Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon March 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020325 464.00 465.25 461.00 462.50 -2.00 32,410 76,270 -576
Jul02 020325 467.00 468.75 464.00 466.25 -1.50 8,055 56,519 -753
Aug02 020325 466.00 468.00 463.50 464.00 -3.00 535 5,875 -15
Sep02 020325 464.50 464.75 461.25 462.50 -2.50 798 2,387 +25
Nov02 020325 467.50 469.00 463.50 465.00 -2.75 3,302 28,180 +159
Jan03 020325 473.00 473.00 469.00 469.00 -3.50 67 1,941 -15
Mar03 020325 474.00 474.00 474.00 474.00 -3.50 31 1,470 +1
Total Volume and Open Interest 45,305 173,520 -1,146
Soybean Meal(CBOT)
May02 020325 159.30 160.60 158.00 160.10 +0.60 12,150 48,807 +55
Jul02 020325 157.20 159.00 156.70 158.30 +0.50 5,411 37,036 +437
Aug02 020325 155.80 157.80 155.60 157.00 +0.30 682 9,368 -88
Sep02 020325 153.50 156.30 153.50 155.20 -0.30 485 9,266 +7
Oct02 020325 154.70 154.70 153.70 154.00 unch 26 6,573 +10
Dec02 020325 154.30 155.70 154.00 154.60 -0.10 1,061 19,965 +55
Jan03 020325 154.50 155.20 154.20 154.20 -0.10 3 2,155 +2
Mar03 020325 153.50 154.00 153.50 153.60 +0.10 1 929 +1
Total Volume and Open Interest 19,821 134,655 +476
Soybean Oil(CBOT)
May02 020325 16.08 16.11 15.87 15.90 -0.21 10,298 54,890 -99
Jul02 020325 16.35 16.35 16.15 16.16 -0.19 2,763 42,367 -374
Aug02 020325 16.49 16.49 16.29 16.29 -0.18 721 7,565 -206
Sep02 020325 16.55 16.60 16.41 16.42 -0.18 700 9,737 +253
Oct02 020325 16.55 16.55 16.55 16.55 -0.18 387 8,077 +121
Dec02 020325 17.02 17.04 16.83 16.85 -0.20 638 17,556 +121
Jan03 020325 17.03 17.03 17.03 17.03 -0.19 42 1,872 -14
Mar03 020325 17.23 17.23 17.23 17.23 -0.17 41 1,404 +4
Total Volume and Open Interest 15,590 147,910 -194
Canola(WCE)
May02 020325 330.5 330.5 326.4 326.7 -4.1 4,485 24,036 -1,186
Jul02 020325 333.8 333.8 330.0 330.0 -4.0 2,227 17,010 +581
Sep02 020325 324.7 324.7 324.7 324.7 -3.5 15 21 -4
Nov02 020325 330.5 330.5 326.5 326.5 -4.3 2,136 12,465 -860
Jan03 020325 330.0 331.0 330.0 331.0 -4.8 0 207 +0
Total Volume and Open Interest 8,863 53,739 -1,469
Corn(CBOT)
May02 020325 204.75 205.00 203.50 203.75 -1.00 18,107 191,032 +2,594
Jul02 020325 211.25 211.75 210.25 210.50 -1.00 4,647 117,662 +455
Sep02 020325 217.75 218.00 216.50 216.75 -0.75 2,583 37,506 +1,016
Dec02 020325 225.50 225.75 224.50 224.75 -0.75 3,743 71,512 +506
Mar03 020325 234.00 234.25 233.00 233.00 -1.00 874 11,192 +482
May03 020325 239.00 239.00 238.25 238.25 -0.75 178 1,083 +143
Total Volume and Open Interest 30,235 438,880 +5,249
Wheat(CBOT)
May02 020325 281.75 285.50 280.25 283.75 +2.00 6,690 62,442 -553
Jul02 020325 285.00 288.50 283.50 286.00 +1.25 4,882 35,935 -153
Sep02 020325 291.00 292.75 288.75 290.50 +0.75 422 7,135 +204
Dec02 020325 300.00 302.75 298.75 301.00 +0.75 643 9,918 +85
Mar03 020325 306.75 306.75 306.75 306.75 +1.25 208 580 +181
Total Volume and Open Interest 12,848 116,408 -234
Wheat(KCBT)
May02 020325 281.50 285.50 280.50 283.75 +1.75 2,579 29,241 -238
Jul02 020325 288.00 291.25 286.50 289.75 +2.00 2,419 21,911 -110
Sep02 020325 293.00 296.50 292.50 295.50 +2.50 240 3,778 +42
Dec02 020325 302.00 304.50 301.75 304.00 +1.50 67 5,475 +21
Mar03 020325 309.50 309.50 309.50 309.50 +1.50 252 1,463 +231
Total Volume and Open Interest 5,557 62,455 -54
