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 Tue February 05, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020205 434.00 435.50 432.00 432.75 -1.25 24,670 61,241 -1,474
May02 020205 437.00 439.00 435.50 436.50 -0.75 6,624 48,176 +761
Jul02 020205 441.00 443.00 439.50 440.75 -0.50 3,563 32,943 +72
Aug02 020205 440.50 443.00 440.50 441.25 -0.25 106 3,733 +32
Sep02 020205 441.00 443.00 440.75 441.50 +1.00 43 813 +34
Nov02 020205 445.50 447.75 444.00 445.25 unch 1,298 15,009 -312
Jan03 020205 452.00 454.00 451.00 452.50 +0.25 16 1,026 -5
Total Volume and Open Interest 36,320 163,164 -892
Soybean Meal(CBOT)
Mar02 020205 150.30 151.40 149.90 150.40 -0.50 7,129 37,849 -1,988
May02 020205 147.70 148.20 147.10 147.40 -0.70 2,337 34,823 -529
Jul02 020205 147.70 148.20 147.00 147.40 -0.70 935 27,738 +195
Aug02 020205 147.00 147.70 146.70 147.10 -0.40 57 9,734 -25
Sep02 020205 147.30 147.30 146.30 146.70 -0.60 296 9,125 +108
Oct02 020205 146.00 146.20 145.70 145.80 -0.80 75 5,505 -26
Dec02 020205 147.00 147.20 146.30 146.70 -0.70 252 16,500 +129
Jan03 020205 147.10 147.10 146.50 146.60 -0.60 19 1,502 +1
Total Volume and Open Interest 11,120 143,146 -2,131
Soybean Oil(CBOT)
Mar02 020205 15.53 15.82 15.50 15.67 +0.20 7,506 57,406 -1,003
May02 020205 15.75 16.02 15.71 15.86 +0.17 2,735 43,047 +287
Jul02 020205 16.00 16.23 15.96 16.08 +0.17 1,438 29,311 +361
Aug02 020205 16.06 16.34 16.05 16.18 +0.17 101 8,595 +18
Sep02 020205 16.25 16.46 16.18 16.28 +0.16 137 6,132 +110
Oct02 020205 16.30 16.38 16.30 16.38 +0.18 129 3,242 -4
Dec02 020205 16.55 16.80 16.54 16.61 +0.14 397 11,441 -19
Jan03 020205 16.73 16.77 16.70 16.77 +0.12 0 987 +0
Total Volume and Open Interest 12,475 163,951 -218
Canola(WCE)
Mar02 020205 338.0 341.3 337.6 340.6 +2.8 4,531 21,573 -1,862
May02 020205 337.9 341.0 337.4 340.3 +2.4 2,261 18,526 +989
Jul02 020205 337.7 340.8 337.7 340.3 +3.5 120 7,198 +90
Sep02 020205 323.4 323.4 323.4 323.4 +1.0 0 1 +0
Nov02 020205 322.5 324.8 322.0 324.5 +3.4 180 12,444 +108
Total Volume and Open Interest 7,092 59,742 -675
Corn(CBOT)
Mar02 020205 206.25 207.00 205.75 206.25 +0.25 31,267 228,445 -2,601
May02 020205 213.25 214.00 212.75 213.25 +0.25 11,910 98,955 +4,459
Jul02 020205 219.50 220.50 219.50 220.00 +0.50 3,030 66,458 +825
Sep02 020205 225.75 226.50 225.50 225.75 +0.25 249 21,643 +115
Dec02 020205 234.00 234.50 233.50 233.75 unch 1,412 51,243 +554
Mar03 020205 241.25 242.25 241.25 241.50 unch 223 5,647 +116
Total Volume and Open Interest 48,304 477,564 +3,600
Wheat(CBOT)
Mar02 020205 280.75 285.00 278.50 283.00 +2.25 29,381 68,879 +3,565
May02 020205 285.50 289.50 283.75 288.00 +1.75 5,483 14,874 +1,314
Jul02 020205 290.00 292.75 288.00 291.50 +1.25 4,472 22,160 +569
Sep02 020205 295.00 297.75 293.00 295.50 +0.50 431 4,530 +152
Dec02 020205 305.50 306.50 302.50 305.00 -0.50 646 6,121 +152
Total Volume and Open Interest 40,442 116,974 +5,777
Wheat(KCBT)
Mar02 020205 284.50 285.50 282.75 284.25 +0.50 3,699 36,628 -1,116
May02 020205 290.00 291.50 289.50 291.00 +1.25 1,042 12,496 +148
Jul02 020205 297.00 297.50 295.50 296.75 +1.00 920 16,151 +106
Sep02 020205 303.00 304.75 303.00 303.75 +0.75 82 2,375 +81
Dec02 020205 313.50 314.50 313.50 314.00 +1.25 83 4,310 +43
Total Volume and Open Interest 5,827 72,047 -737
