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 28, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020228 443.00 443.50 434.50 435.75 -7.00 22,144 17,705 -8,374
May02 020228 448.00 448.75 438.50 440.25 -7.25 43,375 73,966 +4,531
Jul02 020228 452.00 453.50 443.50 445.25 -6.00 6,969 43,228 +1,727
Aug02 020228 453.00 453.50 444.50 445.25 -6.50 548 4,257 +109
Sep02 020228 453.50 454.00 446.00 446.00 -8.00 212 1,952 +92
Nov02 020228 458.50 459.25 448.00 451.00 -7.50 3,544 22,243 +596
Jan03 020228 465.00 465.00 458.00 458.00 -7.50 7 1,155 +1
Total Volume and Open Interest 76,799 165,478 -1,318
Soybean Meal(CBOT)
Mar02 020228 154.20 155.50 151.90 153.10 -1.50 10,764 9,605 -2,542
May02 020228 153.70 154.00 150.10 151.10 -2.50 16,445 45,245 +3,939
Jul02 020228 153.60 153.90 150.00 151.30 -2.20 7,049 32,864 +1,935
Aug02 020228 153.30 153.50 150.00 150.30 -2.60 525 10,017 -64
Sep02 020228 152.50 152.70 149.20 149.40 -2.70 378 8,872 +110
Oct02 020228 151.50 151.70 148.50 148.80 -2.30 23 6,085 -1
Dec02 020228 152.40 152.50 149.10 149.60 -2.70 1,487 19,126 +521
Jan03 020228 152.50 152.50 149.80 150.30 -2.30 13 1,696 +2
Total Volume and Open Interest 36,684 134,684 +3,900
Soybean Oil(CBOT)
Mar02 020228 15.30 15.44 15.22 15.26 -0.06 20,771 10,479 -5,045
May02 020228 15.57 15.67 15.45 15.48 -0.07 27,625 67,643 +5,777
Jul02 020228 15.78 15.90 15.70 15.73 -0.07 9,398 39,729 +2,758
Aug02 020228 15.94 16.04 15.82 15.84 -0.03 355 9,338 +150
Sep02 020228 16.06 16.11 15.96 15.96 -0.06 657 7,136 +83
Oct02 020228 16.12 16.27 16.08 16.08 -0.05 296 5,931 -24
Dec02 020228 16.45 16.54 16.35 16.37 -0.10 1,963 13,257 +650
Jan03 020228 16.55 16.55 16.55 16.55 -0.15 50 1,341 +50
Total Volume and Open Interest 61,317 160,111 +4,601
Canola(WCE)
Mar02 020228 338.5 338.5 334.7 334.7 -1.9 1,742 1,713 -513
May02 020228 342.0 343.0 338.9 339.4 -0.6 4,232 27,873 +1,045
Jul02 020228 339.8 343.0 338.7 339.6 -0.2 908 8,973 +394
Sep02 020228 328.2 328.2 328.2 328.2 +0.7 0 101 +0
Nov02 020228 327.0 328.2 324.0 324.2 -2.0 500 13,530 -75
Total Volume and Open Interest 7,383 52,191 +852
Corn(CBOT)
Mar02 020228 200.00 202.50 199.00 200.50 +0.75 73,744 23,897 -31,322
May02 020228 206.50 209.25 206.00 207.50 +0.50 60,403 199,054 +12,605
Jul02 020228 213.25 216.25 213.00 214.25 +0.50 15,445 107,751 +4,664
Sep02 020228 220.25 222.75 219.75 220.50 unch 2,191 30,584 +258
Dec02 020228 229.00 231.50 228.50 229.75 +0.50 7,039 63,084 +1,509
Mar03 020228 236.75 239.50 236.75 237.75 +0.25 227 8,490 +3
Total Volume and Open Interest 159,173 439,961 -12,243
Wheat(CBOT)
Mar02 020228 270.50 271.50 266.25 267.25 -4.25 21,951 9,352 -9,140
May02 020228 279.50 279.75 275.00 276.00 -3.50 24,749 60,155 +5,847
Jul02 020228 284.00 285.00 281.00 282.50 -1.00 7,873 30,261 +424
Sep02 020228 288.50 288.50 285.00 285.50 -1.75 795 5,427 +347
Dec02 020228 297.50 297.50 295.00 296.75 -0.75 1,467 9,026 +551
Total Volume and Open Interest 56,851 114,816 -1,965
Wheat(KCBT)
Mar02 020228 280.00 281.00 276.50 276.75 -3.50 8,648 3,941 -4,706
May02 020228 287.50 288.00 284.00 284.00 -4.00 8,199 29,899 +2,092
Jul02 020228 294.00 294.25 290.50 291.50 -2.50 2,337 18,628 +617
Sep02 020228 300.00 300.00 297.00 297.00 -2.25 281 2,968 +53
Dec02 020228 310.00 310.00 307.00 307.25 -3.00 500 4,901 +233
Total Volume and Open Interest 20,621 61,033 -1,200
Wheat(MGE)
Mar02 020228 289.50 291.00 287.00 287.00 -3.25 4,936 972 -2,596
