Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue March 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020319 461.00 464.00 455.75 463.50 +3.00 36,459 77,614 -2,704
Jul02 020319 467.00 468.75 461.00 468.50 +2.25 9,331 56,319 +408
Aug02 020319 467.00 469.00 461.50 468.00 +2.50 445 5,827 +41
Sep02 020319 467.00 468.00 461.00 467.50 +2.00 486 2,220 -46
Nov02 020319 469.00 471.00 463.25 470.25 +2.00 4,312 28,001 -192
Jan03 020319 474.50 474.50 468.50 474.50 +1.50 73 1,970 +2
Mar03 020319 477.00 479.75 473.50 479.75 +1.75 4 1,457 +4
Total Volume and Open Interest 51,151 174,197 -2,484
Soybean Meal(CBOT)
May02 020319 155.60 157.00 154.30 156.80 +1.60 10,291 46,950 -1,845
Jul02 020319 155.20 156.50 153.60 156.20 +1.00 5,533 38,542 +827
Aug02 020319 154.50 155.30 152.80 154.90 +0.60 400 9,395 +32
Sep02 020319 153.50 154.50 151.90 154.40 +1.10 500 8,893 +125
Oct02 020319 152.50 153.40 151.30 153.10 +0.40 107 6,442 +18
Dec02 020319 153.40 154.00 151.70 153.90 +0.60 1,539 19,732 +242
Jan03 020319 153.00 153.70 152.10 153.60 +0.50 56 2,088 +9
Mar03 020319 152.00 152.80 151.00 152.80 +0.70 0 878 +0
Total Volume and Open Interest 18,437 133,362 -592
Soybean Oil(CBOT)
May02 020319 16.46 16.48 16.21 16.41 +0.01 13,579 60,785 -978
Jul02 020319 16.72 16.72 16.46 16.66 unch 3,895 42,078 -670
Aug02 020319 16.83 16.83 16.59 16.78 -0.01 181 7,615 +3
Sep02 020319 17.00 17.00 16.75 16.90 -0.03 423 9,026 +232
Oct02 020319 17.08 17.08 16.93 17.03 -0.08 10 7,858 +10
Dec02 020319 17.43 17.43 17.12 17.35 +0.05 1,084 16,506 +176
Jan03 020319 17.45 17.45 17.45 17.45 -0.05 206 1,651 +6
Mar03 020319 17.60 17.60 17.60 17.60 -0.08 0 1,400 +0
Total Volume and Open Interest 19,378 151,311 -1,221
Canola(WCE)
Mar02 020319 336.9 336.9 336.9 336.9 unch 0 19 +0
May02 020319 338.0 338.5 336.5 338.2 +0.1 6,370 26,284 -598
Jul02 020319 341.0 341.2 339.5 341.0 -0.4 3,359 12,933 +1,114
Sep02 020319 331.5 331.5 331.5 331.5 -2.0 6 101 +0
Nov02 020319 334.0 334.3 332.5 334.0 -0.6 3,609 15,011 -421
Total Volume and Open Interest 13,372 54,541 +103
Corn(CBOT)
May02 020319 205.50 206.75 204.50 206.50 +0.25 28,704 191,110 +714
Jul02 020319 212.50 213.75 211.50 213.25 unch 7,546 116,296 +572
Sep02 020319 218.75 219.75 217.75 219.25 unch 1,081 35,333 +651
Dec02 020319 226.50 227.75 225.50 227.25 unch 4,831 69,131 +231
Mar03 020319 235.25 235.75 234.00 235.25 unch 382 10,377 +96
May03 020319 240.75 241.00 239.25 240.50 -0.50 140 800 +29
Total Volume and Open Interest 42,938 431,560 +2,460
Wheat(CBOT)
May02 020319 279.00 282.00 276.00 281.50 +3.75 13,323 62,227 +835
Jul02 020319 282.00 285.00 280.00 284.25 +2.25 6,018 33,756 +636
Sep02 020319 288.00 290.00 286.00 289.50 +1.50 468 6,637 +105
Dec02 020319 298.50 300.50 296.50 300.50 +1.50 265 9,061 -47
Mar03 020319 306.50 306.50 306.50 306.50 +1.00 14 404 +6
Total Volume and Open Interest 20,088 112,472 +1,535
Wheat(KCBT)
Mar02 020319 276.00 279.00 276.00 279.00 -1.00      
May02 020319 285.00 285.50 280.50 285.00 +1.00 3,104 30,129 -460
Jul02 020319 291.00 292.00 286.75 291.75 +1.00 2,049 21,377 +337
Sep02 020319 296.00 296.00 293.50 296.00 unch 10 3,650 -4
Dec02 020319 305.50 307.50 303.00 307.50 +1.50 51 5,232 +49
Total Volume and Open Interest 5,234 61,883 -70
Wheat(MGE)
