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 Fri March 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020322 459.50 467.00 458.75 464.50 +5.25 34,581 76,846 +917
Jul02 020322 464.00 470.00 462.75 467.75 +4.50 11,753 57,272 +130
Aug02 020322 463.50 470.00 462.50 467.00 +3.75 284 5,890 -83
Sep02 020322 462.00 467.00 461.00 465.00 +3.00 388 2,362 +75
Nov02 020322 465.50 470.50 464.00 467.75 +3.00 3,260 28,021 -140
Jan03 020322 470.50 474.50 469.00 472.50 +3.00 99 1,956 -18
Mar03 020322 475.00 479.00 474.00 477.50 +2.50 42 1,469 +2
Total Volume and Open Interest 50,466 174,666 +898
Soybean Meal(CBOT)
May02 020322 157.80 160.50 156.50 159.50 +1.90 14,603 48,752 +1,804
Jul02 020322 156.70 159.40 155.70 157.80 +1.20 5,178 36,599 -405
Aug02 020322 155.60 157.80 154.60 156.70 +1.40 459 9,456 -45
Sep02 020322 154.00 156.00 153.30 155.50 +1.50 330 9,259 -26
Oct02 020322 153.50 154.50 152.50 154.00 +0.90 165 6,563 +12
Dec02 020322 154.00 155.70 152.70 154.70 +1.00 1,716 19,910 +227
Jan03 020322 154.30 154.30 154.30 154.30 +0.80 5 2,153 +5
Mar03 020322 152.80 153.50 152.80 153.50 +0.80 53 928 +27
Total Volume and Open Interest 22,509 134,179 +1,599
Soybean Oil(CBOT)
May02 020322 16.05 16.24 16.05 16.11 +0.05 15,711 54,989 -2,398
Jul02 020322 16.32 16.48 16.30 16.35 +0.03 4,332 42,741 +596
Aug02 020322 16.43 16.60 16.43 16.47 +0.03 583 7,771 +185
Sep02 020322 16.58 16.73 16.58 16.60 +0.01 309 9,484 +107
Oct02 020322 16.73 16.86 16.73 16.73 +0.02 247 7,956 +45
Dec02 020322 17.02 17.12 17.02 17.05 +0.03 891 17,435 -4
Jan03 020322 17.22 17.32 17.22 17.22 +0.05 0 1,886 +20
Mar03 020322 17.45 17.52 17.40 17.40 +0.05 0 1,400 +0
Total Volume and Open Interest 22,123 148,104 -1,399
Canola(WCE)
May02 020322 333.0 334.5 330.5 330.8 -2.5 7,297 25,222 +522
Jul02 020322 336.5 337.4 334.0 334.0 -3.1 5,277 16,429 +2,029
Sep02 020322 331.0 331.0 328.2 328.2 -1.8 0 25 -1
Nov02 020322 331.5 333.5 330.1 330.8 -1.5 1,895 13,325 -180
Jan03 020322 335.8 335.8 335.8 335.8 +0.8 17 207 +9
Total Volume and Open Interest 14,486 55,208 +2,379
Corn(CBOT)
May02 020322 205.50 206.50 204.50 204.75 -0.75 27,767 188,438 -993
Jul02 020322 212.25 213.00 211.00 211.50 -0.75 5,918 117,207 +631
Sep02 020322 218.50 219.00 217.50 217.50 -0.75 1,619 36,490 +484
Dec02 020322 226.25 226.75 225.25 225.50 -0.75 2,973 71,006 +755
Mar03 020322 234.75 234.75 233.75 234.00 -0.50 469 10,710 +53
May03 020322 239.00 239.50 238.75 239.00 -0.50 71 940 +29
Total Volume and Open Interest 39,021 433,631 +1,082
Wheat(CBOT)
May02 020322 282.00 285.25 281.50 281.75 -0.25 19,029 62,995 -400
Jul02 020322 286.00 287.75 284.25 284.75 -0.25 11,690 36,088 +1,880
Sep02 020322 291.25 293.00 289.50 289.75 -0.50 480 6,931 +228
Dec02 020322 301.00 303.50 300.00 300.25 -1.00 1,064 9,833 +396
Mar03 020322 307.50 307.50 305.25 305.50 -1.50 2 399 +2
Total Volume and Open Interest 32,265 116,642 +2,106
Wheat(KCBT)
May02 020322 283.50 285.50 282.00 282.00 -1.50 4,052 29,479 +1
Jul02 020322 290.00 291.50 287.50 287.75 -1.75 2,476 22,021 +111
Sep02 020322 295.50 296.00 293.00 293.00 -1.50 58 3,736 +19
Dec02 020322 305.50 305.50 302.50 302.50 -1.50 152 5,454 -30
Mar03 020322 311.00 311.00 308.00 308.00 -3.00 211 1,232 +201
Total Volume and Open Interest 6,949 62,509 +297
