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 February 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020214 440.00 440.00 435.75 436.25 -3.25 37,326 54,425 -1,417
May02 020214 444.00 444.00 440.00 440.25 -3.75 12,035 55,434 +1,399
Jul02 020214 448.50 448.50 444.75 445.25 -2.25 3,852 36,048 +454
Aug02 020214 448.00 448.50 445.50 445.50 -2.25 864 4,225 +29
Sep02 020214 448.00 448.50 447.00 447.00 -1.50 131 1,242 +67
Nov02 020214 453.50 454.00 451.00 451.25 -1.00 4,267 18,065 +1,795
Jan03 020214 460.00 460.00 457.75 458.00 -1.25 183 1,167 +85
Total Volume and Open Interest 58,862 171,334 +2,616
Soybean Meal(CBOT)
Mar02 020214 149.50 149.90 148.80 148.90 -1.00 8,701 30,790 -1,021
May02 020214 148.00 148.40 147.40 147.60 -0.80 4,523 34,777 +68
Jul02 020214 148.30 148.70 147.80 148.20 -0.60 2,044 29,015 +191
Aug02 020214 148.30 148.70 147.90 147.90 -1.00 633 9,876 -86
Sep02 020214 148.10 148.40 147.70 147.70 -0.80 175 8,751 +91
Oct02 020214 147.80 147.80 147.00 147.00 -0.60 252 5,959 +55
Dec02 020214 148.40 148.60 148.00 148.20 -0.30 1,025 16,662 +398
Jan03 020214 148.50 149.20 148.10 148.20 -0.30 112 1,642 +110
Total Volume and Open Interest 17,685 138,490 +33
Soybean Oil(CBOT)
Mar02 020214 15.65 15.65 15.35 15.40 -0.26 9,513 47,575 -1,600
May02 020214 15.84 15.84 15.57 15.62 -0.23 5,238 47,098 +1,630
Jul02 020214 16.07 16.07 15.83 15.84 -0.25 2,013 30,983 +406
Aug02 020214 16.17 16.17 15.91 15.91 -0.27 490 9,230 +106
Sep02 020214 16.29 16.29 16.03 16.03 -0.27 154 6,444 +112
Oct02 020214 16.25 16.25 16.13 16.13 -0.27 130 3,567 +84
Dec02 020214 16.65 16.67 16.42 16.42 -0.25 505 8,985 +93
Jan03 020214 16.70 16.70 16.58 16.58 -0.19 90 1,087 +90
Total Volume and Open Interest 18,316 159,539 +1,104
Canola(WCE)
Mar02 020214 337.5 337.6 334.5 335.5 -3.0 3,488 15,154 -1,276
May02 020214 337.0 337.0 334.0 334.2 -3.9 2,666 23,248 +562
Jul02 020214 335.0 335.2 334.0 334.1 -3.6 624 7,312 -207
Sep02 020214 321.5 321.5 321.5 321.5 unch 0 1 +0
Nov02 020214 324.0 324.0 321.0 321.3 -3.2 839 13,493 -26
Total Volume and Open Interest 7,617 59,208 -947
Corn(CBOT)
Mar02 020214 209.75 209.75 206.00 206.75 -2.00 50,740 190,370 -11,078
May02 020214 216.50 216.50 213.25 214.00 -1.75 16,300 115,389 +3,928
Jul02 020214 222.25 222.50 219.75 220.25 -1.50 3,917 69,861 +983
Sep02 020214 227.50 227.50 226.25 226.50 -0.75 1,287 23,158 +92
Dec02 020214 235.00 235.25 234.25 234.75 unch 3,604 53,234 +451
Mar03 020214 243.00 243.00 241.75 242.50 unch 314 6,951 +203
Total Volume and Open Interest 76,333 464,633 -5,329
Wheat(CBOT)
Mar02 020214 282.00 282.75 280.50 280.75 -1.50 13,876 54,209 -2,334
May02 020214 288.50 289.00 286.75 287.00 -2.25 5,300 28,394 +2,461
Jul02 020214 292.00 292.75 289.50 289.75 -2.25 3,195 23,811 +675
Sep02 020214 296.25 296.25 294.00 294.25 -2.25 73 4,765 -20
Dec02 020214 306.50 306.50 304.00 304.25 -2.25 853 7,450 +267
Total Volume and Open Interest 23,307 119,151 +1,051
Wheat(KCBT)
Mar02 020214 284.75 285.00 284.00 285.00 -0.25 3,656 30,709 -985
May02 020214 291.75 291.75 290.50 291.00 -1.25 1,551 16,629 +762
Jul02 020214 297.75 297.75 296.75 296.75 -1.25 981 16,093 -102
Sep02 020214 304.25 304.25 303.50 303.50 -1.25 18 2,484 -7
Dec02 020214 314.00 314.00 313.50 313.50 -1.50 132 4,598 -19
Total Volume and Open Interest 6,338 70,612 -351
Wheat(MGE)
Mar02 020214 299.50 299.75 297.75 298.25 -1.50 1,119 12,925 -517