Mar02 020319 291.00 291.00 291.00 291.00 unch      
May02 020319 298.00 298.25 294.50 297.25 -0.25 1,669 13,729 +315
Jul02 020319 306.00 306.00 302.00 305.50 unch 289 4,411 -6
Sep02 020319 312.75 313.00 309.75 311.50 -1.00 116 2,506 +93
Dec02 020319 320.50 321.00 319.50 321.00 -1.00 28 1,361 +5
Total Volume and Open Interest 2,102 22,240 +407
Oats(CBOT)
May02 020319 197.75 198.00 195.00 197.00 -1.75 2,488 6,509 -397
Jul02 020319 169.75 170.25 167.50 170.00 -0.50 395 2,063 +47
Sep02 020319 142.50 143.50 141.50 143.00 -0.50 26 318 +8
Dec02 020319 142.50 143.00 142.00 142.50 -0.50 50 2,880 -4
Total Volume and Open Interest 2,959 11,771 -346
Rough Rice(CBOT)
Mar02 020319 3.50 3.51 3.50 3.51 -0.01 2 2 +2
May02 020319 3.70 3.71 3.68 3.70 unch 267 4,081 +53
Jul02 020319 3.91 3.93 3.90 3.93 unch 92 920 -9
Sep02 020319 4.14 4.14 4.14 4.14 unch 4 250 +1
Total Volume and Open Interest 472 6,994 +129
Live Cattle(CME)
Apr02 020319 72.250 72.500 71.200 71.225 -0.925 9,485 33,681 -646
Jun02 020319 66.950 67.500 66.550 66.650 -0.350 8,541 31,406 -684
Aug02 020319 67.150 67.475 66.500 66.725 -0.275 3,478 15,524 +416
Oct02 020319 70.050 70.300 69.425 69.500 -0.325 2,485 13,330 +659
Dec02 020319 71.400 71.600 70.850 71.100 -0.175 1,488 4,501 +497
Feb03 020319 72.350 72.500 71.900 72.050 -0.375 280 1,629 +154
Total Volume and Open Interest 25,881 100,228 +494
Feeder Cattle(CME)
Mar02 020319 79.650 79.700 79.150 79.200 +0.075 655 1,735 -128
Apr02 020319 79.850 80.000 79.125 79.200 -0.325 1,250 4,407 -43
May02 020319 80.450 80.500 79.300 79.400 -0.250 1,257 6,059 +308
Aug02 020319 82.500 82.500 81.700 81.825 -0.300 704 2,714 +164
Sep02 020319 82.750 82.750 81.700 81.750 -0.500 71 407 +34
Oct02 020319 82.500 82.550 81.700 81.750 -0.550 135 603 +65
Nov02 020319 83.150 83.200 82.600 82.600 -0.400 17 196 +3
Total Volume and Open Interest 4,100 16,145 +407
Lean Hogs(CME)
Apr02 020319 53.500 53.700 52.500 52.550 -1.300 5,622 12,989 -456
May02 020319 62.300 62.750 61.500 62.125 -0.475 505 3,303 -47
Jun02 020319 62.825 62.950 61.900 62.300 -0.725 4,577 12,863 +1,351
Jul02 020319 61.200 61.450 60.200 60.775 -0.725 279 2,148 +5
Aug02 020319 58.650 58.750 57.600 58.100 -0.750 228 1,353 -28
Oct02 020319 49.850 49.850 49.050 49.300 -0.550 88 1,072 +28
Dec02 020319 47.600 47.650 47.000 47.000 -0.600 95 812 +20
Feb03 020319 49.500 49.500 49.100 49.100 -0.600 46 201 +17
Total Volume and Open Interest 11,440 34,741 +890
Pork Bellies(CME)
Mar02 020319 76.650 76.650 76.000 76.000 -0.500 36 24 -30
May02 020319 77.500 77.700 76.400 76.675 -0.050 1,065 2,282 -1
Jul02 020319 78.200 78.700 77.700 77.725 -0.075 132 345 +39
Aug02 020319 77.150 77.200 76.675 76.675 +0.125 32 58 +27
Feb03 020319 69.800 69.800 69.800 69.800 +0.600 15 4 -14
Total Volume and Open Interest 1,280 2,714 +21
Cocoa(NYBOT)
May02 020319 1550 1552 1529 1536 -7 2,775 28,809 -94
Jul02 020319 1531 1531 1511 1518 -6 570 15,728 -282
Sep02 020319 1512 1512 1496 1498 -8 162 9,487 -45
Dec02 020319 1435 1435 1422 1426 -7 107 13,009 +59
Mar03 020319 1364 1372 1364 1372 -5 94 9,787 +60
May03 020319 1357 1357 1357 1357 -6 250 5,267 +200
Jul03 020319 1342 1343 1342 1343 -7 229 2,967 +71
Total Volume and Open Interest 4,243 95,843 -67
Coffee "C"(NYBOT)
Mar02 020319 53.05 54.00 50.30 50.60 unch 67 29 -12
