348 +6,683
Sep02 020318 5323.00 5350.50 5323.00 5331.00 +2.00 501 6,338 +150
Dec02 020318 5377.00 5377.00 5377.00 5377.00        
SPI 200(SFE)
Mar02 020318 3431.0 3457.0 3431.0 3451.0 +27.0 10,662 129,916 -15,619
Jun02 020318 3450.0 3470.0 3449.0 3465.0 +27.0 1,535 24,447 +1,131
Sep02 020318 3477.0 3477.0 3477.0 3477.0 +27.0 0 880 +0
Total Volume and Open Interest 12,223 156,343 -14,462
GSCI(CME)
Apr02 020318 196.10 199.00 195.50 198.80 +3.45 1,382 19,758 +0
May02 020318 199.20 199.20 199.20 199.20 +3.70 0 10 +0
Jun02 020318 199.60 199.60 199.60 199.60        
Bridge CRB Index(NYBOT)
Apr02 020318 201.60 202.55 201.60 202.50 unch 28 238 +0
Jun02 020318 203.00 204.30 203.00 204.30 +0.05 5 138 +4
Aug02 020318 206.05 206.05 206.05 206.05 +0.05 0 50 +0
Total Volume and Open Interest 33 427 +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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php