Wheat(MGE)
Mar02 020205 298.50 300.00 296.50 298.75 +1.25 1,534 13,966 -498
May02 020205 306.50 308.50 305.00 307.50 +1.00 833 5,570 -177
Jul02 020205 314.00 315.00 312.00 314.50 +0.75 359 2,656 +72
Sep02 020205 321.00 321.75 319.50 321.50 +1.50 25 1,404 -3
Dec02 020205 330.50 331.75 329.00 330.75 +1.25 27 858 +10
Total Volume and Open Interest 2,778 24,560 -596
Oats(CBOT)
Mar02 020205 204.00 204.50 201.25 202.50 +0.75 689 6,951 +36
May02 020205 186.00 187.00 184.50 185.50 +0.50 149 2,775 +31
Jul02 020205 166.00 166.25 165.00 165.50 +0.25 33 1,307 +1
Sep02 020205 143.00 143.00 142.50 142.50 -1.00 1 138 -4
Total Volume and Open Interest 897 13,061 +78
Rough Rice(CBOT)
Mar02 020205 3.68 3.73 3.66 3.68 -0.01 201 4,423 -25
May02 020205 3.89 3.93 3.87 3.87 -0.03 91 1,305 +38
Jul02 020205 4.14 4.14 4.09 4.09 -0.03 1 492 -5
Sep02 020205 4.31 4.31 4.31 4.31 -0.01 2 181 -2
Total Volume and Open Interest 297 6,958 +6
Live Cattle(CME)
Feb02 020205 73.500 73.975 73.500 73.825 -0.075 7,884 15,981 +76
Apr02 020205 75.650 76.100 75.575 75.825 +0.200 8,169 38,367 +932
Jun02 020205 70.800 71.225 70.700 70.950 +0.050 2,586 18,744 +164
Aug02 020205 70.675 71.000 70.650 70.750 +0.075 1,136 11,465 +141
Oct02 020205 72.250 72.450 72.200 72.225 -0.025 360 5,081 +72
Dec02 020205 72.950 73.125 72.950 73.000 unch 44 1,394 +21
Total Volume and Open Interest 20,196 91,159 +1,415
Feeder Cattle(CME)
Mar02 020205 84.250 84.475 84.050 84.150 -0.175 887 6,463 -122
Apr02 020205 84.800 85.100 84.700 84.800 -0.100 419 2,637 -32
May02 020205 84.750 84.850 84.500 84.625 -0.175 294 2,289 +82
Aug02 020205 85.900 86.000 85.700 85.900 -0.150 214 1,508 +104
Sep02 020205 85.750 85.750 85.450 85.700 -0.150 33 197 +10
Oct02 020205 85.750 85.750 85.550 85.700 -0.050 35 167 +19
Nov02 020205 86.000 86.100 86.000 86.100 -0.100 7 97 +7
Total Volume and Open Interest 1,891 13,360 +70
Lean Hogs(CME)
Feb02 020205 56.300 57.100 56.300 57.000 +0.775 1,546 4,823 -521
Apr02 020205 61.900 62.800 61.850 62.725 +0.875 4,936 18,473 +1,322
May02 020205 67.100 68.000 67.100 67.900 +0.875 182 1,837 +13
Jun02 020205 67.200 68.200 67.200 68.200 +0.875 449 4,085 +83
Jul02 020205 63.800 64.350 63.750 64.275 +0.375 142 1,327 +57
Aug02 020205 61.500 62.025 61.400 61.950 +0.375 101 832 -25
Oct02 020205 53.000 53.375 53.000 53.375 +0.275 26 604 +9
Dec02 020205 50.850 50.950 50.800 50.950 +0.250 19 339 +10
Total Volume and Open Interest 7,401 32,333 +948
Pork Bellies(CME)
Feb02 020205 75.550 76.700 75.550 76.575 +0.825 321 647 -107
Mar02 020205 76.450 77.325 76.300 77.025 +0.725 278 1,153 +64
May02 020205 78.150 78.700 77.900 78.350 +0.300 120 626 +99
Jul02 020205 79.000 79.000 78.250 78.250 +0.150 0 152 +0
Aug02 020205 76.000 76.000 76.000 76.000 unch 0 23 +0
Total Volume and Open Interest 719 2,601 +56
Cocoa(NYBOT)
Mar02 020205 1405 1420 1368 1380 -20 6,997 24,232 -1,196
May02 020205 1402 1419 1369 1379 -17 4,227 21,337 +998
Jul02 020205 1390 1405 1362 1366 -19 430 12,351 +129
Sep02 020205 1345 1345 1345 1345 -19 228 7,462 +103
Dec02 020205 1300 1316 1278 1282 -16 152 10,094 +86
Mar03 020205 1239 1245 1224 1224 -15 106 10,180 -10
May03 020205 1233 1235 1214 1214 -17 82 4,170 -68
Total Volume and Open Interest 12,532 101,653 +238
Coffee "C"(NYBOT)
Mar02 020205 45.50 45.50 44.55 44.85 -0.65 3,136 29,017 -248