May02 020319 51.00 53.60 50.50 53.35 +1.80 10,330 34,426 -1,460
Jul02 020319 53.25 55.75 53.05 55.45 +1.70 2,775 14,905 -153
Sep02 020319 55.25 57.50 55.00 57.10 +1.50 599 8,064 -212
Dec02 020319 57.00 59.10 57.00 58.70 +1.50 455 5,544 +0
Mar03 020319 58.50 60.25 58.50 59.90 +1.40 214 3,571 +32
Total Volume and Open Interest 14,733 67,391 -1,729
Orange Juice(NYBOT)
May02 020319 93.20 94.10 92.90 93.95 +0.85 999 12,379 +404
Jul02 020319 92.15 92.90 92.10 92.90 +0.75 93 2,099 +4
Sep02 020319 91.40 92.40 91.40 92.40 +0.75 26 647 +0
Nov02 020319 91.00 92.35 91.00 92.35 +0.90 70 1,625 -3
Jan03 020319 93.00 93.00 93.00 93.00 +1.05 0 743 -1
Total Volume and Open Interest 1,189 17,544 +404
Sugar #11(NYBOT)
May02 020319 6.19 6.27 6.01 6.03 -0.19 10,508 80,456 +148
Jul02 020319 5.52 5.57 5.34 5.36 -0.18 3,184 46,467 -443
Oct02 020319 5.63 5.64 5.42 5.45 -0.16 1,279 30,155 +54
Mar03 020319 5.94 5.95 5.80 5.80 -0.12 509 13,547 +58
May03 020319 5.95 5.95 5.83 5.83 -0.12 79 4,685 +59
Total Volume and Open Interest 15,812 190,844 -99
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020319 1216 1222 1208 1208 -9 4,130 36,903 -2,509
Jul02 020319 1240 1246 1233 1234 -8 1,554 43,394 +81
Sep02 020319 1198 1198 1181 1182 -10 58 28,345 +23
Dec02 020319 1107 1107 1100 1100 -9 54 15,322 +41
Mar03 020319 1063 1068 1054 1055 -7 99 27,555 +82
May03 020319 1050 1050 1050 1050 -7 38 3,754 -12
Total Volume and Open Interest 5,933 162,517 -2,294
London Coffee(LCE)
Mar02 020319 480.00 511.00 480.00 500.00 +14.00 51 3,315 -31
May02 020319 480.00 505.00 469.00 492.00 +14.00 3,977 37,543 -1,640
Jul02 020319 483.00 508.00 473.00 496.00 +16.00 1,637 27,236 +173
Sep02 020319 485.00 511.00 478.00 502.00 +17.00 437 20,470 -160
Nov02 020319 490.00 518.00 485.00 507.00 +17.00 103 11,358 +9
Jan03 020319 491.00 512.00 491.00 512.00 +17.00 39 3,964 +1
Total Volume and Open Interest 6,244 106,534 -1,648
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020319 216.20 217.00 213.00 213.00 -3.50 1,935 14,460 -21
Aug02 020319 198.50 198.90 195.00 195.00 -3.30 790 15,938 +141
Oct02 020319 183.00 183.20 179.50 179.50 -3.50 80 9,416 +58
Dec02 020319 183.10 183.10 180.50 180.50 -3.50 0 1,919 +0
Total Volume and Open Interest 2,805 45,232 +178
Cotton(NYBOT)
May02 020319 38.80 38.84 38.25 38.76 +0.07 2,547 24,279 -282
Jul02 020319 40.20 40.30 39.78 40.25 -0.03 880 18,614 -10
Oct02 020319 42.30 42.30 42.30 42.30 unch 1 642 -2
Dec02 020319 43.70 43.72 43.25 43.50 -0.20 438 15,820 +84
Mar03 020319 44.93 44.93 44.93 44.93 -0.05 5 1,544 +0
May03 020319 47.20 47.20 47.20 47.20 unch 0 1,261 +0
Total Volume and Open Interest 3,871 63,097 -210
Lumber(CME)
May02 020319 308.5 316.0 306.0 309.6 +3.0 453 1,771 -6
Jul02 020319 311.3 315.7 310.0 313.9 +3.4 96 352 +42
Sep02 020319 311.9 313.5 311.0 312.9 +1.4 9 115 +0
Nov02 020319 300.5 300.7 299.6 299.6 +1.0 4 31 +2
Total Volume and Open Interest 562 2,269 -13
Crude Oil(NYM)
Apr02 020319 25.07 25.25 24.70 24.88 -0.23 53,764 44,814 -13,493
May02 020319 25.40 25.62 25.10 25.28 -0.16 71,879 143,177 +6,254
Jun02 020319 25.50 25.70 25.28 25.40 -0.11 32,011 75,314 +6,150
Jul02 020319 25.42 25.55 25.25 25.30 -0.08 7,267 41,216 +969
Aug02 020319 25.15 25.32 25.06 25.13 -0.08 2,818 20,551 +840
Sep02 020319 25.05 25.05 24.95 24.95 -0.07 965 23,592 -71
