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 Thu March 28, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
May02 020328 478.50 480.50 470.50 476.25 +3.50 29,465 73,043 +371
Jul02 020328 481.00 483.50 474.50 480.50 +5.25 8,410 57,526 +213
Aug02 020328 481.00 482.00 474.00 480.50 +6.00 289 6,344 +2
Sep02 020328 478.00 481.50 474.00 477.25 +5.25 841 2,727 +62
Nov02 020328 481.00 485.00 475.75 480.50 +6.25 5,358 29,025 +158
Jan03 020328 486.00 488.00 480.50 485.00 +8.00 327 2,317 +175
Mar03 020328 486.50 491.00 484.00 486.25 +5.00 218 1,588 +115
Total Volume and Open Interest 45,028 173,558 +1,191
Soybean Meal(CBOT)
May02 020328 164.00 164.30 160.00 160.30 -2.20 12,082 52,150 +504
Jul02 020328 162.20 163.20 159.80 160.30 -1.10 4,239 38,664 +130
Aug02 020328 161.50 162.20 158.50 158.60 -1.70 589 9,515 -38
Sep02 020328 159.30 160.80 157.00 157.00 -1.80 538 9,043 -92
Oct02 020328 158.00 159.80 156.50 156.50 -0.70 336 6,563 -42
Dec02 020328 158.50 160.70 156.50 157.00 -1.10 2,318 20,524 +621
Jan03 020328 158.50 160.00 157.50 157.50 -0.30 58 2,170 -23
Mar03 020328 156.00 156.00 156.00 156.00 -0.40 63 919 -46
Total Volume and Open Interest 20,223 140,178 +1,014
Soybean Oil(CBOT)
May02 020328 16.37 16.50 16.25 16.46 +0.37 11,029 48,157 -2,468
Jul02 020328 16.60 16.70 16.49 16.68 +0.34 4,805 42,504 +547
Aug02 020328 16.74 16.82 16.64 16.79 +0.32 248 7,643 +0
Sep02 020328 16.89 16.95 16.78 16.90 +0.32 220 9,769 -86
Oct02 020328 17.05 17.08 16.94 17.00 +0.30 18 8,047 -1
Dec02 020328 17.30 17.36 17.15 17.29 +0.28 1,087 17,135 -130
Jan03 020328 17.35 17.47 17.35 17.42 +0.24 23 1,901 +23
Mar03 020328 17.60 17.70 17.60 17.60 +0.25 100 1,422 +14
Total Volume and Open Interest 17,550 141,044 -2,081
Canola(WCE)
May02 020328 333.5 336.0 331.0 335.0 +5.2 2,675 20,143 -1,438
Jul02 020328 336.0 338.0 333.6 338.0 +5.4 1,355 19,459 +498
Sep02 020328 328.0 328.0 328.0 328.0 +3.3 0 21 +0
Nov02 020328 331.5 333.0 330.0 333.0 +4.7 1,430 12,977 +352
Jan03 020328 334.1 336.5 333.0 336.5 +5.2 0 233 +0
Total Volume and Open Interest 5,460 52,833 -588
Corn(CBOT)
May02 020328 207.00 207.00 201.75 202.50 -3.75 30,283 181,673 -3,656
Jul02 020328 212.50 212.75 208.50 209.00 -3.75 10,792 118,632 -425
Sep02 020328 219.50 219.50 215.00 215.25 -3.50 2,508 37,555 -693
Dec02 020328 227.25 227.25 222.75 224.00 -2.75 7,301 73,085 +301
Mar03 020328 235.25 235.25 231.50 232.00 -2.75 731 12,215 +251
May03 020328 239.50 239.50 237.00 237.50 -2.75 102 1,321 +26
Total Volume and Open Interest 51,828 433,646 -4,130
Wheat(CBOT)
May02 020328 296.00 297.00 280.00 285.00 -9.25 20,516 55,902 -3,953
Jul02 020328 297.50 298.00 285.00 289.00 -7.25 10,914 35,789 -522
Sep02 020328 301.50 301.50 291.50 294.25 -5.75 703 7,468 -28
Dec02 020328 310.00 310.00 301.00 304.50 -5.75 1,231 10,641 +542
Mar03 020328 315.00 315.00 306.50 309.50 -5.50 68 652 +36
Total Volume and Open Interest 33,781 111,126 -3,646
Wheat(KCBT)
May02 020328 299.00 300.00 288.00 290.00 -3.00 6,931 27,599 -1,367
Jul02 020328 302.50 303.00 294.50 298.75 -0.50 3,342 22,260 +324
Sep02 020328 307.00 307.00 301.00 303.50 -1.50 263 4,197 +188
Dec02 020328 314.00 315.00 309.50 313.00 unch 130 5,522 +69
Mar03 020328 317.00 317.00 314.00 316.50 -1.50 16 1,568 +0
Total Volume and Open Interest 10,802 61,954 -666