Wheat(MGE)
May02 020322 298.50 299.75 294.00 294.50 -3.50 2,045 13,854 +292
Jul02 020322 306.00 307.50 303.00 303.00 -3.00 566 4,176 -59
Sep02 020322 313.50 314.00 310.00 310.00 -3.00 116 2,537 +19
Dec02 020322 323.50 323.50 319.50 319.50 -2.50 100 1,370 -37
Mar03 020322 331.00 331.00 328.50 328.50 -2.50 0 190 +0
Total Volume and Open Interest 2,828 22,167 +215
Oats(CBOT)
May02 020322 199.75 202.50 198.00 202.50 +2.75 527 6,227 -89
Jul02 020322 173.00 173.50 171.00 173.25 +0.75 123 2,033 -5
Sep02 020322 144.25 144.25 144.00 144.00 unch 0 322 +0
Dec02 020322 144.00 144.50 143.50 144.50 -0.25 48 2,926 +20
Total Volume and Open Interest 698 11,510 -74
Rough Rice(CBOT)
May02 020322 3.82 3.85 3.76 3.81 unch 605 3,880 -118
Jul02 020322 4.05 4.08 3.99 4.04 unch 169 1,047 +73
Sep02 020322 4.31 4.31 4.21 4.25 unch 8 261 +5
Nov02 020322 4.49 4.51 4.43 4.44 -0.03 4 815 +1
Total Volume and Open Interest 922 7,053 +77
Live Cattle(CME)
Apr02 020322 70.500 70.575 69.750 69.775 -0.750 6,940 30,107 -286
Jun02 020322 66.300 66.700 66.150 66.350 -0.125 6,315 33,205 +996
Aug02 020322 66.325 66.450 65.950 66.025 -0.275 1,719 15,950 +165
Oct02 020322 69.050 69.050 68.550 68.725 -0.225 914 14,131 +95
Dec02 020322 70.375 70.375 69.950 70.000 -0.325 395 5,203 +97
Feb03 020322 71.350 71.350 71.050 71.150 -0.250 150 1,858 +25
Total Volume and Open Interest 16,474 100,742 +1,103
Feeder Cattle(CME)
Mar02 020322 79.200 79.250 79.000 79.125 +0.125 162 1,603 +5
Apr02 020322 78.750 78.925 78.200 78.325 -0.375 729 4,120 -6
May02 020322 78.950 79.000 78.400 78.475 -0.425 874 6,347 +34
Aug02 020322 81.700 81.800 81.325 81.500 -0.200 478 3,183 +134
Sep02 020322 81.750 81.750 81.400 81.475 -0.125 75 464 +38
Oct02 020322 81.525 81.600 81.325 81.500 -0.025 85 698 +53
Nov02 020322 82.450 82.450 82.000 82.000 -0.350 24 203 +10
Total Volume and Open Interest 2,436 16,655 +273
Lean Hogs(CME)
Apr02 020322 53.750 54.200 52.900 52.950 -0.525 4,231 13,020 -274
May02 020322 62.975 63.000 61.700 62.250 -0.550 713 3,669 +161
Jun02 020322 62.500 63.050 61.900 61.975 -0.775 3,134 14,388 -90
Jul02 020322 61.200 61.400 60.200 60.450 -0.925 234 2,390 +88
Aug02 020322 58.750 58.900 58.000 58.450 -0.725 126 1,435 +73
Oct02 020322 50.350 50.350 49.200 49.300 -1.050 62 1,172 +45
Dec02 020322 47.450 47.450 46.925 46.925 -0.625 35 876 +10
Feb03 020322 49.500 49.500 49.050 49.050 -0.300 2 244 +0
Total Volume and Open Interest 8,537 37,194 +13
Pork Bellies(CME)
Mar02 020322 75.450 75.450 75.100 75.100 -2.000 4 6 +1
May02 020322 77.900 78.150 76.525 76.600 -0.950 402 1,974 -68
Jul02 020322 79.000 79.075 77.600 77.750 -1.050 78 396 +26
Aug02 020322 76.200 76.200 76.150 76.150 -0.400 0 67 +0
Feb03 020322 70.250 70.250 70.250 70.250 unch 0 4 +0
Total Volume and Open Interest 484 2,448 -41
Cocoa(NYBOT)
May02 020322 1525 1541 1511 1535 +25 2,994 28,403 +182
Jul02 020322 1514 1528 1500 1522 +24 1,026 16,348 +569
Sep02 020322 1490 1503 1486 1503 +25 522 9,903 +223
Dec02 020322 1423 1430 1415 1430 +25 265 12,882 -97
Mar03 020322 1360 1378 1360 1378 +25 114 9,774 +10
May03 020322 1363 1363 1363 1363 +25 0 5,467 +0
Jul03 020322 1353 1353 1353 1353 +25 0 3,167 +0
Total Volume and Open Interest 5,143 96,972 +1,087
Coffee "C"(NYBOT)
May02 020322 54.25 55.40 53.60 54.30 +0.35 6,462 34,113 -471
Jul02 020322 56.50 57.30 55.70 56.40 +0.30 1,508 15,678 +152
Sep02 020322 58.20 59.00 57.50 58.05 +0.30 559 8,052 -86
Dec02 020322 59.50 60.40 59.00 59.60 +0.20 632 5,481 +3
Mar03 020322 60.40 61.30 60.40 60.60 +0.20 56 3,618 +5
May03 020322 60.70 60.70 60.70 60.70 +0.20 0 726 +0
Total Volume and Open Interest 9,220 67,872 -397
Orange Juice(NYBOT)
May02 020322 94.30 94.45 93.25 93.30 -0.90 775 13,818 +296
Jul02 020322 93.20 93.35 92.60 92.80 -0.40 1,011 3,091 +612
Sep02 020322 92.70 92.70 92.00 92.35 -0.35 436 1,041 +308
Nov02 020322 92.40 92.40 92.00 92.00 -0.70 5 1,674 +3
Jan03 020322 92.70 92.70 92.50 92.60 -0.10 255 1,207 +189
Total Volume and Open Interest 2,482 20,882 +1,408
Sugar #11(NYBOT)
May02 020322 5.80 5.94 5.74 5.91 +0.13 16,194 84,260 +1,908
Jul02 020322 5.25 5.33 5.20 5.30 +0.07 4,410 48,171 +729
Oct02 020322 5.36 5.36 5.30 5.36 +0.03 3,696 31,230 +516
Mar03 020322 5.73 5.73 5.66 5.70 -0.03 1,328 14,321 +332
May03 020322 5.80 5.80 5.67 5.73 -0.04 346 4,840 +160
Total Volume and Open Interest 26,943 199,089 +4,246
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020322 1190 1215 1190 1215 +25 692 35,997 -74
Jul02 020322 1220 1240 1220 1240 +24 512 43,169 -91
Sep02 020322 1171 1189 1168 1189 +26 505 28,172 -269
Dec02 020322 1089 1109 1089 1109 +25 343 15,629 +252
Mar03 020322 1059 1060 1053 1060 +19 109 28,165 +53
May03 020322 1057 1057 1057 1057 +19 90 3,915 +90
Total Volume and Open Interest 2,391 162,555 +101
London Coffee(LCE)
Mar02 020322 514.00 525.00 513.00 520.00 +2.00 251 2,111 -219
May02 020322 510.00 531.00 498.00 515.00 +4.00 5,358 32,369 -894
Jul02 020322 510.00 526.00 500.00 515.00 +5.00 2,158 28,076 -59
Sep02 020322 510.00 528.00 505.00 517.00 +7.00 1,940 22,629 +642
Nov02 020322 514.00 532.00 508.00 521.00 +7.00 270 11,659 +9
Jan03 020322 536.00 538.00 525.00 525.00 +7.00 105 3,969 +6
Total Volume and Open Interest 10,082 103,565 -585
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020322 206.60 210.00 206.50 209.80 +2.70 2,709 14,688 +214
Aug02 020322 190.00 192.80 190.00 192.80 +2.90 574 16,058 +77
Oct02 020322 175.60 178.70 175.50 178.70 +3.70 391 9,599 +137
Dec02 020322 176.30 179.70 176.30 179.70 +3.70 11 1,949 +0
Total Volume and Open Interest 3,792 45,931 +535
Cotton(NYBOT)
May02 020322 39.85 40.19 39.05 39.20 -0.61 9,417 24,355 +408
Jul02 020322 41.20 41.49 40.50 40.71 -0.51 3,124 18,809 +86
Oct02 020322 42.90 42.90 42.55 42.55 -0.45 135 703 +74
Dec02 020322 44.20 44.50 43.50 43.84 -0.42 1,779 16,412 +353
Mar03 020322 45.75 45.75 45.30 45.30 -0.48 60 1,563 +19
May03 020322 47.50 47.50 47.50 47.50 -0.50 53 1,309 +48
Total Volume and Open Interest 14,586 64,101 +1,001
Lumber(CME)
May02 020322 324.1 329.8 314.0 314.0 -10.0 564 1,864 +71
Jul02 020322 324.7 326.8 313.0 313.0 -10.0 193 499 +37
Sep02 020322 319.2 319.3 310.2 314.0 -4.1 25 121 -1
Nov02 020322 301.1 302.9 301.0 302.9 -1.0 9 42 +6
Total Volume and Open Interest 791 2,526 +113
Crude Oil(NYM)
May02 020322 25.75 25.85 25.20 25.35 -0.26 84,385 158,611 -4,067
Jun02 020322 25.80 25.88 25.36 25.49 -0.18 37,230 80,305 -2,042
Jul02 020322 25.75 25.85 25.35 25.46 -0.17 17,184 40,412 -1,111
Aug02 020322 25.68 25.68 25.25 25.37 -0.11 4,173 22,163 +434
Sep02 020322 25.45 25.45 25.01 25.19 -0.12 2,149 24,200 +363
Oct02 020322 25.18 25.18 25.00 25.00 -0.14 944 13,147 +90
Nov02 020322 24.85 25.00 24.81 24.81 -0.15 806 10,759 +34
Dec02 020322 24.82 24.85 24.50 24.72 -0.06 8,400 41,593 +1,875
Jan03 020322 24.55 24.55 24.50 24.54 -0.06 1,199 12,907 -9
Feb03 020322 24.35 24.36 24.32 24.36 -0.07 301 6,486 +135
Total Volume and Open Interest 160,253 494,103 -14,760
Heating Oil(NYM)
Apr02 020322 67.15 67.50 65.00 65.27 -1.87 17,544 30,130 -2,854
May02 020322 66.90 67.10 65.10 65.37 -1.23 16,586 39,133 +992
Jun02 020322 66.75 67.00 65.30 65.57 -1.08 6,421 15,915 -474
Jul02 020322 66.65 66.65 65.97 65.97 -0.93 2,297 13,259 +454
Aug02 020322 67.40 67.70 66.52 66.52 -0.83 1,007 12,363 +358
Sep02 020322 68.05 68.30 67.27 67.27 -0.78 281 8,771 -15
Oct02 020322 68.50 69.30 67.97 67.97 -0.73 98 6,080 -11
Nov02 020322 69.15 69.95 68.67 68.67 -0.68 19 4,751 +14
Dec02 020322 70.20 70.50 69.22 69.22 -0.68 1,841 11,303 +9
Jan03 020322 70.45 70.80 69.47 69.47 -0.63 980 5,853 +51
Total Volume and Open Interest 47,297 159,553 -1,460
Unleaded Gas(NYM)
Apr02 020322 83.10 83.40 79.80 80.08 -2.85 21,643 28,494 +528
May02 020322 83.40 83.50 80.50 80.77 -2.32 22,579 46,743 +1,623
Jun02 020322 82.40 82.50 79.90 80.17 -2.02 5,917 23,128 +996
Jul02 020322 79.60 80.25 78.50 78.70 -1.74 2,919 12,780 +116
Aug02 020322 78.65 78.65 76.80 76.80 -1.54 1,859 12,116 +192
Sep02 020322 75.80 75.80 74.30 74.30 -1.34 597 11,818 -11
Oct02 020322 72.25 72.25 70.60 70.60 -1.29 60 1,336 -1
Nov02 020322 70.75 70.75 69.20 69.20 -1.29 91 879 -6
Total Volume and Open Interest 55,696 139,589 +3,435
Natural Gas(NYM)
Apr02 020322 3.450 3.520 3.230 3.326 -0.105 79,336 49,143 -1,997
May02 020322 3.480 3.565 3.270 3.356 -0.110 30,179 51,192 +4,156
Jun02 020322 3.510 3.600 3.290 3.386 -0.110 4,812 32,365 +450
Jul02 020322 3.580 3.620 3.350 3.418 -0.108 2,996 23,866 +431
Aug02 020322 3.610 3.630 3.370 3.446 -0.110 2,626 37,773 -102
Sep02 020322 3.620 3.645 3.370 3.448 -0.108 3,808 27,171 +1,345
Oct02 020322 3.620 3.635 3.370 3.466 -0.100 5,555 47,338 +415
Nov02 020322 3.850 3.850 3.640 3.706 -0.095 5,112 32,079 +111
Total Volume and Open Interest 153,229 553,678 +7,917
Brent Crude Oil(IPE)
May02 020322 25.26 25.68 25.10 25.36 -0.06 35,143 83,399 -2,517
Jun02 020322 24.97 25.25 24.75 25.05 -0.07 17,126 67,291 -121
Jul02 020322 24.68 24.95 24.50 24.78 -0.11 6,244 28,442 +909
Aug02 020322 24.53 24.70 24.37 24.59 -0.14 2,045 11,663 -139
Sep02 020322 24.38 24.42 24.30 24.40 -0.17 470 7,762 -45
Oct02 020322 24.24 24.24 24.20 24.22 -0.20 100 8,308 -25
Nov02 020322 24.10 24.10 24.05 24.05 -0.22 110 5,620 +0
Dec02 020322 23.95 24.10 23.80 23.89 -0.23 3,951 27,277 -1,872
Total Volume and Open Interest 65,889 270,907 -3,310
Gas Oil(IPE)
Apr02 020322 200.50 205.00 198.25 199.50 +2.75 11,021 44,052 -17
May02 020322 202.00 205.75 200.50 201.50 +2.75 4,635 30,373 -41
Jun02 020322 204.00 206.25 202.25 203.50 +3.50 2,559 24,597 -1,442
Jul02 020322 205.25 207.50 204.25 205.00 +3.25 1,080 9,399 +452
Aug02 020322 207.25 208.25 205.75 206.50 +3.50 192 6,426 -186
Sep02 020322 208.25 208.50 208.00 208.00 +3.75 0 7,704 +0
Oct02 020322 209.50 210.00 209.50 209.50 +4.00 190 7,520 +186
Nov02 020322 209.75 209.75 209.00 209.75 +4.25 0 8,413 +0
Total Volume and Open Interest 20,544 191,747 -1,727
US Dollar Index(NYBOT)
Jun02 020322 118.13 118.68 118.02 118.51 +0.59 626 5,727 +98
Sep02 020322 118.90 118.92 118.90 118.92 +0.60 1 2,028 +0
Dec02 020322 119.29 119.29 119.29 119.29 +0.62 0 5 +0
Total Volume and Open Interest 627 7,760 +98
Australian Dollar(IMM)
Jun02 020322 52.93 53.10 52.73 52.77 +0.05 5,458 38,758 +3,050
Sep02 020322 52.43 52.43 52.43 52.43 +0.05 0 27 -1
Dec02 020322 52.09 52.09 52.09 52.09 +0.05 0 47 +0
Total Volume and Open Interest 5,463 38,860 +3,054
British Pound(IMM)
Jun02 020322 141.84 142.06 141.60 141.82 unch 6,246 25,614 -126
Sep02 020322 141.04 141.36 141.04 141.06 unch 0 936 +6
Dec02 020322 140.30 140.30 140.30 140.30 unch      
Total Volume and Open Interest 6,246 26,550 -120
Canadian Dollar(IMM)
Jun02 020322 63.38 63.49 63.28 63.35 +0.06 6,156 55,936 -657
Sep02 020322 63.32 63.40 63.20 63.28 +0.04 25 3,545 -24
Dec02 020322 63.30 63.30 63.12 63.22 +0.02 9 1,461 +5
Mar03 020322 63.22 63.22 63.16 63.16 unch 5 228 +3
Total Volume and Open Interest 6,195 61,318 -673
Japanese Yen(IMM)
Jun02 020322 75.64 75.76 75.55 75.62 -0.47 4,902 70,537 +214
Sep02 020322 76.08 76.19 76.00 76.09 -0.47 107 563 +93
Dec02 020322 76.65 76.70 76.65 76.70 -0.47 0 260 +0
Total Volume and Open Interest 5,009 71,532 +307
Swiss Franc(IMM)
Jun02 020322 60.26 60.45 59.88 60.02 -0.35 4,152 33,834 -474
Sep02 020322 60.12 60.12 60.12 60.12 -0.34 0 460 -1
Dec02 020322 60.25 60.25 60.25 60.25 -0.33 0 35 +0
Total Volume and Open Interest 4,154 34,330 -476
EuroFX(IMM)
Jun02 020322 87.64 87.88 87.19 87.38 -0.50 13,095 97,386 -1,877
Sep02 020322 87.38 87.55 87.06 87.15 -0.49 15 1,382 +282
Dec02 020322 87.05 87.05 86.99 86.99 -0.49 0 285 +0
Total Volume and Open Interest 13,110 99,065 -1,595
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020322 10912.0 10912.0 10880.0 10885.0 -5.0 1,952 36,034 +1,800
Total Volume and Open Interest 2,092 39,223 +1,901
30-Year T-Bonds(CBOT)
Jun02 020322 98~17 98~19 97~26 98~04 -0~07 193,976 417,823 -2,768
Sep02 020322 97~04 97~11 96~25 97~03 -0~08 154 30,529 +121
Dec02 020322 96~15 96~15 96~08 96~08 -0~08 0 264 +0
Total Volume and Open Interest 194,130 448,616 -2,647
Municipal Bonds(CBOT)
Jun02 020322 100~20 101~01 100~16 100~25 -0~03 1,970 7,108 +458
Total Volume and Open Interest 1,970 7,108 +458
10-Year T-Notes(CBOT)
Jun02 020322 102~165 102~215 102~015 102~145 -0~015 295,877 665,344 +3,335
Sep02 020322 101~075 101~095 101~075 101~090 -0~010 1,013 5,878 +837
Total Volume and Open Interest 296,890 671,222 +4,172
5-Year T-Notes(CBOT)
Jun02 020322 103~165 103~240 103~135 103~220 -0~015 89,426 604,023 +21,628
Sep02 020322 102~160 102~200 102~160 102~200 -0~015 0 7 +0
Total Volume and Open Interest 89,426 604,030 +21,628
2 Year T-Notes(CBOT)
Jun02 020322 103~006 103~021 103~004 103~014 -0~008 9,731 92,342 +2,983
Total Volume and Open Interest 15,000 103,296 +1,686
3-Mth T-Bills(IMM)
Jun02 020322 97.74 97.74 97.74 97.74 -0.01 205 273 +201
Total Volume and Open Interest 205 273 +201
Eurodollars(IMM)
Jun02 020322 97.385 97.420 97.375 97.405 -0.020 153,161 749,045 -2,469
Sep02 020322 96.665 96.725 96.645 96.695 -0.035 175,324 667,508 -2,903
Dec02 020322 95.970 96.035 95.950 96.005 -0.040 241,464 749,428 +1,557
Mar03 020322 95.325 95.405 95.305 95.375 -0.025 113,206 415,327 +3,063
Jun03 020322 94.840 94.910 94.820 94.880 -0.025 74,834 306,749 +2,183
Sep03 020322 94.515 94.590 94.505 94.560 -0.030 38,028 236,831 +4,932
Dec03 020322 94.300 94.375 94.295 94.345 -0.030 24,671 183,831 +2,663
Mar04 020322 94.140 94.210 94.140 94.190 -0.020 21,561 130,902 +2,339
Jun04 020322 93.995 94.070 93.995 94.040 -0.025 15,765 124,063 +157
Sep04 020322 93.900 93.950 93.895 93.920 -0.025 10,616 108,531 -942
Dec04 020322 93.775 93.805 93.750 93.780 -0.020 9,223 88,117 -174
Mar05 020322 93.730 93.750 93.710 93.740 -0.020 11,458 81,606 +138
Total Volume and Open Interest 946,209 4,393,555 +21,884
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020322 99.89 99.90 99.89 99.89 unch 969 13,681 +279
Sep02 020322 99.87 99.87 99.87 99.87 unch 353 4,130 +512
Dec02 020322 99.85 99.85 99.85 99.85 unch 707 3,203 +467
Mar03 020322 99.81 99.82 99.81 99.82 +0.01 0 2,388 -235
Jun03 020322 99.82 99.82 99.82 99.82 +0.01 13 1,355 -203
Sep03 020322 99.75 99.76 99.75 99.76 +0.01 0 3,556 +13
Dec03 020322 99.69 99.69 99.69 99.69 unch 12 182 +23
Mar04 020322 99.59 99.59 99.59 99.59 unch 0 358 -18
Jun04 020322 99.53 99.53 99.53 99.53 unch 0 249 -28
Total Volume and Open Interest 2,054 29,136 +810
3-Mth Euro-Yen(SIMEX)
Jun02 020322 99.89 99.89 99.89 99.89 unch 0 97,509 -100
Sep02 020322 99.87 99.88 99.87 99.88 unch 31 37,814 +26
Dec02 020322 99.85 99.86 99.85 99.86 unch 11 24,413 -96
Mar03 020322 99.81 99.82 99.81 99.82 unch 32 26,541 -141
Jun03 020322 99.81 99.82 99.81 99.82 +0.01 0 30,890 -24
Sep03 020322 99.75 99.76 99.75 99.76 +0.01 0 20,983 +308
Dec03 020322 99.69 99.69 99.69 99.69 +0.01 0 8,441 +11
Mar04 020322 99.60 99.60 99.60 99.60 +0.01 0 11,994 -18
Total Volume and Open Interest 74 264,100 -82
German Euro-Bund(EUREX)
Jun02 020322 105.18 105.18 104.57 104.80 -0.30 829,381 641,580 +13,369
Sep02 020322 104.72 104.72 104.42 104.46 -0.30 6,392 5,229 +107
Dec02 020322 104.34 104.34 104.34 104.34 -0.30 100 0 +0
Total Volume and Open Interest 835,873 646,809 +13,476
German Euro-Bobl(EUREX)
Jun02 020322 104.24 104.26 103.86 103.98 -0.23 437,816 500,096 +22,099
Sep02 020322 103.70 103.70 103.58 103.58 -0.22 2,277 2,190 -1
Dec02 020322 103.26 103.26 103.26 103.26 -0.23      
Total Volume and Open Interest 440,093 502,286 +22,098
Long Gilt(LIFFE)
Mar02 020322 111~21 111~24 111~21 111~23 -0~04 1,343 10,883 -1,068
Jun02 020322 111~02 111~03 110~16 110~27 -0~03 36,457 80,302 +688
Total Volume and Open Interest 37,800 91,185 -380
3-Mth Short Sterling(LIFFE)
Jun02 020322 95.46 95.48 95.42 95.45 -0.01 56,013 0 +0
Sep02 020322 95.00 95.02 94.93 94.97 -0.01 75,482 0 +0
Dec02 020322 94.57 94.60 94.51 94.55 -0.01 55,906 0 +0
Total Volume and Open Interest 235,103    
3-Mth Euribor(LIFFE)
Jun02 020322 96.405 96.405 96.320 96.360 -0.025 91,081 564,537 -9,068
Sep02 020322 96.050 96.055 95.945 95.995 -0.035 109,701 399,297 -16,136
Dec02 020322 95.675 95.680 95.560 95.610 -0.030 109,645 363,305 -6,192
Total Volume and Open Interest 434,136 1,943,669 -36,758
3-Mth Aus T-Bills(SFE)
Jun02 020322 94.86 94.88 94.84 94.87 +0.01 12,375 234,579 -303
Sep02 020322 94.44 94.46 94.42 94.44 unch 4,609 87,701 +3,208
Dec02 020322 94.09 94.11 94.07 94.09 +0.02 1,535 50,754 +1,393
