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 19, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020219 439.00 439.00 435.00 438.25 +1.00 20,158 50,649 -2,233
May02 020219 442.75 443.00 438.50 441.25 +0.25 7,704 57,714 +1,832
Jul02 020219 447.25 447.50 443.25 445.50 -0.25 6,066 39,047 +1,006
Aug02 020219 447.50 447.50 444.50 445.50 -0.75 597 4,280 -85
Sep02 020219 447.00 447.00 446.00 447.00 -1.50 229 1,479 +200
Nov02 020219 455.00 455.00 451.00 452.50 -1.25 4,362 19,623 +1,070
Jan03 020219 460.50 460.50 458.00 460.00 -0.50 0 1,152 +0
Total Volume and Open Interest 39,226 174,796 +1,880
Soybean Meal(CBOT)
Mar02 020219 148.80 149.00 146.50 147.90 -0.80 7,491 28,627 -1,631
May02 020219 147.70 147.80 145.60 147.20 -0.60 4,773 34,685 +135
Jul02 020219 148.00 148.20 145.80 147.50 -0.80 3,142 28,908 -249
Aug02 020219 148.20 148.20 146.00 147.60 -0.40 158 9,871 +18
Sep02 020219 147.20 147.50 146.00 147.30 -0.70 520 8,757 -51
Oct02 020219 147.30 147.40 145.70 147.10 -0.20 192 6,046 +72
Dec02 020219 148.50 148.50 146.40 148.00 -0.30 1,382 17,395 +672
Jan03 020219 148.30 148.30 146.50 147.70 -0.60 33 1,667 +22
Total Volume and Open Interest 17,861 137,065 -930
Soybean Oil(CBOT)
Mar02 020219 15.60 15.79 15.54 15.77 +0.25 9,987 45,302 -1,763
May02 020219 15.82 15.98 15.76 15.96 +0.23 3,982 49,307 +1,028
Jul02 020219 16.06 16.20 15.98 16.18 +0.22 2,979 32,279 +450
Aug02 020219 16.20 16.29 16.20 16.29 +0.22 129 9,238 +50
Sep02 020219 16.35 16.40 16.25 16.40 +0.23 305 6,477 +43
Oct02 020219 16.48 16.50 16.45 16.50 +0.23 63 3,626 +18
Dec02 020219 16.70 16.77 16.63 16.76 +0.22 835 9,437 +322
Jan03 020219 16.95 16.95 16.85 16.92 +0.22 0 1,098 +0
Total Volume and Open Interest 18,370 161,431 +249
Canola(WCE)
Mar02 020219 339.5 341.5 339.5 341.5 +1.2 3,161 9,056 -1,836
May02 020219 337.0 338.5 336.1 338.5 +0.7 3,868 24,050 +215
Jul02 020219 336.3 338.3 336.0 337.9 +1.3 403 7,940 -83
Sep02 020219 326.3 326.3 326.1 326.1 -0.3 5 31 +5
Nov02 020219 322.0 324.0 322.0 324.0 +0.3 833 13,884 +55
Total Volume and Open Interest 8,270 54,961 -1,644
Corn(CBOT)
Mar02 020219 206.25 206.50 205.00 205.75 +0.75 37,390 170,542 -12,393
May02 020219 213.00 213.25 211.75 212.75 +1.00 16,557 121,504 +3,030
Jul02 020219 219.50 219.75 218.25 219.00 +0.75 10,801 77,839 +3,844
Sep02 020219 225.75 226.00 224.75 225.25 +0.50 1,288 24,188 +191
Dec02 020219 233.50 233.75 232.50 233.25 +0.50 4,922 55,912 +1,148
Mar03 020219 241.75 241.75 240.75 241.00 +0.25 947 7,501 +269
Total Volume and Open Interest 72,521 463,507 -3,719
Wheat(CBOT)
Mar02 020219 276.50 278.50 275.75 277.75 +2.50 22,806 50,631 -2,480
May02 020219 283.00 284.25 282.25 283.75 +2.00 9,190 32,338 +2,504
Jul02 020219 286.00 287.00 284.50 286.75 +2.75 8,545 25,378 +1,255
Sep02 020219 290.00 291.00 289.50 290.50 +2.75 124 4,802 +30
Dec02 020219 299.75 300.75 299.00 300.75 +2.50 308 7,589 -63
Total Volume and Open Interest 41,045 121,301 +1,279
Wheat(KCBT)
Mar02 020219 282.00 284.50 281.50 284.00 +2.50 7,256 30,198 +637
May02 020219 288.00 290.50 287.50 290.00 +2.50 2,052 18,364 +871
Jul02 020219 295.00 296.00 293.75 296.00 +2.00 1,796 16,349 +456
Sep02 020219 300.00 302.00 300.00 302.00 +2.25 733 2,653 +184
Dec02 020219 311.50 312.00 310.00 312.00 +2.00 215 4,369 -81
Total Volume and Open Interest 12,052 72,032 +2,067
Wheat(MGE)
Mar02 020219 296.50 296.75 295.50 296.50 +0.50 2,312 11,770 -1,158
May02 020219 303.50 304.50 303.25 304.25 +1.25 1,423 7,512 +478
Jul02 020219 310.00 311.00 309.50 311.00 +1.50 139 3,128 -44
Sep02 020219 316.00 316.50 316.00 316.50 +1.75 187 1,758 +156
Dec02 020219 324.50 325.50 324.25 325.50 +1.00 65 1,101 +62
Total Volume and Open Interest 4,126 25,381 -506
Oats(CBOT)
Mar02 020219 207.50 209.00 207.50 208.75 +1.25 728 6,450 -71
May02 020219 189.00 191.00 189.00 190.25 +1.50 286 3,147 +100
Jul02 020219 163.50 163.75 163.25 163.75 +0.75 46 1,450 +9
Sep02 020219 141.50 141.50 141.50 141.50 +0.50 0 165 +0
Total Volume and Open Interest 1,162 13,317 +92
Rough Rice(CBOT)
Mar02 020219 3.65 3.66 3.58 3.60 -0.09 300 3,829 -109
May02 020219 3.86 3.88 3.79 3.80 -0.09 161 1,496 +75
Jul02 020219 4.07 4.09 4.01 4.03 -0.07 17 477 +9
Sep02 020219 4.34 4.34 4.26 4.26 -0.08 1 155 +0
Total Volume and Open Interest 571 6,638 +34
Live Cattle(CME)
Feb02 020219 73.425 73.500 72.575 73.125 -0.575 2,582 5,579 -961
Apr02 020219 75.300 75.400 74.800 75.375 -0.350 4,092 43,717 +366
Jun02 020219 70.400 70.600 70.000 70.575 -0.200 1,564 20,885 +481
Aug02 020219 70.350 70.425 70.000 70.400 -0.125 289 12,730 +27
Oct02 020219 72.125 72.125 71.700 72.025 -0.150 540 6,305 +338
Dec02 020219 72.500 72.500 72.300 72.425 -0.075 66 2,223 +18
Total Volume and Open Interest 9,199 92,134 +320
Feeder Cattle(CME)
Mar02 020219 81.800 81.900 81.450 81.650 -0.850 873 5,242 -101
Apr02 020219 82.700 82.700 82.150 82.225 -0.925 655 3,627 +176
May02 020219 83.125 83.125 82.500 82.575 -0.850 423 2,664 +147
Aug02 020219 84.800 84.800 84.150 84.200 -0.800 130 1,779 -16
Sep02 020219 84.700 84.700 84.200 84.200 -0.750 5 339 +5
Oct02 020219 84.500 84.500 84.150 84.200 -0.700 6 282 +3
Nov02 020219 85.100 85.100 84.550 84.600 -1.000 1 133 +0
Total Volume and Open Interest 2,093 14,070 +213
Lean Hogs(CME)
Apr02 020219 59.200 59.975 58.925 59.675 +0.550 3,832 17,962 -493
May02 020219 65.600 66.500 65.400 66.400 +0.725 72 2,318 +40
Jun02 020219 65.500 66.725 65.500 66.550 +0.675 651 4,474 -53
Jul02 020219 62.500 63.250 62.350 63.125 +0.425 122 1,663 -7
Aug02 020219 59.800 60.725 59.550 60.675 +0.725 40 890 +8
Oct02 020219 51.500 51.850 51.350 51.850 +0.475 140 933 +36
Dec02 020219 49.250 49.600 49.250 49.525 +0.325 43 522 +20
Feb03 020219 51.000 51.200 51.000 51.000 +0.100 16 35 +16
Total Volume and Open Interest 4,916 28,797 -2,291
Pork Bellies(CME)
Feb02 020219 75.000 77.050 75.000 76.800 +2.400 35 187 -35
Mar02 020219 75.600 77.300 74.800 76.850 +2.550 380 1,348 -13
May02 020219 77.500 79.175 76.700 78.875 +2.700 111 1,032 +33
Jul02 020219 78.250 79.750 78.250 79.250 +2.100 7 198 +4
Aug02 020219 77.000 77.000 77.000 77.000 +1.000 0 26 +0
Total Volume and Open Interest 533 2,791 -11
Cocoa(NYBOT)
Mar02 020219 1475 1475 1443 1447 -34 249 1,134 -178
May02 020219 1442 1452 1426 1432 -35 2,206 35,683 +608
Jul02 020219 1435 1443 1420 1421 -35 302 13,930 -14
Sep02 020219 1405 1414 1400 1400 -34 291 8,844 +66
Dec02 020219 1339 1339 1339 1339 -31 120 9,880 -33
Mar03 020219 1275 1295 1275 1279 -32 61 10,078 -25
May03 020219 1275 1275 1267 1267 -32 10 4,224 +10
Total Volume and Open Interest 3,262 95,869 +445
Coffee "C"(NYBOT)
Mar02 020219 44.35 44.70 43.20 43.80 -0.30 12,037 9,679 -4,803
May02 020219 47.25 47.50 46.10 46.60 -0.15 12,221 33,442 +4,253
Jul02 020219 49.50 49.75 48.65 49.00 -0.15 2,560 11,784 +464
Sep02 020219 51.90 51.90 50.70 51.00 -0.10 2,120 7,188 +491
Dec02 020219 54.25 54.25 53.00 53.10 -0.15 314 4,809 +24
Mar03 020219 55.75 55.75 54.50 54.50 -0.20 439 2,758 +72
Total Volume and Open Interest 30,011 70,136 +629
Orange Juice(NYBOT)
Mar02 020219 89.50 89.50 88.50 88.80 -1.10 2,423 6,520 -1,516
May02 020219 89.00 89.00 87.60 87.70 -1.40 1,433 7,080 +906
Jul02 020219 88.70 88.70 88.25 88.50 -1.05 163 1,086 +125
Sep02 020219 89.25 89.50 88.50 88.50 -1.00 0 221 +0
Nov02 020219 90.25 90.25 89.00 89.00 -1.00 11 1,434 +5
Total Volume and Open Interest 4,030 16,696 -480
Sugar #11(NYBOT)
Mar02 020219 6.29 6.30 6.21 6.28 +0.03 11,648 45,909 -4,626
May02 020219 5.65 5.65 5.58 5.63 +0.01 9,989 67,891 +2,312
Jul02 020219 5.16 5.16 5.11 5.13 unch 2,997 42,028 +664
Oct02 020219 5.33 5.36 5.28 5.33 +0.02 2,295 27,591 +21
Mar03 020219 5.74 5.74 5.68 5.74 +0.02 1,068 10,241 +244
Total Volume and Open Interest 28,318 206,227 -1,264
London Cocoa(LCE)
Mar02 020219 1102 1104 1080 1085 -19 1,909 39,753 +13
May02 020219 1120 1122 1097 1103 -18 1,534 40,037 +198
Jul02 020219 1138 1140 1116 1122 -18 465 36,521 +102
Sep02 020219 1125 1125 1104 1110 -17 112 14,334 +19
Dec02 020219 1054 1054 1031 1036 -18 24 13,561 +3
Mar03 020219 1001 1001 987 991 -16 62 13,261 +21
May03 020219 992 992 990 991 -9 0 2,429 +0
Total Volume and Open Interest 4,107 165,800 +357
London Coffee(LCE)
Mar02 020219 397.00 402.00 396.00 399.00 +3.00 1,153 27,533 -670
May02 020219 406.00 410.00 403.00 405.00 -1.00 3,516 32,621 -216
Jul02 020219 421.00 421.00 416.00 417.00 -1.00 398 24,005 +80
Sep02 020219 433.00 433.00 429.00 431.00 unch 765 18,954 +600
Nov02 020219 444.00 444.00 440.00 441.00 unch 120 9,126 +52
Jan03 020219 450.00 450.00 449.00 449.00 -2.00 111 3,462 +59
Total Volume and Open Interest 6,174 116,714 +5
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020219 213.90 214.70 210.10 212.50 -1.00 343 19,500 -91
Aug02 020219 195.20 196.00 192.40 194.20 -0.90 10 15,717 +10
Oct02 020219 179.50 179.70 176.50 178.20 -0.80 0 7,717 +0
Dec02 020219 180.40 180.50 178.00 179.70 -0.80 0 1,904 +0
Total Volume and Open Interest 353 47,450 -81
Cotton(NYBOT)
Mar02 020219 35.67 35.75 33.80 33.85 -1.72 4,469 8,759 -1,643
May02 020219 37.20 37.50 35.50 35.61 -1.47 7,098 23,636 +944
Jul02 020219 38.80 38.80 37.00 37.08 -1.45 1,262 13,861 +142
Oct02 020219 40.91 40.91 39.45 39.45 -1.45 5 522 -14
Dec02 020219 42.25 42.25 40.65 40.72 -1.42 1,003 13,057 +425
Mar03 020219 43.78 43.78 42.32 42.32 -1.46 41 1,357 +38
Total Volume and Open Interest 13,935 63,207 -98
Lumber(CME)
Mar02 020219 294.0 295.0 282.4 283.2 -9.2 553 1,640 -6
May02 020219 296.0 297.0 285.9 288.3 -7.5 186 745 +20
Jul02 020219 302.1 303.3 294.0 297.0 -5.3 35 104 +10
Sep02 020219 304.1 304.1 298.0 299.4 -4.6 9 22 +4
Total Volume and Open Interest 784 2,520 +28
Crude Oil(NYM)
Mar02 020219 21.00 21.21 20.85 20.88 -0.62 57,209 44,261 -10,632
Apr02 020219 21.25 21.45 21.10 21.12 -0.62 53,489 118,812 +5,028
May02 020219 21.46 21.55 21.25 21.27 -0.55 14,765 49,725 +2,023
Jun02 020219 21.45 21.60 21.28 21.29 -0.51 7,740 36,821 +1,588
Jul02 020219 21.45 21.52 21.25 21.25 -0.48 1,234 20,616 +172
Aug02 020219 21.35 21.45 21.21 21.21 -0.46 1,044 17,340 -1
Sep02 020219 21.35 21.40 21.18 21.18 -0.43 1,220 17,212 +213
Oct02 020219 21.25 21.25 21.16 21.16 -0.41 348 12,580 -36
Nov02 020219 21.30 21.30 21.14 21.14 -0.40 257 10,016 +10
Dec02 020219 21.21 21.35 21.12 21.12 -0.39 4,110 37,729 +1,306
Total Volume and Open Interest 143,297 457,182 +231
Heating Oil(NYM)
Mar02 020219 54.90 55.40 54.30 54.40 -1.49 19,410 37,288 -2,369
Apr02 020219 55.00 55.60 54.60 54.70 -1.40 8,949 38,441 +2,786
May02 020219 55.25 55.70 54.60 54.90 -1.40 2,372 14,976 +380
Jun02 020219 55.50 55.90 55.25 55.25 -1.35 903 19,984 +48
Jul02 020219 56.15 56.55 55.70 55.70 -1.35 534 9,534 +257
Aug02 020219 56.60 57.20 56.40 56.40 -1.35 320 9,398 -25
Sep02 020219 58.10 58.10 57.25 57.25 -1.35 7 7,377 -6
Oct02 020219 59.30 59.30 58.10 58.10 -1.35 164 5,701 +49
Nov02 020219 59.80 59.80 58.85 58.85 -1.35 6 4,089 +5
Dec02 020219 60.15 60.60 59.55 59.55 -1.35 223 11,484 -41
Total Volume and Open Interest 33,049 173,468 +1,184
Unleaded Gas(NYM)
Mar02 020219 60.10 60.40 59.10 59.25 -1.84 11,570 30,348 -441
Apr02 020219 67.10 67.25 65.90 65.99 -1.99 5,955 37,049 +399
May02 020219 67.80 68.00 66.50 66.74 -1.94 1,599 20,633 +258
Jun02 020219 67.80 67.90 67.00 67.00 -1.88 325 16,101 +13
Jul02 020219 67.60 67.60 66.50 66.50 -1.83 208 11,155 -3
Aug02 020219 66.30 66.30 65.30 65.30 -1.83 5 11,625 -5
Sep02 020219 63.45 63.45 63.45 63.45 -1.78 85 11,286 -10
Oct02 020219 60.70 60.70 60.70 60.70 -1.73 18 617 +12
Total Volume and Open Interest 19,765 140,162 +223
Natural Gas(NYM)
Mar02 020219 2.280 2.405 2.270 2.397 +0.191 23,180 62,910 -647
Apr02 020219 2.310 2.435 2.310 2.427 +0.170 11,688 49,244 +2,998
May02 020219 2.385 2.500 2.385 2.492 +0.155 3,051 28,233 -764
Jun02 020219 2.450 2.557 2.450 2.557 +0.143 2,601 28,696 +363
Jul02 020219 2.530 2.625 2.530 2.622 +0.134 3,131 22,195 +1,059
Aug02 020219 2.610 2.675 2.600 2.670 +0.127 3,106 30,296 +955
Sep02 020219 2.595 2.674 2.595 2.674 +0.125 1,436 20,038 +175
Oct02 020219 2.640 2.700 2.640 2.700 +0.119 1,582 41,951 +646
Total Volume and Open Interest 55,953 495,527 +6,026
Brent Crude Oil(IPE)
Apr02 020219 20.35 20.70 20.31 20.52 +0.19 16,274 64,183 +1,736
May02 020219 20.45 20.75 20.42 20.60 +0.11 3,443 42,529 +320
Jun02 020219 20.31 20.63 20.31 20.48 +0.13 1,306 30,930 +469
Jul02 020219 20.22 20.50 20.22 20.38 +0.13 162 15,723 -73
Aug02 020219 20.22 20.37 20.22 20.37 +0.13 44 7,985 -37
Sep02 020219 20.22 20.36 20.22 20.36 +0.13 8 8,511 +0
Oct02 020219 20.23 20.33 20.23 20.33 +0.12 0 7,612 +0
Nov02 020219 20.30 20.30 20.30 20.30 +0.12 0 3,834 +0
Total Volume and Open Interest 21,387 232,655 +2,415
Gas Oil(IPE)
Mar02 020219 166.50 168.50 165.50 166.50 +1.00 6,966 33,351 -25
Apr02 020219 168.50 170.25 167.50 169.25 +1.25 2,547 26,403 +28
May02 020219 171.00 171.25 169.75 171.25 +1.25 1,087 9,238 -14
Jun02 020219 172.50 173.00 171.75 173.00 +1.00 813 21,856 -307
Jul02 020219 175.00 175.00 175.00 175.00 +1.00 510 5,404 -50
Aug02 020219 176.50 177.00 176.50 177.00 +1.00 452 4,860 +40
Sep02 020219 179.00 179.00 179.00 179.00 +1.00 430 6,115 +0
Oct02 020219 181.00 181.00 181.00 181.00 +1.00 215 6,329 -200
Total Volume and Open Interest 13,145 160,096 -203
US Dollar Index(NYBOT)
Mar02 020219 119.20 119.50 118.26 118.48 -0.29 3 7,754 +2
Jun02 020219 119.82 119.82 118.85 118.98 -0.30 0 2,250 +5
Sep02 020219 120.15 120.15 119.35 119.43 -0.30 0 2 +0
Total Volume and Open Interest 3 10,011 +7
Australian Dollar(IMM)
Mar02 020219 51.58 51.95 51.50 51.74 +0.14 3,998 23,933 -363
Jun02 020219 51.50 51.50 51.44 51.44 +0.14 25 690 +4
Sep02 020219 51.14 51.14 51.14 51.14 +0.14 0 3 +0
Total Volume and Open Interest 4,023 24,649 -359
British Pound(IMM)
Mar02 020219 142.38 143.16 142.28 142.98 +0.04 4,061 28,004 -338
Jun02 020219 141.74 142.42 141.50 142.30 +0.04 4 792 +28
Sep02 020219 141.56 141.56 141.56 141.56 +0.04 0 2 +0
Total Volume and Open Interest 4,065 28,798 -310
Canadian Dollar(IMM)
Mar02 020219 62.95 63.06 62.83 62.99 +0.18 2,292 61,603 -2,191
Jun02 020219 62.88 63.03 62.80 62.95 +0.18 81 5,103 -7
Sep02 020219 62.88 62.94 62.87 62.94 +0.18 20 1,757 -12
Dec02 020219 62.99 62.99 62.85 62.95 +0.18 4 1,114 -3
Total Volume and Open Interest 2,397 69,684 -2,213
Japanese Yen(IMM)
Mar02 020219 74.84 75.13 74.83 74.93 -0.56 13,247 96,299 +2,341
Jun02 020219 75.15 75.43 75.15 75.28 -0.56 12 21,416 -18
Sep02 020219 75.68 75.68 75.68 75.68 -0.56 0 105 +0
Total Volume and Open Interest 13,259 118,238 +2,323
Swiss Franc(IMM)
Mar02 020219 58.81 59.40 58.81 59.26 +0.42 3,481 44,948 +691
Jun02 020219 58.95 59.29 58.95 59.29 +0.42 6 747 +3
Sep02 020219 59.35 59.35 59.35 59.35 +0.42 0 2 +0
Total Volume and Open Interest 3,487 45,730 +694
EuroFX(IMM)
Mar02 020219 86.86 87.74 86.85 87.50 +0.33 6,851 100,963 -209
Jun02 020219 86.56 87.40 86.54 87.19 +0.33 41 5,241 -4
Sep02 020219 86.93 86.93 86.93 86.93 +0.33 0 94 +0
Total Volume and Open Interest 6,892 106,543 -213
Mexican Peso(IMM)
Mar02 020219 10975.0 10985.0 10940.0 10945.0 -22.0 2,567 34,392 +1,111
Jun02 020219 10780.0 10795.0 10760.0 10760.0 -12.0 194 3,146 -106
Total Volume and Open Interest 2,761 39,126 +1,005
30-Year T-Bonds(CBOT)
Mar02 020219 104~05 104~16 103~20 103~29 -0~10 187,808 448,687 +4,311
Jun02 020219 103~07 103~07 102~15 102~23 -0~10 15,878 60,815 +6,802
Sep02 020219 101~17 101~21 101~17 101~21 -0~10 166 7,173 +10
Total Volume and Open Interest 203,854 516,862 +11,125
Municipal Bonds(CBOT)
Mar02 020219 104~29 104~29 104~05 104~18 -0~07 563 7,060 +73
Jun02 020219 103~23 103~23 103~11 103~11 -0~07 0 64 +0
Total Volume and Open Interest 563 7,124 +73
10-Year T-Notes(CBOT)
Mar02 020219 107~020 107~110 106~245 106~305 -0~040 253,889 548,543 -2,894
Jun02 020219 105~240 106~000 105~145 105~205 -0~030 9,217 89,795 +2,152
Total Volume and Open Interest 263,106 638,340 -742
5-Year T-Notes(CBOT)
Mar02 020219 107~055 107~075 106~300 107~025 -0~005 64,523 518,474 -638
Jun02 020219 106~070 106~080 106~025 106~050 unch 27,028 74,426 +16,309
Total Volume and Open Interest 91,551 592,900 +15,671
2 Year T-Notes(CBOT)
Mar02 020219 105~028 105~030 105~019 105~026 +0~002 5,482 99,463 +501
Jun02 020219 104~050 104~052 104~046 104~050 +0~005 380 580 +368
Total Volume and Open Interest 5,862 100,043 +869
3-Mth T-Bills(IMM)
Mar02 020219 98.24 98.24 98.24 98.24 +0.01 0 756 +0
Total Volume and Open Interest 0 756 +0
Eurodollars(IMM)
Mar02 020219 98.052 98.052 98.037 98.043 -0.007 72,957 760,403 -3,540
Jun02 020219 97.775 97.775 97.730 97.755 -0.010 96,543 695,783 +1,765
Sep02 020219 97.360 97.370 97.300 97.340 unch 163,955 642,361 -4,947
Dec02 020219 96.830 96.855 96.790 96.830 +0.015 133,145 741,076 -3,164
Mar03 020219 96.290 96.310 96.250 96.290 +0.025 67,865 378,991 -21,948
Jun03 020219 95.775 95.810 95.745 95.785 +0.030 36,776 263,562 -305
Sep03 020219 95.400 95.430 95.365 95.400 +0.015 26,248 237,009 +5,188
Dec03 020219 95.075 95.100 95.030 95.060 unch 17,168 162,369 +184
Mar04 020219 94.840 94.860 94.805 94.830 unch 5,963 118,661 +959
Jun04 020219 94.615 94.635 94.570 94.600 -0.005 6,909 116,542 +178
Sep04 020219 94.435 94.445 94.400 94.415 -0.010 4,334 103,324 +1,175
Dec04 020219 94.225 94.235 94.190 94.200 -0.015 5,724 73,291 -726
Total Volume and Open Interest 669,679 4,928,014 -27,337
3-Mth Euro-Yen(IMM)
Mar02 020219 99.86 99.86 99.86 99.86 -0.01 568 12,647 -95
Jun02 020219 99.86 99.86 99.86 99.86 -0.01 845 12,395 +672
Sep02 020219 99.84 99.84 99.84 99.84 -0.02 497 2,957 +226
Dec02 020219 99.82 99.82 99.82 99.82 -0.01 89 1,817 +0
Mar03 020219 99.79 99.79 99.78 99.79 -0.01 0 2,557 +0
Jun03 020219 99.76 99.76 99.76 99.76 -0.02 0 1,637 +0
Sep03 020219 99.72 99.72 99.72 99.72 unch 0 1,268 +0
Dec03 020219 99.65 99.65 99.65 99.65 -0.02 0 236 +0
Mar04 020219 99.57 99.57 99.57 99.57 -0.01 0 382 +0
Jun04 020219 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,999 35,959 +803
3-Mth Euro-Yen(SIMEX)
Mar02 020219 99.87 99.87 99.86 99.86 -0.01 1,822 79,669 -43
Jun02 020219 99.86 99.86 99.86 99.86 -0.01 5,204 84,704 +3,454
Sep02 020219 99.86 99.86 99.85 99.85 -0.01 1,277 29,808 -164
Dec02 020219 99.83 99.83 99.82 99.82 -0.01 608 18,930 -169
Mar03 020219 99.79 99.79 99.78 99.78 -0.01 500 25,800 +250
Jun03 020219 99.77 99.77 99.76 99.76 -0.02 500 28,586 -314
Sep03 020219 99.71 99.71 99.71 99.71 -0.01 0 16,855 +0
Dec03 020219 99.65 99.65 99.64 99.64 -0.01 1 5,957 -1
Total Volume and Open Interest 9,912 306,770 +3,008
German Euro-Bund(EUREX)
Mar02 020219 107.84 108.24 107.56 107.62 -0.28 98,603 703,720 -10,145
Jun02 020219 107.12 107.47 106.88 106.88 -0.28 1,624 24,087 +1,209
Sep02 020219 106.62 106.62 106.62 106.62 -0.28 385 854 +0
Total Volume and Open Interest 100,612 728,661 -8,936
German Euro-Bobl(EUREX)
Mar02 020219 106.28 106.52 106.12 106.15 -0.17 77,030 462,753 +348
Jun02 020219 105.53 105.74 105.41 105.41 -0.16 2,346 19,351 +100
Sep02 020219 105.15 105.15 105.15 105.15 -0.17 0 760 +0
Total Volume and Open Interest 79,376 482,864 +448
Long Gilt(LIFFE)
Mar02 020219 114~18 115~01 114~09 114~16 -0~04 7,068 67,774 -1,210
Jun02 020219 113~21 113~32 113~12 113~19 -0~04 50 2,140 +50
Total Volume and Open Interest 7,118 69,914 -1,160
3-Mth Short Sterling(LIFFE)
Mar02 020219 95.84 95.92 95.83 95.86 +0.01 8,704 0 +0
Jun02 020219 95.44 95.64 95.42 95.52 +0.05 10,277 0 +0
Sep02 020219 95.08 95.30 95.06 95.19 +0.08 14,957 0 +0
Total Volume and Open Interest 53,342    
3-Mth Euribor(LIFFE)
Mar02 020219 96.655 96.660 96.620 96.640 -0.015 22,790 585,591 -7,390
Jun02 020219 96.580 96.600 96.540 96.565 -0.010 21,146 502,507 +1,514
Sep02 020219 96.360 96.405 96.325 96.350 -0.005 30,933 384,474 +2,145
Total Volume and Open Interest 105,277 2,258,429 -1,348
3-Mth Aus T-Bills(SFE)
Mar02 020219 95.65 95.66 95.64 95.66 unch 5,419 91,808 -7,088
Jun02 020219 95.35 95.36 95.33 95.36 unch 15,226 121,512 -4,615
Sep02 020219 95.03 95.04 95.00 95.03 unch 2,074 44,792 +579
Dec02 020219 94.66 94.67 94.63 94.67 +0.01 703 29,397 +724
Mar03 020219 94.32 94.35 94.32 94.35 +0.01 128 13,348 -304
Jun03 020219 94.08 94.10 94.07 94.10 +0.01 105 10,829 +30
Sep03 020219 93.89 93.91 93.89 93.91 +0.01 156 11,269 +206
Dec03 020219 93.77 93.80 93.77 93.79 +0.01 152 5,648 +152
Mar04 020219 93.72 93.74 93.72 93.74 +0.01 10 3,066 +10
Jun04 020219 93.70 93.70 93.70 93.70 +0.01 0 1,847 +0
Total Volume and Open Interest 23,973 336,003 -10,336
10-Year Aus T-Bonds(SFE)
Mar02 020219 93.96 94.01 93.94 93.99 +0.03 3,821 121,417 +7,078
Jun02 020219 93.89 93.89 93.89 93.89 -0.01      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Mar02 020219 94.45 94.45 94.42 94.45 -0.01 41,753 343,948 +12,302
Jun02 020219 94.29 94.29 94.29 94.29 unch      
Total Volume and Open Interest 41,753 343,948 +12,302
Gold(CMX)
Feb02 020219 296.5 297.3 293.2 293.2 -5.2 20 278 -80
Apr02 020219 297.5 299.1 293.0 293.6 -5.3 17,759 93,832 -210
Jun02 020219 298.8 299.7 293.5 294.3 -5.2 381 12,691 +35
Aug02 020219 297.8 299.5 294.5 294.9 -5.2 9 4,043 +21
Oct02 020219 295.5 295.5 295.5 295.5 -5.2 0 3,105 +0
Dec02 020219 299.0 302.0 295.3 296.0 -5.2 332 13,369 +165
Total Volume and Open Interest 18,729 146,571 -58
Silver(CMX)
Mar02 020219 451.0 455.5 446.0 447.0 -6.8 10,330 26,984 +824
May02 020219 450.0 456.5 446.5 448.2 -6.6 2,327 19,909 +1,242
Jul02 020219 454.0 457.5 448.0 448.6 -6.2 254 8,452 +224
Sep02 020219 449.5 449.5 449.5 449.5 -6.2 6 1,836 -4
Dec02 020219 456.5 458.0 450.0 450.7 -5.9 115 6,886 +27
Total Volume and Open Interest 13,032 67,193 +2,313
Platinum(NYM)
Apr02 020219 469.0 472.5 467.0 470.5 -4.5 500 5,549 +100
Jul02 020219 462.2 462.2 462.2 462.2 -5.3 14 642 +7
Oct02 020219 457.2 457.2 457.2 457.2 -5.3 0 38 +0
Total Volume and Open Interest 514 6,229 +107
Palladium(NYME)
Mar02 020219 376.00 378.00 375.00 375.00 -3.65 95 779 +16
Jun02 020219 375.00 375.00 373.50 373.50 -3.65 19 516 +7
Sep02 020219 371.50 371.50 371.50 371.50 -3.65 0 12 +0
Total Volume and Open Interest 114 1,307 +23
Copper(CMX)
Mar02 020219 72.20 72.30 70.50 70.75 -2.65 6,616 41,398 +135
May02 020219 72.80 72.80 71.20 71.35 -2.65 1,047 11,850 +311
Jul02 020219 73.20 73.20 71.85 71.85 -2.60 111 8,326 +40
Sep02 020219 73.90 73.90 72.30 72.30 -2.60 578 7,602 +429
Dec02 020219 74.45 74.45 73.05 73.05 -2.60 71 6,907 +38
Total Volume and Open Interest 8,515 85,196 +907
DJIA Index(CBOT)
Mar02 020219 9850 9874 9725 9738 -160 17,105 32,598 +1,499
Jun02 020219 9855 9875 9735 9744 -161 74 3,256 +9
Sep02 020219 9756 9756 9756 9756 -162 0 76 +0
Dec02 020219 9778 9778 9778 9778 -163 0 119 +0
Total Volume and Open Interest 17,179 36,049 +1,508
S & P 500(CME)
Mar02 020219 1098.50 1098.50 1082.00 1083.70 -21.10 67,262 464,414 +764
Jun02 020219 1100.50 1100.50 1084.50 1085.70 -21.20 1,913 37,366 +704
Sep02 020219 1088.10 1088.10 1088.10 1088.10 -21.30 25 12,924 +21
Dec02 020219 1091.70 1091.70 1091.70 1091.70 -22.00 59 512 +37
Total Volume and Open Interest 69,261 515,390 +1,525
S & P 500 E-Mini(Globex)
Mar02 020219 1104.00 1108.00 1081.75 1083.75 -21.00 221,738 119,626 +1,748
Jun02 020219 1107.50 1107.50 1085.50 1085.75 -21.25 22 78 +19
Total Volume and Open Interest 221,760 119,704 +1,767
NASDAQ 100(CME)
Mar02 020219 1424.00 1426.00 1381.00 1394.50 -45.50 19,943 52,790 -197
Jun02 020219 1401.00 1401.00 1401.00 1401.00 -45.50 5 63 +5
Sep02 020219 1407.50 1407.50 1407.50 1407.50 -45.50      
Total Volume and Open Interest 19,948 52,853 -192
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020219 1442.0 1447.0 1381.0 1394.5 -45.5 147,221 92,697 -1,487
Jun02 020219 1426.0 1426.0 1401.0 1401.0 -45.5 3 15 +1
Total Volume and Open Interest 147,224 92,712 -1,486
NYSE Composite(NYBOT)
Mar02 020219 568.00 568.30 561.30 562.00 -8.75 1,762 3,408 -731
Jun02 020219 562.20 562.20 562.20 562.20 -8.75 0 420 +0
Sep02 020219 562.40 562.40 562.40 562.40 -8.75 0 200 +0
Total Volume and Open Interest 1,762 4,028 -731
S & P Midcap 400(CME)
Mar02 020219 498.00 498.00 490.75 491.25 -8.25 889 14,080 -150
Jun02 020219 492.55 492.55 492.55 492.55 -8.25 0 1 +0
Sep02 020219 496.55 496.55 496.55 496.55 -8.25      
Total Volume and Open Interest 889 14,081 -150
Russell 2000(CME)
Mar02 020219 466.00 467.00 459.25 459.75 -8.75 3,003 25,926 -220
Jun02 020219 460.75 460.75 460.75 460.75 -8.75 5 5 +0
Sep02 020219 462.75 462.75 462.75 462.75 -8.75      
Total Volume and Open Interest 3,008 25,931 -220
Value Line(KCBT)
Mar02 020219 1196.00 1196.00 1182.00 1182.00 -21.00 54 324 -6
Total Volume and Open Interest 54 324 -6
Nikkei 225(CME)
Mar02 020219 9705 9795 9700 9705 -310 823 15,349 -120
Jun02 020219 9750 9750 9695 9695 -310 1 108 +0
Total Volume and Open Interest 823 15,461 -120
Nikkei 225(SIMEX)
Mar02 020219 10085 10150 9765 9795 -295 9,447 88,371 -93
Jun02 020219 9750 9750 9750 9750 -295 0 2,827 +0
Sep02 020219 9745 9745 9745 9745 -295      
Total Volume and Open Interest 9,447 91,498 -93
CAC 40(MATIF)
Feb02 020219 4342.0 4345.0 4216.0 4230.0 -118.0 23,855 422,020 -4,480
Mar02 020219 4331.0 4335.0 4237.0 4237.0 -122.0 4,949 149,627 +149,627
Apr02 020219 4315.5 4315.5 4246.5 4246.5 -119.5 1 522 +1
Total Volume and Open Interest 28,992 620,645 -166
DAX Index(EUREX)
Mar02 020219 4830.0 4838.5 4769.0 4787.0 -73.0 25,030 167,461 +750
Jun02 020219 4870.0 4870.0 4817.5 4831.0 -73.5 863 12,634 +830
Sep02 020219 4875.5 4904.5 4871.5 4871.5 -75.5 246 2,399 +58
Total Volume and Open Interest 26,139 182,494 +1,638
FT-SE 100(LIFFE)
Mar02 020219 5127.00 5127.00 5056.50 5078.50 -71.50 13,890 407,749 +1,549
Jun02 020219 5120.50 5126.00 5080.00 5091.00 -72.00 250 29,278 -199
Sep02 020219 5146.00 5146.00 5100.00 5109.00 -73.00 2 4,245 -2
Total Volume and Open Interest 14,142 441,272 +1,348
SPI 200(SFE)
Mar02 020219 3455.0 3463.0 3448.0 3455.0 -7.0 6,618 121,394 +464
Jun02 020219 3473.0 3473.0 3466.0 3469.0 -7.0 23 2,096 -1
Sep02 020219 3478.0 3478.0 3478.0 3478.0 -7.0 0 589 +0
Total Volume and Open Interest 6,641 124,792 +443
GSCI(CME)
Mar02 020219 174.20 175.00 174.20 174.25 -2.60 1,450 20,739 +861
Apr02 020219 175.00 175.00 175.00 175.00 -2.10 0 2 +0
May02 020219 176.00 176.00 176.00 176.00        
Bridge CRB Index(NYBOT)
Apr02 020219 190.75 191.25 190.60 190.90 -0.60 84 345 -10
Jun02 020219 193.00 193.00 192.90 192.90 -0.60 0 112 +0
Aug02 020219 194.90 194.90 194.90 194.90 -0.60 0 50 +0
Total Volume and Open Interest 84 507 -10
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