Wheat(MGE)
May02 020328 308.00 309.25 300.50 303.00 -3.25 4,605 14,379 +68
Jul02 020328 315.00 316.00 308.50 310.00 -3.00 538 4,574 +88
Sep02 020328 320.00 321.50 315.00 317.50 -2.00 97 2,638 +23
Dec02 020328 330.00 330.00 325.25 326.00 -3.00 85 1,628 +16
Mar03 020328 338.00 338.00 333.50 333.50 -3.00 17 212 -7
Total Volume and Open Interest 5,342 23,471 +188
Oats(CBOT)
May02 020328 200.00 200.00 198.00 199.00 -1.50 847 6,114 +47
Jul02 020328 170.00 171.25 169.00 171.25 -0.25 232 2,054 -19
Sep02 020328 144.25 144.50 144.00 144.00 -1.00 50 345 +21
Dec02 020328 144.50 144.50 143.75 143.75 -1.25 55 2,961 +12
Total Volume and Open Interest 1,184 11,476 +61
Rough Rice(CBOT)
May02 020328 3.70 3.72 3.62 3.72 -0.05 73 3,962 +20
Jul02 020328 3.92 3.95 3.86 3.95 -0.03 109 1,124 +9
Sep02 020328 4.11 4.17 4.10 4.16 -0.05 9 260 +2
Nov02 020328 4.30 4.37 4.30 4.36 -0.07 10 806 +0
Total Volume and Open Interest 204 7,264 +34
Live Cattle(CME)
Apr02 020328 70.150 70.600 69.850 70.425 +0.525 10,433 25,638 -1,351
Jun02 020328 65.600 66.000 65.200 65.800 +0.325 7,361 36,096 +345
Aug02 020328 65.500 65.675 65.000 65.500 +0.100 3,079 18,922 +787
Oct02 020328 68.400 68.625 67.900 68.350 +0.025 1,634 14,360 +247
Dec02 020328 69.850 70.150 69.600 69.700 -0.125 405 5,402 +74
Feb03 020328 71.350 71.350 70.850 71.000 -0.100 182 1,912 +9
Total Volume and Open Interest 23,147 102,675 +144
Feeder Cattle(CME)
Mar02 020328 78.950 78.950 78.750 78.750 -0.300 212 1,257 -81
Apr02 020328 78.550 79.000 77.900 78.750 +0.250 790 3,833 -153
May02 020328 78.600 79.000 77.825 78.700 +0.225 1,346 6,580 -91
Aug02 020328 81.550 81.800 80.825 81.750 +0.275 284 3,245 +88
Sep02 020328 81.350 81.800 80.800 81.800 +0.300 50 493 +30
Oct02 020328 81.350 81.475 81.100 81.450 unch 79 773 +36
Nov02 020328 82.250 82.250 81.850 82.100 -0.200 14 223 +8
Total Volume and Open Interest 2,778 16,444 -160
Lean Hogs(CME)
Apr02 020328 52.400 52.550 51.550 51.875 -0.675 3,735 9,198 -1,025
May02 020328 60.600 60.650 59.700 60.525 -0.225 349 3,501 -57
Jun02 020328 60.900 61.050 60.275 60.500 -0.325 3,836 15,802 +52
Jul02 020328 59.050 59.050 58.325 58.900 -0.200 710 2,678 +30
Aug02 020328 56.500 56.675 56.150 56.550 -0.350 309 1,576 +108
Oct02 020328 48.000 48.000 47.400 47.800 -0.200 322 1,242 -20
Dec02 020328 45.300 45.500 45.150 45.300 -0.100 214 1,056 +54
Feb03 020328 47.300 47.400 47.000 47.400 +0.100 24 318 +5
Total Volume and Open Interest 9,499 35,371 -853
Pork Bellies(CME)
May02 020328 76.400 76.700 75.250 75.825 -0.450 437 1,939 -54
Jul02 020328 77.400 77.750 76.400 76.850 -0.550 125 506 +55
Aug02 020328 75.750 75.750 75.550 75.550 -0.450 7 72 +4
Feb03 020328 70.250 70.250 70.250 70.250 unch 0 4 +0
Mar03 020328 70.250 70.250 70.250 70.250 unch 0 1 +0
Total Volume and Open Interest 569 2,522 +5
Cocoa(NYBOT)
May02 020328 1500 1514 1487 1494 -10 5,997 26,986 -351
Jul02 020328 1493 1498 1475 1482 -10 1,385 17,702 +722
Sep02 020328 1472 1478 1461 1462 -12 928 10,084 -125
Dec02 020328 1405 1405 1390 1394 -11 478 12,895 -49
Mar03 020328 1354 1356 1341 1341 -11 228 9,731 +128
May03 020328 1324 1324 1324 1324 -12 0 5,609 +0
Jul03 020328 1314 1314 1314 1314 -13 140 3,507 +140
Total Volume and Open Interest 9,478 98,229 +625
Coffee "C"(NYBOT)
May02 020328 55.50 57.40 55.05 57.20 +1.25 7,361 33,801 -101
