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 12, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020212 431.50 436.75 430.50 436.25 +5.25 20,378 57,286 -2,989
May02 020212 435.50 440.00 434.50 439.75 +4.50 4,587 52,958 +1,018
Jul02 020212 439.00 444.00 438.25 443.50 +4.75 2,686 35,181 +786
Aug02 020212 439.50 443.00 438.50 443.00 +4.75 72 4,000 +20
Sep02 020212 440.50 443.50 440.50 443.50 +4.00 53 1,173 +30
Nov02 020212 444.00 447.50 443.00 446.75 +4.25 691 16,040 +182
Jan03 020212 450.00 454.00 450.00 453.75 +4.25 10 1,053 -10
Total Volume and Open Interest 28,478 168,215 -962
Soybean Meal(CBOT)
Mar02 020212 148.40 149.90 147.80 149.80 +2.00 8,343 32,917 -633
May02 020212 147.00 148.40 146.20 148.30 +1.70 3,295 34,664 +597
Jul02 020212 147.00 148.40 146.40 148.30 +1.50 1,941 29,041 +322
Aug02 020212 147.10 148.30 146.70 148.30 +1.70 358 9,840 -169
Sep02 020212 146.90 147.50 146.50 147.50 +1.10 387 8,650 -60
Oct02 020212 146.00 147.00 146.00 147.00 +1.20 274 5,875 +57
Dec02 020212 146.50 147.80 146.50 147.70 +1.10 495 15,999 -8
Jan03 020212 147.60 147.60 147.60 147.60 +1.20 21 1,532 +7
Total Volume and Open Interest 15,126 139,303 +117
Soybean Oil(CBOT)
Mar02 020212 15.31 15.49 15.28 15.48 +0.19 5,091 51,283 -234
May02 020212 15.52 15.70 15.50 15.68 +0.16 2,165 43,915 +916
Jul02 020212 15.76 15.95 15.74 15.92 +0.16 719 29,908 +68
Aug02 020212 15.87 16.04 15.87 16.01 +0.16 19 9,041 +9
Sep02 020212 15.99 16.12 15.99 16.11 +0.16 95 6,252 +53
Oct02 020212 16.15 16.23 16.15 16.21 +0.15 68 3,481 +15
Dec02 020212 16.33 16.49 16.33 16.49 +0.19 222 9,005 +43
Jan03 020212 16.63 16.63 16.63 16.63 +0.13 0 997 +0
Total Volume and Open Interest 8,379 158,269 +870
Canola(WCE)
Mar02 020212 335.0 337.7 335.0 337.6 +3.3 2,793 17,938 -546
May02 020212 335.0 337.3 335.0 337.1 +2.9 2,085 22,456 +953
Jul02 020212 335.3 336.5 335.0 336.4 +3.1 153 7,568 +66
Sep02 020212 321.5 321.5 321.5 321.5 +0.5 0 1 +0
Nov02 020212 323.2 324.5 323.0 324.3 +3.1 51 14,005 +13
Total Volume and Open Interest 5,082 61,968 +486
Corn(CBOT)
Mar02 020212 205.50 206.00 205.00 205.75 +0.50 26,912 208,283 -6,778
May02 020212 212.50 213.00 212.00 212.75 +0.50 12,613 107,822 +2,274
Jul02 020212 218.50 219.25 218.25 218.75 +0.25 5,685 69,663 +1,658
Sep02 020212 223.75 224.75 223.75 224.25 +0.75 1,223 22,896 +740
Dec02 020212 231.50 232.00 231.00 231.75 +0.75 1,784 52,798 +425
Mar03 020212 239.25 239.75 239.00 239.50 +0.75 457 6,693 +298
Total Volume and Open Interest 48,867 473,600 -1,323
Wheat(CBOT)
Mar02 020212 280.75 282.50 280.00 280.75 -0.25 10,656 58,639 -2,695
May02 020212 287.00 288.50 286.00 287.00 unch 4,370 24,219 +2,499
Jul02 020212 290.50 292.25 290.00 291.00 unch 2,051 23,032 +447
Sep02 020212 296.00 296.00 295.00 295.00 -0.25 306 4,778 +202
Dec02 020212 304.25 306.00 304.25 305.25 +0.50 1,141 6,769 +490
Total Volume and Open Interest 18,636 117,957 +1,050
Wheat(KCBT)
Mar02 020212 285.00 286.00 284.50 284.75 -0.50 2,604 32,476 -849
May02 020212 292.00 292.00 291.00 291.25 -0.50 1,284 15,297 +749
Jul02 020212 297.50 298.25 297.25 297.25 -0.75 411 16,354 -15
Sep02 020212 304.50 304.50 304.00 304.00 -0.50 3 2,489 +0
Dec02 020212 313.50 314.50 313.50 313.75 unch 185 4,675 +70
Total Volume and Open Interest 4,487 71,390 -45
Wheat(MGE)
Mar02 020212 300.25 300.25 298.50 298.75 -1.50 1,369 13,107 -110
May02 020212 308.25 308.25 306.00 307.00 -1.75 659 6,457 +293
Jul02 020212 314.75 314.75 313.50 313.75 -1.25 191 3,178 +149
Sep02 020212 321.00 321.00 319.50 319.50 -2.50 0 1,551 +0
Dec02 020212 329.50 329.50 329.00 329.00 -2.75 4 964 +4
Total Volume and Open Interest 2,223 25,369 +336
Oats(CBOT)
Mar02 020212 204.00 205.75 202.50 204.25 +1.00 439 6,584 -27
May02 020212 187.25 188.50 185.50 186.75 -0.25 100 2,968 +9
Jul02 020212 163.00 164.75 163.00 163.75 -0.25 57 1,429 +15
Sep02 020212 140.50 140.50 140.50 140.50 unch 9 162 +0
Total Volume and Open Interest 613 13,122 -2
Rough Rice(CBOT)
Mar02 020212 3.68 3.71 3.66 3.69 -0.01 170 4,209 -59
May02 020212 3.90 3.93 3.88 3.89 -0.02 89 1,407 +23
Jul02 020212 4.15 4.15 4.11 4.11 -0.02 21 465 -8
Sep02 020212 4.32 4.32 4.29 4.30 -0.02 0 180 +0
Total Volume and Open Interest 281 6,857 -44
Live Cattle(CME)
Feb02 020212 73.950 74.050 73.625 73.825 -0.225 4,503 9,228 +586
Apr02 020212 75.925 76.050 75.650 75.925 -0.050 5,066 42,147 +650
Jun02 020212 71.050 71.075 70.775 71.025 -0.100 2,503 20,302 +649
Aug02 020212 70.850 70.900 70.600 70.825 -0.150 915 12,443 +255
Oct02 020212 72.300 72.450 72.200 72.450 -0.050 637 5,551 +180
Dec02 020212 73.250 73.250 72.950 73.050 -0.200 137 1,973 +67
Total Volume and Open Interest 14,007 92,221 +2,606
Feeder Cattle(CME)
Mar02 020212 83.550 83.600 83.400 83.450 -0.200 832 5,633 -406
Apr02 020212 84.400 84.500 84.050 84.250 -0.400 643 3,223 +20
May02 020212 84.550 84.550 84.150 84.375 -0.200 154 2,236 -26
Aug02 020212 85.900 85.950 85.600 85.775 -0.325 144 1,758 -2
Sep02 020212 85.750 85.775 85.650 85.725 -0.200 115 318 +57
Oct02 020212 85.825 85.825 85.500 85.600 -0.300 4 261 +0
Nov02 020212 86.100 86.100 86.000 86.050 -0.250 10 121 +10
Total Volume and Open Interest 1,904 13,555 -346
Lean Hogs(CME)
Feb02 020212 54.000 54.000 53.500 53.600 -0.625 1,757 2,663 -753
Apr02 020212 59.700 60.000 59.375 59.450 -0.725 6,602 21,802 -92
May02 020212 66.300 66.300 65.850 66.100 -0.500 307 2,100 +117
Jun02 020212 66.500 66.600 66.000 66.100 -0.700 1,026 4,505 +107
Jul02 020212 63.500 63.500 62.700 62.775 -0.725 167 1,431 -72
Aug02 020212 61.050 61.050 60.350 60.700 -0.750 87 880 +3
Oct02 020212 52.250 52.450 51.950 51.975 -0.375 62 691 +27
Dec02 020212 50.500 50.500 49.900 50.050 -0.450 41 397 +39
Total Volume and Open Interest 10,050 34,484 -623
Pork Bellies(CME)
Feb02 020212 75.000 75.375 74.500 75.375 -0.050 106 305 -42
Mar02 020212 75.250 75.425 74.750 75.250 +0.150 581 1,340 +29
May02 020212 76.900 77.000 76.500 76.825 -0.175 186 880 +75
Jul02 020212 78.000 78.000 77.100 77.100 -0.300 25 193 +15
Aug02 020212 76.500 76.500 76.500 76.500 unch 2 24 +1
Total Volume and Open Interest 900 2,742 +78
Cocoa(NYBOT)
Mar02 020212 1472 1480 1454 1476 -3 3,527 11,258 -886
May02 020212 1465 1473 1447 1468 -14 4,739 32,301 +153
Jul02 020212 1450 1457 1440 1451 -13 803 12,716 -280
Sep02 020212 1432 1432 1425 1429 -12 249 8,230 +195
Dec02 020212 1360 1365 1360 1365 -10 149 9,921 -382
Mar03 020212 1305 1305 1305 1305 -12 341 10,056 -11
May03 020212 1293 1293 1277 1293 -13 0 4,239 +0
Total Volume and Open Interest 9,934 100,947 -1,185
Coffee "C"(NYBOT)
Mar02 020212 42.70 43.20 42.70 43.00 -0.10 10,618 23,906 -704
May02 020212 45.60 46.25 45.60 46.00 -0.10 9,931 20,706 +3,083
Jul02 020212 48.50 48.85 48.40 48.50 -0.10 2,169 10,593 +588
Sep02 020212 50.75 51.10 50.60 50.60 -0.15 887 6,128 +308
Dec02 020212 53.00 53.30 52.80 52.85 -0.05 340 4,369 +165
Mar03 020212 55.30 55.45 54.90 55.00 -0.35 185 2,200 -25
Total Volume and Open Interest 24,167 68,079 +3,419
Orange Juice(NYBOT)
Mar02 020212 88.30 88.50 87.55 87.65 -0.65 1,226 9,794 -522
May02 020212 89.45 89.55 88.40 88.40 -1.00 1,036 4,611 +750
Jul02 020212 90.00 90.00 90.00 90.00 -0.40 31 754 -1
Sep02 020212 90.40 90.40 90.40 90.40 -1.00 0 220 +0
Nov02 020212 92.50 92.50 91.40 91.40 -1.00 0 1,429 +0
Total Volume and Open Interest 2,293 17,162 +227
Sugar #11(NYBOT)
Mar02 020212 5.98 6.31 5.95 6.15 +0.15 18,331 61,947 -237
May02 020212 5.53 5.72 5.52 5.62 +0.08 10,848 53,784 +2,196
Jul02 020212 5.23 5.33 5.21 5.24 +0.03 4,428 39,951 +500
Oct02 020212 5.36 5.46 5.33 5.36 +0.02 1,270 27,784 +273
Mar03 020212 5.82 5.86 5.78 5.78 unch 834 10,205 +47
Total Volume and Open Interest 36,246 205,726 +3,124
London Cocoa(LCE)
Mar02 020212 1118 1118 1094 1103 -12 2,291 42,517 -617
May02 020212 1131 1132 1108 1119 -12 2,135 37,475 +0
Jul02 020212 1150 1151 1128 1137 -11 692 36,196 -89
Sep02 020212 1140 1140 1119 1125 -13 124 14,338 +44
Dec02 020212 1069 1072 1044 1050 -13 465 13,164 -15
Mar03 020212 1020 1022 1000 1005 -11 665 13,096 +270
May03 020212 1004 1005 990 995 -9 0 1,671 +0
Total Volume and Open Interest 6,720 163,708 -59
London Coffee(LCE)
Mar02 020212 374.00 375.00 370.00 375.00 +1.00 4,090 33,152 -1,092
May02 020212 383.00 387.00 383.00 387.00 +2.00 2,027 30,407 +615
Jul02 020212 398.00 400.00 394.00 400.00 +2.00 719 20,843 +151
Sep02 020212 411.00 413.00 409.00 413.00 +2.00 139 17,324 +21
Nov02 020212 423.00 426.00 423.00 425.00 +2.00 175 7,994 +158
Jan03 020212 435.00 436.00 434.00 436.00 +2.00 7 2,759 +4
Total Volume and Open Interest 7,160 112,755 -143
London Sugar(LCE)
Mar02 020212 232.80 235.50 229.50 233.50 +2.50 3,933 8,445 -1,912
May02 020212 210.80 214.00 210.30 213.50 +3.20 2,436 17,521 +421
Aug02 020212 196.10 196.50 193.00 196.00 +1.00 822 15,501 +111
Oct02 020212 179.10 180.00 178.10 179.30 +1.30 320 7,236 +220
Dec02 020212 181.40 181.40 179.50 179.50 +1.30 15 1,913 +0
Total Volume and Open Interest 7,609 52,823 -1,095
Cotton(NYBOT)
Mar02 020212 37.24 38.50 37.12 38.44 +0.98 6,793 19,315 -2,547
May02 020212 38.80 39.95 38.65 39.91 +0.86 4,215 19,344 +1,302
Jul02 020212 40.10 41.20 39.90 41.07 +0.67 771 13,586 +66
Oct02 020212 42.50 43.20 42.50 43.20 +0.65 20 554 +0
Dec02 020212 43.50 44.60 43.35 44.53 +0.79 670 11,518 +148
Mar03 020212 46.00 46.00 46.00 46.00 +0.75 15 1,311 +0
Total Volume and Open Interest 12,610 67,549 -950
Lumber(CME)
Mar02 020212 289.0 293.0 285.7 292.7 +8.0 505 1,642 +29
May02 020212 292.5 297.8 292.1 295.8 +5.3 146 490 +53
Jul02 020212 296.9 301.0 296.9 299.2 +4.0 26 71 -6
Sep02 020212 302.4 302.4 302.4 302.4 +7.4 6 11 +0
Total Volume and Open Interest 683 2,220 +76
Crude Oil(NYM)
Mar02 020212 21.05 21.50 20.67 20.73 -0.68 89,214 86,477 -9,030
Apr02 020212 21.50 21.80 21.05 21.12 -0.69 49,967 92,003 +6,250
May02 020212 21.60 21.85 21.15 21.26 -0.68 13,448 44,892 -229
Jun02 020212 21.60 21.85 21.25 21.27 -0.68 5,740 33,257 -25
Jul02 020212 21.50 21.70 21.24 21.24 -0.68 3,143 20,177 -50
Aug02 020212 21.50 21.68 21.21 21.21 -0.68 1,614 15,755 +221
Sep02 020212 21.50 21.68 21.18 21.18 -0.68 3,207 16,528 +79
Oct02 020212 21.43 21.52 21.16 21.16 -0.67 605 12,127 +406
Nov02 020212 21.40 21.50 21.14 21.14 -0.66 70 9,733 -60
Dec02 020212 21.30 21.60 21.12 21.12 -0.65 4,278 31,981 -1,592
Total Volume and Open Interest 175,732 454,600 -4,899
Heating Oil(NYM)
Mar02 020212 55.60 56.60 54.35 54.60 -1.59 23,405 45,512 -2,573
Apr02 020212 55.75 56.80 54.80 54.99 -1.63 9,502 32,798 +1,210
May02 020212 56.00 56.90 55.00 55.14 -1.63 2,965 14,270 +199
Jun02 020212 56.30 57.10 55.40 55.49 -1.68 1,233 19,851 -79
Jul02 020212 56.70 57.20 55.80 55.99 -1.68 514 9,299 -19
Aug02 020212 57.75 58.42 56.50 56.74 -1.68 765 9,415 -23
Sep02 020212 58.75 59.10 57.59 57.59 -1.68 621 6,997 -5
Oct02 020212 60.00 60.00 58.44 58.44 -1.73 95 5,397 -20
Nov02 020212 60.80 60.80 59.24 59.24 -1.73 109 4,270 +43
Dec02 020212 61.60 61.60 59.94 59.94 -1.78 270 11,629 -244
Total Volume and Open Interest 41,267 174,117 -1,015
Unleaded Gas(NYM)
Mar02 020212 61.30 62.10 59.80 60.19 -1.81 22,025 37,708 -2,140
Apr02 020212 68.30 69.00 67.20 67.43 -1.51 8,539 31,680 +1,372
May02 020212 68.80 69.50 67.80 68.03 -1.54 1,430 20,132 +256
Jun02 020212 69.00 69.50 67.80 68.13 -1.56 1,085 15,865 -332
Jul02 020212 68.50 68.75 67.55 67.55 -1.54 849 10,622 -106
Aug02 020212 67.10 67.10 66.30 66.30 -1.54 252 11,485 +97
Sep02 020212 65.30 65.30 64.40 64.40 -1.54 220 10,988 -157
Oct02 020212 61.60 61.60 61.60 61.60 -1.54 0 588 +0
Total Volume and Open Interest 34,494 140,243 -917
Natural Gas(NYM)
Mar02 020212 2.310 2.345 2.265 2.305 +0.019 54,687 69,141 -155
Apr02 020212 2.355 2.400 2.325 2.369 +0.024 15,309 46,480 +854
May02 020212 2.420 2.470 2.395 2.444 +0.032 3,477 33,808 -286
Jun02 020212 2.480 2.530 2.475 2.507 +0.032 1,579 29,473 -223
Jul02 020212 2.540 2.580 2.530 2.565 +0.037 2,684 21,856 -929
Aug02 020212 2.585 2.630 2.575 2.615 +0.040 2,056 27,643 +45
Sep02 020212 2.590 2.630 2.570 2.617 +0.040 1,387 20,368 +354
Oct02 020212 2.615 2.660 2.605 2.644 +0.044 1,731 39,046 +487
Total Volume and Open Interest 94,658 500,474 -441
Brent Crude Oil(IPE)
Mar02 020212 21.30 21.38 20.40 20.46 -0.98 51,034 32,623 -10,123
Apr02 020212 21.11 21.20 20.50 20.60 -0.68 53,654 63,624 +4,982
May02 020212 21.21 21.22 20.68 20.74 -0.64 13,934 40,539 +2,694
Jun02 020212 20.87 21.00 20.45 20.53 -0.59 6,575 39,145 -835
Jul02 020212 20.80 20.90 20.43 20.43 -0.59 2,494 10,942 +20
Aug02 020212 20.80 20.88 20.41 20.41 -0.63 600 7,821 +400
Sep02 020212 20.81 20.84 20.40 20.40 -0.66 925 7,726 +461
Oct02 020212 20.80 20.80 20.39 20.39 -0.69 200 6,748 -42
Total Volume and Open Interest 131,197 264,216 -2,976
Gas Oil(IPE)
Feb02 020212 171.00 172.50 164.00 164.00 unch 16,306 8,822 -9,210
Mar02 020212 172.00 174.00 168.75 173.50 +9.25 15,854 40,690 +1,308
Apr02 020212 171.75 175.25 170.25 175.25 +9.75 3,749 18,624 +1,096
May02 020212 173.00 176.50 171.75 176.50 +9.50 654 7,643 -341
Jun02 020212 174.00 178.00 173.50 178.00 +9.50 1,094 22,142 +544
Jul02 020212 176.00 179.50 176.00 179.50 +9.25 0 4,582 +0
Aug02 020212 177.00 181.25 177.00 181.25 +9.00 0 4,433 +0
Sep02 020212 183.00 183.00 183.00 183.00 +8.75 0 6,032 +0
Total Volume and Open Interest 37,657 166,427 -6,603
US Dollar Index(NYBOT)
Mar02 020212 118.58 118.75 118.30 118.42 -0.24 2,521 7,610 -793
Jun02 020212 119.18 119.18 118.88 118.95 -0.24 42 2,264 +28
Sep02 020212 119.38 119.38 119.38 119.38 -0.24 0 2 +0
Total Volume and Open Interest 2,565 9,881 -763
Australian Dollar(IMM)
Mar02 020212 50.71 50.82 50.60 50.76 -0.35 884 21,194 +206
Jun02 020212 50.38 50.48 50.38 50.48 -0.35 2 582 +20
Sep02 020212 50.20 50.20 50.20 50.20 -0.35 0 3 +0
Total Volume and Open Interest 886 21,802 +226
British Pound(IMM)
Mar02 020212 142.36 143.26 142.34 143.12 +1.20 8,283 33,345 +1,489
Jun02 020212 141.50 142.40 141.50 142.40 +1.32 59 208 +7
Sep02 020212 141.68 141.68 141.68 141.68 +1.44      
Total Volume and Open Interest 8,342 33,553 +1,496
Canadian Dollar(IMM)
Mar02 020212 62.82 62.90 62.70 62.82 -0.02 9,589 63,209 -441
Jun02 020212 62.78 62.90 62.70 62.78 -0.02 1,160 4,908 +460
Sep02 020212 62.78 62.81 62.77 62.77 -0.03 56 1,463 +33
Dec02 020212 62.78 62.80 62.68 62.78 -0.03 9 1,102 -2
Total Volume and Open Interest 10,816 70,789 +52
Japanese Yen(IMM)
Mar02 020212 74.96 75.64 74.93 75.54 +0.48 10,879 106,277 -3,059
Jun02 020212 75.31 75.96 75.31 75.89 +0.48 82 20,951 +4
Sep02 020212 76.27 76.42 76.27 76.29 +0.48 0 105 +0
Total Volume and Open Interest 10,961 127,751 -3,055
Swiss Franc(IMM)
Mar02 020212 59.31 59.46 59.22 59.30 -0.07 7,116 43,008 -80
Jun02 020212 59.49 59.49 59.33 59.33 -0.07 57 312 +5
Sep02 020212 59.39 59.39 59.39 59.39 -0.07 0 2 +0
Total Volume and Open Interest 7,173 43,355 -75
EuroFX(IMM)
Mar02 020212 87.42 87.65 87.39 87.52 -0.01 17,658 104,716 +785
Jun02 020212 87.08 87.32 87.08 87.21 -0.01 241 4,326 +188
Sep02 020212 87.04 87.05 86.95 86.95 -0.02 5 90 -5
Total Volume and Open Interest 17,909 109,377 +969
Mexican Peso(IMM)
Mar02 020212 10932.0 10972.0 10900.0 10965.0 +48.0 2,208 30,911 +574
Jun02 020212 10720.0 10765.0 10715.0 10765.0 +43.0 306 3,002 +40
Total Volume and Open Interest 2,521 35,540 +616
30-Year T-Bonds(CBOT)
Mar02 020212 103~16 103~27 102~24 102~27 -0~24 118,475 451,417 -7,093
Jun02 020212 102~09 102~19 101~18 101~21 -0~24 7,075 44,411 +2,223
Sep02 020212 100~18 100~18 100~18 100~18 -0~24 1,000 3,233 +1,000
Total Volume and Open Interest 126,550 499,248 -3,870
Municipal Bonds(CBOT)
Mar02 020212 104~18 104~19 103~19 103~21 -0~26 312 7,026 +62
Jun02 020212 103~17 103~18 102~14 102~14 -0~28 0 2 +0
Total Volume and Open Interest 312 7,028 +62
10-Year T-Notes(CBOT)
Mar02 020212 106~245 107~010 106~095 106~100 -0~165 165,029 542,139 +484
Jun02 020212 105~190 105~215 104~300 104~310 -0~165 5,431 76,967 +1,196
Total Volume and Open Interest 170,460 619,108 +1,680
5-Year T-Notes(CBOT)
Mar02 020212 107~005 107~045 106~205 106~210 -0~100 37,070 519,541 +519,541
Jun02 020212 106~030 106~035 105~220 105~220 -0~110 5,180 41,677 +1,731
Total Volume and Open Interest 42,250 561,218 +521,272
2 Year T-Notes(CBOT)
Mar02 020212 105~028 105~032 105~000 105~001 -0~023 2,464 100,452 -1,442
Jun02 020212 104~056 104~056 104~021 104~021 -0~031 0 1 +0
Total Volume and Open Interest 2,464 100,453 -1,442
3-Mth T-Bills(IMM)
Mar02 020212 98.26 98.26 98.26 98.26 -0.02 13 758 +5
Total Volume and Open Interest 13 758 +5
Eurodollars(IMM)
Mar02 020212 98.070 98.080 98.040 98.050 -0.010 37,710 756,830 -1,446
Jun02 020212 97.810 97.830 97.720 97.730 -0.060 60,332 714,721 -939
Sep02 020212 97.380 97.400 97.255 97.270 -0.085 93,367 636,683 +2,683
Dec02 020212 96.845 96.865 96.710 96.720 -0.095 60,467 712,252 -5,984
Mar03 020212 96.295 96.320 96.150 96.160 -0.105 29,410 406,675 -1,126
Jun03 020212 95.775 95.785 95.640 95.645 -0.100 12,794 262,179 -1,725
Sep03 020212 95.375 95.390 95.255 95.260 -0.085 14,900 224,846 +3,780
Dec03 020212 95.035 95.055 94.925 94.925 -0.080 8,895 164,471 +676
Mar04 020212 94.810 94.830 94.705 94.705 -0.075 6,412 115,998 +1,987
Jun04 020212 94.580 94.595 94.480 94.485 -0.065 3,755 114,349 -556
Sep04 020212 94.390 94.415 94.300 94.300 -0.060 4,674 106,408 -907
Dec04 020212 94.170 94.190 94.090 94.090 -0.050 3,702 71,532 -384
Total Volume and Open Interest 360,927 4,918,115 +1,093
3-Mth Euro-Yen(IMM)
Mar02 020212 99.88 99.88 99.87 99.88 unch 558 12,728 +250
Jun02 020212 99.88 99.88 99.88 99.88 unch 3 10,259 -28
Sep02 020212 99.86 99.86 99.86 99.86 -0.01 1 2,867 -200
Dec02 020212 99.85 99.85 99.85 99.85 unch 0 1,819 -151
Mar03 020212 99.81 99.81 99.81 99.81 -0.01 12 2,123 -26
Jun03 020212 99.79 99.79 99.79 99.79 -0.01 0 1,773 -5
Sep03 020212 99.73 99.73 99.73 99.73 -0.01 5 1,373 +296
Dec03 020212 99.67 99.67 99.67 99.67 -0.01 0 236 +0
Mar04 020212 99.58 99.58 99.58 99.58 unch 0 382 +0
Jun04 020212 99.49 99.49 99.49 99.49 unch 0 79 +0
Total Volume and Open Interest 579 33,673 +136
3-Mth Euro-Yen(SIMEX)
Mar02 020212 99.87 99.87 99.87 99.87 0.00 71 80,283 -655
Jun02 020212 99.87 99.88 99.87 99.87 0.00 133 75,754 -279
Sep02 020212 99.86 99.86 99.86 99.86 0.00 0 30,013 +0
Dec02 020212 99.85 99.85 99.85 99.85 0.00 0 18,525 -40
Mar03 020212 99.81 99.81 99.81 99.81 unch 10 25,015 +8
Jun03 020212 99.79 99.79 99.79 99.79 unch 0 28,797 -23
Sep03 020212 99.75 99.75 99.75 99.75 unch 0 16,521 +300
Dec03 020212 99.68 99.68 99.68 99.68 unch 0 5,894 +0
Total Volume and Open Interest 214 296,944 -669
German Euro-Bund(EUREX)
Mar02 020212 107.73 107.92 107.31 107.47 -0.26 379,320 760,028 -24,862
Jun02 020212 107.02 107.16 106.59 106.73 -0.26 1,239 16,730 +444
Sep02 020212 106.47 106.47 106.47 106.47 -0.26 1,267 729 -193
Total Volume and Open Interest 381,826 777,487 -24,611
German Euro-Bobl(EUREX)
Mar02 020212 106.33 106.49 106.11 106.16 -0.15 210,643 454,228 -16,317
Jun02 020212 105.42 105.51 105.37 105.41 -0.14 560 10,019 +183
Sep02 020212 105.16 105.16 105.16 105.16 -0.15 66 760 +0
Total Volume and Open Interest 211,269 465,007 -16,134
Long Gilt(LIFFE)
Mar02 020212 114~13 114~21 113~20 113~23 -0~20 17,944 68,262 +311
Jun02 020212 113~20 113~27 112~28 112~29 -0~20 50 675 +50
Total Volume and Open Interest 17,994 68,937 +361
3-Mth Short Sterling(LIFFE)
Mar02 020212 95.92 95.94 95.78 95.80 -0.13 7,948 0 +0
Jun02 020212 95.63 95.66 95.38 95.40 -0.24 12,471 0 +0
Sep02 020212 95.27 95.32 95.01 95.03 -0.25 19,455 0 +0
Total Volume and Open Interest 68,365    
3-Mth Euribor(LIFFE)
Mar02 020212 96.655 96.665 96.625 96.640 -0.010 38,691 597,020 -3,155
Jun02 020212 96.580 96.615 96.545 96.560 -0.020 50,118 485,035 -781
Sep02 020212 96.360 96.415 96.325 96.345 -0.015 37,027 367,164 +609
Total Volume and Open Interest 177,702 2,201,386 +5,406
3-Mth Aus T-Bills(SFE)
Mar02 020212 95.67 95.69 95.66 95.69 +0.02 7,039 161,566 +3,670
Jun02 020212 95.48 95.53 95.47 95.52 +0.02 20,255 136,867 +14,849
Sep02 020212 95.20 95.24 95.16 95.23 +0.01 4,424 49,300 +1,661
Dec02 020212 94.84 94.86 94.78 94.86 unch 1,229 31,835 +973
Mar03 020212 94.50 94.51 94.47 94.51 -0.02 237 14,484 -90
Jun03 020212 94.24 94.24 94.24 94.24 -0.01 75 11,470 +69
Sep03 020212 94.03 94.04 94.03 94.03 -0.02 120 11,471 +96
Dec03 020212 93.87 93.91 93.87 93.90 -0.01 205 5,604 +55
Mar04 020212 93.75 93.84 93.75 93.81 unch 90 3,126 +50
Jun04 020212 93.77 93.77 93.77 93.77 +0.01 10 1,843 +10
Total Volume and Open Interest 33,684 430,405 +21,343
10-Year Aus T-Bonds(SFE)
Mar02 020212 93.97 94.00 93.94 93.99 -0.01 2,982 152,139 +15,419
Jun02 020212 93.99 93.99 93.99 93.99 -0.01      
Total Volume and Open Interest 12,044 144,640 +7,920
3-Year Aus T-Bonds(SFE)
Mar02 020212 94.50 94.55 94.46 94.53 -0.01 56,259 458,131 +41,589
Jun02 020212 94.34 94.34 94.34 94.34 -0.01      
Total Volume and Open Interest 56,259 458,131 +41,589
Gold(CMX)
Feb02 020212 298.0 300.7 297.0 300.7 +0.6 187 1,157 -137
Apr02 020212 298.8 301.5 297.8 301.3 +0.5 20,041 94,179 -2,271
Jun02 020212 299.0 302.0 298.5 301.9 +0.6 821 12,592 -245
Aug02 020212 298.2 302.4 298.2 302.4 +0.7 291 3,667 +114
Oct02 020212 302.9 302.9 302.9 302.9 +0.7 5 3,105 -12
Dec02 020212 301.5 304.0 300.0 303.4 +0.7 632 13,139 +24
Total Volume and Open Interest 22,087 146,931 -2,734
Silver(CMX)
Mar02 020212 436.5 449.0 436.5 448.5 +7.0 6,661 30,285 -1,440
May02 020212 439.0 451.0 438.0 450.1 +7.1 1,374 13,887 +467
Jul02 020212 440.0 452.5 439.5 451.5 +7.4 233 8,146 -124
Sep02 020212 445.0 452.7 444.5 452.7 +7.5 133 1,825 +11
Dec02 020212 445.0 456.0 441.5 454.6 +7.6 96 6,710 +11
Total Volume and Open Interest 8,645 63,878 -1,026
Platinum(NYM)
Apr02 020212 463.0 466.0 462.0 463.3 -7.6 446 5,378 -40
Jul02 020212 456.3 456.3 456.3 456.3 -7.6 95 599 +74
Oct02 020212 451.3 451.3 451.3 451.3 -7.6 0 38 +0
Total Volume and Open Interest 541 6,015 +34
Palladium(NYME)
Mar02 020212 364.00 375.00 364.00 373.00 +2.00 80 893 -73
Jun02 020212 372.00 372.50 372.00 372.50 +2.00 72 224 +71
Sep02 020212 370.50 370.50 370.50 370.50 +2.00 0 12 +0
Total Volume and Open Interest 152 1,129 -2
Copper(CMX)
Mar02 020212 72.90 73.40 72.75 73.25 +0.50 4,178 39,776 -547
May02 020212 73.45 73.90 73.35 73.85 +0.50 1,379 8,942 +904
Jul02 020212 74.05 74.60 74.00 74.40 +0.55 263 8,287 +78
Sep02 020212 74.55 74.95 74.55 74.95 +0.60 7 7,414 +0
Dec02 020212 75.15 75.70 75.15 75.70 +0.65 11 6,786 +0
Total Volume and Open Interest 6,078 80,463 +532
DJIA Index(CBOT)
Mar02 020212 9820 9900 9795 9860 -5 15,190 30,256 +446
Jun02 020212 9820 9900 9795 9866 -5 506 3,172 +467
Sep02 020212 9879 9879 9879 9879 -4 0 75 -14
Dec02 020212 9902 9902 9902 9902 -4 1 116 +0
Total Volume and Open Interest 15,697 33,619 +899
S & P 500(CME)
Mar02 020212 1106.00 1112.90 1102.50 1107.50 -2.70 59,805 472,467 -4,932
Jun02 020212 1107.00 1112.50 1105.00 1109.60 -2.70 508 25,591 -154
Sep02 020212 1112.20 1112.20 1112.20 1112.20 -2.50 0 11,531 +0
Dec02 020212 1116.20 1116.20 1116.20 1116.20 -2.50 0 454 +0
Total Volume and Open Interest 60,315 510,215 -5,087
S & P 500 E-Mini(Globex)
Mar02 020212 1110.50 1113.25 1102.50 1107.50 -2.75 226,677 101,579 -10,582
Jun02 020212 1090.00 1111.75 1090.00 1109.50 -2.75 7 45 +2
Total Volume and Open Interest 226,684 101,624 -10,580
NASDAQ 100(CME)
Mar02 020212 1460.00 1488.00 1450.00 1461.00 -12.00 13,971 50,715 -440
Jun02 020212 1467.00 1467.00 1467.00 1467.00 -12.00 44 58 +43
Sep02 020212 1473.00 1473.00 1473.00 1473.00 -12.00      
Total Volume and Open Interest 14,015 50,773 -397
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020212 1474.0 1488.5 1450.0 1461.0 -12.0 154,681 87,917 +2,261
Jun02 020212 1488.0 1499.5 1467.0 1467.0 -12.0 0 6 +0
Total Volume and Open Interest 154,681 87,923 +2,261
NYSE Composite(NYBOT)
Mar02 020212 570.75 573.25 568.75 570.85 -1.15 2,009 3,747 +214
Jun02 020212 571.05 571.05 571.05 571.05 -1.15 0 420 +0
Sep02 020212 571.25 571.25 571.25 571.25 -1.15 0 200 +0
Total Volume and Open Interest 2,009 4,367 +214
S & P Midcap 400(CME)
Mar02 020212 501.00 504.20 498.50 500.55 -1.95 927 13,764 -132
Jun02 020212 501.75 501.75 501.75 501.75 -1.95 0 1 +0
Sep02 020212 505.75 505.75 505.75 505.75 -1.95      
Total Volume and Open Interest 927 13,765 -132
Russell 2000(CME)
Mar02 020212 469.50 474.00 467.50 472.50 +1.40 1,942 26,480 +262
Jun02 020212 473.35 473.35 473.35 473.35 +1.40 0 5 +0
Sep02 020212 475.35 475.35 475.35 475.35 +1.40      
Total Volume and Open Interest 1,942 26,485 +262
Value Line(KCBT)
Mar02 020212 1205.00 1208.50 1200.00 1208.50 -2.50 43 359 +18
Total Volume and Open Interest 43 359 +18
Nikkei 225(CME)
Mar02 020212 9815 9875 9750 9805 -45 1,007 15,860 +239
Jun02 020212 9790 9825 9790 9795 -45 0 73 +0
Total Volume and Open Interest 1,008 15,937 +240
Nikkei 225(SIMEX)
Mar02 020212 9900 9950 9820 9840 +135 19,016 88,918 -251
Jun02 020212 9800 9800 9795 9795 +135 0 27 +0
Sep02 020212 9790 9790 9790 9790 +135      
Total Volume and Open Interest 19,016 89,245 -251
CAC 40(MATIF)
Feb02 020212 4388.0 4405.0 4327.0 4351.5 -10.5 44,790 414,420 -1,500
Mar02 020212 4400.0 4416.5 4343.0 4352.0 -21.0 214 118,161 -281
Apr02 020212 4362.0 4362.0 4358.0 4358.0 -21.0 0 527 +0
Total Volume and Open Interest 45,171 581,367 -1,773
DAX Index(EUREX)
Mar02 020212 4975.0 4988.5 4872.0 4884.5 -77.0 55,297 165,209 -1,677
Jun02 020212 4954.0 4954.0 4926.5 4929.0 -77.5 256 10,978 -31
Sep02 020212 4971.0 4971.0 4971.0 4971.0 -77.5 90 2,240 +55
Total Volume and Open Interest 55,643 178,427 -1,653
FT-SE 100(LIFFE)
Mar02 020212 5175.00 5204.50 5100.00 5118.50 -29.50 44,780 399,781 -6,886
Jun02 020212 5192.00 5211.00 5131.00 5131.00 -28.50 237 28,405 +53
Sep02 020212 5201.00 5201.00 5130.00 5147.50 -28.50 42 4,242 +31
Total Volume and Open Interest 45,059 432,428 -6,802
SPI 200(SFE)
Mar02 020212 3493.0 3495.0 3465.0 3472.0 -6.0 10,233 142,851 +2,712
Jun02 020212 3492.0 3492.0 3482.0 3487.0 -8.0 223 2,115 +217
Sep02 020212 3496.0 3496.0 3496.0 3496.0 -8.0 0 445 +0
Total Volume and Open Interest 10,456 146,116 +2,929
GSCI(CME)
Feb02 020212 173.60 174.50 171.60 172.55 -2.15 3,944 12,480 -3,628
Mar02 020212 176.90 177.95 175.60 176.00 -2.15 4,597 8,997 +4,631
Apr02 020212 176.50 176.50 176.50 176.50 -1.50 1 1 +1
Total Volume and Open Interest 8,542 21,478 +1,004
Bridge CRB Index(NYBOT)
Apr02 020212 192.45 192.80 192.45 192.60 -0.15 36 413 +7
Jun02 020212 195.00 195.00 194.60 194.60 -0.65 0 110 -2
Aug02 020212 197.50 197.50 196.60 196.60 -0.65      
Total Volume and Open Interest 36 523 -95
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