Mar03 020322 93.84 93.86 93.81 93.83 +0.02 969 21,914 +569
Jun03 020322 93.66 93.66 93.63 93.66 +0.03 473 15,241 +353
Sep03 020322 93.54 93.54 93.51 93.54 +0.04 263 12,877 +133
Dec03 020322 93.47 93.49 93.47 93.48 +0.04 223 8,594 +219
Mar04 020322 93.47 93.47 93.46 93.46 +0.04 249 5,053 +127
Jun04 020322 93.43 93.43 93.43 93.43 +0.03 92 2,691 +92
Sep04 020322 93.40 93.40 93.40 93.40 +0.03 1 1,364 +1
Total Volume and Open Interest 20,814 442,319 +5,777
10-Year Aus T-Bonds(SFE)
Jun02 020322 93.48 93.54 93.48 93.53 +0.06 2,542 181,367 +0
Sep02 020322 93.46 93.46 93.46 93.46 +0.05      
Total Volume and Open Interest 13,936 181,367 +10,357
3-Year Aus T-Bonds(SFE)
Jun02 020322 93.89 93.94 93.89 93.94 +0.05 47,085 445,461 +38,451
Sep02 020322 93.84 93.84 93.84 93.84 +0.05      
Total Volume and Open Interest 47,085 445,461 +38,451
Gold(CMX)
Apr02 020322 293.8 297.8 293.7 297.6 +4.5 19,851 59,916 -3,208
Jun02 020322 295.1 298.8 295.0 298.7 +4.5 6,231 36,210 +2,840
Aug02 020322 296.3 299.7 296.2 299.6 +4.5 81 4,566 +31
Oct02 020322 300.5 300.5 300.5 300.5 +4.5 107 3,575 +99
Dec02 020322 298.0 302.0 298.0 301.5 +4.5 424 12,376 -139
Feb03 020322 302.6 302.6 302.6 302.6 +4.5 122 5,829 +39
Total Volume and Open Interest 27,264 137,328 -320
Silver(CMX)
Mar02 020322 451.0 453.1 451.0 453.1 +3.2 9 368 -10
May02 020322 451.5 457.5 451.0 454.0 +3.2 3,432 46,130 +36
Jul02 020322 456.0 459.5 455.5 455.8 +3.2 705 12,055 -196
Sep02 020322 460.0 460.0 456.9 456.9 +3.2 81 1,878 +7
Dec02 020322 458.5 463.0 458.5 458.5 +3.2 90 7,265 +31
Total Volume and Open Interest 4,387 71,660 -102
Platinum(NYM)
Apr02 020322 510.0 516.0 506.0 515.0 +5.7 1,119 2,662 -431
Jul02 020322 506.8 510.0 503.0 509.5 +5.5 592 4,125 +198
Oct02 020322 503.5 503.5 503.5 503.5 +5.5 0 60 +0
Total Volume and Open Interest 1,711 6,847 -233
Palladium(NYME)
Mar02 020322 387.05 387.05 387.05 387.05 +3.55      
Jun02 020322 375.00 383.00 372.00 381.05 +3.55 16 1,026 +2
Sep02 020322 380.05 380.05 380.05 380.05 +3.55 0 20 +0
Total Volume and Open Interest 16 1,046 +2
Copper(CMX)
Mar02 020322 75.45 75.45 74.50 74.50 -1.35 478 1,069 +141
May02 020322 75.80 75.85 74.80 74.85 -1.40 5,044 44,323 -124
Jul02 020322 76.40 76.40 75.40 75.40 -1.40 288 9,527 +42
Sep02 020322 76.00 76.00 75.85 75.85 -1.35 36 8,996 +16
Dec02 020322 76.90 77.10 76.55 76.55 -1.30 66 7,374 +10
Total Volume and Open Interest 6,194 84,670 +125
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020322 10482 10505 10400 10430 -38 23,564 27,734 -197
Sep02 020322 10445 10475 10445 10454 -34 3 485 +16
Dec02 020322 10494 10494 10494 10494 -34 1 173 -1
Total Volume and Open Interest 23,568 28,392 -182
S & P 500(CME)
Jun02 020322 1154.00 1159.00 1147.00 1149.60 -3.10 58,503 475,007 -320
Sep02 020322 1156.00 1156.00 1153.30 1153.30 -3.00 166 19,014 +12
Dec02 020322 1159.10 1159.10 1159.10 1159.10 -3.00 0 898 +0
Mar03 020322 1169.50 1169.50 1166.90 1166.90 -3.20 2 80 +1
Total Volume and Open Interest 58,671 495,130 -307
S & P 500 E-Mini(Globex)
Jun02 020322 1153.00 1159.00 1146.75 1149.50 -3.25 290,501 95,529 -803
Sep02 020322 1153.25 1153.25 1153.25 1153.25 -3.00 9 3 +3
Total Volume and Open Interest 290,510 95,532 -800
NASDAQ 100(CME)