Wheat(MGE)
May02 020325 294.00 299.00 292.00 298.50 +4.00 3,390 14,540 +686
Jul02 020325 303.00 307.50 300.25 306.25 +3.25 558 4,162 -14
Sep02 020325 310.25 314.00 308.00 314.00 +4.00 60 2,577 +40
Dec02 020325 318.50 323.50 318.00 323.00 +3.50 221 1,559 +189
Mar03 020325 328.50 328.50 328.50 328.50 unch 5 190 +0
Total Volume and Open Interest 4,234 23,068 +901
Oats(CBOT)
May02 020325 204.25 204.50 201.50 202.75 +0.25 383 6,262 +35
Jul02 020325 175.00 175.00 171.50 173.00 -0.25 81 2,060 +27
Sep02 020325 145.00 145.00 144.00 144.00 unch 2 323 +1
Dec02 020325 144.00 144.50 144.00 144.50 unch 25 2,937 +11
Total Volume and Open Interest 491 11,584 +74
Rough Rice(CBOT)
May02 020325 3.80 3.81 3.76 3.79 -0.02 131 3,915 +35
Jul02 020325 4.03 4.04 4.00 4.03 -0.01 78 1,079 +32
Sep02 020325 4.25 4.25 4.25 4.25 unch 52 256 -5
Nov02 020325 4.45 4.45 4.45 4.45 +0.01 23 804 -11
Total Volume and Open Interest 324 7,114 +61
Live Cattle(CME)
Apr02 020325 69.875 70.075 69.625 69.700 -0.075 7,921 30,066 -41
Jun02 020325 66.150 66.450 65.975 66.050 -0.300 5,836 33,667 +462
Aug02 020325 66.000 66.225 65.800 65.875 -0.150 2,109 16,483 +533
Oct02 020325 68.650 68.900 68.600 68.725 unch 1,206 14,191 +60
Dec02 020325 69.925 70.175 69.900 69.950 -0.050 236 5,144 -59
Feb03 020325 71.000 71.325 71.000 71.150 unch 88 1,872 +14
Total Volume and Open Interest 17,433 101,730 +988
Feeder Cattle(CME)
Mar02 020325 79.150 79.200 79.000 79.175 +0.050 292 1,594 -9
Apr02 020325 78.325 78.725 78.100 78.525 +0.200 622 4,155 +35
May02 020325 78.350 78.950 78.175 78.625 +0.150 895 6,370 +23
Aug02 020325 81.500 81.600 81.350 81.475 -0.025 465 3,154 -29
Sep02 020325 81.150 81.450 81.150 81.450 -0.025 25 474 +10
Oct02 020325 81.250 81.550 81.150 81.450 -0.050 41 722 +24
Nov02 020325 82.000 82.100 81.900 82.100 +0.100 11 210 +7
Total Volume and Open Interest 2,351 16,716 +61
Lean Hogs(CME)
Apr02 020325 53.150 53.500 53.050 53.275 +0.325 4,405 11,822 -1,198
May02 020325 62.225 62.500 61.950 62.250 unch 635 3,557 -112
Jun02 020325 62.250 62.700 62.000 62.400 +0.425 3,059 14,682 +294
Jul02 020325 60.525 60.900 60.475 60.700 +0.250 448 2,549 +159
Aug02 020325 58.450 58.500 58.250 58.425 -0.025 70 1,417 -18
Oct02 020325 49.125 49.350 49.000 49.150 -0.150 91 1,200 +28
Dec02 020325 46.875 46.875 46.450 46.475 -0.450 55 901 +25
Feb03 020325 48.900 48.900 48.350 48.400 -0.650 13 250 +6
Total Volume and Open Interest 8,776 36,378 -816
Pork Bellies(CME)
Mar02 020325 75.500 75.500 75.500 75.500 +0.400 4 2 -4
May02 020325 76.800 78.150 76.800 78.075 +1.475 364 1,961 -13
Jul02 020325 77.700 79.050 77.700 79.025 +1.275 34 404 +8
Aug02 020325 77.300 77.300 77.200 77.200 +1.050 1 69 +2
Feb03 020325 70.250 70.250 70.250 70.250 unch 0 4 +0
Total Volume and Open Interest 403 2,441 -7
Cocoa(NYBOT)
May02 020325 1542 1549 1485 1488 -47 3,065 28,799 +396
Jul02 020325 1530 1537 1475 1477 -45 999 16,773 +425
Sep02 020325 1510 1510 1458 1459 -44 122 9,923 +20
Dec02 020325 1433 1435 1391 1391 -39 185 12,875 -7
Mar03 020325 1380 1380 1338 1338 -40 15 9,773 -1
May03 020325 1321 1321 1321 1321 -42 25 5,459 -8
Jul03 020325 1325 1325 1309 1309 -44 0 3,167 +0
Total Volume and Open Interest 4,431 97,817 +845
Coffee "C"(NYBOT)
May02 020325 53.75 54.50 52.80 54.45 +0.15 4,000 34,063 -50
Jul02 020325 55.80 56.55 54.80 56.55 +0.15 1,251 15,906 +228
Sep02 020325 57.40 58.15 56.55 58.15 +0.10 238 8,047 -5
Dec02 020325 58.80 59.50 58.00 59.50 -0.10 328 5,584 +103
Mar03 020325 60.00 60.25 59.75 60.25 -0.35 60 3,610 -8
May03 020325 60.05 60.25 60.05 60.25 -0.45 8 732 +6
Total Volume and Open Interest 5,885 68,146 +274
Orange Juice(NYBOT)
May02 020325 93.30 94.10 92.90 94.05 +0.75 1,324 14,028 +210
Jul02 020325 92.50 93.40 92.30 93.40 +0.60 723 3,339 +248
Sep02 020325 92.80 92.80 92.80 92.80 +0.45 105 1,133 +92
Nov02 020325 92.45 92.45 92.45 92.45 +0.45 27 1,683 +9
Jan03 020325 92.80 92.80 92.80 92.80 +0.20 96 1,281 +74
Total Volume and Open Interest 2,325 21,558 +676
Sugar #11(NYBOT)
May02 020325 5.90 6.06 5.86 6.02 +0.11 13,225 85,374 +1,114
Jul02 020325 5.30 5.39 5.28 5.35 +0.05 4,893 48,644 +473
Oct02 020325 5.35 5.44 5.35 5.41 +0.05 2,001 31,331 +101
Mar03 020325 5.70 5.75 5.67 5.73 +0.03 1,150 14,734 +413
May03 020325 5.73 5.76 5.73 5.76 +0.03 185 4,908 +68
Total Volume and Open Interest 21,626 201,178 +2,089
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020325 1215 1221 1180 1184 -31 2,346 35,052 -945
Jul02 020325 1242 1247 1210 1211 -29 1,934 43,219 +50
Sep02 020325 1189 1196 1161 1161 -28 507 28,216 +44
Dec02 020325 1109 1109 1081 1081 -28 139 15,674 +45
Mar03 020325 1063 1063 1036 1036 -24 86 28,136 -29
May03 020325 1052 1052 1038 1038 -19 0 3,915 +0
Total Volume and Open Interest 5,017 161,725 -830
London Coffee(LCE)
Mar02 020325 515.00 515.00 501.00 501.00 -19.00 30 2,115 +4
May02 020325 515.00 515.00 501.00 501.00 -14.00 2,504 32,151 -218
Jul02 020325 508.00 516.00 503.00 503.00 -12.00 1,624 28,287 +211
Sep02 020325 518.00 518.00 505.00 506.00 -11.00 853 22,701 +72
Nov02 020325 521.00 522.00 511.00 511.00 -10.00 176 11,721 +62
Jan03 020325 526.00 526.00 516.00 516.00 -9.00 11 3,980 +11
Total Volume and Open Interest 5,201 103,707 +142
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020325 209.50 210.80 208.50 210.20 +0.40 1,581 14,301 -387
Aug02 020325 192.50 193.30 191.50 192.70 -0.10 402 16,232 +174
Oct02 020325 177.60 179.10 177.00 178.70 unch 229 9,466 -133
Dec02 020325 176.60 179.60 176.60 179.60 -0.10 230 2,149 +200
Total Volume and Open Interest 2,566 45,875 -56
Cotton(NYBOT)
May02 020325 38.90 38.90 38.35 38.71 -0.49 9,270 26,111 +1,756
Jul02 020325 40.15 40.25 39.85 40.20 -0.51 4,072 19,887 +1,078
Oct02 020325 41.80 42.00 41.80 42.00 -0.55 26 720 +17
Dec02 020325 43.30 43.35 43.00 43.29 -0.55 1,534 16,500 +88
Mar03 020325 44.75 44.85 44.50 44.85 -0.45 127 1,624 +61
May03 020325 47.05 47.05 47.05 47.05 -0.45 0 1,309 +0
Total Volume and Open Interest 15,029 67,101 +3,000
Lumber(CME)
May02 020325 304.0 304.0 304.0 304.0 -10.0 672 1,850 -14
Jul02 020325 304.5 308.0 303.0 303.0 -10.0 214 491 -8
Sep02 020325 310.2 310.2 305.5 306.3 -7.7 33 133 +12
Nov02 020325 301.0 301.0 298.0 298.0 -4.9 4 44 +2
Total Volume and Open Interest 923 2,518 -8
Crude Oil(NYM)
May02 020325 24.93 25.09 24.70 24.99 -0.36 72,805 158,417 -194
Jun02 020325 25.10 25.25 24.93 25.17 -0.32 36,098 79,630 -675
Jul02 020325 25.05 25.24 25.00 25.20 -0.26 10,915 40,063 -349
Aug02 020325 24.95 25.11 24.95 25.11 -0.26 3,372 21,977 -186
Sep02 020325 24.94 25.05 24.88 24.96 -0.23 2,340 24,298 +98
Oct02 020325 24.65 24.79 24.65 24.79 -0.21 585 13,184 +37
Nov02 020325 24.60 24.62 24.50 24.62 -0.19 856 10,999 +240
Dec02 020325 24.35 24.50 24.25 24.45 -0.27 9,328 41,174 -419
Jan03 020325 24.20 24.28 24.20 24.28 -0.26 1,708 12,468 -439
Feb03 020325 24.12 24.12 24.11 24.11 -0.25 241 6,539 +53
Total Volume and Open Interest 141,619 491,907 -2,196
Heating Oil(NYM)
Apr02 020325 64.40 64.80 63.50 64.16 -1.11 23,219 26,311 -3,819
May02 020325 64.90 64.90 63.70 64.43 -0.94 18,431 41,583 +2,450
Jun02 020325 65.00 65.00 64.30 64.68 -0.89 6,571 16,404 +489
Jul02 020325 65.60 65.60 65.15 65.18 -0.79 1,371 13,142 -117
Aug02 020325 65.60 66.10 65.60 65.78 -0.74 799 12,543 +180
Sep02 020325 66.50 66.53 66.50 66.53 -0.74 715 8,641 -130
Oct02 020325 67.50 67.60 67.28 67.28 -0.69 204 6,038 -42
Nov02 020325 68.00 68.40 67.80 67.98 -0.69 178 4,836 +85
Dec02 020325 68.60 68.80 68.30 68.58 -0.64 2,283 11,167 -136
Jan03 020325 69.35 69.35 68.88 68.88 -0.59 519 5,695 -158
Total Volume and Open Interest 54,736 158,485 -1,068
Unleaded Gas(NYM)
Apr02 020325 79.30 79.80 78.15 78.81 -1.27 20,450 24,048 -4,446
May02 020325 79.80 80.45 78.85 79.48 -1.29 19,026 50,031 +3,288
Jun02 020325 79.40 79.70 78.70 79.13 -1.04 3,603 23,221 +93
Jul02 020325 77.90 78.20 77.30 77.78 -0.92 2,250 13,427 +647
Aug02 020325 76.00 76.40 76.00 76.01 -0.79 964 11,818 -298
Sep02 020325 74.05 74.05 73.64 73.64 -0.66 435 12,024 +206
Oct02 020325 70.20 70.20 69.94 69.94 -0.66 200 1,258 -78
Nov02 020325 68.90 68.90 68.59 68.59 -0.61 5 886 +7
Total Volume and Open Interest 47,335 138,927 -662
Natural Gas(NYM)
Apr02 020325 3.380 3.470 3.241 3.457 +0.131 79,804 47,918 -1,225
May02 020325 3.390 3.480 3.290 3.462 +0.106 37,695 55,356 +4,164
Jun02 020325 3.410 3.485 3.375 3.484 +0.098 9,801 31,908 -457
Jul02 020325 3.445 3.525 3.400 3.509 +0.091 5,012 23,682 -184
Aug02 020325 3.460 3.534 3.435 3.534 +0.088 6,658 35,869 -1,904
Sep02 020325 3.455 3.540 3.430 3.532 +0.084 3,656 27,078 -93
Oct02 020325 3.470 3.550 3.450 3.539 +0.073 4,938 47,929 +591
Nov02 020325 3.715 3.769 3.690 3.769 +0.063 4,110 31,338 -741
Total Volume and Open Interest 181,028 559,762 +6,084
Brent Crude Oil(IPE)
May02 020325 25.15 25.17 24.65 25.13 -0.23 35,427 81,379 -2,020
Jun02 020325 24.81 24.81 24.35 24.68 -0.37 20,542 66,993 -298
Jul02 020325 24.35 24.48 24.14 24.45 -0.33 6,151 28,492 +50
Aug02 020325 24.18 24.27 23.95 24.27 -0.32 2,319 12,527 +864
Sep02 020325 24.00 24.13 23.93 24.13 -0.27 978 8,229 +467
Oct02 020325 23.80 24.00 23.80 23.99 -0.23 478 8,508 +200
Nov02 020325 23.65 23.85 23.65 23.85 -0.20 105 5,620 +0
Dec02 020325 23.50 23.71 23.50 23.71 -0.18 3,385 26,470 -807
Total Volume and Open Interest 71,770 269,723 -1,184
Gas Oil(IPE)
Apr02 020325 198.50 198.50 194.50 195.75 -3.75 8,498 44,783 +731
May02 020325 199.75 199.75 196.75 198.00 -3.50 5,616 30,409 +36
Jun02 020325 200.50 200.75 198.50 199.75 -3.75 4,692 24,847 +250
Jul02 020325 202.25 202.25 200.00 201.50 -3.50 2,491 9,558 +159
Aug02 020325 204.00 204.00 201.75 203.25 -3.25 1,790 6,526 +100
Sep02 020325 207.00 207.00 204.00 205.00 -3.00 877 7,889 +185
Oct02 020325 208.50 208.50 206.25 206.75 -2.75 1,500 6,777 -743
Nov02 020325 209.00 209.00 207.25 207.25 -2.50 55 8,468 +55
Total Volume and Open Interest 28,263 194,117 +2,370
US Dollar Index(NYBOT)
Jun02 020325 118.54 118.70 118.40 118.53 +0.02 1,221 5,613 -114
Sep02 020325 119.05 119.08 118.94 118.94 +0.02 1 2,029 +1
Dec02 020325 119.31 119.31 119.31 119.31 +0.02 0 5 +0
Total Volume and Open Interest 1,222 7,647 -113
Australian Dollar(IMM)
Jun02 020325 52.88 52.88 52.66 52.72 -0.05 2,981 38,999 +241
Sep02 020325 52.38 52.38 52.38 52.38 -0.05 0 42 +15
Dec02 020325 52.04 52.04 52.04 52.04 -0.05 0 47 +0
Total Volume and Open Interest 2,981 39,116 +256
British Pound(IMM)
Jun02 020325 142.04 142.08 141.78 141.88 +0.06 2,246 24,932 -682
Sep02 020325 141.12 141.12 141.12 141.12 +0.06 55 940 +4
Dec02 020325 140.36 140.36 140.36 140.36 +0.06      
Total Volume and Open Interest 2,301 25,872 -678
Canadian Dollar(IMM)
Jun02 020325 63.10 63.14 62.97 63.12 -0.23 7,735 56,078 +142
Sep02 020325 63.00 63.05 62.93 63.05 -0.23 21 3,542 -3
Dec02 020325 62.90 62.99 62.85 62.99 -0.23 27 1,449 -12
Mar03 020325 62.88 62.93 62.88 62.93 -0.23 1 229 +1
Total Volume and Open Interest 7,784 61,446 +128
Japanese Yen(IMM)
Jun02 020325 75.40 75.43 75.25 75.34 -0.28 6,568 69,986 -551
Sep02 020325 75.90 75.90 75.75 75.81 -0.28 109 560 -3
Dec02 020325 76.42 76.42 76.42 76.42 -0.28 1 260 +0
Total Volume and Open Interest 6,678 70,978 -554
Swiss Franc(IMM)
Jun02 020325 60.01 60.12 59.98 60.06 +0.04 11,603 31,512 -2,322
Sep02 020325 60.16 60.16 60.16 60.16 +0.04 113 365 -95
Dec02 020325 60.29 60.29 60.29 60.29 +0.04 0 35 +0
Total Volume and Open Interest 11,717 31,912 -2,418
EuroFX(IMM)
Jun02 020325 87.30 87.45 87.24 87.43 +0.05 19,709 98,808 +1,422
Sep02 020325 87.19 87.20 87.19 87.20 +0.05 129 1,316 -66
Dec02 020325 87.07 87.07 87.04 87.04 +0.05 3 288 +3
Total Volume and Open Interest 19,841 100,424 +1,359
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020325 10900.0 10950.0 10892.0 10947.0 +62.0 1,402 35,900 -134
Total Volume and Open Interest 1,556 39,068 -155
30-Year T-Bonds(CBOT)
Jun02 020325 98~05 98~09 97~17 98~07 +0~03 161,093 415,297 -2,526
Sep02 020325 96~21 97~08 96~20 97~07 +0~04 239 30,653 +124
Dec02 020325 95~26 96~12 95~26 96~12 +0~04 2 266 +2
Total Volume and Open Interest 161,334 446,216 -2,400
Municipal Bonds(CBOT)
Jun02 020325 100~23 100~31 100~14 100~28 +0~03 1,116 7,570 +462
Total Volume and Open Interest 1,116 7,570 +462
10-Year T-Notes(CBOT)
Jun02 020325 102~160 102~160 102~010 102~115 -0~030 207,844 683,690 +18,346
Sep02 020325 101~040 101~060 100~290 101~060 -0~030 19 5,897 +19
Total Volume and Open Interest 207,863 689,587 +18,365
5-Year T-Notes(CBOT)
Jun02 020325 103~190 103~210 103~125 103~180 -0~040 53,496 609,537 +5,514
Sep02 020325 102~160 102~160 102~160 102~160 -0~040 3 9 +2
Total Volume and Open Interest 53,499 609,546 +5,516
2 Year T-Notes(CBOT)
Jun02 020325 103~010 103~010 103~001 103~009 -0~005 3,666 92,146 -196
Total Volume and Open Interest 3,668 102,622 -674
3-Mth T-Bills(IMM)
Jun02 020325 97.70 97.72 97.70 97.72 -0.01 2 273 +0
Total Volume and Open Interest 2 273 +0
Eurodollars(IMM)
Jun02 020325 97.385 97.400 97.380 97.395 -0.010 84,880 730,496 -18,549
Sep02 020325 96.665 96.680 96.645 96.675 -0.020 110,612 665,383 -2,125
Dec02 020325 95.970 95.990 95.950 95.975 -0.030 161,896 749,410 -18
