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 20, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020320 464.00 464.00 457.75 458.50 -5.00 37,554 78,119 +505
Jul02 020320 468.50 469.00 462.50 463.25 -5.25 10,723 55,959 -360
Aug02 020320 468.50 469.00 462.00 462.00 -6.00 531 5,891 +64
Sep02 020320 468.00 468.00 461.50 461.50 -6.00 131 2,259 +39
Nov02 020320 470.00 470.00 463.50 464.75 -5.50 3,776 27,997 -4
Jan03 020320 472.00 472.00 468.50 469.25 -5.25 12 1,971 +1
Mar03 020320 477.00 477.00 474.00 474.50 -5.25 10 1,467 +10
Total Volume and Open Interest 52,761 174,457 +260
Soybean Meal(CBOT)
May02 020320 156.20 156.70 155.30 156.10 -0.70 8,951 47,376 +426
Jul02 020320 155.50 155.90 154.50 155.30 -0.90 5,252 37,565 -977
Aug02 020320 154.20 154.80 153.50 154.70 -0.20 741 9,572 +177
Sep02 020320 154.00 154.00 152.70 153.30 -1.10 399 8,994 +101
Oct02 020320 153.00 153.00 152.00 152.40 -0.70 76 6,475 +33
Dec02 020320 153.80 153.80 152.60 153.10 -0.80 1,656 19,458 -274
Jan03 020320 153.40 153.40 153.20 153.20 -0.40 122 2,178 +90
Mar03 020320 152.50 152.50 152.50 152.50 -0.30 8 884 +6
Total Volume and Open Interest 17,352 133,057 -305
Soybean Oil(CBOT)
May02 020320 16.47 16.47 16.08 16.09 -0.32 9,016 59,582 -1,203
Jul02 020320 16.72 16.72 16.32 16.33 -0.33 2,609 41,640 -438
Aug02 020320 16.85 16.85 16.46 16.46 -0.32 157 7,537 -78
Sep02 020320 16.96 16.96 16.60 16.60 -0.30 434 9,337 +311
Oct02 020320 16.94 16.94 16.73 16.74 -0.29 44 7,887 +29
Dec02 020320 17.35 17.35 17.03 17.03 -0.32 663 16,742 +236
Jan03 020320 17.18 17.18 17.18 17.18 -0.27 328 1,886 +235
Mar03 020320 17.50 17.50 17.40 17.45 -0.15 0 1,400 +0
Total Volume and Open Interest 13,251 150,403 -908
Canola(WCE)
Mar02 020319 336.9 336.9 336.9 336.9 unch 0 19 +0
May02 020320 338.2 338.9 335.1 335.2 -3.0 3,119 25,375 -909
Jul02 020320 341.0 341.7 338.0 338.2 -2.8 1,397 13,540 +607
Sep02 020320 330.5 330.5 330.5 330.5 -1.0 102 27 -74
Nov02 020320 334.4 335.2 332.5 332.9 -1.1 1,038 14,619 -392
Total Volume and Open Interest 5,680 53,759 -782
Corn(CBOT)
May02 020320 206.75 207.25 205.25 205.75 -0.75 21,305 189,926 -1,184
Jul02 020320 213.75 214.25 212.00 212.75 -0.50 5,125 115,912 -384
Sep02 020320 219.50 220.25 218.25 218.75 -0.50 1,165 35,775 +442
Dec02 020320 227.25 228.25 226.00 226.75 -0.50 3,483 69,402 +271
Mar03 020320 235.25 236.00 234.25 234.75 -0.50 459 10,536 +159
May03 020320 240.00 240.50 239.00 239.50 -1.00 131 853 +53
Total Volume and Open Interest 31,927 430,984 -576
Wheat(CBOT)
May02 020320 282.50 283.50 277.00 277.25 -4.25 14,407 62,512 +285
Jul02 020320 285.25 286.00 280.50 280.75 -3.50 8,711 34,375 +619
Sep02 020320 291.00 291.00 286.50 286.50 -3.00 685 6,629 -8
Dec02 020320 301.00 301.50 297.00 297.25 -3.25 383 9,105 +44
Mar03 020320 304.50 304.50 304.50 304.50 -2.00 0 404 +0
Total Volume and Open Interest 24,200 113,421 +949
Wheat(KCBT)
Mar02 020320 287.75 279.00 276.00 279.00 unch 4 4 +4
May02 020320 285.00 285.75 280.00 280.00 -5.00 3,184 29,326 -803
Jul02 020320 291.50 291.50 286.50 286.50 -5.25 2,025 21,608 +231
Sep02 020320 296.00 296.00 292.25 292.25 -3.75 84 3,700 +50
Dec02 020320 306.00 306.00 302.50 302.50 -5.00 352 5,411 +179
Total Volume and Open Interest 5,757 61,640 -243
Wheat(MGE)
Mar02 020320 291.00 291.00 291.00 291.00 unch      
May02 020320 296.50 297.75 294.00 294.50 -2.75 1,439 13,600 -129
Jul02 020320 305.50 305.50 302.00 303.00 -2.50 646 4,410 -1
Sep02 020320 311.75 312.50 309.75 309.75 -1.75 49 2,513 +7
Dec02 020320 320.50 322.00 320.00 320.00 -1.00 26 1,381 +20
Total Volume and Open Interest 2,160 22,137 -103
Oats(CBOT)
May02 020320 196.25 203.00 195.75 200.50 +3.50 1,124 6,416 -93
Jul02 020320 169.25 175.00 169.25 172.75 +2.75 303 2,050 -13
Sep02 020320 143.50 144.50 143.00 144.50 +1.50 18 320 +2
Dec02 020320 143.00 144.50 143.00 144.25 +1.75 237 2,878 -2
Total Volume and Open Interest 1,682 11,665 -106
Rough Rice(CBOT)
Mar02 020319 3.50 3.51 3.50 3.51 -0.01 2 2 +2
May02 020320 3.71 3.74 3.70 3.72 +0.02 124 3,996 -85
Jul02 020320 3.93 3.96 3.93 3.95 +0.02 57 943 +23
Sep02 020320 4.16 4.17 4.16 4.17 +0.03 4 254 +4
Total Volume and Open Interest 186 6,940 -54
Live Cattle(CME)
Apr02 020320 71.425 71.700 70.600 70.950 -0.275 9,085 32,304 -1,377
Jun02 020320 66.700 67.000 66.325 66.650 unch 7,519 31,873 +467
Aug02 020320 66.800 67.000 66.400 66.625 -0.100 2,632 15,160 -364
Oct02 020320 69.650 69.700 69.150 69.350 -0.150 2,469 13,806 +476
Dec02 020320 71.050 71.225 70.650 70.775 -0.325 584 4,775 +274
Feb03 020320 72.075 72.075 71.500 71.825 -0.225 249 1,796 +167
Total Volume and Open Interest 22,627 99,939 -289
Feeder Cattle(CME)
Mar02 020320 79.300 79.350 79.100 79.175 -0.025 439 1,715 -20
Apr02 020320 79.000 79.550 79.000 79.150 -0.050 929 4,231 -176
May02 020320 79.500 79.675 79.150 79.400 unch 1,115 6,135 +76
Aug02 020320 81.950 82.350 81.900 82.100 +0.275 538 2,984 +270
Sep02 020320 81.800 82.050 81.800 81.975 +0.225 64 433 +26
Oct02 020320 82.100 82.100 81.950 82.025 +0.275 73 636 +33
Nov02 020320 82.850 82.950 82.550 82.650 +0.050 16 199 +3
Total Volume and Open Interest 3,179 16,359 +214
Lean Hogs(CME)
Apr02 020320 52.450 52.875 52.300 52.800 +0.250 5,082 13,147 +158
May02 020320 62.000 62.550 61.900 62.450 +0.325 565 3,435 +132
Jun02 020320 62.250 63.200 62.175 62.825 +0.525 4,353 13,907 +1,044
Jul02 020320 60.525 61.700 60.500 61.375 +0.600 361 2,149 +1
Aug02 020320 58.100 59.300 57.950 59.275 +1.175 210 1,327 -26
Oct02 020320 49.300 50.575 49.300 50.300 +1.000 94 1,079 +7
Dec02 020320 47.050 48.150 47.000 47.500 +0.500 174 864 +52
Feb03 020320 49.100 49.475 49.100 49.475 +0.375 62 242 +41
Total Volume and Open Interest 10,901 36,150 +1,409
Pork Bellies(CME)
Mar02 020320 75.700 76.500 75.700 76.450 +0.450 13 17 -7
May02 020320 76.100 77.600 76.050 77.075 +0.400 548 2,195 -87
Jul02 020320 77.400 78.600 77.200 78.100 +0.375 76 376 +31
Aug02 020320 76.500 76.850 76.500 76.550 -0.125 9 66 +8
Feb03 020320 70.250 70.250 70.250 70.250 +0.450 0 4 +0
Total Volume and Open Interest 646 2,659 -55
Cocoa(NYBOT)
May02 020320 1521 1534 1507 1511 -25 2,408 28,721 -88
Jul02 020320 1498 1511 1493 1495 -23 776 15,881 +153
Sep02 020320 1480 1496 1476 1477 -21 430 9,344 -143
Dec02 020320 1407 1418 1402 1402 -24 240 12,950 -59
Mar03 020320 1348 1357 1348 1348 -24 16 9,791 +4
May03 020320 1345 1345 1332 1332 -25 0 5,267 +0
Jul03 020320 1325 1328 1320 1320 -23 0 2,967 +0
Total Volume and Open Interest 3,897 95,729 -114
Coffee "C"(NYBOT)
Mar02 020319 53.05 54.00 50.30 50.60 unch 67 29 -12
May02 020320 54.50 56.10 54.50 56.00 +2.65 8,465 34,055 -371
Jul02 020320 57.20 58.20 56.60 58.10 +2.65 2,111 14,982 +77
Sep02 020320 59.00 59.70 58.50 59.70 +2.60 831 8,069 +5
Dec02 020320 60.25 61.50 60.00 61.20 +2.50 421 5,519 -25
Mar03 020320 61.50 62.20 61.25 62.20 +2.30 323 3,476 -95
Total Volume and Open Interest 12,191 66,988 -403
Orange Juice(NYBOT)
May02 020320 94.05 94.40 93.65 93.70 -0.25 1,814 13,126 +747
Jul02 020320 93.00 93.20 92.65 92.65 -0.25 217 2,241 +142
Sep02 020320 92.30 92.60 92.20 92.20 -0.20 182 723 +76
Nov02 020320 92.30 92.40 92.20 92.20 -0.15 63 1,671 +46
Jan03 020320 92.80 92.85 92.50 92.55 -0.45 0 743 +0
Total Volume and Open Interest 2,276 18,555 +1,011
Sugar #11(NYBOT)
May02 020320 6.00 6.09 5.98 6.01 -0.02 11,446 82,412 +1,956
Jul02 020320 5.35 5.43 5.35 5.37 +0.01 4,735 47,310 +843
Oct02 020320 5.46 5.51 5.43 5.45 unch 1,782 30,293 +138
Mar03 020320 5.83 5.86 5.80 5.83 +0.03 702 13,910 +363
May03 020320 5.86 5.90 5.86 5.87 +0.04 159 4,694 +9
Total Volume and Open Interest 19,070 194,131 +3,287
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020320 1214 1214 1189 1190 -18 612 36,755 -148
Jul02 020320 1240 1240 1213 1215 -19 1,104 43,338 -56
Sep02 020320 1187 1187 1165 1167 -15 128 28,357 +12
Dec02 020320 1104 1104 1087 1087 -13 192 15,349 +27
Mar03 020320 1053 1053 1036 1042 -13 719 28,198 +643
May03 020320 1047 1048 1036 1039 -11 0 3,754 +0
Total Volume and Open Interest 2,755 162,995 +478
London Coffee(LCE)
Mar02 020320 495.00 541.00 495.00 539.00 +39.00 96 3,224 -91
May02 020320 495.00 531.00 494.00 529.00 +37.00 4,695 35,892 -1,651
Jul02 020320 498.00 530.00 498.00 528.00 +32.00 2,534 28,240 +1,004
Sep02 020320 505.00 531.00 504.00 530.00 +28.00 519 20,467 -3
Nov02 020320 524.00 536.00 518.00 535.00 +28.00 529 11,688 +330
Jan03 020320 514.00 538.00 514.00 538.00 +26.00 30 3,964 +0
Total Volume and Open Interest 8,617 106,297 -237
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020320 212.60 213.50 210.80 211.80 -1.20 1,516 14,176 -284
Aug02 020320 195.00 195.20 192.50 193.60 -1.40 863 15,865 -73
Oct02 020320 179.00 180.20 178.10 178.10 -1.40 92 9,462 +46
Dec02 020320 180.10 180.30 179.00 179.10 -1.40 8 1,924 +5
Total Volume and Open Interest 2,479 44,926 -306
Cotton(NYBOT)
May02 020320 38.65 39.00 38.50 38.95 +0.19 3,599 23,930 -349
Jul02 020320 40.20 40.48 40.05 40.44 +0.19 1,086 18,547 -67
Oct02 020320 42.30 42.45 42.30 42.45 +0.15 0 642 +0
Dec02 020320 43.55 43.80 43.35 43.70 +0.20 725 15,911 +91
Mar03 020320 45.15 45.15 45.15 45.15 +0.22 0 1,544 +0
May03 020320 47.40 47.40 47.40 47.40 +0.20 0 1,261 +0
Total Volume and Open Interest 5,410 62,772 -325
Lumber(CME)
May02 020320 316.0 318.8 313.6 314.0 +4.4 560 1,774 +3
Jul02 020320 315.5 317.8 315.1 316.2 +2.3 109 381 +29
Sep02 020320 313.0 314.4 312.4 314.4 +1.5 16 117 +2
Nov02 020320 300.5 301.0 300.4 300.4 +0.8 4 33 +2
Total Volume and Open Interest 689 2,305 +36
Crude Oil(NYM)
Apr02 020320 24.90 25.62 24.65 24.90 +0.02 45,524 28,455 -16,359
May02 020320 25.25 25.95 24.90 24.95 -0.33 70,840 149,648 +6,471
Jun02 020320 25.40 25.98 25.10 25.10 -0.30 21,798 77,695 +2,381
Jul02 020320 25.30 25.90 25.05 25.05 -0.25 7,978 39,838 -1,378
Aug02 020320 25.18 25.70 24.90 24.90 -0.23 4,052 20,561 +10
Sep02 020320 25.00 25.60 24.73 24.73 -0.22 3,087 23,839 +247
Oct02 020320 24.95 25.27 24.56 24.56 -0.21 904 13,524 -239
Nov02 020320 24.70 25.05 24.39 24.39 -0.19 498 10,531 -20
Dec02 020320 24.40 24.85 24.21 24.21 -0.18 6,753 40,400 -295
Jan03 020320 24.40 24.65 24.03 24.03 -0.19 910 12,725 -167
Total Volume and Open Interest 167,825 506,217 -8,716
Heating Oil(NYM)
Apr02 020320 66.20 68.65 65.80 66.57 +0.45 15,413 33,131 -2,509
May02 020320 66.10 67.90 65.50 65.62 -0.28 8,646 36,308 +680
Jun02 020320 65.90 67.70 65.60 65.62 -0.28 4,604 17,491 -746
Jul02 020320 66.10 67.90 65.70 65.82 -0.28 1,931 12,687 +253
Aug02 020320 67.55 68.20 66.22 66.22 -0.28 1,558 11,821 +40
Sep02 020320 67.50 68.80 66.87 66.87 -0.28 819 8,848 -126
Oct02 020320 69.20 69.45 67.52 67.52 -0.28 436 5,937 +48
Nov02 020320 69.10 70.00 68.12 68.12 -0.28 119 4,771 +62
Dec02 020320 70.50 70.50 68.62 68.62 -0.28 1,673 10,797 +578
Jan03 020320 69.65 70.70 68.82 68.82 -0.28 475 5,819 +74
Total Volume and Open Interest 36,456 159,529 -1,936
Unleaded Gas(NYM)
Apr02 020320 83.40 84.50 81.60 81.92 -1.24 20,806 28,309 -4,383
May02 020320 83.25 84.85 81.80 82.04 -1.27 14,472 40,566 +1,914
Jun02 020320 82.20 83.50 80.70 81.04 -1.07 3,614 22,222 +446
Jul02 020320 80.20 81.50 79.10 79.14 -0.97 1,732 12,415 +264
Aug02 020320 77.75 79.10 76.80 76.84 -0.82 1,345 12,168 -73
Sep02 020320 76.00 76.20 74.04 74.04 -0.62 233 12,398 +99
Oct02 020320 71.20 72.25 70.19 70.19 -0.47 67 1,163 -40
Nov02 020320 70.60 70.80 68.69 68.69 -0.37 1 885 +1
Total Volume and Open Interest 42,340 132,206 -1,702
Natural Gas(NYM)
Apr02 020320 3.210 3.280 3.100 3.111 -0.145 54,775 55,318 -5,235
May02 020320 3.250 3.315 3.140 3.149 -0.145 20,471 47,947 +5,779
Jun02 020320 3.300 3.345 3.170 3.186 -0.138 8,354 32,539 -821
Jul02 020320 3.330 3.375 3.210 3.221 -0.135 2,863 22,832 -528
Aug02 020320 3.360 3.400 3.256 3.256 -0.128 3,696 38,736 +536
Sep02 020320 3.350 3.385 3.220 3.262 -0.122 2,669 24,698 +194
Oct02 020320 3.365 3.410 3.250 3.278 -0.114 4,297 46,644 -574
Nov02 020320 3.605 3.655 3.520 3.521 -0.101 3,674 30,691 +634
Total Volume and Open Interest 122,225 547,204 +3,499
Brent Crude Oil(IPE)
May02 020320 25.17 25.60 24.60 24.66 -0.25 38,023 84,018 -2,645
Jun02 020320 24.84 25.27 24.45 24.47 -0.12 23,455 63,828 +2,007
Jul02 020320 24.50 24.99 24.27 24.27 -0.09 6,037 25,549 +1,218
Aug02 020320 24.34 24.82 24.12 24.12 -0.08 2,006 11,726 +663
Sep02 020320 24.18 24.50 23.97 23.97 -0.06 1,544 7,672 -184
Oct02 020320 23.88 24.33 23.81 23.81 -0.05 5 8,406 +0
Nov02 020320 23.88 23.88 23.65 23.65 -0.05 3 5,521 +0
Dec02 020320 23.56 24.13 23.49 23.49 -0.05 2,884 29,258 +698
Total Volume and Open Interest 74,970 265,876 +2,065
Gas Oil(IPE)
Apr02 020320 200.00 206.00 198.25 205.75 +6.25 11,645 44,192 -1,930
May02 020320 202.25 207.50 200.25 207.00 +5.25 5,109 28,911 +652
Jun02 020320 203.25 207.75 201.75 207.75 +4.75 2,985 25,196 +902
Jul02 020320 203.75 208.75 203.00 208.75 +4.50 1,308 8,315 +1,153
Aug02 020320 205.00 210.00 205.00 210.00 +4.50 2 6,402 +2
Sep02 020320 210.00 211.25 210.00 211.25 +4.50 100 7,692 +0
Oct02 020320 207.50 211.25 207.50 211.25 +3.25 0 7,334 +0
Nov02 020320 210.75 210.75 210.75 210.75 +2.75 0 8,413 +0
Total Volume and Open Interest 22,664 188,635 +904
US Dollar Index(NYBOT)
Jun02 020320 118.24 118.40 117.52 117.64 -0.30 445 5,581 -2
Sep02 020320 118.04 118.04 118.04 118.04 -0.30 1 2,028 +1
Dec02 020320 118.39 118.39 118.39 118.39 -0.30 0 5 +0
Total Volume and Open Interest 446 7,614 -1,139
Australian Dollar(IMM)
Jun02 020320 52.71 52.85 52.68 52.73 +0.69 493 32,975 -363
Sep02 020320 52.39 52.39 52.39 52.39 +0.67 2 16 +0
Dec02 020320 52.05 52.05 52.05 52.05 +0.65 1 47 +1
Total Volume and Open Interest 501 33,061 -6,125
British Pound(IMM)
Jun02 020320 141.50 142.20 141.46 142.08 +0.36 5,690 26,260 +1,137
Sep02 020320 141.32 141.32 141.32 141.32 +0.36 2 890 +517
Dec02 020320 140.56 140.56 140.56 140.56 +0.36      
Total Volume and Open Interest 5,692 27,150 -5,363
Canadian Dollar(IMM)
Jun02 020320 63.30 63.34 63.17 63.29 +0.25 3,810 54,468 +953
Sep02 020320 63.27 63.28 63.15 63.25 +0.26 178 3,574 +86
Dec02 020320 63.15 63.22 63.15 63.22 +0.27 41 1,450 -3
Mar03 020320 63.19 63.19 63.19 63.19 +0.27 0 225 +0
Total Volume and Open Interest 4,174 76,366 +367
Japanese Yen(IMM)
Jun02 020320 76.42 76.53 76.22 76.41 +0.29 13,613 70,172 -4,692
Sep02 020320 76.88 76.88 76.88 76.88 +0.29 11 470 +5
Dec02 020320 77.49 77.49 77.49 77.49 +0.29 1 260 +1
Total Volume and Open Interest 13,628 71,074 -27,826
Swiss Franc(IMM)
Jun02 020320 60.21 60.54 60.20 60.48 +0.15 2,420 30,639 -829
Sep02 020320 60.57 60.57 60.57 60.57 +0.15 3 471 +1
Dec02 020320 60.69 60.69 60.69 60.69 +0.15 0 35 +0
Total Volume and Open Interest 2,423 31,147 -25,775
EuroFX(IMM)
Jun02 020320 87.81 88.29 87.79 88.12 +0.15 7,369 94,840 +290
Sep02 020320 87.63 88.00 87.63 87.88 +0.15 31 976 +21
Dec02 020320 87.75 87.75 87.72 87.72 +0.16 0 283 +0
Total Volume and Open Interest 7,400 96,111 -27,620
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020320 10862.0 10880.0 10850.0 10862.0 +2.0 1,695 33,634 +1,342
Total Volume and Open Interest 2,038 36,792 -7,072
30-Year T-Bonds(CBOT)
Mar02 020319 100~11 100~14 100~06 100~08 -0~01 8,347 20,113 -5,047
Jun02 020320 99~04 99~14 97~24 97~30 -0~26 169,622 421,413 -1,086
Sep02 020320 98~07 98~07 96~26 96~29 -0~26 34 29,844 -10
Total Volume and Open Interest 179,291 463,500 -9,230
Municipal Bonds(CBOT)
Mar02 020319 103~01 103~01 103~01 103~01 +0~02 343 867 -287
Jun02 020320 101~10 101~11 100~05 100~11 -0~15 905 6,615 +264
Total Volume and Open Interest 1,028 7,373 +155
10-Year T-Notes(CBOT)
Mar02 020319 104~175 104~175 104~100 104~100 -0~040 11,485 22,982 -2,336
Jun02 020320 103~055 103~120 102~040 102~095 -0~170 235,859 648,484 -6,331
Total Volume and Open Interest 248,597 668,130 -14,452
5-Year T-Notes(CBOT)
Mar02 020319 105~090 105~115 105~050 105~075 -0~020 12,820 15,710 -2,883
Jun02 020320 104~130 104~135 103~180 103~225 -0~115 77,993 566,520 +13,564
Sep02 020320 103~060 103~060 102~205 102~205 -0~115 0 5 +0
Total Volume and Open Interest 89,311 573,081 +4,410
2 Year T-Notes(CBOT)
Mar02 020320 104~052 104~052 104~024 104~024 -0~017 108 12,214 -1,532
Jun02 020320 103~057 103~058 103~013 103~021 -0~020 7,723 87,044 +846
Total Volume and Open Interest 7,831 99,258 -686
3-Mth T-Bills(IMM)
Jun02 020320 97.89 97.89 97.76 97.76 -0.06 13 72 +8
Total Volume and Open Interest 13 72 -552
Eurodollars(IMM)
Jun02 020320 97.540 97.550 97.415 97.435 -0.070 141,051 765,991 +5,995
Sep02 020320 96.890 96.905 96.720 96.745 -0.100 146,960 659,446 +6,459
Dec02 020320 96.230 96.255 96.040 96.060 -0.115 139,672 745,459 +8,978
Mar03 020320 95.605 95.625 95.395 95.420 -0.115 87,079 409,749 +12,368
Jun03 020320 95.080 95.105 94.895 94.925 -0.095 61,326 296,180 -953
Sep03 020320 94.755 94.770 94.560 94.595 -0.095 46,558 229,806 +3,883
Dec03 020320 94.515 94.525 94.320 94.360 -0.085 22,773 179,432 -974
Mar04 020320 94.360 94.360 94.160 94.195 -0.095 25,679 129,165 -3,795
Jun04 020320 94.190 94.205 94.010 94.045 -0.080 13,488 122,958 -2,071
Sep04 020320 94.030 94.030 93.900 93.925 -0.075 13,023 108,860 -732
Dec04 020320 93.880 93.880 93.740 93.780 -0.070 11,508 88,312 +6
Mar05 020320 93.875 93.875 93.730 93.740 -0.065 7,588 81,044 -447
Total Volume and Open Interest 791,439 4,351,415 +40,802
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020320 99.90 99.90 99.89 99.90 +0.01 797 13,329 +254
Sep02 020320 99.87 99.87 99.87 99.87 unch 275 3,810 +198
Dec02 020320 99.85 99.85 99.85 99.85 unch 422 2,712 +397
Mar03 020320 99.81 99.81 99.81 99.81 unch 122 2,673 -72
Jun03 020320 99.81 99.81 99.81 99.81 +0.01 24 1,557 -200
Sep03 020320 99.75 99.75 99.75 99.75 +0.01 20 3,166 +10
Dec03 020320 99.70 99.70 99.69 99.69 +0.02 25 148 -200
Mar04 020320 99.59 99.59 99.59 99.59 unch 20 358 +20
Jun04 020320 99.53 99.53 99.53 99.53 +0.04 20 49 +20
Total Volume and Open Interest 1,745 27,836 +427
3-Mth Euro-Yen(SIMEX)
Jun02 020320 99.89 99.89 99.89 99.89 +0.00 1,342 98,099 +396
Sep02 020320 99.87 99.88 99.87 99.88 +0.00 1,275 38,154 -848
Dec02 020320 99.85 99.86 99.85 99.86 +0.01 290 24,630 +121
Mar03 020320 99.81 99.82 99.81 99.82 +0.01 792 26,261 +303
Jun03 020320 99.80 99.82 99.80 99.81 +0.00 2,413 30,909 +200
Sep03 020320 99.74 99.76 99.74 99.75 +0.01 20 20,661 +11
Dec03 020320 99.68 99.68 99.68 99.68 +0.01 46 8,492 +42
Mar04 020320 99.59 99.59 99.59 99.59 unch 6 12,012 +6
Total Volume and Open Interest 6,184 264,131 +231
German Euro-Bund(EUREX)
Jun02 020320 105.31 105.51 104.84 104.92 -0.30 458,378 616,979 -7,718
Sep02 020320 105.10 105.10 104.58 104.58 -0.31 2,516 2,109 +17
Dec02 020320 104.46 104.46 104.46 104.46 -0.30      
Total Volume and Open Interest 460,894 619,088 -7,701
German Euro-Bobl(EUREX)
Jun02 020320 104.37 104.50 104.12 104.16 -0.16 288,554 473,939 +20,875
Sep02 020320 104.00 104.00 103.77 103.77 -0.12 1,219 1,765 +189
Dec02 020320 103.44 103.44 103.44 103.44 -0.16      
Total Volume and Open Interest 289,773 475,704 +21,064
Long Gilt(LIFFE)
Mar02 020320 112~12 112~12 112~00 112~00 -0~07 467 13,199 -52
Jun02 020320 111~15 111~18 110~29 111~04 -0~07 24,582 75,263 +2,893
Total Volume and Open Interest 25,049 88,462 +2,841
3-Mth Short Sterling(LIFFE)
Mar02 020320 95.86 95.86 95.84 95.85 unch 14,076 0 +0
Jun02 020320 95.62 95.66 95.48 95.54 -0.04 45,284 0 +0
Sep02 020320 95.17 95.22 95.04 95.09 -0.03 49,582 0 +0
Total Volume and Open Interest 151,617    
3-Mth Euribor(LIFFE)
Jun02 020320 96.445 96.450 96.395 96.430 +0.015 69,177 563,794 +1,688
Sep02 020320 96.115 96.145 96.055 96.100 +0.015 59,436 408,749 -4,660
Dec02 020320 95.735 95.775 95.665 95.720 +0.015 59,792 360,115 -3,513
Total Volume and Open Interest 276,248 1,937,901 -635,002
3-Mth Aus T-Bills(SFE)
Jun02 020320 94.90 94.95 94.86 94.93 unch 21,386 209,080 -9,927
Sep02 020320 94.48 94.56 94.44 94.53 +0.03 3,585 76,879 -1,920
Dec02 020320 94.12 94.18 94.05 94.15 +0.04 2,378 47,218 -252
Mar03 020320 93.82 93.89 93.78 93.87 +0.05 664 19,584 +148
Jun03 020320 93.60 93.70 93.60 93.69 +0.07 373 14,309 +216
Sep03 020320 93.49 93.58 93.49 93.56 +0.05 385 12,440 +305
Dec03 020320 93.43 93.52 93.43 93.50 +0.05 142 8,070 -192
Mar04 020320 93.41 93.47 93.41 93.47 +0.04 85 4,741 +85
Jun04 020320 93.43 93.47 93.43 93.43 +0.03 20 2,586 +20
Sep04 020320 93.42 93.42 93.42 93.42 +0.04 0 1,363 +0
Total Volume and Open Interest 29,020 397,846 -11,505
10-Year Aus T-Bonds(SFE)
Jun02 020320 93.51 93.58 93.49 93.56 +0.03 664 171,010 +13,611
Sep02 020320 93.50 93.50 93.50 93.50 +0.04      
Total Volume and Open Interest 14,521 157,399 +4,639
3-Year Aus T-Bonds(SFE)
Jun02 020320 93.91 93.97 93.86 93.95 +0.05 54,684 347,944 +39,092
Sep02 020320 93.85 93.85 93.85 93.85 +0.05      
Total Volume and Open Interest 54,684 347,944 +39,092
Gold(CMX)
Apr02 020320 293.0 293.0 291.6 292.4 -0.6 14,863 68,374 -3,419
Jun02 020320 294.3 294.3 292.8 293.5 -0.6 4,069 30,037 +1,443
Aug02 020320 294.3 295.0 293.9 294.3 -0.6 138 4,554 -4
Oct02 020320 295.2 295.2 295.2 295.2 -0.5 51 3,471 -20
Dec02 020320 296.7 297.0 295.8 296.2 -0.5 294 13,196 +128
Feb03 020320 297.2 297.2 297.2 297.2 -0.5 0 5,770 +0
Total Volume and Open Interest 19,419 140,007 -1,872
Silver(CMX)
Mar02 020320 452.5 454.0 450.0 452.2 +1.0 12 204 -55
May02 020320 451.0 454.5 449.0 453.3 +1.0 7,333 46,702 +906
Jul02 020320 454.5 456.0 451.0 455.0 +1.2 76 12,171 +28
Sep02 020320 456.1 456.1 456.1 456.1 +1.2 0 1,871 +0
Dec02 020320 457.5 459.0 455.0 457.7 +1.2 71 7,226 +12
Total Volume and Open Interest 7,535 71,778 +933
Platinum(NYM)
Apr02 020320 516.0 516.0 510.0 512.9 -2.4 667 3,755 -354
Jul02 020320 509.2 509.2 505.5 506.9 -1.9 360 3,468 +270
Oct02 020320 500.9 500.9 500.9 500.9 -1.9 2 60 +0
Total Volume and Open Interest 1,029 7,283 -84
Palladium(NYME)
Mar02 020320 384.00 384.00 384.00 384.00 +3.00 0 16 +0
Jun02 020320 377.00 379.50 376.50 378.00 +3.00 27 1,020 -2
Sep02 020320 377.00 377.00 377.00 377.00 +3.00 0 20 +0
Total Volume and Open Interest 27 1,056 -2
Copper(CMX)
Mar02 020320 76.25 76.25 76.15 76.15 -0.45 209 1,021 -1,092
May02 020320 76.80 76.85 76.40 76.60 -0.45 8,853 43,109 +1,725
Jul02 020320 77.30 77.35 76.95 77.10 -0.45 594 9,446 +169
Sep02 020320 77.65 77.70 77.50 77.50 -0.50 374 8,967 +202
Dec02 020320 78.20 78.30 78.15 78.15 -0.50 112 7,384 +40
Total Volume and Open Interest 10,449 82,980 +1,124
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020320 10605 10620 10491 10500 -175 16,060 28,843 +1,085
Sep02 020320 10585 10585 10519 10519 -176 2 451 +2
Dec02 020320 10559 10559 10559 10559 -176 1 174 +1
Total Volume and Open Interest 16,063 29,468 +1,088
S & P 500(CME)
Jun02 020320 1165.50 1165.50 1151.70 1152.30 -21.90 49,099 476,474 -1,989
Sep02 020320 1155.80 1155.80 1155.80 1155.80 -21.90 2,242 18,527 -10
Dec02 020320 1173.00 1173.00 1161.60 1161.60 -21.90 21 897 +0
Mar03 020320 1169.60 1169.60 1169.60 1169.60 -21.90 0 79 +0
Total Volume and Open Interest 51,362 496,108 -2,003
S & P 500 E-Mini(Globex)
Jun02 020320 1174.25 1175.25 1151.75 1152.25 -22.00 261,004 85,815 +7,861
Sep02 020320 1155.75 1155.75 1155.75 1155.75 -22.00 2 0 +0
Total Volume and Open Interest 261,006 85,815 +7,861
NASDAQ 100(CME)
Jun02 020320 1512.00 1515.00 1454.00 1455.00 -55.50 10,066 43,009 -593
Sep02 020320 1462.50 1462.50 1462.50 1462.50 -56.00 0 44 +0
Dec02 020320 1470.00 1470.00 1470.00 1470.00 -56.50 0 5 +0
Total Volume and Open Interest 10,066 43,058 -593
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020320 1511.5 1516.0 1454.5 1455.0 -55.5 147,016 56,539 +752
Sep02 020320 1462.5 1462.5 1462.5 1462.5 -56.0 10 2 +2
Total Volume and Open Interest 147,026 56,541 +754
NYSE Composite(NYBOT)
Jun02 020320 607.50 608.00 602.00 602.25 -8.75 279 4,478 -2
Sep02 020320 603.25 603.25 603.25 603.25 -8.75 0 410 +0
Dec02 020320 604.25 604.25 604.25 604.25 -8.75 0 200 +0
Total Volume and Open Interest 279 5,088 -2
S & P Midcap 400(CME)
Jun02 020320 542.00 543.00 536.00 537.00 -8.00 536 13,910 -92
Sep02 020320 541.00 541.00 541.00 541.00 -8.00      
Dec02 020320 545.00 545.00 545.00 545.00 -8.00      
Total Volume and Open Interest 536 13,910 -92
Russell 2000(CME)
Jun02 020320 505.00 505.00 499.25 500.00 -7.25 1,607 27,668 +300
Sep02 020320 501.90 501.90 501.90 501.90 -7.25      
Dec02 020320 503.90 503.90 503.90 503.90 -7.25      
Total Volume and Open Interest 1,607 27,668 +300
Value Line(KCBT)
Jun02 020320 1303.00 1308.00 1297.50 1297.50 -20.50 3 347 +1
Total Volume and Open Interest 3 347 +1
Nikkei 225(CME)
Jun02 020320 11525 11530 11410 11460 -385 945 16,982 -17
Sep02 020320 11475 11475 11475 11475 -385 0 3 +0
Total Volume and Open Interest 947 16,994 -15
Nikkei 225(SIMEX)
Jun02 020320 11850 11860 11455 11480 -280 14,963 86,738 +731
Sep02 020320 11480 11480 11480 11480 -280 0 310 +0
Dec02 020320 11460 11460 11460 11460 -280      
Total Volume and Open Interest 14,963 87,351 +731
CAC 40(MATIF)
Mar02 020320 4635.0 4656.0 4580.0 4608.0 -32.0 45,938 562,697 +9,128
Apr02 020320 4650.0 4650.0 4585.0 4611.5 -42.0 46 24,386 +8
May02 020320 4601.0 4601.0 4583.0 4583.0 -42.0 0 683 +0
Total Volume and Open Interest 48,377 651,265 +11,494
DAX Index(EUREX)
Jun02 020320 5488.0 5494.5 5402.0 5411.5 -103.0 46,278 175,653 +1,305
Sep02 020320 5516.0 5516.0 5456.0 5459.5 -104.0 10 3,439 -2
Dec02 020320 5541.5 5542.0 5513.5 5513.5 -104.5 15 36 +7
Total Volume and Open Interest 46,303 179,128 +1,310
FT-SE 100(LIFFE)
Jun02 020320 5330.00 5337.00 5276.00 5299.00 -28.00 31,548 343,391 -247
Sep02 020320 5308.00 5317.50 5308.00 5317.50 -29.00 82 6,383 +45
Dec02 020320 5375.00 5377.00 5348.00 5362.00 -32.00      
Total Volume and Open Interest 31,630 349,774 -202
SPI 200(SFE)
Mar02 020320 3462.0 3473.0 3458.0 3463.0 +1.0 11,069 132,060 +1,445
Jun02 020320 3478.0 3488.0 3473.0 3478.0 +1.0 4,139 29,819 +3,331
Sep02 020320 3493.0 3493.0 3493.0 3493.0 +1.0 88 968 +88
Total Volume and Open Interest 15,296 163,848 +4,850
GSCI(CME)
Apr02 020320 197.70 201.60 196.60 196.60 -1.90 37 20,799 -86
May02 020320 197.00 197.00 197.00 197.00 -1.50 3 13 +3
Jun02 020320 199.60 199.60 199.60 199.60 unch      
Total Volume and Open Interest 40 20,812 -83
Bridge CRB Index(NYBOT)
Apr02 020320 202.70 203.20 202.10 202.15 -0.25 14 240 +2
Jun02 020320 204.25 204.45 203.25 203.55 -0.25 24 142 +3
Aug02 020320 205.50 205.50 204.95 204.95 -0.25 0 50 +0
Total Volume and Open Interest 38 433 +5
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

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