Jul02 020328 57.10 59.30 57.00 59.20 +1.40 3,163 15,614 -125
Sep02 020328 58.60 60.60 58.60 60.60 +1.30 908 8,261 +189
Dec02 020328 59.80 61.60 59.80 61.60 +1.30 1,147 5,374 -307
Mar03 020328 60.25 62.10 60.25 62.10 +1.40 175 3,766 +22
May03 020328 60.60 62.50 60.60 62.10 +1.40 61 823 +31
Total Volume and Open Interest 12,839 67,957 -270
Orange Juice(NYBOT)
May02 020328 93.00 93.20 92.50 92.50 -0.60 710 14,617 +45
Jul02 020328 93.05 93.15 92.25 92.45 -0.70 404 4,262 +293
Sep02 020328 92.50 92.50 92.50 92.50 -0.20 0 1,153 +0
Nov02 020328 92.50 92.50 92.25 92.25 -0.35 7 1,682 -1
Jan03 020328 92.80 92.80 92.70 92.70 -0.25 110 1,416 +110
Total Volume and Open Interest 1,231 23,224 +447
Sugar #11(NYBOT)
May02 020328 5.96 6.01 5.83 5.93 -0.07 13,619 82,078 -1,776
Jul02 020328 5.24 5.31 5.22 5.25 -0.07 4,410 48,683 -63
Oct02 020328 5.30 5.36 5.28 5.31 -0.07 1,287 32,356 +409
Mar03 020328 5.64 5.73 5.61 5.65 -0.05 1,543 14,464 +481
May03 020328 5.67 5.70 5.67 5.67 -0.05 137 4,934 +26
Total Volume and Open Interest 21,743 199,170 -503
London Cocoa(LCE)
Mar02 020313 1193 1194 1181 1188 -6 2,594 1,965 -1,968
May02 020328 1194 1202 1186 1191 +1 1,124 34,249 -68
Jul02 020328 1220 1227 1211 1216 unch 603 43,322 -113
Sep02 020328 1170 1172 1156 1162 +1 195 28,149 -106
Dec02 020328 1097 1097 1080 1085 +2 202 16,104 +327
Mar03 020328 1056 1056 1033 1040 +4 417 28,624 +173
May03 020328 1042 1043 1034 1037 +4 5 3,969 +0
Total Volume and Open Interest 2,895 162,405 +461
London Coffee(LCE)
Mar02 020328 528.00 528.00 527.00 527.00 unch 185 1,915 +149
May02 020328 525.00 536.00 520.00 535.00 +17.00 1,814 30,243 -456
Jul02 020328 520.00 535.00 520.00 535.00 +15.00 1,595 28,094 +487
Sep02 020328 520.00 535.00 520.00 535.00 +15.00 1,788 23,163 +258
Nov02 020328 529.00 539.00 528.00 539.00 +16.00 1,457 12,369 +909
Jan03 020328 537.00 542.00 536.00 542.00 +15.00 197 4,421 +155
Total Volume and Open Interest 7,180 102,976 +1,509
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020328 209.50 209.50 206.30 207.50 -2.10 3,024 11,849 -1,218
Aug02 020328 190.20 191.00 188.00 189.00 -2.00 1,807 17,938 +1,013
Oct02 020328 175.00 176.00 175.00 175.00 -1.60 158 9,488 +0
Dec02 020328 175.00 176.50 175.00 176.50 -1.10 262 2,476 +259
Total Volume and Open Interest 5,251 45,455 +54
Cotton(NYBOT)
May02 020328 38.86 38.90 38.06 38.16 -1.23 5,057 24,021 -278
Jul02 020328 40.20 40.25 39.60 39.64 -1.24 1,597 20,089 +203
Oct02 020328 42.00 42.00 41.70 41.70 -0.92 30 726 +0
Dec02 020328 43.40 43.40 42.85 43.08 -0.94 706 16,297 -17
Mar03 020328 44.50 44.50 44.50 44.50 -0.90 20 1,681 +13
May03 020328 46.70 46.70 46.70 46.70 -1.00 6 1,313 +4
Total Volume and Open Interest 7,416 65,141 -75
Lumber(CME)
May02 020328 292.0 298.0 291.5 295.2 +1.9 655 1,582 -67
Jul02 020328 303.2 306.9 302.5 306.3 +1.6 216 486 -34
Sep02 020328 305.0 306.5 304.6 305.5 +0.6 18 146 +2
Nov02 020328 300.4 300.5 296.7 296.7 -3.2 7 50 +1
Total Volume and Open Interest 896 2,264 -98
Crude Oil(NYM)
May02 020328 26.05 26.38 25.58 26.31 +0.44 70,567 152,184 -1,207
Jun02 020328 26.10 26.45 25.70 26.37 +0.40 41,973 84,375 +6,711
Jul02 020328 26.10 26.37 25.71 26.32 +0.37 14,509 43,610 +1,576
Aug02 020328 25.90 26.15 25.63 26.13 +0.33 4,936 22,526 +197
Sep02 020328 25.80 26.00 25.52 25.92 +0.31 3,213 23,523 -255
Oct02 020328 25.50 25.69 25.40 25.69 +0.29 1,395 13,488 +66
Nov02 020328 25.16 25.46 24.85 25.46 +0.26 448 11,436 +91
Dec02 020328 25.05 25.23 24.72 25.23 +0.24 6,762 42,534 +737
Jan03 020328 24.65 24.99 24.65 24.99 +0.21 415 11,401 +175
Feb03 020328 24.40 24.77 24.40 24.77 +0.19 307 6,440 -153
Total Volume and Open Interest 149,272 495,620 +7,807
Heating Oil(NYM)
Apr02 020328 67.10 67.40 65.50 66.89 +0.17 19,337 7,677 -5,793
May02 020328 67.40 67.70 65.60 67.33 +0.29 16,798 47,978 +2,085
Jun02 020328 67.50 67.90 66.25 67.53 +0.34 6,372 18,322 +963
Jul02 020328 67.85 68.10 66.60 67.93 +0.34 2,728 14,473 +1,342
Aug02 020328 68.40 68.40 66.90 68.38 +0.29 2,057 12,370 -45
Sep02 020328 68.25 69.20 67.94 69.08 +0.29 1,856 8,327 +2
Oct02 020328 68.75 69.73 68.30 69.73 +0.29 235 5,815 -144
Nov02 020328 69.20 70.50 69.10 70.38 +0.29 211 4,988 +60
Dec02 020328 70.00 71.15 69.80 70.93 +0.29 1,847 12,266 +866
Jan03 020328 71.25 71.25 70.00 71.18 +0.29 731 5,873 -57
Total Volume and Open Interest 52,731 150,427 -591
Unleaded Gas(NYM)
Apr02 020328 82.60 83.00 80.80 82.49 +0.44 26,589 7,784 -8,975
May02 020328 82.95 83.70 81.40 83.26 +0.75 24,515 58,644 +1,655
Jun02 020328 82.30 83.20 81.00 82.85 +1.04 6,425 24,119 +1,297
Jul02 020328 80.90 81.25 79.60 81.25 +0.94 2,406 14,286 +397
Aug02 020328 78.70 79.10 78.10 79.10 +0.79 2,359 12,729 +614
Sep02 020328 76.40 76.40 76.40 76.40 +0.64 1,816 11,892 +25
Oct02 020328 71.25 72.50 71.25 72.45 +0.59 106 1,361 +1
Nov02 020328 69.75 70.90 69.75 70.90 +0.54 5 875 -1
Total Volume and Open Interest 64,489 133,931 -5,006
Natural Gas(NYM)
May02 020328 3.220 3.300 3.190 3.283 -0.007 51,839 64,450 +2,477
Jun02 020328 3.240 3.330 3.230 3.309 -0.006 8,629 32,734 -25
Jul02 020328 3.290 3.360 3.270 3.347 -0.006 5,744 26,401 +1,666
Aug02 020328 3.320 3.400 3.315 3.382 -0.004 3,595 35,298 +618
Sep02 020328 3.330 3.390 3.310 3.387 -0.004 2,222 25,905 +499
Oct02 020328 3.350 3.401 3.320 3.401 -0.003 3,687 47,451 +157
Nov02 020328 3.600 3.650 3.550 3.646 -0.005 2,812 33,298 +1,250
Dec02 020328 3.830 3.871 3.790 3.871 -0.013 856 27,474 +138
Total Volume and Open Interest 95,568 527,339 +67
Brent Crude Oil(IPE)
May02 020328 25.62 25.95 25.30 25.92 +0.48 31,896 83,053 +2,270
Jun02 020328 25.35 25.65 25.08 25.57 +0.32 24,834 72,182 +734
Jul02 020328 25.00 25.40 24.90 25.31 +0.27 5,656 30,792 +737
Aug02 020328 24.73 25.20 24.72 25.14 +0.28 850 12,709 +160
Sep02 020328 24.57 24.97 24.57 24.97 +0.29 423 8,601 -306
Oct02 020328 24.43 24.80 24.36 24.80 +0.29 134 8,949 -22
Nov02 020328 24.27 24.63 24.20 24.63 +0.29 418 5,566 -54
Dec02 020328 24.15 24.46 24.00 24.46 +0.29 4,274 26,847 -247
Total Volume and Open Interest 70,430 282,681 +3,709
Gas Oil(IPE)
Apr02 020328 201.00 203.50 199.50 201.50 +1.00 9,209 40,433 -1,085
May02 020328 202.75 205.00 201.50 203.25 +1.00 4,084 29,032 -407
Jun02 020328 204.25 206.75 203.75 205.25 +1.25 2,282 23,925 -1,041
Jul02 020328 206.50 207.75 206.00 207.00 +1.25 272 9,651 +77
Aug02 020328 208.50 208.50 208.50 208.50 +1.25 0 7,145 +0
Sep02 020328 210.00 210.00 210.00 210.00 +1.25 0 8,189 -903
Oct02 020328 210.50 211.25 210.50 211.25 +1.25 25 7,655 +0
Nov02 020328 211.50 211.50 211.50 211.50 +1.25 1 7,968 +0
Total Volume and Open Interest 15,926 190,680 -2,931
US Dollar Index(NYBOT)
Jun02 020328 118.86 119.22 118.86 119.06 +0.15 729 5,912 +210
Sep02 020328 119.45 119.48 119.45 119.48 +0.15 7 2,044 +7
Dec02 020328 119.77 119.77 119.77 119.77 +0.25 0 8 +0
Total Volume and Open Interest 736 7,964 +217
Australian Dollar(IMM)
Jun02 020328 52.97 53.20 52.85 53.09 +0.62 1,115 41,443 +949
Sep02 020328 52.75 52.75 52.75 52.75 +0.62 0 42 +0
Dec02 020328 52.41 52.41 52.41 52.41 +0.62 0 47 +0
Total Volume and Open Interest 1,115 41,560 +949
British Pound(IMM)
Jun02 020328 141.74 141.92 141.58 141.90 +0.08 6,714 24,247 -4,228
Sep02 020328 141.12 141.12 141.12 141.12 +0.08 1 934 -1
Dec02 020328 140.34 140.34 140.34 140.34 +0.08      
Total Volume and Open Interest 6,715 25,181 -4,229
Canadian Dollar(IMM)
Jun02 020328 62.62 62.75 62.58 62.69 +0.03 6,831 56,867 -140
Sep02 020328 62.55 62.64 62.52 62.62 +0.03 350 3,881 +44
Dec02 020328 62.50 62.59 62.48 62.56 +0.03 187 1,628 +105
Mar03 020328 62.48 62.50 62.48 62.50 +0.03 8 228 +4
Total Volume and Open Interest 7,379 62,757 +16
Japanese Yen(IMM)
Jun02 020328 75.77 75.93 75.67 75.67 +0.01 3,772 70,193 -1,164
Sep02 020328 76.11 76.14 76.11 76.14 +0.01 2 591 +1
Dec02 020328 76.75 76.75 76.75 76.75 +0.01 0 260 +0
Total Volume and Open Interest 3,774 71,220 -1,163
Swiss Franc(IMM)
Jun02 020328 59.51 59.59 59.34 59.43 -0.22 5,326 31,224 -1,934
Sep02 020328 59.53 59.53 59.53 59.53 -0.22 2 366 +1
Dec02 020328 59.66 59.66 59.66 59.66 -0.22 0 35 +0
Total Volume and Open Interest 5,328 31,625 -1,933
EuroFX(IMM)
Jun02 020328 86.96 87.04 86.73 86.82 -0.18 12,154 100,730 -2,819
Sep02 020328 86.75 86.75 86.50 86.59 -0.18 26 1,236 +34
Dec02 020328 86.43 86.43 86.43 86.43 -0.18 0 289 +0
Total Volume and Open Interest 12,180 102,267 -2,785
Mexican Peso(IMM)
Mar02 020318 11020.0 11027.0 11020.0 11027.0 +5.0 3,190 10,731 -1,583
Jun02 020328 10977.0 10977.0 10950.0 10967.0 -3.0 2,488 38,404 +1,523
Total Volume and Open Interest 2,627 41,683 +1,561
30-Year T-Bonds(CBOT)
Jun02 020328 98~29 99~07 97~22 98~05 -0~27 129,664 407,864 -5,281
Sep02 020328 97~29 97~29 96~22 97~04 -0~27 65 30,700 +41
Dec02 020328 96~06 96~09 96~06 96~09 -0~27 0 266 +0
Total Volume and Open Interest 129,729 438,830 -5,240
Municipal Bonds(CBOT)
Jun02 020328 101~14 101~18 100~21 101~01 -0~17 1,794 8,127 +334
Total Volume and Open Interest 1,794 8,127 +334
10-Year T-Notes(CBOT)
Jun02 020328 102~290 103~030 102~050 102~145 -0~150 157,641 661,669 -2,162
Sep02 020328 101~235 101~235 101~000 101~080 -0~155 93 6,519 +1
Total Volume and Open Interest 157,734 668,189 -2,161
5-Year T-Notes(CBOT)
Jun02 020328 103~275 104~035 103~175 103~235 -0~080 29,742 620,584 +3,432
Sep02 020328 102~225 102~225 102~180 102~215 -0~080 330 339 +330
Total Volume and Open Interest 30,072 620,923 +3,762
2 Year T-Notes(CBOT)
Jun02 020328 103~037 103~053 103~024 103~037 -0~011 6,530 89,060 +344
Total Volume and Open Interest 9,183 96,823 -1,025
3-Mth T-Bills(IMM)
Jun02 020328 97.80 97.80 97.79 97.79 -0.01 3 280 +0
Total Volume and Open Interest 3 280 +0
Eurodollars(IMM)
Jun02 020328 97.470 97.500 97.425 97.470 -0.010 82,579 749,643 -10,088
Sep02 020328 96.770 96.830 96.720 96.735 -0.060 104,480 651,846 -7,859
Dec02 020328 96.125 96.175 96.060 96.085 -0.060 112,634 757,239 -9,148