May02 020205 48.00 48.00 47.25 47.40 -0.65 1,588 15,301 +455
Jul02 020205 50.40 50.40 49.75 49.85 -0.60 380 8,907 +98
Sep02 020205 52.50 52.50 51.90 51.90 -0.60 163 5,375 +38
Dec02 020205 55.00 55.00 54.30 54.30 -0.70 72 4,027 +12
Mar03 020205 57.75 57.75 57.00 57.00 -0.75 78 2,150 -14
Total Volume and Open Interest 5,441 64,923 +341
Orange Juice(NYBOT)
Mar02 020205 88.10 88.10 87.25 87.40 -0.80 1,273 10,984 -482
May02 020205 89.30 89.30 88.55 88.60 -0.85 478 2,649 +253
Jul02 020205 90.25 90.35 89.70 89.70 -0.95 60 688 +31
Sep02 020205 90.45 90.45 90.45 90.45 -0.95 0 238 +0
Nov02 020205 91.45 91.45 91.45 91.45 -0.95 0 1,429 +0
Total Volume and Open Interest 1,811 16,342 -198
Sugar #11(NYBOT)
Mar02 020205 6.18 6.39 6.14 6.34 +0.10 14,649 68,810 -44
May02 020205 5.69 5.90 5.66 5.85 +0.12 7,310 45,525 +1,509
Jul02 020205 5.40 5.51 5.37 5.48 +0.07 3,695 38,388 +917
Oct02 020205 5.54 5.62 5.50 5.61 +0.07 1,694 26,530 +216
Mar03 020205 5.90 5.99 5.90 5.98 +0.06 248 9,948 -193
Total Volume and Open Interest 27,775 200,196 +2,458
London Cocoa(LCE)
Mar02 020205 1058 1068 1040 1045 -14 2,614 48,240 +514
May02 020205 1069 1081 1055 1059 -12 1,479 35,330 +310
Jul02 020205 1084 1093 1070 1072 -10 823 34,497 +153
Sep02 020205 1072 1080 1055 1059 -11 136 14,204 -6
Dec02 020205 1014 1025 1000 1000 -14 528 12,573 -35
Mar03 020205 972 979 956 956 -16 418 13,338 -9
May03 020205 956 956 956 956 -16 100 1,575 +100
Total Volume and Open Interest 6,333 163,055 +1,252
London Coffee(LCE)
Mar02 020205 373.00 374.00 371.00 372.00 -1.00 914 39,530 +43
May02 020205 383.00 384.00 381.00 382.00 -2.00 1,252 25,681 -721
Jul02 020205 396.00 398.00 395.00 396.00 -2.00 724 19,817 +420
Sep02 020205 410.00 410.00 408.00 408.00 -3.00 165 15,551 +92
Nov02 020205 422.00 423.00 420.00 420.00 -3.00 116 7,403 +20
Jan03 020205 433.00 434.00 431.00 431.00 -3.00 8 2,482 +0
Total Volume and Open Interest 3,179 110,464 -146
London Sugar(LCE)
Mar02 020205 223.00 227.00 221.50 226.30 +2.80 2,562 11,656 -520
May02 020205 210.10 213.60 208.00 213.50 +2.00 1,846 14,614 +527
Aug02 020205 196.50 199.50 194.50 199.50 +3.00 592 14,629 +66
Oct02 020205 181.40 183.00 178.60 183.00 +2.00 516 6,825 +60
Dec02 020205 181.00 183.50 178.50 183.00 +1.00 79 1,824 +79
Total Volume and Open Interest 5,595 51,663 +212
Cotton(NYBOT)
Mar02 020205 37.65 37.65 37.10 37.30 -0.53 9,174 23,401 -1,181
May02 020205 38.65 38.85 38.40 38.70 -0.40 1,973 14,894 +251
Jul02 020205 39.90 40.05 39.75 39.95 -0.29 1,112 12,823 +165
Oct02 020205 41.90 41.90 41.90 41.90 -0.25 0 468 +0
Dec02 020205 43.00 43.10 42.80 43.02 -0.22 595 10,672 +87
Mar03 020205 44.70 44.70 44.55 44.55 -0.20 2 1,207 +0
Total Volume and Open Interest 12,862 65,176 -678
Lumber(CME)
Mar02 020205 265.5 267.0 262.5 263.2 -5.6 245 1,667 -24
May02 020205 276.0 276.9 272.9 273.1 -4.9 77 435 -15
Jul02 020205 286.0 286.0 280.5 281.3 -4.8 7 69 +1
Sep02 020205 279.0 279.0 279.0 279.0 -9.2 0 7 +0
Total Volume and Open Interest 329 2,182 -38
Crude Oil(NYM)
Mar02 020205 19.85 20.10 19.73 20.07 unch 59,644 117,317 -6,037
Apr02 020205 20.14 20.40 20.05 20.37 +0.01 27,154 65,549 -199
May02 020205 20.40 20.58 20.22 20.53 -0.03 11,299 39,472 -193
Jun02 020205 20.43 20.65 20.38 20.63 -0.04 10,786 34,861 -782
Jul02 020205 20.50 20.65 20.50 20.65 -0.03 2,192 19,054 -98
Aug02 020205 20.55 20.66 20.55 20.66 -0.03 720 14,969 -128
Sep02 020205 20.50 20.75 20.48 20.67 -0.03 621 15,758 -174
Oct02 020205 20.50 20.68 20.50 20.68 -0.03 793 11,296 -302
Nov02 020205 20.69 20.69 20.69 20.69 -0.03 690 9,543 +622
Dec02 020205 20.62 20.70 20.51 20.70 -0.03 1,982 32,002 +295
Total Volume and Open Interest 119,153 452,314 -7,069
Heating Oil(NYM)
Mar02 020205 53.20 53.95 52.90 53.69 -0.12 20,745 52,479 -2,518
Apr02 020205 53.25 54.15 53.20 53.94 -0.17 6,719 26,643 +637
May02 020205 53.90 54.20 53.45 54.09 -0.17 2,485 12,860 -175
Jun02 020205 54.00 54.60 54.00 54.44 -0.17 2,363 19,195 -1,181
Jul02 020205 54.75 55.20 54.50 54.99 -0.17 536 9,235 +144
Aug02 020205 55.60 55.79 55.60 55.79 -0.17 141 9,732 +45
Sep02 020205 56.20 56.74 56.20 56.74 -0.12 129 7,016 -42
Oct02 020205 57.40 57.64 57.20 57.64 -0.12 37 5,392 +5
Nov02 020205 58.55 58.55 58.44 58.44 -0.12 45 4,159 +5
Dec02 020205 59.05 59.30 59.05 59.19 -0.12 433 11,043 -68
Total Volume and Open Interest 34,022 171,300 -3,023
Unleaded Gas(NYM)
Mar02 020205 58.70 58.70 57.75 58.52 -0.79 16,332 44,067 -198
Apr02 020205 64.90 65.20 64.40 64.97 -0.67 4,989 26,447 +650
May02 020205 65.30 65.75 65.20 65.64 -0.62 1,833 17,964 +144
Jun02 020205 65.30 65.90 65.25 65.79 -0.54 1,038 15,442 +269
Jul02 020205 65.15 65.29 65.15 65.29 -0.54 401 9,453 +173
Aug02 020205 64.24 64.24 64.24 64.24 -0.52 368 11,350 +30
Sep02 020205 62.49 62.49 62.49 62.49 -0.47 220 10,971 -38
Oct02 020205 59.89 59.89 59.89 59.89 -0.47 0 593 +0
Total Volume and Open Interest 25,481 137,357 +1,047
Natural Gas(NYM)
Mar02 020205 2.130 2.140 2.070 2.074 -0.043 25,298 71,035 -416
Apr02 020205 2.200 2.200 2.150 2.152 -0.032 7,115 42,588 +709
May02 020205 2.260 2.260 2.220 2.227 -0.025 2,369 32,682 +276
Jun02 020205 2.325 2.325 2.290 2.297 -0.020 807 28,841 -86
Jul02 020205 2.380 2.385 2.355 2.362 -0.015 1,671 21,669 -153
Aug02 020205 2.435 2.435 2.415 2.419 -0.013 2,177 24,775 +441
Sep02 020205 2.440 2.440 2.422 2.422 -0.010 1,961 20,050 +498
Oct02 020205 2.460 2.460 2.440 2.450 -0.009 2,144 37,561 +320
Total Volume and Open Interest 49,659 474,708 +2,833
Brent Crude Oil(IPE)
Mar02 020205 19.77 19.77 19.30 19.56 -0.25 33,796 56,835 -3,853
Apr02 020205 19.77 19.85 19.58 19.83 -0.19 24,483 56,369 +999
May02 020205 19.86 19.96 19.70 19.96 -0.11 9,145 30,220 -359
Jun02 020205 19.68 19.86 19.59 19.86 -0.05 7,830 43,915 +131
Jul02 020205 19.67 19.86 19.60 19.86 -0.03 647 10,705 +84
Aug02 020205 19.65 19.90 19.65 19.90 -0.01 0 7,382 +0
Sep02 020205 19.70 19.94 19.67 19.94 +0.01 259 6,448 -422
Oct02 020205 19.76 19.98 19.76 19.98 +0.03 3 7,003 -242
Total Volume and Open Interest 78,857 273,190 -4,871
Gas Oil(IPE)
Feb02 020205 164.00 164.75 162.75 164.25 -2.25 13,113 25,889 -2,879
Mar02 020205 164.00 164.75 162.75 164.75 -1.75 11,244 38,087 +1,860
Apr02 020205 165.25 166.50 164.50 166.50 -1.50 3,231 13,600 +157
May02 020205 166.75 168.00 166.50 168.00 -1.50 576 7,753 +94
Jun02 020205 168.75 170.00 168.25 170.00 -1.25 1,398 20,526 -881
Jul02 020205 170.25 172.00 170.25 172.00 -1.25 8 4,128 +1
Aug02 020205 172.50 174.00 172.50 174.00 -1.00 0 4,396 +0
Sep02 020205 176.00 176.00 176.00 176.00 -0.75 0 5,989 +0
Total Volume and Open Interest 30,020 172,817 -1,822
US Dollar Index(NYBOT)
Mar02 020205 119.10 119.86 119.01 119.60 +0.51 2,163 9,334 -731
Jun02 020205 120.04 120.26 120.00 120.13 +0.51 21 2,209 -3
Sep02 020205 120.56 120.56 120.56 120.56 +0.51 0 2 +0
Total Volume and Open Interest 2,184 11,548 -734
Australian Dollar(IMM)
Mar02 020205 50.93 51.03 50.65 50.78 -0.20 1,342 21,643 +46
Jun02 020205 50.50 50.50 50.50 50.50 -0.20 0 478 +22
Sep02 020205 50.22 50.22 50.22 50.22 -0.20 0 3 +0
Total Volume and Open Interest 1,342 22,147 +68
British Pound(IMM)
Mar02 020205 141.76 141.90 140.90 141.16 -0.70 6,940 31,745 -2,233
Jun02 020205 141.00 141.00 140.20 140.32 -0.70 8 92 +3
Sep02 020205 139.48 139.48 139.48 139.48 -0.70      
Total Volume and Open Interest 6,948 31,837 -2,230
Canadian Dollar(IMM)
Mar02 020205 62.56 62.64 62.46 62.55 -0.11 4,774 61,676 +1,321
Jun02 020205 62.54 62.61 62.42 62.53 -0.11 134 3,992 +40
Sep02 020205 62.55 62.60 62.50 62.55 -0.11 65 1,356 +25
Dec02 020205 62.53 62.58 62.53 62.58 -0.11 3 1,075 +0
Total Volume and Open Interest 4,976 68,204 +1,386
Japanese Yen(IMM)
Mar02 020205 75.25 75.33 74.60 74.87 -0.89 14,270 104,569 -994
Jun02 020205 75.65 75.67 74.96 75.22 -0.89 21 20,892 +58
Sep02 020205 75.65 75.65 75.65 75.65 -0.89 0 45 +0
Total Volume and Open Interest 14,291 125,924 -936
Swiss Franc(IMM)
Mar02 020205 58.90 59.26 58.70 58.88 -0.04 10,515 43,915 -3,685
Jun02 020205 58.90 59.24 58.85 58.91 -0.04 7 240 +2
Sep02 020205 58.97 58.97 58.97 58.97 -0.04 1 1 +1
Total Volume and Open Interest 10,523 44,189 -3,682
EuroFX(IMM)
Mar02 020205 86.70 87.16 86.36 86.59 -0.27 15,398 104,001 +91
Jun02 020205 86.42 86.87 86.09 86.29 -0.28 4,729 3,872 +2,380
Sep02 020205 86.45 86.45 86.06 86.06 -0.28 1 87 +1
Total Volume and Open Interest 20,129 108,202 +2,473
Mexican Peso(IMM)
Mar02 020205 10840.0 10910.0 10832.0 10885.0 +50.0 862 28,253 +183
Jun02 020205 10700.0 10700.0 10695.0 10695.0 +50.0 640 2,109 +600
Total Volume and Open Interest 1,802 31,246 +1,083
30-Year T-Bonds(CBOT)
Mar02 020205 104~05 104~17 103~13 104~03 -0~02 128,055 456,196 -1,067
Jun02 020205 103~10 103~10 102~08 102~29 -0~03 1,410 42,605 +788
Sep02 020205 101~27 101~27 101~27 101~27 -0~03 23 213 +23
Total Volume and Open Interest 129,488 499,054 -256
Municipal Bonds(CBOT)
Mar02 020205 105~06 105~13 104~08 104~26 -0~07 706 7,196 +6
Jun02 020205 103~22 103~22 103~22 103~22 -0~07 1 2 +1
Total Volume and Open Interest 707 7,198 +7
10-Year T-Notes(CBOT)
Mar02 020205 106~285 107~060 106~170 106~305 +0~020 225,547 533,560 +1,328
Jun02 020205 105~265 105~275 105~090 105~210 +0~020 6,269 64,901 +3,604
Total Volume and Open Interest 231,816 598,461 +4,932
5-Year T-Notes(CBOT)
Mar02 020205 106~305 107~005 106~185 106~270 +0~020 45,461 530,055 -1,891
Jun02 020205 106~030 106~030 105~300 105~315 +0~025 3,781 32,140 +1,571
Total Volume and Open Interest 49,242 562,195 -320
2 Year T-Notes(CBOT)
Mar02 020205 105~020 105~021 104~124 105~006 -0~002 6,129 102,721 -1,459
Jun02 020205 104~040 104~040 104~037 104~037        
3-Mth T-Bills(IMM)
Mar02 020205 98.26 98.26 98.26 98.26 +0.00 11 760 +11
Total Volume and Open Interest 11 760 +11
Eurodollars(IMM)
Mar02 020205 98.050 98.065 98.030 98.045 +0.005 85,988 756,691 -2,100
Jun02 020205 97.750 97.775 97.705 97.740 +0.005 112,819 683,052 -1,001
Sep02 020205 97.310 97.350 97.240 97.305 +0.020 164,667 607,938 -21,187
Dec02 020205 96.745 96.800 96.690 96.760 +0.040 109,490 703,574 -5,659
Mar03 020205 96.155 96.235 96.120 96.195 +0.055 54,723 401,678 +2,129
Jun03 020205 95.660 95.720 95.600 95.680 +0.040 18,931 260,381 +53
Sep03 020205 95.270 95.320 95.220 95.280 +0.020 15,552 229,410 -2,738
Dec03 020205 94.915 94.960 94.855 94.920 +0.015 12,704 163,722 -4,577
Mar04 020205 94.730 94.745 94.640 94.705 +0.015 6,428 112,142 -573
Jun04 020205 94.480 94.500 94.410 94.475 +0.015 5,231 114,980 -1,266
Sep04 020205 94.305 94.325 94.225 94.285 +0.010 5,968 107,292 -2,185
Dec04 020205 94.105 94.125 94.025 94.085 +0.010 3,711 69,619 -1,216
Total Volume and Open Interest 631,692 4,831,911 -32,671
3-Mth Euro-Yen(IMM)
Mar02 020205 99.88 99.88 99.88 99.88 -0.01 579 12,813 -1,219
Jun02 020205 99.89 99.89 99.88 99.88 -0.01 724 12,007 +475
Sep02 020205 99.86 99.86 99.86 99.86 -0.01 0 3,224 +720
Dec02 020205 99.84 99.85 99.84 99.84 unch 12 1,849 +0
Mar03 020205 99.80 99.80 99.80 99.80 -0.01 5 1,311 +55
Jun03 020205 99.78 99.79 99.78 99.78 unch 323 1,834 +190
Sep03 020205 99.72 99.73 99.72 99.73 +0.01 51 662 +5
Dec03 020205 99.64 99.66 99.64 99.66 +0.02 0 227 +0
Mar04 020205 99.57 99.57 99.57 99.57 unch 0 382 -56
Jun04 020205 99.49 99.49 99.49 99.49 unch 0 79 -50
Total Volume and Open Interest 1,694 34,422 +110
3-Mth Euro-Yen(SIMEX)
Mar02 020205 99.88 99.88 99.88 99.88 0.00 411 77,748 -1,033
Jun02 020205 99.88 99.89 99.88 99.88 -0.01 870 76,393 -1,531
Sep02 020205 99.86 99.88 99.86 99.86 0.00 799 30,186 +615
Dec02 020205 99.84 99.85 99.84 99.84 +0.00 316 18,520 -77
Mar03 020205 99.80 99.81 99.80 99.80 unch 457 24,195 +296
Jun03 020205 99.79 99.79 99.78 99.78 unch 300 27,403 +176
Sep03 020205 99.74 99.74 99.72 99.72 unch 4 16,025 +67
Dec03 020205 99.66 99.66 99.65 99.65 unch 0 5,699 -500
Total Volume and Open Interest 3,489 292,139 -1,761
German Euro-Bund(EUREX)
Mar02 020205 108.46 108.77 108.33 108.56 +0.10 465,268 738,787 +8,751
Jun02 020205 107.74 107.99 107.74 107.85 +0.12 1,720 15,250 +210
Sep02 020205 107.06 107.06 107.06 107.06 +0.10 2,092 1,003 -1,000
Total Volume and Open Interest 469,080 755,040 +7,961
German Euro-Bobl(EUREX)
Mar02 020205 106.59 106.81 106.52 106.70 +0.08 320,264 479,763 -12,211
Jun02 020205 105.79 105.96 105.79 105.96 +0.09 2,171 9,061 +563
Sep02 020205 105.70 105.70 105.70 105.70 +0.08 425 510 +57
Total Volume and Open Interest 322,860 489,334 -11,591
Long Gilt(LIFFE)
Mar02 020205 115~16 115~23 115~07 115~18 +0~09 18,085 69,788 +1,597
Jun02 020205 114~25 114~25 114~25 114~25 +0~09 0 450 +0
Total Volume and Open Interest 18,085 70,238 +1,597
3-Mth Short Sterling(LIFFE)
Mar02 020205 95.95 95.97 95.93 95.95 +0.01 15,527 0 +0
Jun02 020205 95.69 95.72 95.65 95.68 +0.02 28,724 0 +0
Sep02 020205 95.33 95.37 95.28 95.32 +0.04 35,183 0 +0
Total Volume and Open Interest 117,617    
3-Mth Euribor(LIFFE)
Mar02 020205 96.680 96.690 96.655 96.675 +0.010 56,848 593,169 +5,131
Jun02 020205 96.615 96.640 96.585 96.620 +0.025 111,135 454,884 -18,185
Sep02 020205 96.410 96.450 96.380 96.420 +0.035 74,612 339,049 -1,188
Total Volume and Open Interest 341,006 2,118,916 -13,012
3-Mth Aus T-Bills(SFE)
Mar02 020205 95.66 95.68 95.65 95.68 +0.03 5,473 163,283 +5,235
Jun02 020205 95.54 95.55 95.49 95.54 +0.05 10,270 119,658 +9,615
Sep02 020205 95.26 95.26 95.20 95.25 +0.06 1,742 44,965 +1,596
Dec02 020205 94.89 94.89 94.84 94.89 +0.09 748 29,098 +296
Mar03 020205 94.53 94.54 94.49 94.54 +0.10 228 13,725 +182
Jun03 020205 94.22 94.26 94.21 94.26 +0.12 195 10,230 +190
Sep03 020205 94.01 94.06 94.00 94.05 +0.12 191 9,446 -136
Dec03 020205 93.87 93.91 93.86 93.91 +0.12 286 5,222 +286
Mar04 020205 93.77 93.83 93.77 93.83 +0.14 0 2,981 +0
Jun04 020205 93.72 93.77 93.72 93.77 +0.15 20 1,724 +20
Total Volume and Open Interest 19,153 402,821 +17,284
10-Year Aus T-Bonds(SFE)
Mar02 020205 94.06 94.06 94.02 94.04 +0.07 1,032 124,405 -4,718
Jun02 020205 94.04 94.04 94.04 94.04 +0.07      
Total Volume and Open Interest 6,567 129,123 +3,085
3-Year Aus T-Bonds(SFE)
Mar02 020205 94.59 94.59 94.54 94.58 +0.09 28,579 395,930 +9,736
Jun02 020205 94.39 94.39 94.39 94.39 +0.09      
Total Volume and Open Interest 28,579 395,930 +9,736
Gold(CMX)
Feb02 020205 291.5 298.2 290.1 298.2 +8.9 536 1,386 -226
Apr02 020205 291.7 299.8 291.0 299.1 +9.0 39,492 72,804 +4,966
Jun02 020205 292.5 300.2 291.8 299.8 +9.0 785 13,328 +194
Aug02 020205 292.0 300.3 292.0 300.3 +9.0 33 3,411 +11
Oct02 020205 299.0 301.0 298.5 301.0 +9.0 0 2,964 +0
Dec02 020205 294.5 302.5 293.5 301.6 +9.0 266 12,701 +114
Total Volume and Open Interest 41,262 124,560 +5,056
Silver(CMX)
Mar02 020205 430.0 441.0 429.5 439.7 +10.2 7,212 33,576 -240
May02 020205 431.0 442.5 431.0 441.1 +10.1 334 12,393 +97
Jul02 020205 434.0 443.0 434.0 442.1 +10.1 394 8,204 -106
Sep02 020205 443.0 443.2 443.0 443.2 +10.1 22 1,822 +1
Dec02 020205 437.0 446.0 434.0 444.2 +9.9 69 6,506 +28
Total Volume and Open Interest 8,033 65,261 -220
Platinum(NYM)
Apr02 020205 451.0 456.5 451.0 455.5 +4.2 311 5,784 -52
Jul02 020205 442.0 448.5 442.0 448.5 +5.2 35 305 +70
Oct02 020205 443.5 443.5 443.5 443.5 +5.2 0 38 +0
Total Volume and Open Interest 346 6,127 +18
Palladium(NYME)
Mar02 020205 362.00 373.00 362.00 373.00 -1.00 19 1,101 -1
Jun02 020205 372.75 372.75 372.75 372.75 -1.25 2 26 +1
Sep02 020205 370.75 370.75 370.75 370.75 -1.25 0 12 +0
Total Volume and Open Interest 21 1,139 +0
Copper(CMX)
Mar02 020205 73.20 73.60 72.85 73.25 +0.40 8,131 38,425 +609
May02 020205 73.75 74.05 73.40 73.75 +0.35 645 7,627 +176
Jul02 020205 74.20 74.40 73.95 74.25 +0.35 88 7,900 -22
Sep02 020205 74.75 74.75 74.75 74.75 +0.35 109 7,234 +47
Dec02 020205 75.45 75.45 75.45 75.45 +0.35 43 6,831 +16
Total Volume and Open Interest 9,376 77,254 -984
DJIA Index(CBOT)
Mar02 020205 9690 9765 9590 9660 -23 19,446 27,124 -350
Jun02 020205 9660 9750 9595 9665 -23 73 602 +13
Sep02 020205 9730 9730 9678 9678 -24 0 75 +0
Dec02 020205 9755 9755 9701 9701 -24 0 116 +0
Total Volume and Open Interest 19,519 27,917 -337
S & P 500(CME)
Mar02 020205 1090.50 1101.50 1082.00 1089.00 -6.30 71,081 476,833 +2,022
Jun02 020205 1093.50 1102.00 1090.40 1091.00 -6.30 1,036 17,681 +457
Sep02 020205 1093.50 1093.50 1093.50 1093.50 -6.40 460 10,391 +273
Dec02 020205 1097.50 1097.50 1097.50 1097.50 -6.40 67 354 +50
Total Volume and Open Interest 72,645 505,428 +2,802
S & P 500 E-Mini(Globex)
Mar02 020205 1095.50 1101.50 1082.25 1089.00 -6.25 265,893 102,002 +1,705
Jun02 020205 1094.75 1099.00 1083.75 1091.00 -6.25 10 34 +8
Total Volume and Open Interest 265,903 102,036 +1,713
NASDAQ 100(CME)
Mar02 020205 1473.00 1502.00 1457.00 1462.00 -25.00 15,556 51,426 -377
Jun02 020205 1469.00 1469.00 1469.00 1469.00 -25.00 3 12 +3
Sep02 020205 1476.00 1476.00 1476.00 1476.00 -25.00      
Total Volume and Open Interest 15,559 51,438 -374
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020205 1485.5 1501.0 1456.5 1462.0 -25.0 179,137 101,173 +5,403
Jun02 020205 1469.0 1469.0 1469.0 1469.0 -25.0 0 6 -1
Total Volume and Open Interest 179,137 101,179 +5,402
NYSE Composite(NYBOT)
Mar02 020205 560.75 564.75 556.50 559.75 -2.75 834 3,357 -291
Jun02 020205 559.95 559.95 559.95 559.95 -2.75 0 420 +0
Sep02 020205 560.15 560.15 560.15 560.15 -2.75 0 200 +0
Total Volume and Open Interest 834 3,977 -291
S & P Midcap 400(CME)
Mar02 020205 492.00 497.50 490.00 493.50 -0.45 915 13,495 +42
Jun02 020205 494.50 494.50 494.50 494.50 -0.45      
Sep02 020205 498.50 498.50 498.50 498.50 -0.45      
Total Volume and Open Interest 915 13,495 +42
Russell 2000(CME)
Mar02 020205 468.50 471.50 465.25 468.50 -2.00 2,618 26,115 -394
Jun02 020205 469.50 469.50 469.50 469.50 -2.00 0 5 +0
Sep02 020205 471.50 471.50 471.50 471.50 -2.00      
Total Volume and Open Interest 2,618 26,120 -394
Value Line(KCBT)
Mar02 020205 1195.00 1202.00 1184.50 1188.00 -10.00 144 351 -15
Total Volume and Open Interest 144 351 -15
Nikkei 225(CME)
Mar02 020205 9450 9500 9370 9430 -150 1,576 16,088 +338
Jun02 020205 9400 9440 9400 9420 -150 0 66 +0
Total Volume and Open Interest 1,577 16,156 +339
Nikkei 225(SIMEX)
Mar02 020205 9590 9680 9465 9515 -165 13,364 90,122 -636
Jun02 020205 9470 9470 9470 9470 -165 0 27 +0
Sep02 020205 9465 9465 9465 9465 -165      
Total Volume and Open Interest 13,364 90,449 -636
CAC 40(MATIF)
Feb02 020205 4363.0 4380.5 4288.0 4314.0 -94.0 55,726 370,227 +11,187
Mar02 020205 4360.0 4385.0 4312.5 4325.0 -94.0      
Apr02 020205 4382.5 4391.0 4331.5 4331.5 +4331.5 59 515 +14
Total Volume and Open Interest 56,602 536,542 +10,284
DAX Index(EUREX)
Mar02 020205 4966.0 4994.5 4890.0 4949.5 -75.5 43,486 146,686 +1,241
Jun02 020205 5010.0 5026.5 4939.0 4994.0 -76.5 89 7,948 -22
Sep02 020205 5035.5 5035.5 5035.5 5035.5 -78.5 0 1,961 +0
Total Volume and Open Interest 43,575 156,595 +1,219
FT-SE 100(LIFFE)
Mar02 020205 5090.00 5144.00 5043.50 5080.50 -74.50 27,877 405,036 +2,656
Jun02 020205 5122.50 5151.00 5061.00 5092.00 -74.50 381 28,452 +56
Sep02 020205 5078.00 5111.50 5078.00 5111.50 -72.00 255 4,923 +0
Total Volume and Open Interest 28,513 438,411 +2,712
SPI 200(SFE)
Mar02 020205 3435.0 3452.0 3432.0 3437.0 -21.0 6,160 132,119 -6,007
Jun02 020205 3450.0 3450.0 3450.0 3450.0 -21.0 2 1,904 +5
Sep02 020205 3459.0 3459.0 3459.0 3459.0 -21.0 0 445 +0
Total Volume and Open Interest 6,203 134,975 -5,969
GSCI(CME)
Feb02 020205 167.85 168.80 167.00 168.80 +0.70 1,459 19,836 -1,073
Mar02 020205 171.40 171.40 171.40 171.40 +0.20 40 62 +0
Apr02 020205 172.20 172.20 172.20 172.20 +0.20      
Total Volume and Open Interest 1,499 19,898 -1,073
Bridge CRB Index(NYBOT)
Apr02 020205 191.00 191.25 190.50 191.00 +0.30 64 263 +42
Jun02 020205 193.50 193.50 193.50 193.50 +0.30 4 64 +1
Aug02 020205 195.50 195.50 195.50 195.50 +0.30      
Total Volume and Open Interest 91 526 +37
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

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