Oct02 020319 24.73 24.77 24.72 24.77 -0.06 673 13,763 +198
Nov02 020319 24.60 24.65 24.55 24.58 -0.06 971 10,551 +269
Dec02 020319 24.47 24.50 24.30 24.39 -0.06 7,886 40,695 +1,017
Jan03 020319 24.16 24.30 24.16 24.22 -0.07 265 12,892 +8
Total Volume and Open Interest 183,021 514,933 +2,148
Heating Oil(NYM)
Apr02 020319 66.40 66.75 65.60 66.12 -0.36 12,927 35,640 +110
May02 020319 66.40 66.60 65.40 65.90 -0.50 8,888 35,628 +1,575
Jun02 020319 66.00 66.45 65.55 65.90 -0.45 2,269 18,237 -864
Jul02 020319 66.30 66.70 66.10 66.10 -0.40 1,412 12,434 -543
Aug02 020319 66.85 67.00 66.30 66.50 -0.35 512 11,781 +229
Sep02 020319 67.10 67.40 67.10 67.15 -0.35 393 8,974 +27
Oct02 020319 68.15 68.15 67.80 67.80 -0.35 63 5,889 +3
Nov02 020319 68.75 68.90 68.30 68.40 -0.35 45 4,709 +31
Dec02 020319 69.25 69.40 68.90 68.90 -0.35 911 10,219 +400
Jan03 020319 69.45 69.60 69.00 69.10 -0.35 174 5,745 +27
Total Volume and Open Interest 27,665 161,465 +1,002
Unleaded Gas(NYM)
Apr02 020319 83.40 83.60 82.20 83.16 -0.20 14,277 32,692 -680
May02 020319 83.60 83.90 82.70 83.31 -0.20 12,434 38,652 +551
Jun02 020319 82.25 82.40 81.50 82.11 -0.05 3,952 21,776 +566
Jul02 020319 80.00 80.45 79.60 80.11 +0.05 1,550 12,151 -485
Aug02 020319 77.70 77.85 77.65 77.66 +0.07 343 12,241 +4
Sep02 020319 74.25 75.00 74.25 74.66 +0.07 1,442 12,299 -587
Oct02 020319 71.00 71.00 70.66 70.66 +0.07 270 1,203 +6
Nov02 020319 68.90 69.06 68.90 69.06 +0.07 23 884 +0
Total Volume and Open Interest 34,304 133,908 -612
Natural Gas(NYM)
Apr02 020319 3.280 3.320 3.225 3.256 -0.049 59,056 60,553 +2,265
May02 020319 3.295 3.350 3.270 3.294 -0.049 18,371 42,168 +1,024
Jun02 020319 3.300 3.365 3.295 3.324 -0.044 5,227 33,360 +124
Jul02 020319 3.350 3.400 3.330 3.356 -0.042 4,332 23,360 +477
Aug02 020319 3.370 3.420 3.360 3.384 -0.040 4,411 38,200 +1,587
Sep02 020319 3.370 3.420 3.360 3.384 -0.035 5,123 24,504 +580
Oct02 020319 3.375 3.430 3.360 3.392 -0.032 4,760 47,218 +644
Nov02 020319 3.645 3.655 3.600 3.622 -0.027 2,677 30,057 +466
Total Volume and Open Interest 124,692 543,705 +9,884
Brent Crude Oil(IPE)
May02 020319 25.12 25.23 24.73 24.91 -0.16 35,856 86,663 +2,627
Jun02 020319 24.82 24.86 24.50 24.59 -0.17 23,126 61,821 +373
Jul02 020319 24.50 24.62 24.32 24.36 -0.14 2,869 24,331 -1,568
Aug02 020319 24.32 24.38 24.20 24.20 -0.10 702 11,063 -130
Sep02 020319 24.08 24.20 24.03 24.03 -0.08 760 7,856 +39
Oct02 020319 23.92 23.92 23.86 23.86 -0.09 48 8,406 -17
Nov02 020319 23.75 23.75 23.70 23.70 -0.10 400 5,521 +11
Dec02 020319 23.60 23.67 23.50 23.54 -0.08 3,379 28,560 +692
Total Volume and Open Interest 67,442 263,811 +1,931
Gas Oil(IPE)
Apr02 020319 199.00 201.00 198.25 199.50 +3.25 10,934 46,122 -632
May02 020319 200.75 202.25 200.50 201.75 +3.25 4,440 28,259 +1,276
Jun02 020319 202.25 203.25 201.50 203.00 +3.00 1,676 24,294 -71
Jul02 020319 204.25 204.25 203.50 204.25 +3.00 105 7,162 +100
Aug02 020319 205.00 205.50 205.00 205.50 +3.00 250 6,400 -50
Sep02 020319 206.25 206.75 206.25 206.75 +3.00 110 7,692 -100
Oct02 020319 208.00 208.00 208.00 208.00 +3.00 150 7,334 -100
Nov02 020319 208.00 208.00 208.00 208.00 +3.00 0 8,413 +0
Total Volume and Open Interest 18,909 187,731 +646
US Dollar Index(NYBOT)