Mar03 020328 95.520 95.585 95.460 95.485 -0.065 57,277 413,401 -2,958
Jun03 020328 95.055 95.115 94.970 95.005 -0.070 38,546 316,997 +889
Sep03 020328 94.705 94.770 94.645 94.665 -0.070 22,933 237,146 +2,294
Dec03 020328 94.490 94.525 94.400 94.420 -0.080 15,918 188,686 +1,050
Mar04 020328 94.315 94.365 94.255 94.270 -0.070 18,459 137,809 +3,078
Jun04 020328 94.160 94.195 94.080 94.105 -0.075 10,266 124,504 +1,498
Sep04 020328 94.010 94.055 93.960 93.960 -0.080 9,189 114,980 +3,441
Dec04 020328 93.860 93.865 93.780 93.795 -0.085 7,848 91,882 +3,765
Mar05 020328 93.830 93.830 93.730 93.740 -0.085 7,202 85,574 +2,544
Total Volume and Open Interest 523,816 4,434,476 +374
3-Mth Euro-Yen(IMM)
Mar02 020318 99.86 99.86 99.86 99.86 -0.01 467 11,171 +0
Jun02 020328 99.90 99.90 99.89 99.90 unch 1,055 17,092 -110
Sep02 020328 99.88 99.88 99.88 99.88 unch 249 4,838 +759
Dec02 020328 99.86 99.86 99.85 99.85 -0.01 0 2,649 +0
Mar03 020328 99.82 99.83 99.82 99.83 +0.01 0 2,461 +101
Jun03 020328 99.82 99.82 99.82 99.82 +0.01 31 1,397 -19
Sep03 020328 99.78 99.78 99.76 99.76 unch 0 3,246 +6
Dec03 020328 99.69 99.69 99.69 99.69 unch 0 171 +0
Mar04 020328 99.63 99.63 99.63 99.63 +0.03 0 358 +0
Jun04 020328 99.53 99.53 99.53 99.53 unch 0 49 +0
Total Volume and Open Interest 1,335 32,295 +737
3-Mth Euro-Yen(SIMEX)
Jun02 020328 99.90 99.90 99.89 99.89 -0.01 6,264 104,923 +3,425
Sep02 020328 99.88 99.88 99.88 99.88 unch 3,870 39,498 +142
Dec02 020328 99.86 99.86 99.86 99.86 unch 1,306 26,012 +410
Mar03 020328 99.82 99.82 99.82 99.82 unch 221 26,628 +20
Jun03 020328 99.82 99.82 99.82 99.82 unch 501 31,666 +227
Sep03 020328 99.77 99.77 99.77 99.77 unch 64 21,877 +37
Dec03 020328 99.70 99.70 99.70 99.70 unch 0 8,443 +0
Mar04 020328 99.61 99.61 99.61 99.61 unch 0 12,002 +0
Total Volume and Open Interest 12,426 276,824 +4,461
German Euro-Bund(EUREX)
Jun02 020328 105.08 105.25 104.65 104.78 -0.25 618,223 622,367 +11,450
Sep02 020328 104.80 104.82 104.46 104.46 -0.25 2,153 7,297 +1,019
Dec02 020328 104.32 104.32 104.32 104.32 -0.25 1,459 1,077 +1,077
Total Volume and Open Interest 621,835 630,741 +13,546
German Euro-Bobl(EUREX)
Jun02 020328 104.19 104.31 103.94 103.98 -0.18 308,868 508,528 +9,400
Sep02 020328 103.85 103.85 103.64 103.64 -0.18 602 2,546 +355
Dec02 020328 103.26 103.26 103.26 103.26 -0.18      
Total Volume and Open Interest 309,470 511,074 +9,755
Long Gilt(LIFFE)
Jun02 020328 111~10 111~17 110~26 110~30 -0~14 53,117 80,414 -53
Sep02 020328 110~12 110~12 110~12 110~12 -0~14      
Total Volume and Open Interest 53,117 80,414 -9,930
3-Mth Short Sterling(LIFFE)
Jun02 020328 95.52 95.55 95.49 95.52 unch 19,908 0 +0
Sep02 020328 95.07 95.12 95.01 95.05 -0.02 24,564 0 +0
Dec02 020328 94.66 94.72 94.60 94.64 -0.02 19,039 0 +0
Total Volume and Open Interest 88,012    
3-Mth Euribor(LIFFE)
Jun02 020328 96.360 96.395 96.345 96.360 unch 68,259 535,137 -10,630
Sep02 020328 96.010 96.055 95.980 96.005 -0.015 68,532 405,054 -859
Dec02 020328 95.635 95.675 95.585 95.625 -0.015 60,929 371,978 -2,009
Total Volume and Open Interest 275,413 1,963,684 -8,711
3-Mth Aus T-Bills(SFE)
Jun02 020328 94.88 94.89 94.86 94.88 unch 10,029 224,409 +7,425
Sep02 020328 94.45 94.49 94.44 94.48 +0.02 3,865 91,684 +2,029
Dec02 020328 94.14 94.17 94.13 94.17 +0.03 1,841 55,832 +1,047
Mar03 020328 93.92 93.96 93.92 93.95 +0.04 667 24,465 +248
Jun03 020328 93.74 93.78 93.74 93.78 +0.04 520 16,653 +455
Sep03 020328 93.61 93.65 93.61 93.65 +0.03 871 13,921 +474
Dec03 020328 93.53 93.57 93.53 93.57 +0.03 38 9,206 +38
Mar04 020328 93.54 93.55 93.52 93.52 +0.02 47 5,480 +47
Jun04 020328 93.50 93.50 93.49 93.49 +0.02 0 2,681 +0
Sep04 020328 93.46 93.46 93.46 93.46 +0.02 43 1,406 +0
Total Volume and Open Interest 17,921 447,348 +11,763
10-Year Aus T-Bonds(SFE)
Jun02 020328 93.57 93.60 93.56 93.59 +0.00 1,203 192,271 +0
Sep02 020328 93.53 93.53 93.53 93.53 +0.01      
Total Volume and Open Interest 9,284 192,271 +6,158
3-Year Aus T-Bonds(SFE)
Jun02 020328 93.97 93.99 93.96 93.99 unch 36,712 436,051 +34,212
Sep02 020328 93.89 93.89 93.89 93.89 unch      
Total Volume and Open Interest 36,712 436,051 +34,212
Gold(CMX)
Apr02 020328 302.7 303.5 300.5 302.6 +0.4 24,896 8,734 -12,520
Jun02 020328 304.3 304.7 301.5 303.7 +0.4 61,155 98,116 +14,543
Aug02 020328 305.2 305.5 302.7 304.6 +0.4 419 5,089 +1
Oct02 020328 305.5 305.5 305.5 305.5 +0.4 14 3,776 +0
Dec02 020328 306.5 307.7 305.0 306.6 +0.5 1,149 13,048 +58
Feb03 020328 307.2 307.7 307.2 307.7 +0.5 13 5,998 +1
Total Volume and Open Interest 88,327 150,390 +1,911
Silver(CMX)
May02 020328 469.5 470.5 464.0 465.0 -3.0 15,363 49,492 +700
Jul02 020328 471.0 471.5 466.0 466.6 -2.9 2,108 13,341 +1,050
Sep02 020328 470.5 470.5 467.6 467.6 -2.9 27 1,885 +3
Dec02 020328 474.5 475.0 469.0 469.1 -2.9 210 7,404 +54
Mar03 020328 474.5 477.0 471.3 471.3 -2.9 26 1,179 +5
Total Volume and Open Interest 17,771 76,135 +1,658
Platinum(NYM)
Apr02 020328 518.0 522.0 516.0 521.7 +4.1 588 541 -223
Jul02 020328 514.0 520.0 513.0 518.7 +5.1 698 6,320 +364
Oct02 020328 512.7 512.7 512.7 512.7 +5.1 8 61 +1
Total Volume and Open Interest 1,294 6,923 +142
Palladium(NYME)
Jun02 020328 386.00 389.80 385.50 388.90 +0.40 211 1,074 +21
Sep02 020328 387.90 387.90 387.90 387.90 +0.40 31 50 +30
Total Volume and Open Interest 242 1,124 +51
Copper(CMX)
May02 020328 75.30 76.45 75.20 76.35 +1.20 5,419 41,212 +117
Jul02 020328 75.95 77.15 75.80 77.00 +1.25 317 9,346 -329
Sep02 020328 77.00 77.50 77.00 77.50 +1.25 139 7,217 -1,877
Dec02 020328 77.10 78.20 77.10 78.20 +1.25 176 7,396 -3
Mar03 020328 78.80 78.80 78.80 78.80 +1.25 4 1,591 -170
Total Volume and Open Interest 7,298 78,708 -2,649
DJIA Index(CBOT)
Mar02 020314 10535 10555 10480 10524 +22 4,277 19,700 -388
Jun02 020328 10455 10509 10370 10374 -56 15,514 26,694 +77
Sep02 020328 10473 10505 10396 10396 -56 1 402 -4
Dec02 020328 10530 10530 10436 10436 -56 0 175 +0
Total Volume and Open Interest 15,515 27,271 +73
S & P 500(CME)
Jun02 020328 1148.50 1156.80 1144.00 1149.20 +4.20 49,500 475,790 -12
Sep02 020328 1155.50 1155.50 1152.70 1152.70 +4.20 1,446 19,860 +258
Dec02 020328 1158.40 1158.40 1158.40 1158.40 +4.30 1,201 1,914 +999
Mar03 020328 1166.20 1166.20 1166.20 1166.20 +4.30 0 82 +0
Total Volume and Open Interest 52,147 497,768 +1,245
S & P 500 E-Mini(Globex)
Jun02 020328 1144.50 1156.75 1143.25 1149.25 +4.25 265,959 115,225 +4,427
Sep02 020328 1154.75 1155.75 1152.00 1152.75 +4.25 2 8 +0
Total Volume and Open Interest 265,961 115,233 +4,427
NASDAQ 100(CME)
Jun02 020328 1453.00 1468.00 1449.00 1459.50 +21.50 10,982 45,722 +356
Sep02 020328 1469.50 1469.50 1469.50 1469.50 +21.50 0 28 +0
Dec02 020328 1479.50 1479.50 1479.50 1479.50 +21.50 0 5 +0
Total Volume and Open Interest 10,982 45,755 +356
NASDAQ 100 E-Mini(GLOBEX)
Jun02 020328 1435.5 1468.0 1434.5 1459.5 +21.5 148,223 75,791 +4,545
Sep02 020328 1469.5 1469.5 1469.5 1469.5 +21.5 3 2 +0
Total Volume and Open Interest 148,226 75,793 +4,545
NYSE Composite(NYBOT)
Jun02 020328 600.50 603.50 599.80 601.00 +0.50 261 4,627 +9
Sep02 020328 602.00 602.00 602.00 602.00 +0.50 0 410 +0
Dec02 020328 603.00 603.00 603.00 603.00 +0.50 0 200 +0
Total Volume and Open Interest 261 5,237 +9
S & P Midcap 400(CME)
Jun02 020328 542.00 545.00 540.00 542.45 +2.95 1,025 13,612 -132
Sep02 020328 546.45 546.45 546.45 546.45 +2.95      
Dec02 020328 550.45 550.45 550.45 550.45 +2.95      
Total Volume and Open Interest 1,025 13,612 -132
Russell 2000(CME)
Jun02 020328 507.00 511.50 503.50 507.50 +1.75 2,125 27,640 +180
Sep02 020328 509.40 509.40 509.40 509.40 +1.75      
Dec02 020328 511.40 511.40 511.40 511.40 +1.75      
Total Volume and Open Interest 2,125 27,640 +180
Value Line(KCBT)
Jun02 020328 1314.00 1320.50 1310.00 1312.00 +2.50 113 363 +71
Total Volume and Open Interest 113 363 +71
Nikkei 225(CME)
Jun02 020328 11305 11385 11280 11360 +95 1,364 16,123 +93
Sep02 020328 11385 11385 11385 11385 +95 0 3 +0
Total Volume and Open Interest 1,364 16,135 +93
Nikkei 225(SIMEX)
Jun02 020328 11210 11370 11210 11285 unch 9,958 86,791 -873
Sep02 020328 11285 11285 11285 11285 unch 0 275 -71
Dec02 020328 11260 11260 11260 11260 unch      
Total Volume and Open Interest 9,958 87,369 -944
CAC 40(MATIF)
Mar02 020328 4624.0 4685.0 4615.0 4681.0 +44.5 227,971 551,714 -4,751
Apr02 020328 4628.5 4701.0 4600.0 4685.0 +70.0 151,990 325,025 +146,073
May02 020328 4656.0 4656.0 4656.0 4656.0 +69.5 0 1,683 +0
Total Volume and Open Interest 391,625 986,245 +151,130
DAX Index(EUREX)
Jun02 020328 5396.0 5470.0 5395.0 5396.0 +4.0 43,162 182,707 -428
Sep02 020328 5490.0 5509.0 5445.5 5445.5 +3.0 126 3,536 +91
Dec02 020328 5552.5 5552.5 5500.0 5500.0 +4.0 68 572 +57
Total Volume and Open Interest 43,356 186,815 -280
FT-SE 100(LIFFE)
Jun02 020328 5250.00 5308.00 5241.00 5276.00 +38.00 31,850 352,732 +2,138
Sep02 020328 5268.00 5322.50 5267.00 5295.50 +39.00 89 6,500 +37
Dec02 020328 5321.00 5360.50 5321.00 5344.50 +40.50 311 5,574 +0
Total Volume and Open Interest 32,266 365,397 +2,161
SPI 200(SFE)
Mar02 020328 3418.0 3427.0 3395.0 3396.0 -19.0 37,051 126,695 -25,758
Jun02 020328 3440.0 3440.0 3403.0 3412.0 -18.0 30,822 121,630 +28,607
Sep02 020328 3426.0 3426.0 3426.0 3426.0 -18.0 0 1,097 +0
Total Volume and Open Interest 67,954 250,563 +2,903
GSCI(CME)
Apr02 020328 199.20 201.90 198.60 201.60 +0.85 55 21,308 -7
May02 020328 202.30 202.30 202.30 202.30 +1.50 0 14 +0
Jun02 020328 202.80 202.80 202.80 202.80 +1.50      
Total Volume and Open Interest 55 21,322 -7
Bridge CRB Index(NYBOT)
Apr02 020328 203.80 204.50 203.80 204.00 -0.25 25 239 +8
Jun02 020328 205.05 205.40 205.05 205.40 -0.25 6 148 +1
Aug02 020328 207.00 207.00 206.80 206.80 -0.25 1 51 +0
Total Volume and Open Interest 32 439 +9
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

Main Menu

MRCI Online

Free Links

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php