May02 020228 299.00 300.50 294.50 294.75 -4.25 5,088 13,312 +2,450
Jul02 020228 306.75 307.50 302.00 302.50 -4.50 369 4,284 +61
Sep02 020228 314.00 314.50 309.00 309.00 -4.00 409 2,034 +188
Dec02 020228 321.50 321.50 318.00 318.00 -4.00 166 1,250 +95
Total Volume and Open Interest 10,976 21,972 +203
Oats(CBOT)
Mar02 020228 230.50 230.50 223.00 225.75 -5.25 1,763 2,425 -770
May02 020228 202.50 204.00 198.50 202.00 -2.00 1,479 5,143 +387
Jul02 020228 174.50 175.25 171.00 172.50 -2.50 147 1,754 +60
Sep02 020228 145.25 145.25 145.00 145.00 -0.75 73 266 +32
Total Volume and Open Interest 3,560 12,173 -295
Rough Rice(CBOT)
Mar02 020228 3.50 3.58 3.48 3.53 +0.02 1,452 1,279 -971
May02 020228 3.73 3.80 3.71 3.76 unch 1,253 3,575 +607
Jul02 020228 4.01 4.05 3.95 3.98 +0.01 140 706 +114
Sep02 020228 4.20 4.23 4.18 4.21 -0.04 3 179 +3
Total Volume and Open Interest 3,088 6,862 -13
Live Cattle(CME)
Feb02 020228 71.200 71.400 70.250 70.375 -0.475 828 339 -487
Apr02 020228 74.700 74.825 74.150 74.200 -0.275 10,966 43,358 +195
Jun02 020228 69.950 70.100 69.550 69.625 -0.250 2,931 22,290 +172
Aug02 020228 69.825 69.925 69.500 69.550 -0.225 1,325 13,621 +350
Oct02 020228 71.850 71.975 71.500 71.525 -0.225 1,103 8,170 +241
Dec02 020228 72.550 72.550 72.200 72.200 -0.100 148 2,576 +53
Total Volume and Open Interest 17,402 91,294 +614
Feeder Cattle(CME)
Mar02 020228 82.000 82.050 81.350 81.475 -0.350 1,071 4,102 -497
Apr02 020228 81.950 82.100 81.500 81.550 -0.325 1,051 5,359 +134
May02 020228 82.700 82.800 82.300 82.375 -0.225 848 3,627 +239
Aug02 020228 84.400 84.450 84.000 84.075 -0.250 255 1,906 -67
Sep02 020228 84.150 84.150 84.150 84.150 -0.250 12 330 +0
Oct02 020228 84.450 84.450 84.075 84.100 -0.300 21 305 +0
Nov02 020228 84.900 84.900 84.900 84.900 unch 21 170 +13
Total Volume and Open Interest 3,281 15,812 -180
Lean Hogs(CME)
Apr02 020228 59.750 60.425 59.525 60.350 +0.625 3,693 17,448 -64
May02 020228 66.800 67.000 66.525 66.975 +0.300 191 2,633 +1
Jun02 020228 66.750 66.975 66.400 66.925 +0.275 1,135 5,002 +197
Jul02 020228 63.150 63.200 62.800 63.175 +0.225 267 2,153 +123
Aug02 020228 60.650 61.200 60.550 61.175 +0.375 94 1,017 +59
Oct02 020228 52.000 52.225 51.800 52.225 +0.225 64 966 -24
Dec02 020228 49.500 49.750 49.500 49.750 +0.350 43 605 +11
Feb03 020228 51.350 51.350 51.350 51.350 +0.150 9 77 +7
Total Volume and Open Interest 5,496 29,901 +310
Pork Bellies(CME)
Mar02 020228 79.975 82.100 79.975 82.050 +1.925 396 788 -36
May02 020228 81.850 83.900 81.800 83.750 +1.650 625 1,976 +241
Jul02 020228 82.650 84.400 82.650 84.350 +1.700 62 220 +6
Aug02 020228 80.700 82.000 80.700 82.000 +1.800 1 26 +0
Feb03 020228 72.600 73.900 72.600 73.900 +2.400 0 4 +0
Total Volume and Open Interest 1,084 3,015 +211
Cocoa(NYBOT)
Mar02 020228 1457 1476 1457 1466 +1 68 576 -45
May02 020228 1440 1457 1434 1450 +5 3,346 33,384 +297
Jul02 020228 1429 1447 1423 1440 +4 382 14,632 -95
Sep02 020228 1410 1427 1406 1422 +5 10 8,709 -598
Dec02 020228 1348 1363 1348 1363 +6 123 10,462 -28
Mar03 020228 1313 1315 1310 1310 +3 216 10,139 -199
May03 020228 1298 1298 1298 1298 +3 0 4,396 +0
Total Volume and Open Interest 4,146 95,081 -668
Coffee "C"(NYBOT)
Mar02 020228 44.75 45.30 44.60 44.75 +0.10 558 1,436 -672
May02 020228 46.75 46.90 46.10 46.30 -0.05 5,501 32,440 -505
Jul02 020228 48.80 48.90 48.30 48.40 -0.10 2,172 13,444 -270
Sep02 020228 50.60 50.90 50.30 50.30 -0.05 1,059 7,846 +247
Dec02 020228 52.70 52.80 52.10 52.10 unch 359 5,057 +134
Mar03 020228 53.90 54.30 53.55 53.55 +0.10 149 3,091 +24
Total Volume and Open Interest 9,858 63,930 -1,007
Orange Juice(NYBOT)
Mar02 020228 91.40 93.90 91.40 92.55 -0.95 1,101 1,570 -432
May02 020228 90.70 92.50 90.50 90.75 -0.70 1,218 9,789 +413
Jul02 020228 89.90 91.30 89.80 90.20 -0.20 187 1,766 +144
Sep02 020228 90.50 90.60 89.50 89.50 -0.05 116 561 +102
Nov02 020228 90.00 90.35 89.50 89.50 -0.35 11 1,456 +0
Total Volume and Open Interest 2,635 15,743 +227
Sugar #11(NYBOT)
Mar02 020228 5.70 6.15 5.50 5.99 +0.10 13,166 7,438 -5,043
May02 020228 5.36 5.71 5.36 5.69 +0.32 21,634 94,191 +2,650
Jul02 020228 4.91 5.13 4.91 5.12 +0.26 3,712 45,351 +1,039
Oct02 020228 5.13 5.26 5.08 5.25 +0.22 1,827 29,684 +297
Mar03 020228 5.50 5.66 5.49 5.66 +0.26 1,563 12,046 +332
Total Volume and Open Interest 42,953 203,914 +95
London Cocoa(LCE)
Mar02 020228 1108 1118 1103 1118 +8 3,406 35,815 -1,541
May02 020228 1128 1140 1121 1138 +8 3,583 41,754 +432
Jul02 020228 1145 1156 1139 1155 +8 764 37,694 -77
Sep02 020228 1120 1128 1115 1128 +3 262 14,597 -27
Dec02 020228 1057 1068 1057 1068 +9 14 13,722 +0
Mar03 020228 1025 1031 1025 1031 +5 260 14,292 +31
May03 020228 1014 1029 1014 1029 +5 124 2,698 -14
Total Volume and Open Interest 8,522 166,536 -1,133
London Coffee(LCE)
Mar02 020228 437.00 458.00 436.00 455.00 +15.00 1,394 14,310 -980
May02 020228 444.00 466.00 443.00 461.00 +15.00 4,439 40,392 +1,172
Jul02 020228 450.00 470.00 449.00 466.00 +13.00 1,521 24,204 +235
Sep02 020228 458.00 480.00 455.00 475.00 +14.00 338 19,432 +83
Nov02 020228 464.00 487.00 463.00 480.00 +12.00 219 9,666 -28
Jan03 020228 471.00 487.00 471.00 487.00 +11.00 2 3,729 +0
Total Volume and Open Interest 8,005 113,116 +539
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020228 202.80 211.30 200.00 211.00 +8.40 2,379 18,388 -572
Aug02 020228 185.10 192.50 183.10 192.00 +6.90 1,045 15,884 +90
Oct02 020228 171.80 177.50 170.10 177.50 +5.70 352 8,552 +255
Dec02 020228 172.90 179.50 172.80 179.50 +6.70 28 1,923 +15
Total Volume and Open Interest 4,012 47,884 -96
Cotton(NYBOT)
Mar02 020228 35.20 35.90 33.70 33.70 -1.40 97 139 -68
May02 020228 36.49 36.75 35.60 35.88 -0.22 2,873 27,455 -41
Jul02 020228 38.05 38.15 37.15 37.45 -0.16 777 15,980 +141
Oct02 020228 40.50 40.50 39.75 39.75 -0.20 36 567 +12
Dec02 020228 41.50 41.85 40.70 40.89 -0.21 903 15,247 +109
Mar03 020228 42.45 42.45 42.45 42.45 -0.15 239 1,524 +20
Total Volume and Open Interest 4,926 63,150 +172
Lumber(CME)
Mar02 020228 303.0 311.5 303.0 311.0 +9.0 591 1,442 -125
May02 020228 309.0 312.8 306.8 310.5 +5.0 511 1,013 +43
Jul02 020228 305.6 311.0 305.6 309.3 +5.1 84 164 +16
Sep02 020228 308.4 308.5 306.9 307.5 +1.6 26 75 +21
Total Volume and Open Interest 1,212 2,708 -45
Crude Oil(NYM)
Apr02 020228 21.50 21.85 21.08 21.74 +0.45 99,210 126,861 -6,603
May02 020228 21.70 22.00 21.36 21.96 +0.45 52,893 64,274 +7,190
Jun02 020228 21.80 22.10 21.50 22.04 +0.45 29,490 46,356 +3,283
Jul02 020228 21.73 21.99 21.62 21.99 +0.45 5,223 23,905 +572
Aug02 020228 21.70 21.93 21.65 21.93 +0.44 2,651 17,822 +237
Sep02 020228 21.75 21.95 21.38 21.87 +0.43 1,429 17,667 -346
Oct02 020228 21.55 21.83 21.55 21.83 +0.43 1,459 12,901 -70
Nov02 020228 21.53 21.79 21.53 21.79 +0.42 1,746 9,847 -668
Dec02 020228 21.48 21.76 21.25 21.76 +0.42 6,255 39,326 +6
Jan03 020228 21.50 21.73 21.50 21.73 +0.42 1,902 12,859 -264
Total Volume and Open Interest 207,476 457,540 +3,982
Heating Oil(NYM)
Mar02 020228 55.90 57.10 55.30 56.28 +0.89 22,219 9,132 -6,607
Apr02 020228 56.00 57.40 55.40 57.15 +1.70 26,233 51,808 +1,409
May02 020228 56.25 57.35 55.70 57.25 +1.70 4,698 21,159 +475
Jun02 020228 56.40 57.60 56.15 57.50 +1.70 4,371 19,740 -875
Jul02 020228 57.10 57.95 57.00 57.95 +1.70 642 10,546 +367
Aug02 020228 58.10 58.65 57.50 58.65 +1.70 804 9,927 -73
Sep02 020228 58.40 59.50 58.20 59.50 +1.70 618 7,895 +134
Oct02 020228 59.30 60.35 59.00 60.35 +1.70 328 5,624 -99
Nov02 020228 60.30 61.15 59.90 61.15 +1.65 11 4,591 -2
Dec02 020228 61.00 61.85 60.50 61.85 +1.60 384 11,427 +23
Total Volume and Open Interest 60,665 168,981 -5,071
Unleaded Gas(NYM)
Mar02 020228 59.20 59.45 57.60 58.10 -0.30 19,892 8,366 -7,550
Apr02 020228 67.40 68.00 66.30 67.78 +1.35 26,617 44,662 +171
May02 020228 68.15 68.50 67.10 68.48 +1.30 5,227 22,379 +240
Jun02 020228 68.50 69.00 67.60 68.80 +1.30 2,339 18,739 -102
Jul02 020228 67.60 68.30 67.30 68.30 +1.30 1,666 12,391 -422
Aug02 020228 66.70 67.10 66.20 67.10 +1.26 1,085 13,260 +528
Sep02 020228 65.40 65.40 65.40 65.40 +1.26 391 11,884 +53
Oct02 020228 62.60 62.60 62.60 62.60 +1.21 51 775 +48
Total Volume and Open Interest 57,468 133,927 -6,913
Natural Gas(NYM)
Apr02 020228 2.450 2.465 2.340 2.357 -0.070 34,407 68,823 +1,209
May02 020228 2.490 2.515 2.410 2.415 -0.064 6,220 29,816 +691
Jun02 020228 2.545 2.570 2.470 2.478 -0.058 2,659 29,092 -413
Jul02 020228 2.600 2.620 2.530 2.536 -0.055 2,407 22,721 +583
Aug02 020228 2.655 2.670 2.585 2.591 -0.050 3,104 35,051 +1,310
Sep02 020228 2.665 2.680 2.605 2.606 -0.046 4,063 22,256 +1,016
Oct02 020228 2.705 2.715 2.651 2.651 -0.040 2,962 42,853 -180
Nov02 020228 2.970 2.990 2.921 2.921 -0.032 2,549 24,111 +787
Total Volume and Open Interest 71,560 486,142 +6,203
Brent Crude Oil(IPE)
Apr02 020228 20.90 21.40 20.85 21.33 +0.48 51,024 58,038 -2,549
May02 020228 20.82 21.35 20.82 21.30 +0.55 27,023 54,721 +4,322
Jun02 020228 20.83 21.12 20.69 21.12 +0.52 14,050 37,088 +2,098
Jul02 020228 20.80 21.01 20.70 21.01 +0.50 3,408 20,566 +422
Aug02 020228 20.77 20.96 20.67 20.96 +0.49 955 8,135 -39
Sep02 020228 20.75 20.91 20.75 20.91 +0.46 735 9,848 +388
Oct02 020228 20.75 20.87 20.60 20.87 +0.45 206 7,615 +128
Nov02 020228 20.66 20.83 20.66 20.83 +0.45 0 3,734 +0
Total Volume and Open Interest 100,829 254,383 +4,832
Gas Oil(IPE)
Mar02 020228 168.50 171.50 167.00 168.75 -1.00 17,001 31,571 +397
Apr02 020228 170.50 173.50 170.00 171.50 -0.75 13,646 30,657 +3,601
May02 020228 172.50 174.50 172.50 172.75 -1.00 5,981 12,761 +2,173
Jun02 020228 174.25 176.50 173.75 174.75 -1.00 3,107 23,081 -202
Jul02 020228 176.75 178.00 176.50 176.50 -1.00 460 5,320 +70
Aug02 020228 178.50 178.50 178.25 178.25 -1.00 0 5,070 +0
Sep02 020228 180.00 180.00 180.00 180.00 -1.00 0 6,110 +0
Oct02 020228 181.75 181.75 181.75 181.75 -1.00 0 6,579 +0
Total Volume and Open Interest 40,961 171,361 +6,460
US Dollar Index(NYBOT)
Mar02 020228 119.75 119.85 119.18 119.28 -0.37 516 8,266 -169
Jun02 020228 120.23 120.30 119.76 119.78 -0.37 58 2,456 +14
Sep02 020228 120.23 120.23 120.23 120.23 -0.37 0 10 +0
Total Volume and Open Interest 575 10,739 -156
Australian Dollar(IMM)
Mar02 020228 51.53 51.72 51.50 51.67 +0.20 1,720 21,219 +263
Jun02 020228 51.28 51.46 51.20 51.37 +0.20 483 1,091 +217
Sep02 020228 51.07 51.07 51.07 51.07 +0.20 0 3 +0
Total Volume and Open Interest 2,223 22,357 +499
British Pound(IMM)
Mar02 020228 141.48 141.60 140.98 141.58 -0.22 3,295 30,571 +772
Jun02 020228 140.70 140.88 140.10 140.88 -0.26 2,449 5,450 +2,225
Sep02 020228 140.12 140.12 140.12 140.12 -0.28 0 2 +0
Total Volume and Open Interest 5,744 36,023 +2,997
Canadian Dollar(IMM)
Mar02 020228 62.29 62.41 62.28 62.40 +0.23 7,640 70,269 +1,068
Jun02 020228 62.28 62.38 62.26 62.36 +0.23 888 8,876 +621
Sep02 020228 62.30 62.35 62.26 62.35 +0.23 74 1,938 +67
Dec02 020228 62.28 62.36 62.25 62.36 +0.23 92 1,322 +39
Total Volume and Open Interest 8,725 82,655 +1,804
Japanese Yen(IMM)
Mar02 020228 74.59 74.99 74.57 74.89 +0.34 13,163 106,178 +1,017
Jun02 020228 74.91 75.34 74.91 75.23 +0.33 495 22,181 +201
Sep02 020228 75.63 75.63 75.63 75.63 +0.33 0 110 +0
Total Volume and Open Interest 13,658 128,910 +1,218
Swiss Franc(IMM)
Mar02 020228 58.63 58.98 58.51 58.91 +0.26 5,800 43,411 -192
Jun02 020228 58.67 58.96 58.62 58.93 +0.26 295 1,035 +96
Sep02 020228 58.70 58.98 58.70 58.98 +0.26 0 16 +0
Total Volume and Open Interest 6,099 44,498 -95
EuroFX(IMM)
Mar02 020228 86.45 86.92 86.23 86.82 +0.33 9,771 101,158 -1,091
Jun02 020228 86.14 86.58 85.94 86.50 +0.33 1,065 7,413 +513
Sep02 020228 86.23 86.24 86.21 86.24 +0.33 6 161 +5
Total Volume and Open Interest 10,844 108,990 -571
Mexican Peso(IMM)
Mar02 020228 10955.0 10960.0 10880.0 10927.0 -20.0 6,705 33,424 +540
Jun02 020228 10750.0 10757.0 10735.0 10755.0 -17.0 1,423 5,543 +984
Total Volume and Open Interest 8,261 40,646 +1,423
30-Year T-Bonds(CBOT)
Mar02 020228 104~18 104~20 103~23 104~03 -0~13 349,654 242,976 -83,202
Jun02 020228 103~10 103~14 102~18 102~29 -0~13 139,757 273,890 +53,421
Sep02 020228 102~06 102~06 101~21 101~26 -0~13 5,981 29,190 +2,946
Total Volume and Open Interest 495,392 546,243 -26,835
Municipal Bonds(CBOT)
Mar02 020228 105~17 105~18 105~05 105~05 -0~09 1,030 5,992 -159
Jun02 020228 104~04 104~04 103~24 103~25 -0~09 825 1,676 +490
Total Volume and Open Interest 1,855 7,668 +331
10-Year T-Notes(CBOT)
Mar02 020228 107~175 107~200 106~300 107~080 -0~090 450,726 317,707 -74,754
Jun02 020228 106~065 106~095 105~195 105~295 -0~090 177,999 371,767 +59,936
Total Volume and Open Interest 629,533 691,228 -14,636
5-Year T-Notes(CBOT)
Mar02 020228 107~150 107~160 107~020 107~090 -0~070 147,943 248,324 -72,988
Jun02 020228 106~180 106~185 106~030 106~120 -0~070 108,603 314,356 +51,986
Total Volume and Open Interest 256,546 562,680 -21,002
2 Year T-Notes(CBOT)
Mar02 020228 105~035 105~036 105~012 105~025 -0~011 26,426 54,375 -10,932
Jun02 020228 104~061 104~062 104~025 104~046 -0~015 21,676 53,144 +8,494
Total Volume and Open Interest 48,102 107,519 -2,438
3-Mth T-Bills(IMM)
Mar02 020228 98.25 98.25 98.25 98.25 unch 2 751 -1
Total Volume and Open Interest 2 756 -1
Eurodollars(IMM)
Mar02 020228 98.065 98.070 98.058 98.067 unch 95,223 770,458 -11,520
Jun02 020228 97.805 97.810 97.755 97.790 -0.030 202,793 701,036 +12,841
Sep02 020228 97.390 97.390 97.280 97.330 -0.070 243,961 645,800 +8,571
Dec02 020228 96.840 96.840 96.720 96.765 -0.090 263,278 787,228 +5,651
Mar03 020228 96.300 96.300 96.160 96.215 -0.090 95,805 396,896 -6,835
Jun03 020228 95.780 95.795 95.645 95.705 -0.100 54,769 271,994 +3,080
Sep03 020228 95.395 95.405 95.310 95.335 -0.075 51,145 226,267 -1,142
Dec03 020228 95.070 95.095 94.980 95.050 -0.035 33,608 162,722 -4,320
Mar04 020228 94.890 94.890 94.820 94.855 -0.030 14,036 117,257 -2,104
Jun04 020228 94.675 94.690 94.620 94.660 -0.015 11,111 117,297 +525
Sep04 020228 94.500 94.540 94.470 94.510 unch 9,623 106,024 +737
Dec04 020228 94.330 94.365 94.270 94.335 +0.010 9,718 81,663 +517
Total Volume and Open Interest 1,120,863 4,978,814 +5,090
3-Mth Euro-Yen(IMM)
Mar02 020228 99.86 99.86 99.86 99.86 unch 1,070 13,234 -223
Jun02 020228 99.88 99.88 99.87 99.87 unch 389 11,742 -353
Sep02 020228 99.85 99.86 99.85 99.85 unch 198 2,957 +24
Dec02 020228 99.83 99.83 99.83 99.83 +0.01 21 2,449 +21
Mar03 020228 99.79 99.79 99.79 99.79 +0.01 0 1,589 +0
Jun03 020228 99.78 99.78 99.78 99.78 +0.02 113 1,880 +24
Sep03 020228 99.71 99.71 99.71 99.71 unch 34 1,181 -9
Dec03 020228 99.64 99.64 99.64 99.64 +0.01 40 168 +40
Mar04 020228 99.53 99.53 99.53 99.53 unch 0 338 +0
Jun04 020228 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,865 35,601 -476
3-Mth Euro-Yen(SIMEX)
Mar02 020228 99.86 99.86 99.86 99.86 unch 4,361 78,775 -1,949
Jun02 020228 99.87 99.88 99.87 99.88 unch 6,796 97,293 +1,808
Sep02 020228 99.85 99.86 99.85 99.85 +0.00 2,974 38,621 +48
Dec02 020228 99.82 99.82 99.82 99.82 +0.00 626 20,653 +91
Mar03 020228 99.78 99.79 99.78 99.79 +0.01 1,196 26,438 +792
Jun03 020228 99.77 99.78 99.76 99.78 +0.01 470 25,667 -131
Sep03 020228 99.71 99.72 99.71 99.72 +0.01 502 16,782 +31
Dec03 020228 99.64 99.65 99.64 99.65 +0.01 1,341 7,257 +984
Total Volume and Open Interest 18,366 328,053 +1,737
German Euro-Bund(EUREX)
Mar02 020228 107.74 107.82 107.35 107.77 +0.25 733,666 665,063 +1,044
Jun02 020228 107.04 107.14 106.68 107.08 +0.23 44,566 99,107 +30,666
Sep02 020228 106.75 106.77 106.75 106.77 +0.25 3,014 854 +0
Total Volume and Open Interest 781,246 765,024 +31,710
German Euro-Bobl(EUREX)
Mar02 020228 106.32 106.38 106.01 106.34 +0.17 434,469 418,169 +20,303
Jun02 020228 105.55 105.63 105.34 105.58 +0.14 31,696 79,541 +24,312
Sep02 020228 105.33 105.33 105.33 105.33 +0.16 884 760 +0
Total Volume and Open Interest 467,049 498,470 +44,615
Long Gilt(LIFFE)
Mar02 020228 114~12 114~16 113~31 114~06 -0~01 27,777 32,059 -6,491
Jun02 020228 113~12 113~17 112~32 113~07 -0~02 10,466 43,914 +8,141
Total Volume and Open Interest 38,243 75,973 +1,650
3-Mth Short Sterling(LIFFE)
Mar02 020228 95.92 95.94 95.91 95.92 unch 21,873 0 +0
Jun02 020228 95.68 95.72 95.63 95.67 +0.01 36,222 0 +0
Sep02 020228 95.38 95.41 95.31 95.36 +0.02 40,439 0 +0
Total Volume and Open Interest 138,298    
3-Mth Euribor(LIFFE)
Mar02 020228 96.635 96.640 96.630 96.635 +0.005 31,894 557,102 +3,607
Jun02 020228 96.560 96.580 96.540 96.560 +0.005 67,281 501,239 +4,260
Sep02 020228 96.375 96.395 96.330 96.370 +0.015 85,932 371,462 +545
Total Volume and Open Interest 331,793 2,256,389 +20,953
3-Mth Aus T-Bills(SFE)
Mar02 020228 95.67 95.68 95.66 95.68 +0.02 2,279 114,592 -977
Jun02 020228 95.42 95.45 95.38 95.43 +0.07 7,515 128,895 +3,676
Sep02 020228 95.11 95.13 95.06 95.12 +0.09 1,734 50,212 +1,907
Dec02 020228 94.74 94.76 94.68 94.74 +0.09 824 33,941 +394
Mar03 020228 94.41 94.42 94.39 94.42 +0.10 279 14,604 +279
Jun03 020228 94.12 94.15 94.12 94.14 +0.10 238 11,749 +215
Sep03 020228 93.92 93.94 93.92 93.94 +0.09 1,699 13,712 +1,514
Dec03 020228 93.78 93.81 93.78 93.81 +0.10 160 5,817 +160
Mar04 020228 93.75 93.75 93.75 93.75 +0.11 20 3,205 +20
Jun04 020228 93.71 93.71 93.71 93.71 +0.11 0 1,868 +0
Total Volume and Open Interest 14,748 381,177 +7,188
10-Year Aus T-Bonds(SFE)
Mar02 020228 94.02 94.03 93.94 94.01 +0.08 2,552 165,212 +8,651
Jun02 020228 93.89 93.93 93.89 93.93 +0.08 116 202 +12
Total Volume and Open Interest 22,863 156,751 +12,185
3-Year Aus T-Bonds(SFE)
Mar02 020228 94.53 94.54 94.45 94.52 +0.10 47,897 416,023 +21,400
Jun02 020228 94.36 94.36 94.36 94.36 +0.10 60 400 +180
Total Volume and Open Interest 47,957 416,423 +21,580
Gold(CMX)
Apr02 020228 296.5 298.5 296.3 297.1 +0.5 23,749 88,891 -1,431
Jun02 020228 297.4 299.4 297.2 297.9 +0.5 1,663 13,635 -126
Aug02 020228 298.0 298.5 298.0 298.5 +0.5 207 4,070 +114
Oct02 020228 299.1 299.1 299.1 299.1 +0.5 0 3,315 +0
Dec02 020228 299.5 301.0 299.1 299.7 +0.5 379 13,227 -1
Feb03 020228 300.4 300.4 300.4 300.4 +0.5 82 5,617 +66
Total Volume and Open Interest 26,096 142,981 -1,403
Silver(CMX)
Mar02 020228 440.5 451.0 439.5 449.7 +7.3 8,992 3,147 -5,921
May02 020228 444.5 452.0 441.5 451.7 +7.2 10,003 39,465 +4,977
Jul02 020228 448.0 454.0 443.0 453.2 +7.1 476 9,560 +294
Sep02 020228 445.0 454.1 445.0 454.1 +6.9 166 1,838 -21
Dec02 020228 451.0 456.0 451.0 456.0 +6.7 72 7,153 +19
Total Volume and Open Interest 19,806 64,428 -581
Platinum(NYM)
Apr02 020228 496.8 497.0 487.0 487.9 -7.9 1,115 5,895 +42
Jul02 020228 484.5 486.0 479.4 479.4 -6.9 65 867 +38
Oct02 020228 480.0 480.0 474.4 474.4 -6.9 0 41 +0
Total Volume and Open Interest 1,180 6,803 +80
Palladium(NYME)
Mar02 020228 368.00 372.05 365.00 372.05 -9.95 80 303 -53
Jun02 020228 376.00 376.00 368.00 370.80 -10.20 62 855 +17
Sep02 020228 368.80 368.80 368.80 368.80 -10.20 1 18 +1
Total Volume and Open Interest 143 1,176 -35
Copper(CMX)
Mar02 020228 71.05 71.90 70.85 71.40 +0.05 9,412 13,431 -3,356
May02 020228 71.75 72.50 71.45 72.05 unch 12,476 28,946 +4,188
Jul02 020228 72.20 72.80 72.20 72.55 unch 648 8,600 +388
Sep02 020228 72.60 73.00 72.60 73.00 unch 76 8,434 +60
Dec02 020228 73.40 74.15 73.35 73.75 -0.05 32 7,324 -11
Total Volume and Open Interest 23,793 77,887 +1,705
DJIA Index(CBOT)
Mar02 020228 10145 10240 10095 10100 -40 30,752 38,341 +120
Jun02 020228 10145 10240 10108 10108 -40 1,098 4,835 +694
Sep02 020228 10190 10190 10120 10120 -40 1 78 +1
Dec02 020228 10143 10143 10143 10143 -40 0 128 +0
Total Volume and Open Interest 31,851 43,382 +815
S & P 500(CME)
Mar02 020228 1113.50 1122.50 1105.50 1106.90 -4.50 95,609 413,148 -10,122
Jun02 020228 1116.00 1124.50 1108.00 1109.00 -4.50 19,672 109,559 +12,483
Sep02 020228 1112.40 1112.50 1111.50 1111.50 -4.50 289 14,965 +175
Dec02 020228 1126.30 1126.30 1115.30 1115.30 -4.50 83 608 +39
Total Volume and Open Interest 115,659 538,457 +2,574
S & P 500 E-Mini(Globex)
Mar02 020228 1112.00 1122.75 1105.75 1107.00 -4.50 366,137 142,010 +3,733
Jun02 020228 1114.00 1124.25 1109.00 1109.00 -4.50 53 110 -8
Total Volume and Open Interest 366,190 142,120 +3,725
NASDAQ 100(CME)
Mar02 020228 1390.00 1407.00 1356.00 1360.50 -23.00 22,188 54,692 +67
Jun02 020228 1396.00 1396.00 1367.50 1367.50 -23.00 8 125 +5
Sep02 020228 1374.50 1374.50 1374.50 1374.50 -23.00      
Total Volume and Open Interest 22,196 54,817 +72
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020228 1384.5 1407.0 1356.5 1360.5 -23.5 247,863 97,155 -3,373
Jun02 020228 1392.0 1414.0 1367.5 1367.5 -23.0 54 39 +13
Total Volume and Open Interest 247,917 97,194 -3,360
NYSE Composite(NYBOT)
Mar02 020228 580.75 584.50 577.75 578.60 -1.40 600 3,500 +133
Jun02 020228 580.25 580.25 579.20 579.20 -1.40 0 437 +0
Sep02 020228 579.80 579.80 579.80 579.80 -1.40 0 210 +0
Total Volume and Open Interest 600 4,147 +133
S & P Midcap 400(CME)
Mar02 020228 510.00 510.75 504.00 505.45 -2.95 1,276 13,996 +109
Jun02 020228 506.80 506.80 506.80 506.80 -2.95 207 1,089 +207
Sep02 020228 510.80 510.80 510.80 510.80 -2.95      
Total Volume and Open Interest 1,483 15,085 +316
Russell 2000(CME)
Mar02 020228 473.50 474.50 467.00 469.45 -4.05 2,142 26,582 -92
Jun02 020228 474.50 474.50 470.30 470.30 -4.05 70 350 +137
Sep02 020228 472.30 472.30 472.30 472.30 -4.05      
Total Volume and Open Interest 2,212 26,932 +45
Value Line(KCBT)
Mar02 020228 1222.00 1223.00 1206.50 1211.00 -9.00 30 369 +8
Total Volume and Open Interest 30 369 +8
Nikkei 225(CME)
Mar02 020228 10580 10655 10560 10600 -5 3,177 16,558 +1,152
Jun02 020228 10580 10640 10575 10585 -10 37 282 -4
Total Volume and Open Interest 3,214 16,846 +1,148
Nikkei 225(SIMEX)
Mar02 020228 10630 10800 10570 10585 unch 21,673 95,670 +808
Jun02 020228 10655 10710 10540 10540 unch 749 8,046 +742
Sep02 020228 10535 10535 10535 10535 unch      
Total Volume and Open Interest 22,422 104,016 +1,550
CAC 40(MATIF)
Feb02 020228 4400.0 4455.0 4381.5 4447.0 +23.0 122,244 391,498 -33,323
Mar02 020228 4391.0 4494.5 4391.0 4470.0 +35.0 79,736 387,144 +63,389
Apr02 020228 4476.0 4476.0 4476.0 4476.0 +35.0 109 10,665 +56
Total Volume and Open Interest 203,846 840,345 +31,878
DAX Index(EUREX)
Mar02 020228 4949.0 5082.0 4931.5 5060.0 +94.0 61,429 164,852 -483
Jun02 020228 4991.0 5117.0 4977.5 5106.5 +94.5 2,724 26,530 +2,326
Sep02 020228 5049.5 5150.0 5021.5 5150.0 +94.5 47 2,951 +21
Total Volume and Open Interest 64,200 194,333 +1,864
FT-SE 100(LIFFE)
Mar02 020228 5123.00 5154.50 5086.00 5100.00 -65.50 40,089 413,575 -713
Jun02 020228 5139.50 5164.50 5106.00 5112.00 -65.50 3,052 47,116 +273
Sep02 020228 5150.00 5162.00 5128.00 5128.00 -67.50 1,833 4,625 +104
Total Volume and Open Interest 44,974 465,316 -336
SPI 200(SFE)
Mar02 020228 3408.0 3414.0 3395.0 3406.0 +14.0 14,591 129,356 +3,394
Jun02 020228 3427.0 3428.0 3413.0 3421.0 +16.0 7 1,939 -39
Sep02 020228 3435.0 3436.0 3430.0 3430.0 +16.0 0 664 +0
Total Volume and Open Interest 14,598 132,801 +3,355
GSCI(CME)
Mar02 020228 176.60 176.75 175.40 176.50 +1.30 55 21,815 -15
Apr02 020228 176.90 176.90 176.90 176.90 +0.90 0 2 +0
May02 020228 178.00 178.00 178.00 178.00 +1.25      
Total Volume and Open Interest 55 21,817 -15
Bridge CRB Index(NYBOT)
Apr02 020228 192.20 192.70 191.25 191.50 +0.60 28 340 +4
Jun02 020228 193.75 193.75 193.50 193.50 +0.60 0 113 +0
Aug02 020228 195.50 195.50 195.50 195.50 +0.60 0 50 +0
Total Volume and Open Interest 28 504 +4
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

Some browsers and pop-up blockers may be experiencing difficulties with our new software update. While we are working to resolve those issues, we appreciate both your patience and your feedback. In the meantime, if you wish to disable our new pop-up charts, simply minimize the first one that pops up on a mouseover. This will disable our new pop-up charts until we can implement a better solution.