Mar03 020325 95.335 95.360 95.325 95.350 -0.025 68,326 413,931 -1,396
Jun03 020325 94.850 94.870 94.840 94.870 -0.010 40,976 308,907 +2,158
Sep03 020325 94.530 94.550 94.520 94.545 -0.015 24,739 236,948 +117
Dec03 020325 94.315 94.340 94.310 94.335 -0.010 16,438 183,547 -284
Mar04 020325 94.160 94.185 94.160 94.175 -0.015 18,016 130,799 -103
Jun04 020325 94.010 94.035 94.010 94.030 -0.010 7,138 123,456 -607
Sep04 020325 93.890 93.920 93.885 93.910 -0.010 9,523 108,635 +104
Dec04 020325 93.750 93.780 93.745 93.765 -0.015 5,397 88,826 +709
Mar05 020325 93.705 93.740 93.700 93.725 -0.015 4,669 82,268 +662
Total Volume and Open Interest 579,486 4,372,494 -21,061
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020325 99.90 99.90 99.89 99.89 unch 968 14,765 +1,084
Sep02 020325 99.87 99.88 99.87 99.88 +0.01 120 4,136 +6
Dec02 020325 99.85 99.85 99.85 99.85 unch 22 2,993 -210
Mar03 020325 99.81 99.81 99.81 99.81 -0.01 31 2,395 +7
Jun03 020325 99.81 99.81 99.80 99.80 -0.02 38 1,383 +28
Sep03 020325 99.75 99.75 99.75 99.75 -0.01 93 3,600 +44
Dec03 020325 99.69 99.69 99.69 99.69 unch 0 172 -10
Mar04 020325 99.59 99.59 99.59 99.59 unch 0 358 +0
Jun04 020325 99.53 99.53 99.53 99.53 unch 0 49 -200
Total Volume and Open Interest 1,272 29,885 +749
3-Mth Euro-Yen(SIMEX)
Jun02 020325 99.89 99.89 99.89 99.89 unch 1,081 98,131 +622
Sep02 020325 99.87 99.88 99.87 99.88 unch 732 38,370 +556
Dec02 020325 99.85 99.85 99.85 99.85 -0.01 344 25,246 +833
Mar03 020325 99.82 99.82 99.81 99.81 -0.01 243 26,511 -30
Jun03 020325 99.81 99.81 99.80 99.81 -0.01 60 30,882 -8
Sep03 020325 99.76 99.76 99.75 99.75 -0.01 1,433 21,992 +1,009
Dec03 020325 99.69 99.69 99.68 99.68 -0.01 13 8,444 +3
Mar04 020325 99.59 99.59 99.59 99.59 -0.01 21 12,002 +8
Total Volume and Open Interest 4,139 267,153 +3,053
German Euro-Bund(EUREX)
Jun02 020325 104.80 104.82 104.50 104.62 -0.18 713,149 640,847 -733
Sep02 020325 104.29 104.29 104.29 104.29 -0.17 2,024 5,601 +372
Dec02 020325 104.16 104.16 104.16 104.16 -0.18 1,054 0 +0
Total Volume and Open Interest 716,227 646,448 -361
German Euro-Bobl(EUREX)
Jun02 020325 103.97 104.03 103.83 103.90 -0.08 369,534 508,758 +8,662
Sep02 020325 103.50 103.50 103.50 103.50 -0.08 1,642 2,191 +1
Dec02 020325 103.18 103.18 103.18 103.18 -0.08      
Total Volume and Open Interest 371,176 510,949 +8,663
Long Gilt(LIFFE)
Mar02 020325 111~21 111~21 111~17 111~18 -0~05 18 10,875 -8
Jun02 020325 110~23 110~26 110~19 110~22 -0~05 19,014 78,573 -1,729
Total Volume and Open Interest 19,032 89,448 -1,737
3-Mth Short Sterling(LIFFE)
Jun02 020325 95.44 95.48 95.44 95.46 +0.01 19,141 0 +0
Sep02 020325 94.95 94.99 94.95 94.97 unch 30,769 0 +0
Dec02 020325 94.53 94.57 94.51 94.54 -0.01 21,183 0 +0
Total Volume and Open Interest 98,281    
3-Mth Euribor(LIFFE)
Jun02 020325 96.360 96.365 96.310 96.325 -0.035 86,464 561,776 -2,761
Sep02 020325 95.990 95.995 95.930 95.950 -0.045 104,606 404,482 +5,185
Dec02 020325 95.590 95.610 95.545 95.570 -0.040 80,039 367,875 +4,570
Total Volume and Open Interest 363,825 1,957,247 +13,578
3-Mth Aus T-Bills(SFE)
Jun02 020325 94.86 94.88 94.83 94.85 -0.02 9,767 235,912 +1,333
Sep02 020325 94.42 94.46 94.40 94.42 -0.02 3,249 90,565 +2,864
Dec02 020325 94.07 94.12 94.06 94.07 -0.02 1,378 51,415 +661
Mar03 020325 93.84 93.88 93.80 93.83 unch 789 22,669 +755
Jun03 020325 93.70 93.70 93.64 93.65 -0.01 352 15,520 +279
Sep03 020325 93.59 93.59 93.51 93.53 -0.01 750 13,612 +735
Dec03 020325 93.52 93.52 93.45 93.46 -0.02 200 8,794 +200
Mar04 020325 93.49 93.49 93.42 93.42 -0.04 280 5,333 +280
Jun04 020325 93.39 93.39 93.39 93.39 -0.04 0 2,691 +0
Sep04 020325 93.44 93.44 93.36 93.36 -0.04 0 1,364 +0
Total Volume and Open Interest 16,765 449,426 +7,107
10-Year Aus T-Bonds(SFE)
Jun02 020325 93.53 93.55 93.50 93.51 -0.02 1,278 183,771 +2,404
Sep02 020325 93.44 93.44 93.44 93.44 -0.02      
Total Volume and Open Interest 9,524 182,400 +1,033
3-Year Aus T-Bonds(SFE)
Jun02 020325 93.93 93.98 93.91 93.93 -0.01 31,147 462,814 +17,353
Sep02 020325 93.83 93.83 93.83 93.83 -0.01      
Total Volume and Open Interest 31,147 462,814 +17,353
Gold(CMX)
Apr02 020325 297.3 298.6 297.0 297.7 +0.1 39,727 59,113 -803
Jun02 020325 298.7 299.7 298.1 298.9 +0.2 15,099 43,780 +7,570
Aug02 020325 299.5 300.7 299.2 299.7 +0.1 570 4,426 -140
Oct02 020325 300.7 300.7 300.7 300.7 +0.2 0 3,575 +0
Dec02 020325 301.3 302.8 301.0 301.8 +0.3 173 12,469 +93
Feb03 020325 302.9 302.9 302.9 302.9 +0.3 40 5,869 +40
Total Volume and Open Interest 55,845 144,312 +6,984
Silver(CMX)
Mar02 020325 455.0 460.0 452.0 457.2 +4.1 16 618 +250
May02 020325 454.5 460.5 451.5 458.0 +4.0 7,562 47,123 +993
Jul02 020325 456.5 462.0 454.5 459.8 +4.0 168 12,082 +27
Sep02 020325 460.0 464.0 460.0 460.9 +4.0 2 1,880 +2
Dec02 020325 458.5 465.5 458.5 462.5 +4.0 50 7,288 +23
Total Volume and Open Interest 7,800 72,956 +1,296
Platinum(NYM)
Apr02 020325 518.0 520.0 517.0 518.0 +3.0 1,019 1,985 -677
Jul02 020325 512.0 515.0 512.0 514.0 +4.5 821 4,587 +462
Oct02 020325 508.0 508.0 508.0 508.0 +4.5 0 60 +0
Total Volume and Open Interest 1,840 6,632 -215
Palladium(NYME)
Mar02 020325 403.00 403.00 403.00 403.00 +15.95      
Jun02 020325 383.80 397.00 383.80 397.00 +15.95 50 1,022 -4
Sep02 020325 396.00 396.00 396.00 396.00 +15.95 0 20 +0
Total Volume and Open Interest 50 1,042 -4
Copper(CMX)
Mar02 020325 73.70 73.85 73.35 73.35 -1.15 427 815 -254
May02 020325 74.25 74.25 73.60 73.75 -1.10 7,588 43,226 -1,097
Jul02 020325 74.80 74.80 74.25 74.30 -1.10 385 9,678 +151
Sep02 020325 75.15 75.15 74.80 74.80 -1.05 133 9,007 +11
Dec02 020325 75.90 75.90 75.50 75.55 -1.00 124 7,418 +44
Total Volume and Open Interest 9,026 83,493 -1,177
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020325 10448 10459 10286 10297 -133 15,188 26,801 -933
Sep02 020325 10385 10385 10319 10319 -135 145 407 -78
Dec02 020325 10500 10500 10359 10359 -135 0 173 +0
Total Volume and Open Interest 15,333 27,381 -1,011
S & P 500(CME)
Jun02 020325 1151.30 1153.10 1133.00 1135.80 -13.80 42,801 473,427 -1,580
Sep02 020325 1139.40 1139.40 1139.40 1139.40 -13.90 56 19,000 -14
Dec02 020325 1145.30 1145.30 1145.30 1145.30 -13.80 16 900 +2
Mar03 020325 1153.10 1153.10 1153.10 1153.10 -13.80 17 82 +2
Total Volume and Open Interest 42,899 493,533 -1,597
S & P 500 E-Mini(Globex)
Jun02 020325 1149.00 1153.25 1133.00 1135.75 -13.75 231,494 95,106 -423
Sep02 020325 1151.50 1156.00 1139.50 1139.50 -13.75 0 4 +1
Total Volume and Open Interest 231,494 95,110 -422
NASDAQ 100(CME)
Jun02 020325 1480.00 1490.00 1434.00 1436.00 -46.00 13,112 45,057 -190
Sep02 020325 1446.00 1446.00 1446.00 1446.00 -48.00 10 39 -5
Dec02 020325 1456.00 1456.00 1456.00 1456.00 -50.00 0 5 +0
Total Volume and Open Interest 13,122 45,101 -195
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020325 1481.0 1492.0 1433.5 1436.0 -46.0 149,994 59,178 -2,470
Sep02 020325 1462.0 1462.0 1446.0 1446.0 -48.0 0 2 +0
Total Volume and Open Interest 149,994 59,180 -2,470
NYSE Composite(NYBOT)
Jun02 020325 600.50 600.75 593.00 593.25 -7.00 414 4,668 -30
Sep02 020325 594.25 594.25 594.25 594.25 -7.00 0 410 +0
Dec02 020325 597.00 597.00 595.25 595.25 -7.00 0 200 +0
Total Volume and Open Interest 414 5,278 -30
S & P Midcap 400(CME)
Jun02 020325 537.00 538.50 528.00 529.50 -8.00 714 13,729 -31
Sep02 020325 533.50 533.50 533.50 533.50 -8.00      
Dec02 020325 537.50 537.50 537.50 537.50 -8.00      
Total Volume and Open Interest 714 13,729 -31
Russell 2000(CME)
Jun02 020325 503.50 504.50 496.10 496.50 -5.90 2,441 27,867 +85
Sep02 020325 498.40 498.40 498.40 498.40 -5.90      
Dec02 020325 500.40 500.40 500.40 500.40 -5.90      
Total Volume and Open Interest 2,441 27,867 +85
Value Line(KCBT)
Jun02 020325 1301.00 1301.00 1284.00 1287.25 -17.75 25 338 +9
Total Volume and Open Interest 25 338 +9
Nikkei 225(CME)
Jun02 020325 11250 11295 11100 11150 -125 856 16,553 -14
Sep02 020325 11175 11175 11175 11175 -115 0 3 +0
Total Volume and Open Interest 856 16,565 -14
Nikkei 225(SIMEX)
Jun02 020325 11280 11350 11120 11225 -85 9,858 86,148 +761
Sep02 020325 11225 11225 11225 11225 -85 70 345 +35
Dec02 020325 11200 11200 11200 11200 -85      
Total Volume and Open Interest 9,929 86,796 +796
CAC 40(MATIF)
Mar02 020325 4609.0 4657.0 4556.0 4591.0 -15.0 52,894 583,234 -5,813
Apr02 020325 4608.0 4660.0 4582.5 4594.5 -14.5 5,137 26,675 +1,056
May02 020325 4566.0 4566.0 4566.0 4566.0 -15.0 0 683 +0
Total Volume and Open Interest 69,543 697,822 +6,304
DAX Index(EUREX)
Jun02 020325 5405.5 5450.0 5352.0 5368.5 -33.5 44,139 181,372 +1,180
Sep02 020325 5404.0 5490.0 5404.0 5419.0 -33.0 149 3,428 +14
Dec02 020325 5528.0 5545.5 5473.5 5473.5 -33.5 144 371 +143
Total Volume and Open Interest 44,432 185,171 +1,337
FT-SE 100(LIFFE)
Jun02 020325 5274.50 5325.00 5209.00 5227.00 -41.50 22,945 344,284 +608
Sep02 020325 5291.50 5336.00 5246.00 5246.00 -42.00 74 6,392 +0
Dec02 020325 5347.00 5387.50 5293.00 5294.00 -42.50 177 2,314 +14
Total Volume and Open Interest 23,220 353,576 +646
SPI 200(SFE)
Mar02 020325 3429.0 3433.0 3418.0 3422.0 -8.0 8,283 136,024 -3,295
Jun02 020325 3442.0 3447.0 3434.0 3438.0 -6.0 3,679 45,184 +1,973
Sep02 020325 3454.0 3454.0 3454.0 3454.0 -6.0 40 1,097 +21
Total Volume and Open Interest 12,002 183,392 -1,301
GSCI(CME)
Apr02 020325 196.60 197.20 195.30 196.85 -1.35 206 21,208 +150
May02 020325 197.25 197.25 197.25 197.25 -1.25 2 14 +1
Jun02 020325 197.65 197.65 197.65 197.65 -1.25      
Total Volume and Open Interest 208 21,222 +151
Bridge CRB Index(NYBOT)
Apr02 020325 202.00 202.25 202.00 202.25 -0.75 19 233 +8
Jun02 020325 203.65 203.65 203.65 203.65 -0.75 2 145 +2
Aug02 020325 205.05 205.05 205.05 205.05 -0.75 3 51 +1
Total Volume and Open Interest 24 430 +11
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!