May02 020214 307.25 307.75 305.00 305.50 -2.00 625 6,612 +114
Jul02 020214 314.50 314.50 312.00 312.25 -2.25 39 3,171 -4
Sep02 020214 320.00 320.00 317.00 317.00 -3.75 5 1,540 -68
Dec02 020214 330.00 330.00 325.00 325.00 -5.00 42 1,021 +38
Total Volume and Open Interest 1,830 25,381 -437
Oats(CBOT)
Mar02 020214 203.75 207.25 203.75 206.75 +2.50 389 6,594 +21
May02 020214 187.00 187.75 186.50 187.00 unch 84 3,026 +48
Jul02 020214 163.00 164.00 163.00 163.00 -0.25 26 1,438 +9
Sep02 020214 141.00 141.00 141.00 141.00 +0.50 3 165 +2
Total Volume and Open Interest 556 13,232 +108
Rough Rice(CBOT)
Mar02 020214 3.73 3.74 3.70 3.72 -0.01 161 3,987 -100
May02 020214 3.95 3.95 3.92 3.94 unch 220 1,404 +4
Jul02 020214 4.15 4.15 4.15 4.15 unch 16 466 +6
Sep02 020214 4.34 4.34 4.34 4.34 unch 21 155 -10
Total Volume and Open Interest 443 6,634 -78
Live Cattle(CME)
Feb02 020214 73.800 74.475 73.800 74.125 +0.450 4,511 6,945 -1,180
Apr02 020214 75.950 76.325 75.900 76.025 +0.100 5,786 43,165 -217
Jun02 020214 71.050 71.300 71.025 71.075 +0.025 2,360 20,638 +385
Aug02 020214 70.775 71.000 70.750 70.875 +0.100 849 12,712 +363
Oct02 020214 72.325 72.500 72.100 72.350 +0.025 306 5,817 +108
Dec02 020214 72.950 73.100 72.750 72.750 -0.250 75 2,177 -5
Total Volume and Open Interest 13,986 92,062 -511
Feeder Cattle(CME)
Mar02 020214 83.100 83.200 82.675 82.800 -0.125 1,864 5,383 -174
Apr02 020214 83.575 83.750 83.350 83.375 -0.125 1,168 3,482 +162
May02 020214 83.700 83.975 83.600 83.600 -0.050 428 2,430 +129
Aug02 020214 85.200 85.500 85.150 85.250 unch 268 1,801 -6
Sep02 020214 85.300 85.300 85.150 85.150 -0.125 22 333 +1
Oct02 020214 85.375 85.375 85.100 85.100 -0.200 27 280 +9
Nov02 020214 85.750 85.750 85.750 85.750 unch 18 133 +2
Total Volume and Open Interest 3,795 13,847 +123
Lean Hogs(CME)
Feb02 020214 54.300 54.300 54.000 54.075 -0.050 866 2,189 -99
Apr02 020214 60.450 60.475 59.700 59.750 -0.525 4,905 19,496 -694
May02 020214 66.450 66.700 66.000 66.000 -0.600 297 2,173 +61
Jun02 020214 66.700 66.800 66.250 66.450 -0.100 703 4,314 -120
Jul02 020214 63.450 63.500 62.800 62.900 -0.500 216 1,563 +110
Aug02 020214 60.800 61.000 60.450 60.450 -0.450 67 864 +17
Oct02 020214 52.050 52.150 51.400 51.400 -1.000 116 802 +62
Dec02 020214 50.300 50.300 49.350 49.350 -0.600 51 472 +42
Total Volume and Open Interest 7,221 31,889 -621
Pork Bellies(CME)
Feb02 020214 75.075 75.500 74.400 74.500 -1.525 22 285 -9
Mar02 020214 76.175 76.175 74.350 74.425 -1.750 576 1,312 -6
May02 020214 77.650 77.700 76.400 76.400 -1.250 120 928 +35
Jul02 020214 78.250 78.250 77.300 77.300 -0.300 20 186 -4
Aug02 020214 76.500 76.500 76.500 76.500 unch 0 26 +0
Total Volume and Open Interest 738 2,737 +16
Cocoa(NYBOT)
Mar02 020214 1462 1462 1430 1450 -16 8,075 2,230 -5,812
May02 020214 1455 1460 1431 1453 -5 5,654 35,050 +2,496
Jul02 020214 1429 1445 1426 1441 -3 3,058 14,006 +1,151
Sep02 020214 1413 1418 1413 1418 -3 124 8,517 -1
Dec02 020214 1348 1360 1347 1355 -2 25 9,886 +20
Mar03 020214 1300 1300 1290 1294 -3 183 10,008 -1
May03 020214 1270 1282 1270 1282 -3 30 4,204 +4
Total Volume and Open Interest 18,061 96,043 -2,190
Coffee "C"(NYBOT)
Mar02 020214 43.40 44.10 43.30 43.75 +0.35 9,108 18,282 -4,817
May02 020214 46.50 46.80 46.40 46.55 +0.25 7,105 25,341 +2,799
Jul02 020214 48.90 49.35 48.85 48.95 +0.20 1,470 10,977 +156
Sep02 020214 51.20 51.45 51.00 51.00 +0.20 1,072 6,552 +308
Dec02 020214 53.40 53.70 53.20 53.20 +0.10 791 4,807 +336
Mar03 020214 55.40 55.50 54.70 54.70 -0.30 496 2,572 +295
Total Volume and Open Interest 20,080 68,746 -885
Orange Juice(NYBOT)
Mar02 020214 88.50 90.10 88.10 90.00 +2.50 1,735 8,823 -589
May02 020214 88.75 89.40 88.30 89.25 +1.55 1,244 5,722 +572
Jul02 020214 89.50 90.25 89.50 90.25 +1.55 13 757 +0
Sep02 020214 90.25 91.00 90.25 91.00 +1.45 10 220 +0
Nov02 020214 91.70 91.70 91.70 91.70 +1.15 0 1,429 +0
Total Volume and Open Interest 3,002 17,306 -17
Sugar #11(NYBOT)
Mar02 020214 6.32 6.36 6.19 6.26 -0.02 14,652 55,051 -5,572
May02 020214 5.74 5.75 5.56 5.62 -0.06 12,014 61,996 +4,324
Jul02 020214 5.30 5.32 5.15 5.19 -0.07 2,278 41,223 -92
Oct02 020214 5.50 5.50 5.35 5.39 -0.05 2,092 27,658 -116
Mar03 020214 5.92 5.92 5.78 5.81 -0.04 997 10,409 +134
Total Volume and Open Interest 32,360 208,721 -1,113
London Cocoa(LCE)
Mar02 020214 1096 1103 1082 1095 +2 1,853 40,271 -1,324
May02 020214 1113 1121 1098 1113 +3 1,666 38,627 +740
Jul02 020214 1131 1138 1116 1130 +3 139 36,079 +56
Sep02 020214 1122 1124 1105 1118 +3 157 14,281 -6
Dec02 020214 1048 1050 1030 1045 +5 185 13,524 +161
Mar03 020214 1005 1005 990 1000 +2 169 13,166 +22
May03 020214 990 990 990 990 +2 218 2,407 +214
Total Volume and Open Interest 4,606 164,186 +75
London Coffee(LCE)
Mar02 020214 376.00 389.00 376.00 388.00 +10.00 3,645 30,972 -1,503
May02 020214 388.00 398.00 388.00 397.00 +9.00 2,191 31,340 +905
Jul02 020214 402.00 410.00 401.00 409.00 +7.00 808 21,715 +690
Sep02 020214 416.00 424.00 415.00 423.00 +7.00 1,449 17,842 +511
Nov02 020214 427.00 435.00 425.00 434.00 +7.00 881 8,318 +218
Jan03 020214 434.00 444.00 434.00 444.00 +8.00 766 3,414 +329
Total Volume and Open Interest 9,916 114,345 +1,318
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020214 214.50 214.60 211.50 212.50 -1.20 2,768 19,967 +738
Aug02 020214 196.10 196.60 194.00 194.50 -2.00 314 15,476 +75
Oct02 020214 179.90 179.90 178.00 178.90 -1.10 519 7,450 +301
Dec02 020214 181.30 181.30 179.10 179.10 -1.10 112 1,909 +1
Total Volume and Open Interest 7,761 50,532 -1,096
Cotton(NYBOT)
Mar02 020214 36.00 36.87 35.80 36.31 +0.61 13,515 12,984 -3,426
May02 020214 37.50 38.35 37.40 37.81 +0.50 14,829 22,751 +2,209
Jul02 020214 38.85 39.80 38.80 39.28 +0.53 2,737 13,626 -171
Oct02 020214 41.60 41.60 41.45 41.45 +0.60 61 535 -2
Dec02 020214 42.41 43.25 42.41 42.80 +0.53 1,762 12,169 +450
Mar03 020214 44.40 44.40 44.35 44.35 +0.56 40 1,324 +33
Total Volume and Open Interest 32,981 65,385 -874
Lumber(CME)
Mar02 020214 293.0 298.2 292.5 298.2 +10.0 458 1,557 -72
May02 020214 296.0 303.0 296.0 303.0 +10.0 318 637 +87
Jul02 020214 299.9 307.4 299.9 306.2 +7.9 21 83 +2
Sep02 020214 304.0 307.5 304.0 307.5 +5.1 0 11 +0
Total Volume and Open Interest 800 2,297 +19
Crude Oil(NYM)
Mar02 020214 21.40 21.52 21.05 21.23 +0.05 99,165 67,102 -18,521
Apr02 020214 21.75 21.80 21.40 21.52 unch 69,832 107,429 +2,842
May02 020214 21.75 21.90 21.55 21.63 +0.01 16,350 46,880 +819
Jun02 020214 21.82 21.85 21.55 21.62 unch 12,887 35,126 +47
Jul02 020214 21.72 21.75 21.52 21.56 -0.02 2,042 20,040 -321
Aug02 020214 21.60 21.69 21.46 21.51 -0.03 1,841 16,533 -254
Sep02 020214 21.50 21.65 21.37 21.46 -0.04 2,696 17,511 -23
Oct02 020214 21.50 21.50 21.43 21.43 -0.04 1,461 12,204 +1
Nov02 020214 21.40 21.40 21.40 21.40 -0.04 153 9,846 -110
Dec02 020214 21.55 21.55 21.35 21.37 -0.04 7,749 36,054 +1,119
Total Volume and Open Interest 220,897 459,215 -14,887
Heating Oil(NYM)
Mar02 020214 56.00 56.15 55.10 55.62 +0.22 20,087 41,720 -4,766
Apr02 020214 56.25 56.45 55.55 55.84 +0.02 9,904 34,997 -215
May02 020214 56.40 56.40 55.80 55.94 +0.02 1,973 14,480 +241
Jun02 020214 56.50 56.70 56.00 56.24 +0.02 1,458 19,563 -529
Jul02 020214 56.85 56.90 56.60 56.69 +0.02 493 9,267 -162
Aug02 020214 57.20 57.40 57.20 57.39 +0.02 259 9,472 +90
Sep02 020214 58.40 58.40 58.10 58.24 +0.02 537 7,396 +355
Oct02 020214 59.00 59.09 59.00 59.09 +0.02 136 5,628 +4
Nov02 020214 59.84 59.84 59.84 59.84 +0.02 12 4,033 -166
Dec02 020214 60.54 60.54 60.54 60.54 +0.02 487 11,749 -155
Total Volume and Open Interest 35,871 173,275 -5,135
Unleaded Gas(NYM)
Mar02 020214 61.40 61.50 59.80 60.26 -0.64 23,668 32,143 -4,183
Apr02 020214 68.35 68.50 66.80 67.32 -0.62 15,687 36,047 +957
May02 020214 69.00 69.00 67.80 68.02 -0.52 4,324 20,495 -371
Jun02 020214 68.80 68.80 68.15 68.22 -0.42 1,783 16,156 +122
Jul02 020214 67.90 67.90 67.67 67.67 -0.39 637 11,264 +355
Aug02 020214 67.10 67.10 66.35 66.47 -0.32 402 11,686 +195
Sep02 020214 65.10 65.10 64.57 64.57 -0.32 238 11,256 +175
Oct02 020214 61.77 61.77 61.77 61.77 -0.27 63 605 +17
Total Volume and Open Interest 47,025 140,950 -2,710
Natural Gas(NYM)
Mar02 020214 2.220 2.245 2.180 2.186 -0.059 47,706 64,592 -7,423
Apr02 020214 2.305 2.310 2.240 2.246 -0.064 12,893 44,088 -4,821
May02 020214 2.355 2.380 2.328 2.328 -0.060 4,195 28,350 -6,386
Jun02 020214 2.435 2.455 2.400 2.405 -0.053 2,597 28,603 -1,319
Jul02 020214 2.500 2.510 2.476 2.476 -0.047 4,608 20,780 -1,153
Aug02 020214 2.560 2.580 2.533 2.533 -0.047 6,248 29,219 +7
Sep02 020214 2.570 2.575 2.539 2.539 -0.048 2,029 20,351 -335
Oct02 020214 2.605 2.610 2.571 2.571 -0.047 4,525 40,291 +225
Total Volume and Open Interest 93,337 483,688 -30,826
Brent Crude Oil(IPE)
Apr02 020214 21.05 21.40 20.80 20.82 -0.10 62,636 65,742 +2,471
May02 020214 21.00 21.37 20.97 20.98 -0.07 13,199 43,558 +1,607
Jun02 020214 20.80 21.10 20.79 20.80 -0.01 5,903 37,958 -313
Jul02 020214 20.72 20.95 20.69 20.69 -0.01 2,380 12,960 +183
Aug02 020214 20.70 20.92 20.63 20.67 -0.01 218 8,348 -57
Sep02 020214 20.68 20.71 20.61 20.65 -0.01 93 7,890 -121
Oct02 020214 20.66 20.76 20.62 20.62 -0.01 63 6,748 -100
Nov02 020214 20.64 20.77 20.57 20.59 -0.01 344 3,034 +85
Total Volume and Open Interest 109,591 256,201 +198
Gas Oil(IPE)
Mar02 020214 171.00 173.75 170.00 170.25 +1.00 14,832 35,880 -4,038
Apr02 020214 172.25 174.75 171.75 172.25 +1.75 7,785 23,147 +2,783
May02 020214 173.50 176.00 173.50 173.50 +2.00 610 7,483 +72
Jun02 020214 175.25 177.50 175.25 175.25 +2.00 2,004 22,170 +789
Jul02 020214 177.25 177.25 177.00 177.00 +2.00 519 5,071 +374
Aug02 020214 178.75 179.50 178.50 178.75 +2.00 232 4,020 -509
Sep02 020214 181.50 181.75 180.50 180.50 +2.00 25 5,282 -750
Oct02 020214 183.50 183.50 182.25 182.25 +2.00 1,333 6,129 +320
Total Volume and Open Interest 31,998 155,632 -2,731
US Dollar Index(NYBOT)
Mar02 020214 118.90 119.12 118.57 118.57 -0.39 390 7,477 -49
Jun02 020214 119.51 119.51 119.10 119.10 -0.39 28 2,253 -5
Sep02 020214 119.53 119.53 119.53 119.53 -0.39 0 2 +0
Total Volume and Open Interest 418 9,737 -54
Australian Dollar(IMM)
Mar02 020214 51.46 51.72 51.30 51.53 +0.71 1,673 24,270 +1,114
Jun02 020214 51.33 51.33 51.23 51.23 +0.69 1 680 +1
Sep02 020214 50.93 50.93 50.93 50.93 +0.67 0 3 +0
Total Volume and Open Interest 1,674 24,976 +1,115
British Pound(IMM)
Mar02 020214 142.48 142.90 142.38 142.84 +0.20 5,106 28,745 -1,929
Jun02 020214 141.70 142.14 141.70 142.14 +0.22 38 756 +11
Sep02 020214 141.44 141.44 141.44 141.44 +0.24 2 2 +2
Total Volume and Open Interest 5,146 29,503 -1,916
Canadian Dollar(IMM)
Mar02 020214 62.90 63.04 62.74 62.78 -0.07 2,941 61,744 -1,027
Jun02 020214 62.85 63.00 62.66 62.74 -0.07 170 5,010 -5
Sep02 020214 62.82 62.87 62.73 62.73 -0.07 3 1,773 +1
Dec02 020214 62.85 62.93 62.74 62.74 -0.07 13 1,112 -2
Total Volume and Open Interest 3,146 69,746 -1,033
Japanese Yen(IMM)
Mar02 020214 75.78 75.92 75.58 75.83 +0.66 7,518 93,536 -23
Jun02 020214 76.11 76.25 75.98 76.18 +0.66 432 21,381 +147
Sep02 020214 76.40 76.58 76.40 76.58 +0.66 1 106 +1
Total Volume and Open Interest 7,951 115,441 +125
Swiss Franc(IMM)
Mar02 020214 58.66 58.98 58.60 58.90 +0.06 11,702 45,129 +3,397
Jun02 020214 58.68 59.02 58.68 58.93 +0.06 30 744 +15
Sep02 020214 58.99 58.99 58.99 58.99 +0.06 0 2 +0
Total Volume and Open Interest 11,732 45,908 +3,412
EuroFX(IMM)
Mar02 020214 86.85 87.35 86.81 87.28 +0.25 10,487 102,328 +107
Jun02 020214 86.57 87.03 86.56 86.97 +0.25 172 5,124 -9
Sep02 020214 86.50 86.71 86.50 86.71 +0.25 0 91 +0
Total Volume and Open Interest 10,662 107,788 +99
Mexican Peso(IMM)
Mar02 020214 10950.0 10965.0 10930.0 10947.0 -10.0 3,306 33,167 +560
Jun02 020214 10760.0 10765.0 10750.0 10752.0 -10.0 687 3,194 +236
Total Volume and Open Interest 4,021 37,949 +808
30-Year T-Bonds(CBOT)
Mar02 020214 102~26 103~20 102~18 103~12 +0~21 219,202 444,161 -2,303
Jun02 020214 101~17 102~13 101~15 102~06 +0~21 21,083 53,377 +6,772
Sep02 020214 101~04 101~04 101~04 101~04 +0~21 4,910 7,138 +2,945
Total Volume and Open Interest 245,195 504,861 +7,414
Municipal Bonds(CBOT)
Mar02 020214 103~15 104~09 103~11 104~06 +0~22 1,446 6,709 -42
Jun02 020214 103~00 103~00 102~31 102~31 +0~22 3 64 +0
Total Volume and Open Interest 1,449 6,773 -42
10-Year T-Notes(CBOT)
Mar02 020214 106~060 106~165 105~310 106~130 +0~090 344,099 556,378 +8,585
Jun02 020214 104~280 105~030 104~210 105~020 +0~090 12,312 77,531 -1,098
Total Volume and Open Interest 356,411 633,911 +7,487
5-Year T-Notes(CBOT)
Mar02 020214 106~150 106~220 106~120 106~215 +0~050 88,122 517,342 +1,934
Jun02 020214 105~165 105~225 105~165 105~225 +0~055 11,683 52,295 +6,896
Total Volume and Open Interest 99,805 569,637 +8,830
2 Year T-Notes(CBOT)
Mar02 020214 104~120 104~126 104~113 104~125 +0~003 11,640 99,340 -1,666
Jun02 020214 104~008 104~020 104~008 104~020 +0~006 5 212 +5
Total Volume and Open Interest 11,645 99,552 -1,661
3-Mth T-Bills(IMM)
Mar02 020214 98.23 98.23 98.23 98.23 -0.03 0 758 +0
Total Volume and Open Interest 0 758 +0
Eurodollars(IMM)
Mar02 020214 98.025 98.035 98.010 98.030 -0.010 94,674 765,066 +4,848
Jun02 020214 97.680 97.700 97.655 97.695 -0.005 168,293 699,606 -10,776
Sep02 020214 97.210 97.235 97.175 97.230 -0.005 274,095 664,018 +17,998
Dec02 020214 96.645 96.695 96.615 96.680 unch 228,836 739,986 +24,038
Mar03 020214 96.085 96.140 96.050 96.125 +0.005 67,339 403,884 -3,566
Jun03 020214 95.565 95.630 95.545 95.620 +0.020 37,909 263,608 -773
Sep03 020214 95.210 95.260 95.175 95.250 +0.030 22,626 227,270 -418
Dec03 020214 94.860 94.925 94.840 94.925 +0.045 18,233 161,558 -3,387
Mar04 020214 94.650 94.715 94.645 94.710 +0.045 20,556 115,754 -4,713
Jun04 020214 94.470 94.500 94.450 94.490 +0.045 11,334 115,240 -2,463
Sep04 020214 94.290 94.335 94.280 94.315 +0.050 11,817 100,852 -2,998
Dec04 020214 94.045 94.130 94.045 94.110 +0.055 12,949 73,193 -343
Total Volume and Open Interest 1,011,097 4,963,548 +13,561
3-Mth Euro-Yen(IMM)
Mar02 020214 99.86 99.87 99.86 99.87 unch 440 12,643 +28
Jun02 020214 99.87 99.87 99.86 99.87 unch 1,958 11,756 +1,091
Sep02 020214 99.85 99.86 99.85 99.85 -0.01 168 2,733 -133
Dec02 020214 99.83 99.83 99.83 99.83 -0.01 223 1,812 -7
Mar03 020214 99.80 99.80 99.80 99.80 -0.01 0 2,619 +296
Jun03 020214 99.78 99.78 99.78 99.78 -0.01 0 1,628 -32
Sep03 020214 99.72 99.72 99.72 99.72 -0.01 99 1,268 +78
Dec03 020214 99.67 99.67 99.67 99.67 unch 0 236 +0
Mar04 020214 99.58 99.58 99.58 99.58 unch 0 382 +0
Jun04 020214 99.48 99.48 99.48 99.48 unch 100 129 +50
Total Volume and Open Interest 2,988 35,240 +1,371
3-Mth Euro-Yen(SIMEX)
Mar02 020214 99.87 99.87 99.86 99.86 0.00 859 80,233 +134
Jun02 020214 99.88 99.88 99.86 99.86 0.00 1,835 78,706 +1,026
Sep02 020214 99.86 99.86 99.85 99.85 -0.01 910 30,702 +429
Dec02 020214 99.84 99.84 99.83 99.83 -0.01 315 18,759 +90
Mar03 020214 99.80 99.80 99.79 99.79 -0.01 561 25,441 +260
Jun03 020214 99.78 99.78 99.78 99.78 -0.01 63 28,910 +113
Sep03 020214 99.73 99.73 99.72 99.72 -0.01 237 16,729 +208
Dec03 020214 99.65 99.66 99.65 99.66 unch 26 5,936 +21
Total Volume and Open Interest 5,056 301,608 +2,331
German Euro-Bund(EUREX)
Mar02 020214 107.35 107.63 107.16 107.56 +0.29 817,458 734,654 -21,768
Jun02 020214 106.64 106.82 106.52 106.82 +0.28 5,131 22,852 +3,885
Sep02 020214 106.56 106.56 106.56 106.56 +0.29 2,940 819 +85
Total Volume and Open Interest 825,529 758,325 -17,798
German Euro-Bobl(EUREX)
Mar02 020214 106.01 106.09 105.84 106.07 +0.13 571,691 461,142 +16,711
Jun02 020214 105.27 105.32 105.17 105.32 +0.12 8,359 15,773 +5,193
Sep02 020214 105.07 105.07 105.07 105.07 +0.13 2,078 760 +0
Total Volume and Open Interest 582,128 477,675 +21,904
Long Gilt(LIFFE)
Mar02 020214 113~24 114~05 113~19 113~31 +0~08 35,521 68,964 +1,918
Jun02 020214 112~32 113~04 112~30 113~04 +0~06 193 980 -93
Total Volume and Open Interest 35,714 69,944 +1,825
3-Mth Short Sterling(LIFFE)
Mar02 020214 95.84 95.88 95.84 95.85 +0.02 28,284 0 +0
Jun02 020214 95.46 95.50 95.45 95.47 +0.03 59,152 0 +0
Sep02 020214 95.09 95.14 95.07 95.10 +0.03 90,018 0 +0
Total Volume and Open Interest 238,081    
3-Mth Euribor(LIFFE)
Mar02 020214 96.640 96.660 96.635 96.640 +0.005 76,698 590,463 -6,477
Jun02 020214 96.525 96.570 96.525 96.545 +0.010 120,872 494,091 +14,396
Sep02 020214 96.285 96.335 96.275 96.310 +0.020 127,515 388,390 +26,012
Total Volume and Open Interest 483,528 2,257,381 +54,361
3-Mth Aus T-Bills(SFE)
Mar02 020214 95.66 95.66 95.61 95.63 -0.03 4,863 130,228 -33,701
Jun02 020214 95.45 95.45 95.29 95.34 -0.13 10,352 121,522 -21,303
Sep02 020214 95.10 95.13 94.90 94.98 -0.16 1,963 46,448 -4,785
Dec02 020214 94.72 94.73 94.50 94.59 -0.17 745 29,754 -2,300
Mar03 020214 94.39 94.39 94.19 94.24 -0.18 97 13,683 -802
Jun03 020214 94.14 94.14 93.97 93.97 -0.19 125 10,625 -781
Sep03 020214 93.90 93.90 93.79 93.79 -0.17 100 11,145 -316
Dec03 020214 93.81 93.81 93.67 93.67 -0.14 150 5,464 -270
Mar04 020214 93.61 93.61 93.61 93.61 -0.12 80 3,026 -155
Jun04 020214 93.56 93.56 93.56 93.56 -0.13 0 1,843 +0
Total Volume and Open Interest 18,475 376,252 -64,688
10-Year Aus T-Bonds(SFE)
Mar02 020214 93.90 93.92 93.79 93.84 -0.10 2,059 132,187 +18,261
Jun02 020214 93.75 93.75 93.75 93.75 -0.10      
Total Volume and Open Interest 12,687 113,926 -38,213
3-Year Aus T-Bonds(SFE)
Mar02 020214 94.41 94.43 94.24 94.32 -0.13 45,954 358,986 -143,886
Jun02 020214 94.15 94.15 94.15 94.15 -0.13      
Total Volume and Open Interest 45,954 358,986 -143,886
Gold(CMX)
Feb02 020214 300.0 300.5 299.4 299.7 +0.3 454 481 -591
Apr02 020214 300.0 301.1 298.9 300.2 +0.2 28,154 94,871 -384
Jun02 020214 301.1 302.0 299.5 300.8 +0.2 796 12,466 -129
Aug02 020214 301.6 302.2 301.2 301.4 +0.2 311 3,854 +172
Oct02 020214 302.3 302.5 302.0 302.0 +0.2 0 3,105 +0
Dec02 020214 303.8 303.8 302.0 302.6 +0.2 160 13,204 +20
Total Volume and Open Interest 30,092 147,195 -827
Silver(CMX)
Mar02 020214 452.5 456.5 447.5 453.0 +2.5 10,446 29,091 -1,017
May02 020214 455.0 457.5 450.0 454.2 +2.0 1,629 15,374 +625
Jul02 020214 455.0 459.0 451.0 455.2 +1.6 247 8,091 -67
Sep02 020214 456.3 456.3 456.3 456.3 +1.4 20 1,841 +3
Dec02 020214 458.0 460.0 454.0 457.5 +0.7 243 6,826 +15
Total Volume and Open Interest 12,693 64,349 -353
Platinum(NYM)
Apr02 020214 479.0 484.0 476.0 481.1 +10.4 513 5,158 -64
Jul02 020214 475.0 475.0 471.0 473.6 +9.9 10 626 -8
Oct02 020214 468.6 468.6 468.6 468.6 +9.9 0 38 +0
Total Volume and Open Interest 523 5,822 -72
Palladium(NYME)
Mar02 020214 396.00 396.00 380.00 386.70 -6.30 386 782 -110
Jun02 020214 385.20 385.20 385.20 385.20 -6.55 259 469 +218
Sep02 020214 383.20 383.20 383.20 383.20 -6.55 0 12 +0
Total Volume and Open Interest 645 1,263 +108
Copper(CMX)
Mar02 020214 75.10 75.40 74.30 74.45 -0.70 11,115 41,763 +2,091
May02 020214 75.60 75.90 74.90 75.00 -0.65 2,075 10,078 -2
Jul02 020214 76.15 76.15 75.50 75.50 -0.65 663 8,307 +42
Sep02 020214 76.20 76.20 75.95 75.95 -0.65 619 7,282 -168
Dec02 020214 77.00 77.10 76.60 76.65 -0.65 56 6,868 +35
Total Volume and Open Interest 14,700 83,519 +1,875
DJIA Index(CBOT)
Mar02 020214 9996 10050 9951 10000 +17 17,195 30,570 +396
Jun02 020214 10000 10050 9965 10007 +17 115 3,235 +74
Sep02 020214 10050 10050 10020 10020 +17 0 75 +0
Dec02 020214 10030 10050 10030 10043 +17 1 116 +0
Total Volume and Open Interest 17,311 33,996 +470
S & P 500(CME)
Mar02 020214 1120.50 1125.50 1112.20 1116.80 -1.90 68,517 467,597 -4,172
Jun02 020214 1123.00 1125.30 1115.00 1119.10 -1.80 5,554 31,120 +4,032
Sep02 020214 1121.80 1121.80 1121.80 1121.80 -1.80 210 12,903 +170
Dec02 020214 1126.20 1126.20 1126.20 1126.20 -1.80 3 475 +1
Total Volume and Open Interest 74,288 512,269 +34
S & P 500 E-Mini(Globex)
Mar02 020214 1119.00 1125.50 1111.75 1116.75 -2.00 246,722 113,027 +7,125
Jun02 020214 1124.50 1125.00 1113.75 1119.00 -2.00 16 50 +5
Total Volume and Open Interest 246,738 113,077 +7,130
NASDAQ 100(CME)
Mar02 020214 1494.00 1512.00 1472.00 1485.50 -0.50 13,733 50,979 -145
Jun02 020214 1492.50 1492.50 1492.50 1492.50 -1.00 0 58 +0
Sep02 020214 1499.50 1499.50 1499.50 1499.50 -1.50      
Total Volume and Open Interest 13,733 51,037 -145
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020214 1485.0 1512.0 1472.0 1485.5 -0.5 177,437 90,572 +4,818
Jun02 020214 1500.0 1500.0 1479.0 1492.5 -1.0 1 12 +1
Total Volume and Open Interest 177,438 90,584 +4,819
NYSE Composite(NYBOT)
Mar02 020214 576.75 578.75 573.50 575.00 -1.50 552 3,859 +106
Jun02 020214 575.20 575.20 575.20 575.20 -1.50 0 420 +0
Sep02 020214 575.40 575.40 575.40 575.40 -1.50 0 200 +0
Total Volume and Open Interest 552 4,479 +106
S & P Midcap 400(CME)
Mar02 020214 507.20 509.00 503.75 503.75 -3.00 592 13,805 +82
Jun02 020214 505.05 505.05 505.05 505.05 -3.00 0 1 +0
Sep02 020214 509.05 509.05 509.05 509.05 -3.00      
Total Volume and Open Interest 592 13,806 +82
Russell 2000(CME)
Mar02 020214 478.00 478.80 470.00 470.40 -6.35 1,632 26,339 -26
Jun02 020214 471.40 471.40 471.40 471.40 -6.35 0 5 +0
Sep02 020214 473.40 473.40 473.40 473.40 -6.35      
Total Volume and Open Interest 1,632 26,344 -26
Value Line(KCBT)
Mar02 020214 1222.00 1222.00 1209.00 1209.00 -11.15 13 354 -1
Total Volume and Open Interest 13 354 -1
Nikkei 225(CME)
Mar02 020214 10050 10140 10010 10045 +20 1,430 15,667 +143
Jun02 020214 10055 10095 10035 10035 +20 2 104 +2
Total Volume and Open Interest 1,432 15,775 +145
Nikkei 225(SIMEX)
Mar02 020214 10050 10240 9990 10045 +70 14,505 90,355 +821
Jun02 020214 10000 10000 10000 10000 +70 6 2,827 -2
Sep02 020214 9995 9995 9995 9995 +70      
Total Volume and Open Interest 14,511 93,482 +819
CAC 40(MATIF)
Feb02 020214 4380.0 4445.5 4368.0 4415.5 +42.5 55,764 430,355 +2,722
Mar02 020214 4396.0 4450.0 4389.0 4447.0 +63.0 1,554 119,030 +885
Apr02 020214 4398.5 4454.0 4395.0 4454.0 +63.0 20 528 +1
Total Volume and Open Interest 57,481 598,234 +3,626
DAX Index(EUREX)
Mar02 020214 4965.0 5007.0 4926.5 4982.0 +35.0 64,473 165,064 -262
Jun02 020214 4984.0 5041.0 4978.0 5027.0 +35.0 415 11,385 +290
Sep02 020214 5024.0 5070.0 5024.0 5070.0 +35.0 79 2,255 +15
Total Volume and Open Interest 64,967 178,704 +43
FT-SE 100(LIFFE)
Mar02 020214 5148.00 5233.00 5133.00 5180.00 +46.00 36,765 408,377 +5,246
Jun02 020214 5151.50 5238.50 5151.50 5193.00 +47.00 74 28,638 -48
Sep02 020214 5235.00 5255.00 5211.50 5211.50 +46.50 60 4,260 +18
Total Volume and Open Interest 36,899 441,275 +5,216
SPI 200(SFE)
Mar02 020214 3484.0 3497.0 3472.0 3481.0 +10.0 8,245 118,505 -25,079
Jun02 020214 3503.0 3508.0 3490.0 3494.0 +9.0 41 2,118 -51
Sep02 020214 3504.0 3511.0 3498.0 3503.0 +9.0 26 447 +2
Total Volume and Open Interest 8,346 121,775 -25,128
GSCI(CME)
Feb02 020214 175.00 175.00 172.35 172.35 -1.60 4,776 4,856 -4,563
Mar02 020214 178.25 178.50 175.60 175.60 -1.65 5,104 16,618 +4,621
Apr02 020214 177.00 177.00 177.00 177.00 -0.50 1 2 +1
Total Volume and Open Interest 9,881 21,476 +59
Bridge CRB Index(NYBOT)
Apr02 020214 193.00 193.25 192.75 192.90 unch 38 357 +0
Jun02 020214 194.90 194.90 194.90 194.90 unch 0 112 +0
Aug02 020214 196.90 196.90 196.90 196.90 unch 0 50 +0
Total Volume and Open Interest 38 519 +0
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

Newsflash

Will the stock market continue its tradition of rallying into the new year?  Will there be another "Santa Claus rally?"

After a frightening decline after Brexit and another overnight in an initial response to Donald Trump's election upset, several US stock indices returned toward their all-time highs --- although some international markets are lagging.  Does that provide incredible opportunity?  But which way and when?

MRCI's  Historical Indices Report, complete with seasonal patterns not only for US futures on S&P500, S&P MidCap 400, NASDAQ 100, Russe ll 2000, and DJIA but also for futures on several major international indices including the FT-SE 100, CAC 40, Nikkei 225, DAX, Euro STOXX 50, Swiss Market Index, SPI 200, and Hang Seng Index.