Jun02 020322 1492.00 1499.00 1472.00 1482.00 -12.00 16,630 45,247 +425
Sep02 020322 1494.00 1494.00 1494.00 1494.00 -8.00 0 44 +0
Dec02 020322 1506.00 1506.00 1506.00 1506.00 -4.00 0 5 +0
Total Volume and Open Interest 16,630 45,296 +425
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020322 1495.0 1499.0 1473.0 1482.0 -12.0 181,922 61,648 -4,218
Sep02 020322 1494.0 1494.0 1494.0 1494.0 -8.0 5 2 +0
Total Volume and Open Interest 181,927 61,650 -4,218
NYSE Composite(NYBOT)
Jun02 020322 601.50 604.25 598.50 600.25 -1.25 643 4,698 -70
Sep02 020322 601.25 601.25 601.25 601.25 -1.25 0 410 +0
Dec02 020322 602.25 602.25 602.25 602.25 -1.25 0 200 +0
Total Volume and Open Interest 643 5,308 -70
S & P Midcap 400(CME)
Jun02 020322 541.00 541.50 536.00 537.50 -3.80 1,040 13,760 +71
Sep02 020322 541.50 541.50 541.50 541.50 -3.80      
Dec02 020322 545.50 545.50 545.50 545.50 -3.80      
Total Volume and Open Interest 1,040 13,760 +71
Russell 2000(CME)
Jun02 020322 506.00 509.50 502.25 502.40 -3.10 2,173 27,782 +698
Sep02 020322 504.30 504.30 504.30 504.30 -3.10      
Dec02 020322 506.30 506.30 506.30 506.30 -3.10      
Total Volume and Open Interest 2,173 27,782 +698
Value Line(KCBT)
Jun02 020322 1312.00 1317.00 1305.00 1305.00 -7.00 101 329 +2
Total Volume and Open Interest 101 329 +2
Nikkei 225(CME)
Jun02 020322 11340 11370 11250 11275 -255 858 16,567 -347
Sep02 020322 11290 11290 11290 11290 -255 1 3 +0
Total Volume and Open Interest 859 16,579 -347
Nikkei 225(SIMEX)
Jun02 020322 11440 11490 11285 11310 -170 14,544 85,387 -1,351
Sep02 020322 11310 11310 11310 11310 -170 0 310 +0
Dec02 020322 11285 11285 11285 11285 -175      
Total Volume and Open Interest 14,544 86,000 -1,351
CAC 40(MATIF)
Mar02 020322 4607.5 4642.0 4580.0 4606.0 +20.0 51,129 589,047 +12,090
Apr02 020322 4611.0 4632.0 4588.0 4609.0 +20.0 1,219 25,619 +1,108
May02 020322 4581.0 4581.0 4581.0 4581.0 +20.0 0 683 +0
Total Volume and Open Interest 55,292 691,518 +16,011
DAX Index(EUREX)
Jun02 020322 5434.0 5452.0 5377.0 5402.0 -1.5 52,706 180,192 +1,249
Sep02 020322 5480.0 5483.0 5452.0 5452.0 -1.0 124 3,414 -50
Dec02 020322 5549.5 5549.5 5507.0 5507.0 -1.5 103 228 +101
Total Volume and Open Interest 52,933 183,834 +1,300
FT-SE 100(LIFFE)
Jun02 020322 5281.00 5292.00 5257.50 5268.50 -9.50 36,742 343,676 -582
Sep02 020322 5298.50 5307.00 5288.00 5288.00 -9.00 97 6,392 +9
Dec02 020322 5352.00 5352.00 5334.50 5336.50 -9.50 1,111 2,300 +1,081
Total Volume and Open Interest 38,412 352,930 +970
SPI 200(SFE)
Mar02 020322 3426.0 3437.0 3423.0 3430.0 +3.0 18,164 139,319 +9,396
Jun02 020322 3440.0 3451.0 3439.0 3444.0 +3.0 9,264 43,211 +8,494
Sep02 020322 3463.0 3463.0 3458.0 3460.0 +5.0 135 1,076 +108
Total Volume and Open Interest 27,649 184,693 +18,084
GSCI(CME)
Apr02 020322 201.20 201.20 198.00 198.20 -1.60 169 21,058 +95
May02 020322 200.00 200.00 198.50 198.50 -1.70 0 13 +0
Jun02 020322 198.90 198.90 198.90 198.90 -0.70      
Total Volume and Open Interest 169 21,071 +95
Bridge CRB Index(NYBOT)
Apr02 020322 203.00 203.95 203.00 203.00 +0.65 45 225 -12
Jun02 020322 205.25 205.25 204.40 204.40 +0.65 12 143 -1
Aug02 020322 205.50 205.80 205.50 205.80 +0.65 0 50 +0
Total Volume and Open Interest 57 419 -13
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz