MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu March 21, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020321 458.50 464.50 456.50 459.25 +0.75 22,889 75,929 -2,190
Jul02 020321 462.50 468.00 460.75 463.25 unch 7,152 57,142 +1,183
Aug02 020321 462.00 468.00 461.00 463.25 +1.25 436 5,973 +82
Sep02 020321 461.50 467.00 460.50 462.00 +0.50 107 2,287 +28
Nov02 020321 465.00 470.00 462.50 464.75 unch 4,037 28,161 +164
Jan03 020321 469.50 473.50 468.50 469.50 +0.25 4 1,974 +3
Mar03 020321 474.50 478.50 473.00 475.00 +0.50 51 1,467 +0
Total Volume and Open Interest 34,756 173,768 -689
Soybean Meal(CBOT)
May02 020321 155.80 159.40 155.50 157.60 +1.50 7,831 46,948 -428
Jul02 020321 155.20 158.50 155.00 156.60 +1.30 2,520 37,004 -561
Aug02 020321 154.50 157.30 154.20 155.30 +0.60 207 9,501 -71
Sep02 020321 153.30 155.80 153.00 154.00 +0.70 673 9,285 +291
Oct02 020321 152.50 154.50 152.20 153.10 +0.70 227 6,551 +76
Dec02 020321 153.30 155.40 152.60 153.70 +0.60 1,116 19,683 +225
Jan03 020321 153.50 153.50 153.50 153.50 +0.30 94 2,148 -30
Mar03 020321 152.60 154.00 152.40 152.70 +0.20 21 901 +17
Total Volume and Open Interest 12,697 132,580 -477
Soybean Oil(CBOT)
May02 020321 16.05 16.18 15.99 16.06 -0.03 11,419 57,387 -2,195
Jul02 020321 16.31 16.43 16.25 16.32 -0.01 3,301 42,145 +505
Aug02 020321 16.44 16.55 16.40 16.44 -0.02 286 7,586 +49
Sep02 020321 16.57 16.72 16.54 16.59 -0.01 81 9,377 +40
Oct02 020321 16.83 16.83 16.69 16.71 -0.03 53 7,911 +24
Dec02 020321 16.99 17.09 16.93 17.02 -0.01 1,053 17,439 +697
Jan03 020321 17.17 17.17 17.17 17.17 -0.01 0 1,866 -20
Mar03 020321 17.35 17.35 17.35 17.35 -0.10 30 1,400 +0
Total Volume and Open Interest 16,223 149,503 -900
Canola(WCE)
Mar02 020319 336.9 336.9 336.9 336.9 unch 0 19 +0
May02 020321 334.5 335.7 323.1 333.3 -1.9 2,980 24,700 -675
Jul02 020321 338.2 338.7 335.3 337.1 -1.1 2,494 14,400 +860
Sep02 020321 330.0 330.0 330.0 330.0 -0.5 0 26 -1
Nov02 020321 332.0 333.0 330.7 332.3 -0.6 1,286 13,505 -1,114
Total Volume and Open Interest 6,760 52,829 -930
Corn(CBOT)
May02 020321 205.75 207.50 205.25 205.50 -0.25 23,498 189,431 -495
Jul02 020321 212.75 214.25 212.00 212.25 -0.50 4,903 116,576 +664
Sep02 020321 219.00 220.25 218.00 218.25 -0.50 1,465 36,006 +231
Dec02 020321 226.50 228.50 226.00 226.25 -0.50 3,662 70,251 +849
Mar03 020321 234.75 236.50 234.25 234.50 -0.25 378 10,657 +121
May03 020321 240.00 240.75 239.50 239.50 unch 149 911 +58
Total Volume and Open Interest 34,375 432,549 +1,565
Wheat(CBOT)
May02 020321 278.00 284.25 278.00 282.00 +4.75 13,030 63,395 +883
Jul02 020321 282.50 287.00 282.00 285.00 +4.25 6,667 34,208 -167
Sep02 020321 288.25 292.25 288.25 290.25 +3.75 354 6,703 +74
Dec02 020321 297.75 302.25 297.75 301.25 +4.00 769 9,437 +332
Mar03 020321 307.00 307.00 307.00 307.00 +2.50 0 397 -7
Total Volume and Open Interest 20,820 114,536 +1,115
Wheat(KCBT)
May02 020321 281.50 285.00 281.00 283.50 +3.50 2,821 29,478 +152
Jul02 020321 287.00 290.75 286.75 289.50 +3.00 2,145 21,910 +302
Sep02 020321 294.00 296.50 294.00 294.50 +2.25 46 3,717 +17
Dec02 020321 303.50 306.50 303.50 304.00 +1.50 229 5,484 +73
Mar03 020321 310.00 311.00 310.00 311.00 +2.00 40 1,031 +32
Total Volume and Open Interest 5,281 62,212 +572
Wheat(MGE)
Mar02 020320 291.00 291.00 291.00 291.00 unch      
May02 020321 295.25 298.50 295.25 298.00 +3.50 1,248 13,562 -38
Jul02 020321 304.00 306.25 303.50 306.00 +3.00 1,447 4,235 -175
Sep02 020321 311.00 313.00 311.00 313.00 +3.25 131 2,518 +5
Dec02 020321 320.50 322.50 320.50 322.00 +2.00 128 1,407 +26
Total Volume and Open Interest 2,999 21,952 -185
Oats(CBOT)
May02 020321 200.75 201.75 197.25 199.75 -0.75 974 6,316 -100
Jul02 020321 173.50 174.50 170.00 172.50 -0.25 196 2,038 -12
Sep02 020321 144.00 144.00 144.00 144.00 -0.50 5 322 +2
Dec02 020321 143.00 145.00 143.00 144.75 +0.50 80 2,906 +28
Total Volume and Open Interest 1,257 11,584 -81
Rough Rice(CBOT)
May02 020321 3.73 3.83 3.73 3.81 +0.09 64 3,998 +2
Jul02 020321 3.97 4.07 3.97 4.04 +0.09 80 974 +31
Sep02 020321 4.22 4.28 4.18 4.25 +0.08 5 256 +2
Nov02 020321 4.39 4.52 4.39 4.47 +0.09 15 814 +3
Total Volume and Open Interest 164 6,976 +36
Live Cattle(CME)
Apr02 020321 71.100 71.300 70.275 70.525 -0.425 13,472 30,393 -1,911
Jun02 020321 66.800 67.000 66.150 66.475 -0.175 9,320 32,209 +336
Aug02 020321 66.700 66.825 66.175 66.300 -0.325 2,749 15,785 +625
Oct02 020321 69.500 69.525 68.900 68.950 -0.400 1,582 14,036 +230
Dec02 020321 70.800 70.925 70.300 70.325 -0.450 1,022 5,106 +331
Feb03 020321 71.900 71.900 71.400 71.400 -0.425 228 1,833 +37
Total Volume and Open Interest 28,438 99,639 -300
Feeder Cattle(CME)
Mar02 020321 79.300 79.350 78.850 79.000 -0.175 307 1,598 -117
Apr02 020321 79.350 79.500 78.600 78.700 -0.450 999 4,126 -105
May02 020321 79.625 79.650 78.700 78.900 -0.500 1,023 6,313 +178
Aug02 020321 82.250 82.350 81.600 81.700 -0.400 692 3,049 +65
Sep02 020321 82.000 82.100 81.400 81.600 -0.375 38 426 -7
Oct02 020321 81.950 82.075 81.400 81.525 -0.500 25 645 +9
Nov02 020321 82.800 82.800 82.225 82.350 -0.300 12 193 -6
Total Volume and Open Interest 3,104 16,382 +23
Lean Hogs(CME)
Apr02 020321 53.225 54.150 53.000 53.475 +0.675 3,317 13,294 +147
May02 020321 62.450 63.250 62.100 62.800 +0.350 762 3,508 +73
Jun02 020321 62.825 63.600 62.550 62.750 -0.075 3,308 14,478 +571
Jul02 020321 61.225 61.575 61.000 61.375 unch 646 2,302 +153
Aug02 020321 59.050 59.250 58.850 59.175 -0.100 209 1,362 +35
Oct02 020321 50.300 50.450 50.150 50.350 +0.050 137 1,127 +48
Dec02 020321 47.500 47.625 47.350 47.550 +0.050 53 866 +2
Feb03 020321 49.475 49.475 49.350 49.350 -0.125 6 244 +2
Total Volume and Open Interest 8,438 37,181 +1,031
Pork Bellies(CME)
Mar02 020321 76.800 77.600 76.800 77.100 +0.650 5 5 -12
May02 020321 78.200 78.500 77.250 77.550 +0.475 386 2,042 -153
Jul02 020321 79.200 79.400 78.350 78.800 +0.700 47 370 -6
Aug02 020321 76.550 76.550 76.550 76.550 unch 4 67 +1
Feb03 020321 70.250 70.250 70.250 70.250 unch 0 4 +0
Total Volume and Open Interest 442 2,489 -170
Cocoa(NYBOT)
May02 020321 1511 1525 1505 1510 -1 3,758 28,221 -500
Jul02 020321 1499 1510 1494 1498 +3 821 15,779 -102
Sep02 020321 1479 1492 1476 1478 +1 521 9,680 +336
Dec02 020321 1404 1413 1402 1405 +3 209 12,979 +29
Mar03 020321 1356 1360 1348 1353 +5 51 9,764 -27
May03 020321 1338 1338 1338 1338 +6 210 5,467 +200
Jul03 020321 1328 1328 1328 1328 +8 200 3,167 +200
Total Volume and Open Interest 5,790 95,885 +156
Coffee "C"(NYBOT)
May02 020321 56.25 56.25 53.75 53.95 -2.05 7,401 34,584 +529
Jul02 020321 58.20 58.30 55.75 56.10 -2.00 2,662 15,526 +544
Sep02 020321 59.60 59.60 57.60 57.75 -1.95 641 8,138 +69
Dec02 020321 61.00 61.20 59.05 59.40 -1.80 267 5,478 -41
Mar03 020321 61.90 61.90 60.40 60.40 -1.80 111 3,613 +137
May03 020321 60.50 60.50 60.50 60.50 -1.80 79 726 +42
Total Volume and Open Interest 11,168 68,269 +1,281
Orange Juice(NYBOT)
May02 020321 94.20 94.25 93.25 94.20 +0.50 1,489 13,522 +396
Jul02 020321 92.75 93.20 92.40 93.20 +0.55 568 2,479 +238
Sep02 020321 92.40 92.70 91.65 92.70 +0.50 78 733 +10
Nov02 020321 92.30 92.70 92.30 92.70 +0.50 101 1,671 +0
Jan03 020321 92.00 92.70 91.90 92.70 +0.15 371 1,018 +275
Total Volume and Open Interest 2,607 19,474 +919
Sugar #11(NYBOT)
May02 020321 5.97 6.00 5.77 5.78 -0.23 9,249 82,352 -60
Jul02 020321 5.36 5.36 5.22 5.23 -0.14 2,827 47,442 +132
Oct02 020321 5.45 5.45 5.32 5.33 -0.12 1,244 30,714 +421
Mar03 020321 5.83 5.83 5.72 5.73 -0.10 688 13,989 +79
May03 020321 5.87 5.88 5.77 5.77 -0.10 41 4,680 -14
Total Volume and Open Interest 14,199 194,843 +712
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020321 1185 1200 1183 1190 unch 1,767 36,071 -684
Jul02 020321 1211 1224 1210 1216 +1 1,072 43,260 -78
Sep02 020321 1165 1172 1162 1163 -4 199 28,441 +84
Dec02 020321 1091 1093 1084 1084 -3 248 15,377 +28
Mar03 020321 1038 1050 1038 1041 -1 372 28,112 -86
May03 020321 1042 1042 1038 1038 -1 116 3,825 +71
Total Volume and Open Interest 3,898 162,454 -541
London Coffee(LCE)
Mar02 020321 544.00 562.00 518.00 518.00 -21.00 1,102 2,330 -894
May02 020321 540.00 553.00 511.00 511.00 -18.00 7,790 33,263 -2,629
Jul02 020321 535.00 550.00 510.00 510.00 -18.00 2,999 28,135 -105
Sep02 020321 539.00 551.00 510.00 510.00 -20.00 3,170 21,987 +1,520
Nov02 020321 549.00 550.00 514.00 514.00 -21.00 1,151 11,650 -38
Jan03 020321 555.00 555.00 518.00 518.00 -20.00 26 3,963 -1
Total Volume and Open Interest 16,288 104,150 -2,147
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020321 211.80 212.00 207.10 207.10 -4.70 1,219 14,474 +298
Aug02 020321 193.00 193.30 189.50 189.90 -3.70 438 15,981 +116
Oct02 020321 178.00 178.00 175.00 175.00 -3.10 37 9,462 +0
Dec02 020321 177.00 177.00 176.00 176.00 -3.10 27 1,949 +25
Total Volume and Open Interest 1,753 45,396 +470
Cotton(NYBOT)
May02 020321 39.10 39.90 39.10 39.81 +0.86 3,454 23,947 +17
Jul02 020321 40.75 41.29 40.75 41.22 +0.78 1,405 18,723 +176
Oct02 020321 42.80 43.20 42.80 43.00 +0.55 5 629 -13
Dec02 020321 44.10 44.65 44.10 44.26 +0.56 593 16,059 +148
Mar03 020321 45.75 45.78 45.75 45.78 +0.63 0 1,544 +0
May03 020321 47.90 48.00 47.90 48.00 +0.60 0 1,261 +0
Total Volume and Open Interest 5,457 63,100 +328
Lumber(CME)
May02 020321 316.2 324.0 315.9 324.0 +10.0 374 1,793 +19
Jul02 020321 317.5 324.9 317.5 323.0 +6.8 165 462 +81
Sep02 020321 313.9 318.5 313.9 318.1 +3.7 20 122 +5
Nov02 020321 301.0 303.9 300.5 303.9 +3.5 5 36 +3
Total Volume and Open Interest 564 2,413 +108
Crude Oil(NYM)
May02 020321 24.95 25.64 24.60 25.61 +0.66 113,700 162,678 +13,030
Jun02 020321 25.01 25.75 24.80 25.67 +0.57 35,856 82,347 +4,652
Jul02 020321 25.00 25.70 24.80 25.63 +0.58 8,433 41,523 +1,685
Aug02 020321 24.82 25.48 24.75 25.48 +0.58 5,284 21,729 +1,168
Sep02 020321 24.67 25.40 24.63 25.31 +0.58 2,826 23,837 -2
Oct02 020321 24.45 25.25 24.45 25.14 +0.58 2,263 13,057 -467
Nov02 020321 24.29 24.96 24.29 24.96 +0.57 907 10,725 +194
Dec02 020321 24.20 24.90 24.10 24.78 +0.57 8,090 39,718 -682
Jan03 020321 24.09 24.70 24.00 24.60 +0.57 684 12,916 +191
Feb03 020321 23.90 24.43 23.90 24.43 +0.57 458 6,351 -160
Total Volume and Open Interest 225,369 508,863 +2,646
Heating Oil(NYM)
Apr02 020321 66.45 67.30 64.80 67.14 +0.57 21,999 32,984 -147
May02 020321 65.65 66.85 64.40 66.60 +0.98 16,786 38,141 +1,833
Jun02 020321 64.95 66.80 64.70 66.65 +1.03 7,940 16,389 -1,102
Jul02 020321 65.50 67.15 65.25 66.90 +1.08 2,180 12,805 +118
Aug02 020321 66.00 67.35 65.70 67.35 +1.13 1,092 12,005 +184
Sep02 020321 66.60 68.25 66.35 68.05 +1.18 525 8,786 -62
Oct02 020321 67.00 68.75 67.00 68.70 +1.18 678 6,091 +154
Nov02 020321 67.60 69.35 67.60 69.35 +1.23 116 4,737 -34
Dec02 020321 68.00 70.00 68.00 69.90 +1.28 2,386 11,294 +497
Jan03 020321 68.35 70.30 68.15 70.10 +1.28 277 5,802 -17
Total Volume and Open Interest 54,179 161,013 +1,484
Unleaded Gas(NYM)
Apr02 020321 81.25 83.00 79.50 82.93 +1.01 23,639 27,966 -343
May02 020321 81.50 83.20 80.00 83.09 +1.05 22,226 45,120 +4,554
Jun02 020321 80.50 82.19 79.30 82.19 +1.15 4,631 22,132 -90
Jul02 020321 78.60 80.75 78.00 80.44 +1.30 2,900 12,664 +249
Aug02 020321 76.50 78.34 76.15 78.34 +1.50 1,333 11,924 -244
Sep02 020321 74.00 75.64 74.00 75.64 +1.60 2,481 11,829 -569
Oct02 020321 72.70 72.70 71.89 71.89 +1.70 295 1,337 +174
Nov02 020321 70.49 70.49 70.49 70.49 +1.80 36 885 +0
Total Volume and Open Interest 57,761 136,154 +3,948
Natural Gas(NYM)
Apr02 020321 3.130 3.440 3.085 3.431 +0.320 55,621 51,140 -4,178
May02 020321 3.160 3.480 3.120 3.466 +0.317 24,523 47,036 -911
Jun02 020321 3.210 3.500 3.160 3.496 +0.310 6,003 31,915 -624
Jul02 020321 3.240 3.526 3.200 3.526 +0.305 6,815 23,435 +603
Aug02 020321 3.270 3.556 3.220 3.556 +0.300 5,878 37,875 -861
Sep02 020321 3.275 3.556 3.250 3.556 +0.294 4,181 25,826 +1,128
Oct02 020321 3.265 3.566 3.265 3.566 +0.288 6,534 46,923 +279
Nov02 020321 3.525 3.801 3.525 3.801 +0.280 4,795 31,968 +1,277
Total Volume and Open Interest 146,470 545,761 -1,443
Brent Crude Oil(IPE)
May02 020321 24.55 25.58 24.40 25.42 +0.76 46,577 85,916 +1,898
Jun02 020321 24.25 25.15 24.15 25.12 +0.65 28,587 67,412 +3,584
Jul02 020321 24.14 24.89 23.98 24.89 +0.62 6,626 27,533 +1,984
Aug02 020321 24.00 24.73 23.87 24.73 +0.61 2,591 11,802 +76
Sep02 020321 23.88 24.57 23.70 24.57 +0.60 780 7,807 +135
Oct02 020321 23.73 24.42 23.73 24.42 +0.61 488 8,333 -73
Nov02 020321 23.66 24.27 23.46 24.27 +0.62 402 5,620 +99
Dec02 020321 23.29 24.12 23.28 24.12 +0.63 5,244 29,149 -109
Total Volume and Open Interest 94,304 274,217 +8,341
Gas Oil(IPE)
Apr02 020321 199.50 199.50 196.50 196.75 -9.00 11,369 44,069 -123
May02 020321 201.00 201.00 198.50 198.75 -8.25 6,526 30,414 +1,503
Jun02 020321 201.50 201.50 199.75 200.00 -7.75 3,797 26,039 +843
Jul02 020321 201.75 202.50 201.25 201.75 -7.00 1,024 8,947 +632
Aug02 020321 202.50 203.50 202.50 203.00 -7.00 378 6,612 +210
Sep02 020321 204.25 204.25 204.25 204.25 -7.00 12 7,704 +12
Oct02 020321 206.00 206.00 205.50 205.50 -5.75 4 7,334 +0
Nov02 020321 205.50 205.50 205.50 205.50 -5.25 0 8,413 +0
Total Volume and Open Interest 31,398 193,474 +4,839
US Dollar Index(NYBOT)
Jun02 020321 117.62 118.08 117.52 117.92 +0.28 705 5,629 +48
Sep02 020321 118.32 118.32 118.32 118.32 +0.28 0 2,028 +0
Dec02 020321 118.67 118.67 118.67 118.67 +0.28 0 5 +0
Total Volume and Open Interest 705 7,662 +48
Australian Dollar(IMM)
Jun02 020321 52.74 53.01 52.70 52.72 -0.01 4,216 35,708 +2,733
Sep02 020321 52.38 52.38 52.38 52.38 -0.01 0 28 +12
Dec02 020321 52.04 52.04 52.04 52.04 -0.01 0 47 +0
Total Volume and Open Interest 4,216 35,806 +2,745
British Pound(IMM)
Jun02 020321 142.10 142.30 141.66 141.82 -0.26 6,495 25,740 -520
Sep02 020321 141.06 141.06 141.06 141.06 -0.26 0 930 +40
Dec02 020321 140.30 140.30 140.30 140.30 -0.26      
Total Volume and Open Interest 6,495 26,670 -480
Canadian Dollar(IMM)
Jun02 020321 63.17 63.35 63.14 63.29 unch 4,106 56,593 +2,125
Sep02 020321 63.08 63.24 63.08 63.24 -0.01 45 3,569 -5
Dec02 020321 63.20 63.20 63.10 63.20 -0.02 13 1,456 +6
Mar03 020321 63.10 63.16 63.10 63.16 -0.03 0 225 +0
Total Volume and Open Interest 4,165 61,991 -14,375
Japanese Yen(IMM)
Jun02 020321 76.02 76.28 75.95 76.09 -0.32 5,427 70,323 +151
Sep02 020321 76.46 76.70 76.46 76.56 -0.32 0 470 +0
Dec02 020321 77.17 77.17 77.17 77.17 -0.32 0 260 +0
Total Volume and Open Interest 5,427 71,225 +151
Swiss Franc(IMM)
Jun02 020321 60.30 60.54 60.20 60.37 -0.11 7,870 34,308 +3,669
Sep02 020321 60.46 60.46 60.46 60.46 -0.11 23 461 -10
Dec02 020321 60.58 60.58 60.58 60.58 -0.11 0 35 +0
Total Volume and Open Interest 7,893 34,806 +3,659
EuroFX(IMM)
Jun02 020321 87.92 88.14 87.76 87.88 -0.24 11,374 99,263 +4,423
Sep02 020321 87.67 87.70 87.63 87.64 -0.24 92 1,100 +124
Dec02 020321 87.48 87.48 87.48 87.48 -0.24 1 285 +2
Total Volume and Open Interest 11,467 100,660 +4,549
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020321 10880.0 10912.0 10860.0 10890.0 +28.0 2,313 34,234 +600
Total Volume and Open Interest 2,383 37,322 +530
30-Year T-Bonds(CBOT)
Jun02 020321 98~00 98~19 97~16 98~11 +0~13 248,163 420,591 -822
Sep02 020321 97~02 97~12 96~17 97~11 +0~14 1,565 30,408 +564
Dec02 020321 96~16 96~16 96~16 96~16 +0~14 0 264 +0
Total Volume and Open Interest 249,728 451,263 -12,237
Municipal Bonds(CBOT)
Jun02 020321 100~10 100~29 100~01 100~28 +0~17 494 6,650 +35
Total Volume and Open Interest 494 6,650 -723
10-Year T-Notes(CBOT)
Jun02 020321 102~090 102~195 101~290 102~160 +0~065 362,888 662,009 +13,525
Sep02 020321 100~250 101~105 100~250 101~100 +0~065 385 5,041 +306
Total Volume and Open Interest 363,273 667,050 -1,080
5-Year T-Notes(CBOT)
Jun02 020321 103~185 103~265 103~115 103~235 +0~010 90,060 582,395 +15,875
Sep02 020321 102~215 102~215 102~215 102~215 +0~010 2 7 +2
Total Volume and Open Interest 90,062 582,402 +9,321
2 Year T-Notes(CBOT)
Jun02 020321 103~014 103~029 103~004 103~022 +0~001 10,539 89,359 +2,315
Total Volume and Open Interest 11,583 101,610 +2,352
3-Mth T-Bills(IMM)
Jun02 020321 97.74 97.75 97.72 97.75 -0.01 3 72 +0
Total Volume and Open Interest 3 72 +0
Eurodollars(IMM)
Jun02 020321 97.405 97.450 97.380 97.425 -0.010 200,413 751,514 -14,477
Sep02 020321 96.715 96.750 96.670 96.730 -0.015 227,322 670,411 +10,965
Dec02 020321 96.025 96.060 95.930 96.045 -0.015 226,235 747,871 +2,412
Mar03 020321 95.385 95.425 95.300 95.400 -0.020 116,084 412,264 +2,515
Jun03 020321 94.880 94.930 94.830 94.905 -0.020 73,897 304,566 +8,386
Sep03 020321 94.550 94.605 94.495 94.590 -0.005 43,724 231,899 +2,093
Dec03 020321 94.320 94.390 94.280 94.375 +0.015 27,379 181,168 +1,736
Mar04 020321 94.155 94.225 94.120 94.210 +0.015 24,951 128,563 -602
Jun04 020321 94.005 94.085 93.970 94.065 +0.020 13,228 123,906 +948
Sep04 020321 93.885 93.965 93.865 93.945 +0.020 8,253 109,473 +613
Dec04 020321 93.725 93.820 93.725 93.800 +0.020 6,997 88,291 -21
Mar05 020321 93.705 93.780 93.685 93.760 +0.020 7,355 81,468 +424
Total Volume and Open Interest 1,023,887 4,371,671 +20,256
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020321 99.90 99.90 99.89 99.89 -0.01 1,030 13,402 +73
Sep02 020321 99.87 99.87 99.87 99.87 unch 165 3,618 -192
Dec02 020321 99.85 99.85 99.85 99.85 unch 32 2,736 +24
Mar03 020321 99.81 99.81 99.81 99.81 unch 39 2,623 -50
Jun03 020321 99.81 99.81 99.81 99.81 unch 27 1,558 +1
Sep03 020321 99.75 99.75 99.75 99.75 unch 323 3,543 +377
Dec03 020321 99.69 99.69 99.69 99.69 unch 11 159 +11
Mar04 020321 99.59 99.59 99.59 99.59 unch 18 376 +18
Jun04 020321 99.53 99.53 99.53 99.53 unch 76 277 +228
Total Volume and Open Interest 1,721 28,326 +490
3-Mth Euro-Yen(SIMEX)
Jun02 020321 99.89 99.89 99.89 99.89 unch 1,201 97,609 -490
Sep02 020321 99.88 99.88 99.88 99.88 unch 677 37,788 -366
Dec02 020321 99.85 99.86 99.85 99.86 unch 883 24,509 -121
Mar03 020321 99.81 99.82 99.81 99.82 unch 902 26,682 +421
Jun03 020321 99.81 99.81 99.81 99.81 unch 467 30,914 +5
Sep03 020321 99.75 99.75 99.75 99.75 unch 222 20,675 +14
Dec03 020321 99.68 99.68 99.68 99.68 unch 9 8,430 -62
Mar04 020321 99.59 99.59 99.59 99.59 unch 0 12,012 +0
Total Volume and Open Interest 5,011 264,182 +51
German Euro-Bund(EUREX)
Jun02 020321 104.91 105.16 104.82 105.10 +0.18 798,801 628,211 +11,232
Sep02 020321 104.50 104.76 104.50 104.76 +0.18 6,089 5,122 +3,013
Dec02 020321 104.64 104.64 104.64 104.64 +0.18 474 0 +0
Total Volume and Open Interest 805,364 633,333 +14,245
German Euro-Bobl(EUREX)
Jun02 020321 104.12 104.26 104.05 104.21 +0.05 413,734 477,997 +4,058
Sep02 020321 103.80 103.80 103.80 103.80 +0.03 1,741 2,191 +426
Dec02 020321 103.49 103.49 103.49 103.49 +0.05      
Total Volume and Open Interest 415,475 480,188 +4,484
Long Gilt(LIFFE)
Mar02 020321 111~29 111~29 111~24 111~26 -0~06 3,115 11,951 -1,248
Jun02 020321 111~00 111~04 110~24 110~30 -0~06 33,856 79,614 +4,351
Total Volume and Open Interest 36,971 91,565 +3,103
3-Mth Short Sterling(LIFFE)
Jun02 020321 95.49 95.52 95.41 95.46 -0.08 77,845 0 +0
Sep02 020321 95.04 95.06 94.94 94.98 -0.11 65,022 0 +0
Dec02 020321 94.59 94.62 94.50 94.56 -0.09 43,308 0 +0
Total Volume and Open Interest 222,590    
3-Mth Euribor(LIFFE)
Jun02 020321 96.405 96.420 96.380 96.385 -0.045 88,189 573,605 +9,811
Sep02 020321 96.070 96.080 96.020 96.030 -0.070 108,452 415,433 +6,684
Dec02 020321 95.655 95.685 95.630 95.640 -0.080 95,821 369,497 +9,382
Total Volume and Open Interest 405,675 1,980,427 +42,526
3-Mth Aus T-Bills(SFE)
Jun02 020321 94.84 94.88 94.83 94.86 -0.07 36,742 234,882 +25,802
Sep02 020321 94.42 94.45 94.41 94.44 -0.09 8,341 84,493 +7,614
Dec02 020321 94.06 94.08 94.05 94.07 -0.08 2,257 49,361 +2,143
Mar03 020321 93.80 93.81 93.77 93.81 -0.06 1,811 21,345 +1,761
Jun03 020321 93.59 93.63 93.58 93.63 -0.06 600 14,888 +579
Sep03 020321 93.47 93.51 93.46 93.50 -0.06 499 12,744 +304
Dec03 020321 93.40 93.45 93.40 93.44 -0.06 335 8,375 +305
Mar04 020321 93.40 93.43 93.40 93.42 -0.05 185 4,926 +185
Jun04 020321 93.35 93.40 93.35 93.40 -0.03 65 2,599 +13
Sep04 020321 93.37 93.37 93.37 93.37 -0.05 0 1,363 +0
Total Volume and Open Interest 50,835 436,542 +38,696
10-Year Aus T-Bonds(SFE)
Jun02 020321 93.44 93.48 93.43 93.47 -0.08 2,188 181,367 +10,357
Sep02 020321 93.41 93.41 93.41 93.41 -0.08      
Total Volume and Open Interest 14,579 171,010 +13,611
3-Year Aus T-Bonds(SFE)
Jun02 020321 93.83 93.89 93.82 93.89 -0.06 56,710 407,010 +59,066
Sep02 020321 93.79 93.79 93.79 93.79 -0.06      
Total Volume and Open Interest 56,710 407,010 +59,066
Gold(CMX)
Apr02 020321 292.5 293.6 292.0 293.1 +0.7 15,061 63,124 -5,250
Jun02 020321 293.5 294.7 293.1 294.2 +0.7 6,297 33,370 +3,333
Aug02 020321 294.6 295.8 294.0 295.1 +0.8 888 4,535 -19
Oct02 020321 296.0 296.0 296.0 296.0 +0.8 35 3,476 +5
Dec02 020321 296.7 297.8 296.2 297.0 +0.8 1,235 12,515 -681
Feb03 020321 298.1 298.1 298.1 298.1 +0.9 945 5,790 +20
Total Volume and Open Interest 25,187 137,648 -2,359
Silver(CMX)
Mar02 020321 453.0 453.0 449.9 449.9 -2.3 200 378 +174
May02 020321 451.5 453.5 450.0 450.8 -2.5 4,816 46,094 -608
Jul02 020321 454.5 456.0 451.5 452.6 -2.4 1,256 12,251 +80
Sep02 020321 453.7 453.7 453.7 453.7 -2.4 0 1,871 +0
Dec02 020321 457.0 459.0 455.3 455.3 -2.4 15 7,234 +8
Total Volume and Open Interest 6,787 71,762 -16
Platinum(NYM)
Apr02 020321 513.0 514.0 508.5 509.3 -3.6 926 3,093 -662
Jul02 020321 507.0 507.0 503.2 504.0 -2.9 509 3,927 +459
Oct02 020321 498.0 498.0 498.0 498.0 -2.9 0 60 +0
Total Volume and Open Interest 1,435 7,080 -203
Palladium(NYME)
Mar02 020321 383.50 383.50 383.50 383.50 -0.50      
Jun02 020321 379.50 380.00 376.00 377.50 -0.50 35 1,024 +4
Sep02 020321 376.50 376.50 376.50 376.50 -0.50 0 20 +0
Total Volume and Open Interest 35 1,044 -12
Copper(CMX)
Mar02 020321 75.90 76.10 75.75 75.85 -0.30 210 928 -93
May02 020321 76.15 76.55 76.00 76.25 -0.35 4,589 44,447 +1,338
Jul02 020321 76.75 77.05 76.55 76.80 -0.30 201 9,485 +39
Sep02 020321 77.15 77.50 77.15 77.20 -0.30 83 8,980 +13
Dec02 020321 78.05 78.05 77.70 77.85 -0.30 10 7,364 -20
Total Volume and Open Interest 5,526 84,545 +1,565
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020321 10515 10525 10360 10468 -32 19,564 27,931 -912
Sep02 020321 10485 10488 10472 10488 -31 27 469 +18
Dec02 020321 10490 10528 10490 10528 -31 0 174 +0
Total Volume and Open Interest 19,591 28,574 -894
S & P 500(CME)
Jun02 020321 1153.00 1158.00 1141.50 1152.70 +0.40 50,096 475,327 -1,147
Sep02 020321 1152.60 1156.30 1148.50 1156.30 +0.50 1,030 19,002 +475
Dec02 020321 1162.10 1162.10 1162.10 1162.10 +0.50 2 898 +1
Mar03 020321 1165.20 1175.40 1165.20 1170.10 +0.50 0 79 +0
Total Volume and Open Interest 51,128 495,437 -671
S & P 500 E-Mini(Globex)
Jun02 020321 1152.25 1158.50 1141.25 1152.75 +0.50 302,166 96,332 +10,517
Sep02 020321 1155.00 1156.25 1145.00 1156.25 +0.50      
Total Volume and Open Interest 302,166 96,332 +10,517
NASDAQ 100(CME)
Jun02 020321 1461.00 1500.00 1449.00 1494.00 +39.00 14,298 44,822 +1,813
Sep02 020321 1502.00 1502.00 1502.00 1502.00 +39.50 0 44 +0
Dec02 020321 1510.00 1510.00 1510.00 1510.00 +40.00 0 5 +0
Total Volume and Open Interest 14,298 44,871 +1,813
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020321 1456.5 1499.5 1449.5 1494.0 +39.0 171,941 65,866 +9,327
Sep02 020321 1465.0 1502.0 1465.0 1502.0 +39.5 0 2 +0
Total Volume and Open Interest 171,941 65,868 +9,327
NYSE Composite(NYBOT)
Jun02 020321 602.75 603.25 597.00 601.50 -0.75 1,693 4,768 +290
Sep02 020321 602.50 602.50 602.50 602.50 -0.75 0 410 +0
Dec02 020321 603.50 603.50 603.50 603.50 -0.75 0 200 +0
Total Volume and Open Interest 1,693 5,378 +290
S & P Midcap 400(CME)
Jun02 020321 538.00 541.75 533.25 541.30 +4.30 827 13,689 -221
Sep02 020321 545.30 545.30 545.30 545.30 +4.30      
Dec02 020321 549.30 549.30 549.30 549.30 +4.30      
Total Volume and Open Interest 827 13,689 -221
Russell 2000(CME)
Jun02 020321 501.35 507.25 498.50 505.50 +5.50 1,960 27,084 -584
Sep02 020321 507.40 507.40 507.40 507.40 +5.50      
Dec02 020321 509.40 509.40 509.40 509.40 +5.50      
Total Volume and Open Interest 1,960 27,084 -584
Value Line(KCBT)
Jun02 020321 1296.75 1313.50 1290.00 1312.00 +14.50 45 327 -20
Total Volume and Open Interest 45 327 -20
Nikkei 225(CME)
Jun02 020321 11455 11580 11405 11530 +70 1,021 16,914 -68
Sep02 020321 11550 11550 11545 11545 +70 0 3 +0
Total Volume and Open Interest 1,021 16,926 -68
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 020321 4588.0 4627.5 4555.0 4586.0 -22.0 66,957 576,957 +14,260
Apr02 020321 4589.0 4620.0 4565.0 4589.0 -22.5 213 24,511 +125
May02 020321 4561.0 4561.0 4561.0 4561.0 -22.0 1 683 +0
Total Volume and Open Interest 78,229 675,507 +24,242
DAX Index(EUREX)
Jun02 020321 5390.0 5436.0 5357.0 5403.5 -8.0 60,259 178,943 +3,290
Sep02 020321 5434.0 5453.0 5434.0 5453.0 -6.5 117 3,464 +25
Dec02 020321 5508.5 5508.5 5508.5 5508.5 -5.0 111 127 +91
Total Volume and Open Interest 60,487 182,534 +3,406
FT-SE 100(LIFFE)
Jun02 020321 5267.00 5303.50 5242.00 5278.00 -21.00 34,977 344,258 +867
Sep02 020321 5289.00 5311.50 5288.00 5297.00 -20.50 1 6,383 +0
Dec02 020321 5335.50 5360.00 5335.50 5346.00 -16.00 1,319 1,219 +1,219
Total Volume and Open Interest 36,397 351,960 +2,186
SPI 200(SFE)
Mar02 020321 3446.0 3448.0 3421.0 3427.0 -36.0 8,284 129,923 -2,137
Jun02 020321 3463.0 3463.0 3437.0 3441.0 -37.0 4,100 34,717 +4,898
Sep02 020321 3455.0 3455.0 3455.0 3455.0 -38.0 0 968 +0
Total Volume and Open Interest 12,387 166,609 +2,761
GSCI(CME)
Apr02 020321 195.50 199.80 194.60 199.80 +3.20 270 20,963 +164
May02 020321 200.20 200.20 200.20 200.20 +3.20 0 13 +0
Jun02 020321 199.60 199.60 199.60 199.60 unch      
Total Volume and Open Interest 270 20,976 +164
Bridge CRB Index(NYBOT)
Apr02 020321 201.30 202.70 200.75 202.35 +0.20 12 237 -3
Jun02 020321 202.25 203.75 202.20 203.75 +0.20 11 144 +2
Aug02 020321 205.15 205.15 205.15 205.15 +0.20 1 50 +0
Total Volume and Open Interest 24 432 -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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521