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 Wed February 06, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020206 433.50 435.00 426.25 428.00 -4.75 24,494 61,517 +276
May02 020206 437.00 439.00 430.75 432.50 -4.00 5,017 48,690 +514
Jul02 020206 441.50 442.75 435.00 436.75 -4.00 3,775 33,182 +239
Aug02 020206 442.00 443.00 436.00 437.00 -4.25 261 3,771 +38
Sep02 020206 442.00 442.00 436.00 439.00 -2.50 148 865 +52
Nov02 020206 447.00 447.50 440.00 442.00 -3.25 1,113 15,300 +291
Jan03 020206 454.00 454.00 447.00 449.25 -3.25 9 1,024 -2
Total Volume and Open Interest 35,107 164,862 +1,698
Soybean Meal(CBOT)
Mar02 020206 150.50 151.80 147.50 149.20 -1.20 7,794 36,295 -1,554
May02 020206 147.80 148.90 145.20 147.10 -0.30 3,175 34,443 -380
Jul02 020206 147.70 148.50 145.20 146.60 -0.80 2,354 27,344 -394
Aug02 020206 147.30 148.20 145.20 146.30 -0.80 175 9,714 -20
Sep02 020206 148.00 148.00 145.00 146.00 -0.70 143 9,072 -53
Oct02 020206 146.20 146.70 144.50 145.10 -0.70 91 5,541 +36
Dec02 020206 147.00 148.00 145.10 146.30 -0.40 657 16,445 -55
Jan03 020206 148.00 148.00 145.70 146.10 -0.50 68 1,509 +7
Total Volume and Open Interest 14,722 140,990 -2,156
Soybean Oil(CBOT)
Mar02 020206 15.65 15.67 15.18 15.25 -0.42 25,187 52,178 -5,228
May02 020206 15.85 15.86 15.42 15.46 -0.40 5,413 42,855 -192
Jul02 020206 16.09 16.09 15.68 15.69 -0.39 2,697 29,321 +10
Aug02 020206 16.21 16.21 15.79 15.80 -0.38 599 8,597 +2
Sep02 020206 16.30 16.30 15.91 15.91 -0.37 1,101 5,991 -141
Oct02 020206 16.38 16.38 16.02 16.02 -0.36 1 3,242 +0
Dec02 020206 16.63 16.63 16.25 16.25 -0.36 3,634 9,038 -2,403
Jan03 020206 16.60 16.60 16.40 16.43 -0.34 4 987 +0
Total Volume and Open Interest 38,726 155,989 -7,962
Canola(WCE)
Mar02 020206 340.3 340.5 333.4 333.5 -7.1 5,940 20,293 -1,280
May02 020206 340.0 340.5 333.0 333.0 -7.3 5,606 19,187 +661
Jul02 020206 338.5 338.5 332.3 332.3 -8.0 555 7,274 +76
Sep02 020206 322.0 322.0 322.0 322.0 -1.4 0 1 +0
Nov02 020206 324.5 324.5 318.0 318.0 -6.5 915 11,914 -530
Total Volume and Open Interest 13,016 58,669 -1,073
Corn(CBOT)
Mar02 020206 206.50 206.75 203.75 204.25 -2.00 23,010 227,836 -609
May02 020206 213.75 213.75 211.00 211.25 -2.00 6,160 98,763 -192
Jul02 020206 220.25 220.50 217.50 218.00 -2.00 1,846 66,412 -46
Sep02 020206 225.75 226.00 223.00 223.25 -2.50 439 21,834 +191
Dec02 020206 234.00 234.25 231.00 231.25 -2.50 1,516 51,123 -120
Mar03 020206 241.50 241.75 239.00 239.00 -2.50 212 5,779 +132
Total Volume and Open Interest 33,259 476,961 -603
Wheat(CBOT)
Mar02 020206 283.50 284.75 280.00 280.25 -2.75 23,146 68,685 -194
May02 020206 288.50 290.00 285.00 285.25 -2.75 7,654 17,335 +2,461
Jul02 020206 292.00 293.50 288.50 288.75 -2.75 7,079 22,044 -116
Sep02 020206 297.25 297.25 292.75 293.00 -2.50 257 4,520 -10
Dec02 020206 306.00 306.50 302.50 303.00 -2.00 254 6,222 +101
Total Volume and Open Interest 38,404 119,214 +2,240
Wheat(KCBT)
Mar02 020206 285.00 286.00 282.50 283.50 -0.75 2,861 36,280 -348
May02 020206 291.00 292.25 289.25 290.00 -1.00 1,053 12,444 -52
Jul02 020206 298.00 298.00 295.50 296.00 -0.75 1,297 16,196 +45
Sep02 020206 305.50 305.50 302.75 302.75 -1.00 79 2,416 +41
Dec02 020206 315.00 315.75 313.00 313.75 -0.25 398 4,462 +152
Total Volume and Open Interest 5,698 71,895 -152
Wheat(MGE)
Mar02 020206 299.50 300.00 297.00 298.00 -0.75 1,179 14,107 +141
May02 020206 308.00 308.25 306.00 306.75 -0.75 614 5,732 +162
Jul02 020206 315.00 315.00 313.00 314.00 -0.50 233 2,775 +119
Sep02 020206 322.00 322.00 320.00 321.00 -0.50 70 1,419 +15
Dec02 020206 330.50 331.25 330.50 330.50 -0.25 75 907 +49
Total Volume and Open Interest 2,171 25,046 +486
Oats(CBOT)
Mar02 020206 203.00 207.00 203.00 206.75 +4.25 1,138 6,985 +34
May02 020206 186.25 188.50 185.50 188.25 +2.75 194 2,801 +26
Jul02 020206 166.00 167.00 166.00 167.00 +1.50 66 1,271 -36
Sep02 020206 143.00 143.00 141.00 142.00 -0.50 16 139 +1
Total Volume and Open Interest 1,475 13,093 +32
Rough Rice(CBOT)
Mar02 020206 3.69 3.71 3.63 3.66 -0.02 188 4,398 -25
May02 020206 3.89 3.93 3.85 3.86 -0.01 59 1,315 +10
Jul02 020206 4.10 4.12 4.07 4.07 -0.02 2 492 +0
Sep02 020206 4.30 4.30 4.30 4.30 -0.01 0 181 +0
Total Volume and Open Interest 253 6,943 -15
Live Cattle(CME)
Feb02 020206 74.100 74.650 73.825 74.600 +0.775 7,005 14,738 -1,243
Apr02 020206 76.200 76.300 75.775 76.275 +0.450 6,574 39,479 +1,112
Jun02 020206 71.150 71.200 70.875 71.175 +0.225 2,010 19,041 +297
Aug02 020206 70.800 71.050 70.725 70.975 +0.225 1,053 11,606 +141
Oct02 020206 72.325 72.650 72.325 72.550 +0.325 296 5,125 +44
Dec02 020206 73.000 73.600 73.000 73.500 +0.500 87 1,427 +33
Total Volume and Open Interest 17,047 91,559 +400
Feeder Cattle(CME)
Mar02 020206 84.300 84.400 83.950 84.275 +0.125 1,059 6,453 -10
Apr02 020206 84.900 85.000 84.625 84.975 +0.175 532 2,742 +105
May02 020206 84.650 84.900 84.400 84.850 +0.225 195 2,325 +36
Aug02 020206 85.900 86.350 85.750 86.250 +0.350 144 1,580 +72
Sep02 020206 85.700 86.200 85.700 86.150 +0.450 27 213 +16
Oct02 020206 85.650 86.250 85.650 86.100 +0.400 19 186 +19
Nov02 020206 86.100 86.500 86.100 86.500 +0.400 1 97 +0
Total Volume and Open Interest 1,977 13,598 +238
Lean Hogs(CME)
Feb02 020206 56.500 56.600 55.575 55.650 -1.350 1,865 4,683 -140
Apr02 020206 62.400 62.575 61.800 61.975 -0.750 4,206 19,887 +1,414
May02 020206 67.300 67.350 66.950 67.175 -0.725 211 1,834 -3
Jun02 020206 67.800 67.975 67.425 67.775 -0.425 644 4,156 +71
Jul02 020206 64.000 64.400 63.825 64.100 -0.175 158 1,411 +84
Aug02 020206 61.700 62.050 61.425 62.050 +0.100 95 860 +28
Oct02 020206 53.200 53.300 53.100 53.200 -0.175 40 629 +25
Dec02 020206 50.850 50.875 50.650 50.650 -0.300 24 345 +6
Total Volume and Open Interest 7,243 33,818 +1,485
Pork Bellies(CME)
Feb02 020206 77.200 77.800 74.900 75.000 -1.575 233 531 -116
Mar02 020206 77.700 78.300 75.600 75.650 -1.375 391 1,245 +92
May02 020206 79.250 79.550 77.350 77.350 -1.000 152 679 +53
Jul02 020206 79.200 80.000 77.200 77.200 -1.050 1 152 +0
Aug02 020206 77.500 77.500 75.000 75.000 -1.000 0 23 +0
Total Volume and Open Interest 777 2,630 +29
Cocoa(NYBOT)
Mar02 020206 1378 1399 1378 1392 +12 7,606 22,056 -2,176
May02 020206 1381 1402 1380 1394 +15 6,574 23,783 +2,446
Jul02 020206 1367 1382 1365 1380 +14 728 12,325 -26
Sep02 020206 1355 1365 1350 1360 +15 32 7,442 -20
Dec02 020206 1284 1300 1284 1295 +13 194 10,149 +55
Mar03 020206 1234 1240 1234 1240 +16 24 10,187 +7
May03 020206 1225 1230 1225 1230 +16 5 4,170 +0
Total Volume and Open Interest 15,169 101,940 +287
Coffee "C"(NYBOT)
Mar02 020206 44.40 45.30 44.40 45.10 +0.25 4,099 28,280 -737
May02 020206 47.20 47.90 47.10 47.75 +0.35 2,798 16,025 +724
Jul02 020206 49.90 50.40 49.80 50.25 +0.40 818 9,112 +205
Sep02 020206 52.10 52.55 52.00 52.30 +0.40 342 5,561 +186
Dec02 020206 54.70 55.00 54.55 54.70 +0.40 95 4,094 +67
Mar03 020206 57.35 57.40 57.25 57.40 +0.40 315 2,153 +3
Total Volume and Open Interest 8,472 65,376 +453
Orange Juice(NYBOT)
Mar02 020206 87.40 87.50 86.25 86.65 -0.75 984 10,812 -172
May02 020206 88.60 88.60 87.50 87.90 -0.70 634 3,080 +431
Jul02 020206 89.00 89.00 88.90 88.90 -0.80 50 716 +28
Sep02 020206 90.40 90.40 89.85 89.85 -0.60 0 238 +0
Nov02 020206 91.00 91.00 90.85 90.85 -0.60 0 1,429 +0
Total Volume and Open Interest 1,668 16,629 +287
Sugar #11(NYBOT)
Mar02 020206 6.38 6.46 6.31 6.39 +0.05 17,584 70,130 +1,320
May02 020206 5.93 5.98 5.84 5.89 +0.04 9,171 46,994 +1,469
Jul02 020206 5.60 5.61 5.47 5.49 +0.01 4,554 38,781 +393
Oct02 020206 5.70 5.70 5.58 5.59 -0.02 1,964 26,963 +433
Mar03 020206 6.03 6.03 5.96 5.97 -0.01 446 10,032 +84
Total Volume and Open Interest 34,294 204,146 +3,950
London Cocoa(LCE)
Mar02 020206 1049 1065 1047 1062 +17 3,810 47,226 -1,014
May02 020206 1064 1080 1061 1077 +18 2,865 36,285 +955
Jul02 020206 1074 1095 1074 1093 +21 742 34,542 +45
Sep02 020206 1064 1080 1064 1080 +21 223 14,158 -46
Dec02 020206 1009 1021 1009 1018 +18 515 12,511 -62
Mar03 020206 964 983 964 975 +19 147 13,358 +20
May03 020206 960 975 960 975 +19 0 1,575 +0
Total Volume and Open Interest 8,312 162,963 -92
London Coffee(LCE)
Mar02 020206 371.00 371.00 365.00 367.00 -5.00 2,454 39,091 -439
May02 020206 380.00 381.00 376.00 378.00 -4.00 2,447 26,727 +1,046
Jul02 020206 394.00 394.00 388.00 392.00 -4.00 493 19,944 +127
Sep02 020206 406.00 406.00 404.00 405.00 -3.00 124 15,439 -112
Nov02 020206 417.00 417.00 415.00 416.00 -4.00 146 7,506 +103
Jan03 020206 430.00 430.00 426.00 427.00 -4.00 60 2,542 +60
Total Volume and Open Interest 5,774 111,299 +835
London Sugar(LCE)
Mar02 020206 227.00 230.20 225.30 225.30 -1.00 2,420 11,719 +63
May02 020206 213.40 215.00 210.60 210.70 -2.80 2,485 15,608 +994
Aug02 020206 200.00 202.00 197.40 197.40 -2.10 832 14,806 +177
Oct02 020206 185.70 185.90 179.80 180.90 -2.10 226 6,858 +33
Dec02 020206 185.70 186.40 181.10 181.10 -1.90 322 2,010 +186
Total Volume and Open Interest 6,317 53,138 +1,475
Cotton(NYBOT)
Mar02 020206 37.40 37.50 37.12 37.37 +0.07 4,065 23,201 -200
May02 020206 38.70 38.95 38.55 38.90 +0.20 2,154 15,315 +421
Jul02 020206 40.00 40.35 39.95 40.25 +0.30 590 12,841 +18
Oct02 020206 42.00 42.05 42.00 42.05 +0.15 0 468 +0
Dec02 020206 43.00 43.20 42.90 43.20 +0.18 134 10,664 -8
Mar03 020206 44.75 44.75 44.75 44.75 +0.20 26 1,227 +20
Total Volume and Open Interest 6,974 65,429 +253
Lumber(CME)
Mar02 020206 263.2 273.2 260.5 269.5 +6.3 543 1,639 -28
May02 020206 273.2 281.7 271.7 278.1 +5.0 114 433 -2
Jul02 020206 280.1 291.3 280.0 287.5 +6.2 27 76 +7
Sep02 020206 287.0 289.0 286.9 287.0 +8.0 0 7 +0
Total Volume and Open Interest 684 2,159 -23
Crude Oil(NYM)
Mar02 020206 19.90 20.35 19.73 19.78 -0.29 60,424 110,070 -7,247
Apr02 020206 20.28 20.63 20.09 20.14 -0.23 31,338 69,079 +3,530
May02 020206 20.43 20.75 20.28 20.29 -0.24 10,675 40,922 +1,450
Jun02 020206 20.53 20.82 20.35 20.38 -0.25 9,154 36,111 +1,250
Jul02 020206 20.77 20.80 20.40 20.40 -0.25 2,888 19,903 +849
Aug02 020206 20.75 20.75 20.41 20.41 -0.25 687 14,961 -8
Sep02 020206 20.60 20.84 20.42 20.42 -0.25 1,728 16,523 +765
Oct02 020206 20.43 20.43 20.43 20.43 -0.25 468 11,446 +150
Nov02 020206 20.44 20.44 20.44 20.44 -0.25 30 9,570 +27
Dec02 020206 20.75 20.88 20.45 20.45 -0.25 3,242 32,949 +947
Total Volume and Open Interest 123,195 453,506 +1,192
Heating Oil(NYM)
Mar02 020206 53.70 54.50 52.50 52.79 -0.90 19,457 48,948 -3,531
Apr02 020206 54.10 54.65 52.90 53.13 -0.81 5,630 27,505 +862
May02 020206 54.25 54.50 53.20 53.28 -0.81 1,880 13,514 +654
Jun02 020206 54.60 54.90 53.58 53.58 -0.86 873 19,145 -50
Jul02 020206 55.30 55.45 54.08 54.08 -0.91 925 9,467 +232
Aug02 020206 56.10 56.20 54.88 54.88 -0.91 828 9,426 -306
Sep02 020206 57.00 57.00 55.78 55.78 -0.96 581 6,713 -303
Oct02 020206 57.64 58.00 56.68 56.68 -0.96 245 5,567 +175
Nov02 020206 58.70 58.85 57.48 57.48 -0.96 3 4,162 +3
Dec02 020206 59.19 59.60 58.23 58.23 -0.96 1,038 11,400 +357
Total Volume and Open Interest 31,509 169,425 -1,875
Unleaded Gas(NYM)
Mar02 020206 58.75 59.70 56.80 57.10 -1.42 18,854 41,596 -2,471
Apr02 020206 65.25 66.10 63.90 64.09 -0.88 7,143 28,526 +2,079
May02 020206 66.45 66.60 64.60 64.82 -0.82 1,597 18,543 +579
Jun02 020206 66.30 66.65 65.02 65.02 -0.77 1,051 16,038 +596
Jul02 020206 66.00 66.00 64.61 64.61 -0.68 341 10,196 +743
Aug02 020206 64.50 64.50 63.61 63.61 -0.63 679 11,606 +256
Sep02 020206 61.91 61.91 61.91 61.91 -0.58 354 11,217 +246
Oct02 020206 59.36 59.36 59.36 59.36 -0.53 43 587 -6
Total Volume and Open Interest 30,082 139,379 +2,022
Natural Gas(NYM)
Mar02 020206 2.060 2.110 2.040 2.101 +0.027 26,412 72,466 +1,431
Apr02 020206 2.145 2.175 2.120 2.168 +0.016 7,810 41,943 -645
May02 020206 2.225 2.245 2.200 2.238 +0.011 4,408 32,098 -584
Jun02 020206 2.295 2.315 2.260 2.308 +0.011 2,113 29,238 +397
Jul02 020206 2.355 2.375 2.340 2.370 +0.008 1,939 21,879 +210
Aug02 020206 2.420 2.435 2.390 2.424 +0.005 2,616 25,729 +954
Sep02 020206 2.425 2.430 2.395 2.428 +0.006 731 19,968 -82
Oct02 020206 2.455 2.460 2.425 2.455 +0.005 1,747 38,173 +612
Total Volume and Open Interest 57,472 478,882 +4,174
Brent Crude Oil(IPE)
Mar02 020206 19.60 19.77 19.25 19.31 -0.25 30,737 54,376 -2,459
Apr02 020206 19.91 20.00 19.58 19.62 -0.21 23,102 54,386 -1,983
May02 020206 20.08 20.08 19.73 19.78 -0.18 11,031 31,780 +1,560
Jun02 020206 19.93 19.96 19.60 19.63 -0.23 7,044 42,485 -1,430
Jul02 020206 19.93 19.93 19.60 19.62 -0.24 1,482 10,759 +54
Aug02 020206 19.97 19.97 19.64 19.64 -0.26 329 7,335 -47
Sep02 020206 20.00 20.00 19.67 19.67 -0.27 632 6,665 +217
Oct02 020206 19.99 19.99 19.69 19.69 -0.29 387 6,810 -193
Total Volume and Open Interest 79,223 269,160 -4,030
Gas Oil(IPE)
Feb02 020206 163.00 167.00 163.00 166.00 +1.75 9,962 23,305 -2,584
Mar02 020206 163.00 167.25 163.00 166.00 +1.25 9,239 39,037 +950
Apr02 020206 166.00 168.75 166.00 168.00 +1.50 2,672 14,586 +986
May02 020206 169.25 169.75 168.75 169.25 +1.25 1,508 8,194 +441
Jun02 020206 171.50 172.00 170.00 171.00 +1.00 1,854 19,877 -649
Jul02 020206 173.25 173.25 172.75 172.75 +0.75 131 4,238 +110
Aug02 020206 175.25 175.50 174.00 174.50 +0.50 75 4,471 +75
Sep02 020206 177.00 177.00 176.25 176.25 +0.25 0 5,989 +0
Total Volume and Open Interest 26,991 172,787 -30
US Dollar Index(NYBOT)
Mar02 020206 119.76 120.05 119.33 119.55 -0.05 782 9,406 +72
Jun02 020206 120.28 120.41 120.00 120.08 -0.05 27 2,232 +23
Sep02 020206 120.51 120.51 120.51 120.51 -0.05 0 2 +0
Total Volume and Open Interest 809 11,643 +95
Australian Dollar(IMM)
Mar02 020206 50.58 50.88 50.54 50.71 -0.07 1,417 21,547 -96
Jun02 020206 50.35 50.43 50.35 50.43 -0.07 0 478 +0
Sep02 020206 50.15 50.15 50.15 50.15 -0.07 0 3 +0
Total Volume and Open Interest 1,417 22,051 -96
British Pound(IMM)
Mar02 020206 141.10 141.24 140.72 140.98 -0.18 5,827 33,196 +1,451
Jun02 020206 140.00 140.40 140.00 140.14 -0.18 4 93 +1
Sep02 020206 139.30 139.30 139.30 139.30 -0.18      
Total Volume and Open Interest 5,831 33,289 +1,452
Canadian Dollar(IMM)
Mar02 020206 62.38 62.45 62.29 62.30 -0.25 4,515 61,391 -285
Jun02 020206 62.36 62.40 62.25 62.28 -0.25 157 4,066 +74
Sep02 020206 62.39 62.40 62.25 62.30 -0.25 82 1,403 +47
Dec02 020206 62.40 62.40 62.30 62.33 -0.25 1 1,075 +0
Total Volume and Open Interest 4,755 68,040 -164
Japanese Yen(IMM)
Mar02 020206 75.11 75.14 74.80 75.02 +0.15 14,601 107,892 +3,323
Jun02 020206 75.46 75.49 75.23 75.37 +0.15 63 20,916 +24
Sep02 020206 75.80 75.80 75.80 75.80 +0.15 0 45 +0
Total Volume and Open Interest 14,664 129,271 +3,347
Swiss Franc(IMM)
Mar02 020206 58.92 59.26 58.70 59.03 +0.15 7,747 44,356 +441
Jun02 020206 58.78 59.06 58.78 59.06 +0.15 17 238 -2
Sep02 020206 59.25 59.25 59.12 59.12 +0.15 0 1 +0
Total Volume and Open Interest 7,764 44,628 +439
EuroFX(IMM)
Mar02 020206 86.47 86.93 86.18 86.73 +0.14 12,792 103,470 -531
Jun02 020206 86.00 86.63 85.94 86.43 +0.14 141 4,014 +142
Sep02 020206 86.20 86.20 86.20 86.20 +0.14 1 88 +1
Total Volume and Open Interest 12,934 107,814 -388
Mexican Peso(IMM)
Mar02 020206 10880.0 10920.0 10860.0 10907.0 +22.0 6,935 30,893 +2,640
Jun02 020206 10700.0 10730.0 10680.0 10725.0 +30.0 175 2,689 +580
Total Volume and Open Interest 7,110 34,466 +3,220
30-Year T-Bonds(CBOT)
Mar02 020206 104~06 104~10 103~18 103~22 -0~13 234,671 454,491 -1,705
Jun02 020206 103~02 103~03 102~14 102~16 -0~13 3,366 41,778 -827
Sep02 020206 101~14 101~14 101~14 101~14 -0~13 50 203 -10
Total Volume and Open Interest 238,137 496,562 -2,492
Municipal Bonds(CBOT)
Mar02 020206 104~28 104~31 104~13 104~18 -0~08 1,078 7,095 -101
Jun02 020206 103~14 103~14 103~14 103~14 -0~08 0 2 +0
Total Volume and Open Interest 1,078 7,097 -101
10-Year T-Notes(CBOT)
Mar02 020206 106~305 107~065 106~210 106~240 -0~065 325,601 527,476 -6,084
Jun02 020206 105~255 105~265 105~125 105~145 -0~065 4,900 67,527 +2,626
Total Volume and Open Interest 330,503 595,005 -3,456
5-Year T-Notes(CBOT)
Mar02 020206 106~300 107~015 106~220 106~245 -0~025 86,593 532,325 +2,270
Jun02 020206 106~025 106~025 105~280 105~280 -0~035 3,506 34,380 +2,240
Total Volume and Open Interest 90,099 566,705 +4,510
2 Year T-Notes(CBOT)
Mar02 020206 105~009 105~021 105~005 105~012 +0~006 9,811 101,911 -810
Jun02 020206 104~042 104~042 104~042 104~042 +0~005 3 1  
Total Volume and Open Interest 9,814 101,912  
3-Mth T-Bills(IMM)
Mar02 020206 98.28 98.28 98.28 98.28 +0.01 6 754 -6
Total Volume and Open Interest 6 754 -6
Eurodollars(IMM)
Mar02 020206 98.055 98.060 98.040 98.055 +0.010 97,591 754,089 -2,602
Jun02 020206 97.760 97.785 97.735 97.760 +0.020 136,333 688,800 +5,748
Sep02 020206 97.325 97.365 97.290 97.340 +0.035 193,942 618,366 +10,428
Dec02 020206 96.785 96.840 96.745 96.810 +0.050 161,022 715,692 +12,118
Mar03 020206 96.230 96.280 96.175 96.245 +0.050 76,708 405,479 +3,801
Jun03 020206 95.700 95.745 95.655 95.705 +0.025 37,003 265,990 +5,609
Sep03 020206 95.300 95.345 95.260 95.280 unch 28,783 233,967 +4,557
Dec03 020206 94.925 94.990 94.900 94.920 unch 24,030 168,362 +4,640
Mar04 020206 94.725 94.745 94.680 94.695 -0.010 6,567 112,369 +227
Jun04 020206 94.450 94.505 94.445 94.455 -0.020 6,394 115,522 +542
Sep04 020206 94.295 94.305 94.260 94.260 -0.025 5,984 107,012 -280
Dec04 020206 94.075 94.105 94.055 94.055 -0.030 5,462 70,955 +1,336
Total Volume and Open Interest 818,261 4,883,410 +51,499
3-Mth Euro-Yen(IMM)
Mar02 020206 99.88 99.88 99.88 99.88 unch 8 12,594 -219
Jun02 020206 99.88 99.88 99.88 99.88 unch 532 12,254 +247
Sep02 020206 99.86 99.86 99.86 99.86 unch 224 3,248 +24
Dec02 020206 99.84 99.84 99.84 99.84 unch 109 1,866 +17
Mar03 020206 99.80 99.80 99.80 99.80 unch 20 1,812 +501
Jun03 020206 99.78 99.78 99.78 99.78 unch 55 1,786 -48
Sep03 020206 99.73 99.73 99.73 99.73 unch 31 664 +2
Dec03 020206 99.66 99.66 99.66 99.66 unch 11 237 +10
Mar04 020206 99.57 99.57 99.57 99.57 unch 0 382 +0
Jun04 020206 99.49 99.49 99.49 99.49 unch 0 79 +0
Total Volume and Open Interest 990 34,956 +534
3-Mth Euro-Yen(SIMEX)
Mar02 020206 99.88 99.88 99.87 99.88 unch 2,402 78,731 +983
Jun02 020206 99.88 99.88 99.88 99.88 0.00 1,182 77,110 +717
Sep02 020206 99.86 99.86 99.86 99.86 0.00 576 30,090 -96
Dec02 020206 99.83 99.84 99.83 99.83 0.00 459 18,473 -47
Mar03 020206 99.80 99.80 99.79 99.79 -0.01 1,399 24,688 +493
Jun03 020206 99.78 99.79 99.78 99.78 unch 1,672 28,473 +1,070
Sep03 020206 99.73 99.73 99.72 99.72 unch 531 16,188 +163
Dec03 020206 99.65 99.65 99.65 99.65 unch 55 5,694 -5
Total Volume and Open Interest 8,326 295,318 +3,179
German Euro-Bund(EUREX)
Mar02 020206 108.68 108.78 108.36 108.41 -0.15 863,721 726,356 -12,431
Jun02 020206 107.85 107.98 107.68 107.68 -0.17 3,988 15,432 +182
Sep02 020206 106.91 106.91 106.91 106.91 -0.15 2,780 1,708 +705
Total Volume and Open Interest 870,489 743,496 -11,544
German Euro-Bobl(EUREX)
Mar02 020206 106.80 106.85 106.63 106.67 -0.03 511,388 468,273 -11,490
Jun02 020206 105.94 105.94 105.92 105.92 -0.04 252 9,062 +1
Sep02 020206 105.67 105.67 105.67 105.67 -0.03 1,071 760 +250
Total Volume and Open Interest 512,711 478,095 -11,239
Long Gilt(LIFFE)
Mar02 020206 115~18 115~22 115~04 115~11 -0~08 31,006 68,023 -1,765
Jun02 020206 114~16 114~16 114~16 114~16 -0~08 0 450 +0
Total Volume and Open Interest 31,006 68,473 -1,765
3-Mth Short Sterling(LIFFE)
Mar02 020206 95.94 95.97 95.93 95.94 -0.01 19,929 0 +0
Jun02 020206 95.66 95.73 95.65 95.69 +0.01 32,848 0 +0
Sep02 020206 95.30 95.38 95.28 95.34 +0.02 63,120 0 +0
Total Volume and Open Interest 174,028    
3-Mth Euribor(LIFFE)
Mar02 020206 96.670 96.700 96.665 96.690 +0.015 74,046 586,222 -6,947
Jun02 020206 96.635 96.670 96.610 96.655 +0.035 105,132 465,832 +10,948
Sep02 020206 96.430 96.485 96.415 96.460 +0.040 103,953 342,359 +3,310
Total Volume and Open Interest 420,065 2,126,800 +7,884
3-Mth Aus T-Bills(SFE)
Mar02 020206 95.68 95.69 95.66 95.67 -0.01 5,384 148,483 -14,800
Jun02 020206 95.57 95.57 95.53 95.55 +0.01 14,952 109,532 -10,126
Sep02 020206 95.28 95.28 95.25 95.27 +0.02 3,117 44,057 -908
Dec02 020206 94.93 94.93 94.90 94.93 +0.04 2,312 29,590 +492
Mar03 020206 94.57 94.59 94.55 94.59 +0.05 445 13,563 -162
Jun03 020206 94.29 94.32 94.29 94.32 +0.06 399 9,969 -261
Sep03 020206 94.12 94.12 94.12 94.12 +0.07 1,444 10,498 +1,052
Dec03 020206 93.95 93.97 93.95 93.97 +0.06 869 5,334 +112
Mar04 020206 93.88 93.88 93.88 93.88 +0.05 146 3,076 +95
Jun04 020206 93.83 93.83 93.83 93.83 +0.06 375 1,914 +190
Total Volume and Open Interest 29,668 378,730 -24,091
10-Year Aus T-Bonds(SFE)
Mar02 020206 94.08 94.08 94.04 94.07 +0.03 1,661 130,774 +6,369
Jun02 020206 94.07 94.07 94.07 94.07 +0.03      
Total Volume and Open Interest 13,659 124,405 -4,718
3-Year Aus T-Bonds(SFE)
Mar02 020206 94.63 94.63 94.58 94.62 +0.04 58,422 375,413 -20,517
Jun02 020206 94.43 94.43 94.43 94.43 +0.04      
Total Volume and Open Interest 58,422 375,413 -20,517
Gold(CMX)
Feb02 020206 304.0 304.8 296.2 297.5 -0.7 336 1,319 -67
Apr02 020206 303.3 307.5 297.0 298.3 -0.8 65,216 86,388 +13,584
Jun02 020206 305.0 308.0 297.5 299.0 -0.8 2,240 13,187 -141
Aug02 020206 310.0 310.0 298.5 299.5 -0.8 21 3,410 -1
Oct02 020206 300.1 300.1 300.1 300.1 -0.9 6 2,963 -1
Dec02 020206 307.0 310.0 299.5 300.6 -1.0 864 12,730 +29
Total Volume and Open Interest 69,102 138,370 +13,810
Silver(CMX)
Mar02 020206 444.0 447.0 436.0 436.5 -3.2 13,718 33,832 +256
May02 020206 445.0 448.0 437.5 438.0 -3.1 728 12,613 +220
Jul02 020206 447.5 450.0 438.5 439.2 -2.9 250 8,165 -39
Sep02 020206 443.0 445.5 440.4 440.4 -2.8 14 1,812 -10
Dec02 020206 451.0 452.5 441.0 441.5 -2.7 191 6,518 +12
Total Volume and Open Interest 15,224 66,014 +753
Platinum(NYM)
Apr02 020206 462.0 466.0 456.0 456.1 +0.6 631 5,590 -194
Jul02 020206 449.1 449.1 449.1 449.1 +0.6 74 350 +45
Oct02 020206 444.1 444.1 444.1 444.1 +0.6 0 38 +0
Total Volume and Open Interest 705 5,978 -149
Palladium(NYME)
Mar02 020206 371.00 375.00 370.00 370.85 -2.15 34 1,097 -4
Jun02 020206 368.00 370.60 368.00 370.60 -2.15 0 26 +0
Sep02 020206 368.60 368.60 368.60 368.60 -2.15 0 12 +0
Total Volume and Open Interest 34 1,135 -4
Copper(CMX)
Mar02 020206 73.30 73.30 72.45 72.90 -0.35 5,655 39,008 +583
May02 020206 73.75 73.80 73.00 73.45 -0.30 554 7,632 +5
Jul02 020206 74.25 74.25 73.70 73.95 -0.30 163 8,090 +190
Sep02 020206 74.50 74.50 74.45 74.45 -0.30 111 7,334 +100
Dec02 020206 75.20 75.20 75.15 75.15 -0.30 10 6,848 +17
Total Volume and Open Interest 6,846 78,088 +834
DJIA Index(CBOT)
Mar02 020206 9667 9725 9600 9645 -15 26,213 28,227 +1,103
Jun02 020206 9665 9720 9610 9650 -15 108 619 +17
Sep02 020206 9663 9663 9663 9663 -15 45 115 +40
Dec02 020206 9686 9686 9686 9686 -15 32 115 -1
Total Volume and Open Interest 26,398 29,076 +1,159
S & P 500(CME)
Mar02 020206 1091.50 1093.50 1077.00 1083.30 -5.70 81,612 477,471 +638
Jun02 020206 1093.00 1093.50 1080.40 1085.20 -5.80 901 18,338 +657
Sep02 020206 1087.60 1087.60 1087.60 1087.60 -5.90 1,104 11,043 +652
Dec02 020206 1091.40 1091.40 1091.40 1091.40 -6.10 40 394 +40
Total Volume and Open Interest 83,659 507,417 +1,989
S & P 500 E-Mini(Globex)
Mar02 020206 1089.25 1094.50 1077.00 1083.25 -5.75 320,617 105,338 +3,336
Jun02 020206 1093.00 1102.75 1085.25 1085.25 -5.75 6 31 -3
Total Volume and Open Interest 320,623 105,369 +3,333
NASDAQ 100(CME)
Mar02 020206 1483.00 1484.00 1437.00 1451.50 -10.50 18,935 51,717 +291
Jun02 020206 1464.00 1464.00 1458.50 1458.50 -10.50 0 12 +0
Sep02 020206 1465.50 1465.50 1465.50 1465.50 -10.50      
Total Volume and Open Interest 18,935 51,729 +291
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020206 1461.5 1488.0 1436.5 1451.5 -10.5 213,503 95,179 -5,994
Jun02 020206 1458.5 1458.5 1458.5 1458.5 -10.5 0 6 +0
Total Volume and Open Interest 213,503 95,185 -5,994
NYSE Composite(NYBOT)
Mar02 020206 561.00 561.75 555.00 557.50 -2.25 1,129 3,382 +25
Jun02 020206 557.70 557.70 557.70 557.70 -2.25 0 420 +0
Sep02 020206 557.90 557.90 557.90 557.90 -2.25 0 200 +0
Total Volume and Open Interest 1,129 4,002 +25
S & P Midcap 400(CME)
Mar02 020206 494.00 495.50 487.00 488.50 -5.00 1,064 13,635 +140
Jun02 020206 489.50 489.50 489.50 489.50 -5.00      
Sep02 020206 493.50 493.50 493.50 493.50 -5.00      
Total Volume and Open Interest 1,064 13,635 +140
Russell 2000(CME)
Mar02 020206 469.50 470.50 461.00 462.85 -5.65 2,248 26,248 +133
Jun02 020206 463.85 463.85 463.85 463.85 -5.65 0 5 +0
Sep02 020206 465.85 465.85 465.85 465.85 -5.65      
Total Volume and Open Interest 2,248 26,253 +133
Value Line(KCBT)
Mar02 020206 1189.00 1196.00 1173.50 1176.50 -11.50 77 343 -8
Total Volume and Open Interest 77 343 -8
Nikkei 225(CME)
Mar02 020206 9475 9515 9405 9415 -15 2,612 15,930 -158
Jun02 020206 9535 9535 9405 9405 -15 1 68 +2
Total Volume and Open Interest 2,614 16,001 -155
Nikkei 225(SIMEX)
Mar02 020206 9440 9590 9425 9475 -40 22,753 90,434 +312
Jun02 020206 9430 9430 9430 9430 -40 0 27 +0
Sep02 020206 9425 9425 9425 9425 -40      
Total Volume and Open Interest 22,753 90,761 +312
CAC 40(MATIF)
Feb02 020206 4309.0 4341.0 4257.0 4283.0 -31.0 65,337 385,583 +15,356
Mar02 020206 4330.0 4350.0 4279.0 4294.0 -31.0 1,414 117,191 +117,191
Apr02 020206 4308.5 4314.5 4300.0 4300.0 -31.5 30 521 +6
Total Volume and Open Interest 66,824 552,542 +16,000
DAX Index(EUREX)
Mar02 020206 4937.5 4966.0 4794.5 4820.0 -129.5 71,220 151,544 +4,858
Jun02 020206 4996.0 5006.5 4860.0 4863.5 -130.5 404 8,220 +272
Sep02 020206 4931.0 4962.0 4904.0 4904.0 -131.5 0 1,961 +0
Total Volume and Open Interest 71,624 161,725 +5,130
FT-SE 100(LIFFE)
Mar02 020206 5073.00 5098.00 5023.00 5055.00 -25.50 48,723 406,542 +1,506
Jun02 020206 5085.50 5101.50 5046.00 5066.00 -26.00 1,270 28,671 +219
Sep02 020206 5103.00 5108.00 5076.00 5080.00 -31.50 12 4,920 -3
Total Volume and Open Interest 50,005 440,133 +1,722
SPI 200(SFE)
Mar02 020206 3429.0 3437.0 3406.0 3409.0 -28.0 7,170 133,174 +1,055
Jun02 020206 3446.0 3446.0 3422.0 3422.0 -28.0 8 1,904 +0
Sep02 020206 3431.0 3431.0 3431.0 3431.0 -28.0 0 445 +0
Total Volume and Open Interest 7,186 136,036 +1,061
GSCI(CME)
Feb02 020206 169.00 169.00 167.25 167.25 -1.55 94 19,834 -2
Mar02 020206 172.60 172.60 170.25 170.25 -1.15 0 62 +0
Apr02 020206 171.00 171.00 171.00 171.00 -1.20      
Total Volume and Open Interest 94 19,896 -2
Bridge CRB Index(NYBOT)
Apr02 020206 191.00 191.45 190.00 190.10 -0.90 27 280 +17
Jun02 020206 192.60 192.60 192.60 192.60 -0.90 0 63 -1
Aug02 020206 194.60 194.60 194.60 194.60 -0.90      
Total Volume and Open Interest 44 526 +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

Login

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