Jun02 020319 118.00 118.35 117.75 117.94 -0.01 570 5,583 +99
Sep02 020319 118.35 118.35 118.34 118.34 -0.01 3 2,027 -1
Dec02 020319 118.69 118.69 118.69 118.69 -0.01 0 5 +0
Total Volume and Open Interest 578 8,753 +93
Australian Dollar(IMM)
Jun02 020319 52.14 52.20 51.92 52.04 -0.16 1,883 33,338 -214
Sep02 020319 51.72 51.72 51.72 51.72 -0.16 1 16 +4
Dec02 020319 51.40 51.40 51.40 51.40 -0.16 5 46 +5
Total Volume and Open Interest 1,940 39,186 -315
British Pound(IMM)
Jun02 020319 142.12 142.18 141.30 141.72 -0.20 3,080 25,123 +623
Sep02 020319 141.26 141.26 140.96 140.96 -0.20 0 373 +0
Dec02 020319 140.20 140.20 140.20 140.20 -0.20      
Total Volume and Open Interest 5,007 32,513 -941
Canadian Dollar(IMM)
Jun02 020319 63.16 63.25 63.00 63.04 +0.04 4,049 53,515 +430
Sep02 020319 63.13 63.20 62.98 62.99 +0.03 408 3,488 +140
Dec02 020319 63.08 63.16 62.95 62.95 +0.02 35 1,453 -11
Mar03 020319 62.92 62.92 62.92 62.92 +0.02 20 225 +3
Total Volume and Open Interest 6,054 75,999 +78
Japanese Yen(IMM)
Jun02 020319 76.47 76.53 75.83 76.12 -0.38 10,183 74,864 -483
Sep02 020319 76.36 76.59 76.36 76.59 -0.38 16 465 +8
Dec02 020319 77.65 77.65 77.20 77.20 -0.38 0 259 +0
Total Volume and Open Interest 12,558 98,900 -2,935
Swiss Franc(IMM)
Jun02 020319 60.29 60.36 60.15 60.33 -0.02 4,696 31,468 +1,385
Sep02 020319 60.25 60.42 60.25 60.42 -0.02 0 470 +30
Dec02 020319 60.54 60.54 60.54 60.54 -0.02 0 35 +0
Total Volume and Open Interest 5,808 56,922 +285
EuroFX(IMM)
Jun02 020319 88.00 88.10 87.65 87.97 +0.07 10,326 94,550 +2,177
Sep02 020319 87.80 87.80 87.53 87.73 +0.07 26 955 +14
Dec02 020319 87.56 87.56 87.56 87.56 +0.07 1 283 -1
Total Volume and Open Interest 12,657 123,731 -622
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020319 10850.0 10870.0 10835.0 10860.0 +15.0 2,146 32,292 -37
Total Volume and Open Interest 5,398 43,864 -2,463
30-Year T-Bonds(CBOT)
Mar02 020319 100~11 100~14 100~06 100~08 -0~01 8,347 20,113 -5,047
Jun02 020319 99~03 99~16 98~16 98~24 -0~11 158,276 422,499 -9,822
Sep02 020319 97~28 98~14 97~16 97~23 -0~11 127 29,854 +71
Total Volume and Open Interest 166,835 472,730 -14,727
Municipal Bonds(CBOT)
Mar02 020319 103~01 103~01 103~01 103~01 +0~02 343 867 -287
Jun02 020319 100~31 101~10 100~24 100~26 -0~07 769 6,351 +270
Total Volume and Open Interest 1,112 7,218 -17
10-Year T-Notes(CBOT)
Mar02 020319 104~175 104~175 104~100 104~100 -0~040 11,485 22,982 -2,336
Jun02 020319 103~000 103~120 102~225 102~265 -0~055 181,736 654,815 -15,314
Total Volume and Open Interest 193,402 682,582 -17,510
5-Year T-Notes(CBOT)
Mar02 020319 105~090 105~115 105~050 105~075 -0~020 12,820 15,710 -2,883
Jun02 020319 104~055 104~140 103~295 104~020 -0~025 53,510 552,956 +3,136
Sep02 020319 103~000 103~000 103~000 103~000 -0~025 0 5 +0
Total Volume and Open Interest 66,330 568,671 +253
2 Year T-Notes(CBOT)
Mar02 020319 104~044 104~056 104~036 104~041 +0~001 843 13,746 -3,264
Jun02 020319 103~044 103~060 103~029 103~041 +0~001 2,924 86,198 +95
Total Volume and Open Interest 3,767 99,944 -3,169
3-Mth T-Bills(IMM)
Jun02 020319 97.79 97.82 97.79 97.82 +0.01 7 64 +7
Total Volume and Open Interest 8 624 +7
Eurodollars(IMM)
Jun02 020319 97.465 97.530 97.440 97.505 +0.045 102,908 759,996 +21,828
Sep02 020319 96.825 96.885 96.750 96.845 +0.040 90,123 652,987 -8,081
Dec02 020319 96.160 96.220 96.105 96.175 +0.045 77,209 736,481 +7,853
Mar03 020319 95.530 95.610 95.465 95.535 +0.035 66,048 397,381 +18,276
Jun03 020319 95.040 95.090 94.965 95.020 +0.010 28,008 297,133 -4,340
Sep03 020319 94.715 94.750 94.630 94.690 +0.005 26,103 225,923 -2,695
Dec03 020319 94.475 94.500 94.400 94.445 unch 17,010 180,406 +638
Mar04 020319 94.300 94.335 94.225 94.290 +0.005 21,829 132,960 -887
Jun04 020319 94.150 94.180 94.080 94.125 -0.005 7,888 125,029 -1,500
Sep04 020319 94.020 94.045 93.975 94.000 -0.010 10,083 109,592 -3,425
Dec04 020319 93.870 93.885 93.815 93.850 -0.010 5,146 88,306 -1,285
Mar05 020319 93.825 93.845 93.770 93.805 -0.015 7,441 81,491 +39
Total Volume and Open Interest 513,617 4,310,613 -592,291
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020319 99.89 99.89 99.89 99.89 unch 37 13,075 +15
Sep02 020319 99.87 99.87 99.87 99.87 unch 15 3,612 -94
Dec02 020319 99.85 99.85 99.85 99.85 unch 20 2,315 +6
Mar03 020319 99.80 99.81 99.80 99.81 unch 206 2,745 +134
Jun03 020319 99.80 99.80 99.80 99.80 unch 522 1,757 +476
Sep03 020319 99.74 99.74 99.74 99.74 unch 5 3,156 -3
Dec03 020319 99.67 99.67 99.67 99.67 unch 200 348 +200
Mar04 020319 99.59 99.59 99.59 99.59 +0.01 0 338 +0
Jun04 020319 99.49 99.49 99.49 99.49 +0.01 0 29 +0
Total Volume and Open Interest 1,005 27,409 -10,437
3-Mth Euro-Yen(SIMEX)
Jun02 020319 99.89 99.89 99.89 99.89 unch 2,145 97,703 -13
Sep02 020319 99.87 99.88 99.87 99.87 unch 1,477 39,002 -201
Dec02 020319 99.85 99.85 99.85 99.85 unch 711 24,509 +340
Mar03 020319 99.81 99.81 99.81 99.81 unch 295 25,958 -136
Jun03 020319 99.80 99.81 99.79 99.80 unch 1,834 30,709 +242
Sep03 020319 99.74 99.74 99.74 99.74 unch 77 20,650 -130
Dec03 020319 99.67 99.67 99.67 99.67 unch 0 8,450 +0
Mar04 020319 99.59 99.59 99.59 99.59 +0.01 0 12,006 +0
Total Volume and Open Interest 7,027 263,900 -74,129
German Euro-Bund(EUREX)
Jun02 020319 105.19 105.35 105.13 105.22 +0.05 457,505 624,697 +14,719
Sep02 020319 104.95 104.95 104.85 104.89 +0.05 9,339 2,092 +53
Dec02 020319 104.76 104.76 104.76 104.76 +0.05      
Total Volume and Open Interest 466,844 626,789 +14,772
German Euro-Bobl(EUREX)
Jun02 020319 104.27 104.39 104.24 104.32 +0.04 300,788 453,064 -14,883
Sep02 020319 103.90 103.90 103.75 103.89 +0.02 1,564 1,576 +70
Dec02 020319 103.60 103.60 103.60 103.60 +0.04      
Total Volume and Open Interest 302,352 454,640 -14,813
Long Gilt(LIFFE)
Mar02 020319 112~12 112~12 112~06 112~08 -0~02 848 13,251 -217
Jun02 020319 111~13 111~17 111~06 111~11 -0~02 17,698 72,370 +1,482
Total Volume and Open Interest 18,546 85,621 +1,265
3-Mth Short Sterling(LIFFE)
Mar02 020319 95.86 95.87 95.84 95.85 unch 16,636 0 +0
Jun02 020319 95.52 95.60 95.51 95.58 +0.06 21,696 0 +0
Sep02 020319 95.07 95.15 95.06 95.12 +0.06 18,782 0 +0
Total Volume and Open Interest 78,632    
3-Mth Euribor(LIFFE)
Jun02 020319 96.425 96.430 96.410 96.415 -0.005 72,389 562,106 +10,149
Sep02 020319 96.095 96.115 96.075 96.085 -0.010 52,899 413,409 +2,589
Dec02 020319 95.705 95.735 95.695 95.705 -0.005 55,629 363,628 +916
Total Volume and Open Interest 269,511 2,572,903 +134,960
3-Mth Aus T-Bills(SFE)
Jun02 020319 94.94 94.95 94.89 94.93 -0.05 13,231 219,007 -11,166
Sep02 020319 94.51 94.52 94.46 94.50 -0.05 2,744 78,799 -8,706
Dec02 020319 94.12 94.14 94.08 94.11 -0.05 1,350 47,470 -752
Mar03 020319 93.84 93.84 93.80 93.82 -0.04 1,301 19,436 -739
Jun03 020319 93.63 93.63 93.61 93.62 -0.03 562 14,093 -1,043
Sep03 020319 93.52 93.52 93.49 93.51 -0.03 596 12,135 -729
Dec03 020319 93.44 93.45 93.43 93.45 -0.03 581 8,262 +561
Mar04 020319 93.41 93.43 93.40 93.43 -0.02 17 4,656 -1,032
Jun04 020319 93.40 93.42 93.40 93.40 -0.02 0 2,566 -326
Sep04 020319 93.38 93.38 93.38 93.38 -0.02 0 1,363 -141
Total Volume and Open Interest 20,517 409,351 -23,938
10-Year Aus T-Bonds(SFE)
Jun02 020319 93.53 93.54 93.49 93.53 +0.01 3,128 157,399 +4,639
Sep02 020319 93.46 93.46 93.46 93.46 -0.06      
Total Volume and Open Interest 10,689 152,760  
3-Year Aus T-Bonds(SFE)
Jun02 020319 93.92 93.92 93.86 93.90 -0.03 57,612 308,852 +52,012
Sep02 020319 93.80 93.80 93.80 93.80 -0.13      
Total Volume and Open Interest 57,612 308,852  
Gold(CMX)
Apr02 020319 292.9 294.0 292.6 293.0 +0.7 17,856 71,793 -1,404
Jun02 020319 294.4 295.2 293.7 294.1 +0.7 4,566 28,594 +2,088
Aug02 020319 295.7 295.7 294.5 294.9 +0.7 211 4,558 +18
Oct02 020319 296.3 296.3 295.7 295.7 +0.7 0 3,491 +0
Dec02 020319 296.2 297.5 296.2 296.7 +0.7 41 13,068 +27
Feb03 020319 297.7 297.7 297.7 297.7 +0.7 0 5,770 +0
Total Volume and Open Interest 22,677 141,879 +728
Silver(CMX)
Mar02 020319 449.0 455.0 449.0 451.2 +2.0 54 259 -3
May02 020319 452.5 458.0 451.0 452.3 +2.0 3,221 45,796 -257
Jul02 020319 454.0 458.0 453.0 453.8 +2.0 62 12,143 -18
Sep02 020319 454.9 454.9 454.9 454.9 +2.1 0 1,871 +0
Dec02 020319 457.0 462.0 455.5 456.5 +2.2 56 7,214 +4
Total Volume and Open Interest 3,447 70,845 -256
Platinum(NYM)
Apr02 020319 520.0 521.5 514.0 515.3 -1.9 600 4,109 -237
Jul02 020319 512.0 512.0 508.0 508.8 -1.4 190 3,198 +127
Oct02 020319 502.8 502.8 502.8 502.8 -1.4 8 60 +0
Total Volume and Open Interest 798 7,367 -110
Palladium(NYME)
Mar02 020319 381.00 381.00 381.00 381.00 +1.00 0 16 +0
Jun02 020319 379.00 379.00 374.00 375.00 +1.00 37 1,022 +48
Sep02 020319 374.00 374.00 374.00 374.00 +1.00 1 20 +1
Total Volume and Open Interest 38 1,058 +49
Copper(CMX)
Mar02 020319 76.60 76.60 76.20 76.60 +0.60 236 2,113 -12
May02 020319 76.90 77.30 76.50 77.05 +0.60 10,576 41,384 +1,591
Jul02 020319 77.50 77.75 77.05 77.55 +0.65 328 9,277 +65
Sep02 020319 78.10 78.10 77.90 78.00 +0.65 50 8,765 -8
Dec02 020319 78.35 78.75 78.25 78.65 +0.65 136 7,344 -19
Total Volume and Open Interest 11,799 81,856 +1,611
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020319 10623 10690 10605 10675 +94 15,528 27,758 -737
Sep02 020319 10640 10695 10640 10695 +94 5 449 -1
Dec02 020319 10740 10740 10735 10735 +94 0 173 +0
Total Volume and Open Interest 15,533 28,380 -738
S & P 500(CME)
Jun02 020319 1173.00 1177.00 1168.50 1174.20 +7.00 54,133 478,463 -1,506
Sep02 020319 1176.00 1180.00 1175.90 1177.70 +7.00 6 18,537 -1
Dec02 020319 1180.50 1183.50 1180.50 1183.50 +7.00 5 897 +1
Mar03 020319 1191.50 1191.50 1191.50 1191.50 +7.00 1 79 +14
Total Volume and Open Interest 54,151 498,111 -1,492
S & P 500 E-Mini(Globex)
Jun02 020319 1167.00 1177.50 1166.75 1174.25 +7.00 274,847 77,954 +1,730
Sep02 020319 1172.00 1177.75 1172.00 1177.75 +7.00 2 0  
Total Volume and Open Interest 274,849 77,954  
NASDAQ 100(CME)
Jun02 020319 1518.00 1529.00 1503.00 1510.50 -0.50 13,296 43,602 +1,394
Sep02 020319 1518.50 1518.50 1518.50 1518.50 -0.50 0 44 +0
Dec02 020319 1526.50 1526.50 1526.50 1526.50 -0.50 0 5 +0
Total Volume and Open Interest 13,296 43,651 +1,394
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020319 1510.0 1529.5 1503.5 1510.5 -0.5 158,914 55,787 +1,886
Sep02 020319 1520.0 1532.0 1518.5 1518.5 -0.5      
Total Volume and Open Interest 158,914 55,787  
NYSE Composite(NYBOT)
Jun02 020319 609.00 611.50 609.00 611.00 +3.75 472 4,480 +40
Sep02 020319 612.00 612.00 612.00 612.00 +3.75 0 410 +0
Dec02 020319 613.00 613.00 613.00 613.00 +3.75 0 200 +0
Total Volume and Open Interest 472 5,090 +40
S & P Midcap 400(CME)
Jun02 020319 545.00 545.75 542.50 545.00 +1.75 723 14,002 -60
Sep02 020319 549.00 549.00 549.00 549.00 +1.75      
Dec02 020319 553.00 553.00 553.00 553.00 +1.75      
Total Volume and Open Interest 723 14,002 -60
Russell 2000(CME)
Jun02 020319 505.50 507.50 503.50 507.25 +4.00 2,540 27,368 +490
Sep02 020319 509.15 509.15 509.15 509.15 +4.00      
Dec02 020319 511.15 511.15 511.15 511.15 +4.00      
Total Volume and Open Interest 2,540 27,368 +490
Value Line(KCBT)
Jun02 020319 1311.00 1318.00 1311.00 1318.00 +5.50 48 346 +21
Total Volume and Open Interest 48 346 +21
Nikkei 225(CME)
Jun02 020319 11800 11850 11770 11845 +350 1,492 16,999 +392
Sep02 020319 11860 11860 11860 11860 +355 0 3 +0
Total Volume and Open Interest 1,492 17,009 +392
Nikkei 225(SIMEX)
Jun02 020319 11540 11780 11540 11760 +255 13,375 86,007 +386
Sep02 020319 11760 11760 11760 11760 +255 0 310 +0
Dec02 020319 11740 11740 11740 11740 +255      
Total Volume and Open Interest 13,375 86,620 +386
CAC 40(MATIF)
Mar02 020319 4650.0 4674.0 4616.5 4640.0 +10.0 53,258 553,569 +14,172
Apr02 020319 4627.0 4655.0 4627.0 4653.5 +20.0 1,814 24,378 +1,696
May02 020319 4625.0 4625.0 4625.0 4625.0 +20.0 8 683 +2
Total Volume and Open Interest 55,161 639,771 +14,450
DAX Index(EUREX)
Jun02 020319 5478.0 5520.0 5463.0 5514.5 +42.0 62,197 174,348 +5,966
Sep02 020319 5548.0 5563.5 5519.0 5563.5 +41.0 34 3,441 +1
Dec02 020319 5618.0 5618.0 5618.0 5618.0 +41.0 31 29  
Total Volume and Open Interest 62,262 177,818  
FT-SE 100(LIFFE)
Jun02 020319 5330.00 5348.00 5313.50 5327.00 +16.00 28,188 343,638 +4,290
Sep02 020319 5345.00 5363.00 5343.00 5346.50 +15.50 48 6,338 +0
Dec02 020319 5394.00 5394.00 5394.00 5394.00 +17.00      
Total Volume and Open Interest 28,236 349,976  
SPI 200(SFE)
Mar02 020319 3453.0 3464.0 3443.0 3462.0 +11.0 9,005 130,615 +699
Jun02 020319 3468.0 3479.0 3458.0 3477.0 +12.0 2,706 26,488 +2,041
Sep02 020319 3492.0 3492.0 3492.0 3492.0 +15.0 0 880 +0
Total Volume and Open Interest 11,711 158,998 +2,655
GSCI(CME)
Apr02 020319 199.70 199.75 197.70 198.50 -0.30 197 20,885 +1,127
May02 020319 200.20 200.20 198.50 198.50 -0.70 0 10 +0
Jun02 020319 199.60 199.60 199.60 199.60 unch      
Total Volume and Open Interest 197 20,895  
Bridge CRB Index(NYBOT)
Apr02 020319 202.70 203.25 202.00 202.40 -0.10 29 238 +0
Jun02 020319 204.50 204.50 203.80 203.80 -0.50 4 139 +1
Aug02 020319 205.20 205.20 205.20 205.20 -0.85 0 50 +0
Total Volume and Open Interest 33 428 +1
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf