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 20, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020220 439.50 447.00 437.50 445.00 +6.75 29,295 46,166 -4,483
May02 020220 441.25 449.50 440.50 448.75 +7.50 15,328 60,274 +2,560
Jul02 020220 445.50 453.50 445.00 453.25 +7.75 5,840 39,363 +316
Aug02 020220 447.00 453.00 445.75 453.00 +7.50 301 4,315 +35
Sep02 020220 447.00 454.00 445.50 454.00 +7.00 223 1,526 +47
Nov02 020220 452.50 458.75 450.00 458.00 +5.50 1,971 19,695 +72
Jan03 020220 459.00 465.50 457.00 465.50 +5.50 10 1,153 +1
Total Volume and Open Interest 50,000 173,356 -1,440
Soybean Meal(CBOT)
Mar02 020220 147.60 151.50 147.60 151.40 +3.50 15,395 24,716 -3,911
May02 020220 147.40 150.50 147.00 150.00 +2.80 7,867 36,690 +2,005
Jul02 020220 147.50 150.30 147.30 150.10 +2.60 3,339 29,256 +348
Aug02 020220 147.60 149.70 147.20 149.70 +2.10 312 9,931 +60
Sep02 020220 147.30 149.50 147.10 149.50 +2.20 214 8,770 +13
Oct02 020220 147.10 149.00 146.50 148.70 +1.60 35 6,061 +15
Dec02 020220 148.00 149.70 147.00 149.70 +1.70 600 17,453 +58
Jan03 020220 149.80 150.00 149.50 149.50 +1.80 9 1,674 +7
Total Volume and Open Interest 26,000 135,699 -1,366
Soybean Oil(CBOT)
Mar02 020220 15.83 15.99 15.72 15.95 +0.18 15,696 38,603 -6,699
May02 020220 16.05 16.19 15.92 16.14 +0.18 10,895 52,659 +3,352
Jul02 020220 16.28 16.40 16.15 16.38 +0.20 1,795 32,979 +700
Aug02 020220 16.40 16.50 16.33 16.48 +0.19 193 9,193 -45
Sep02 020220 16.55 16.60 16.45 16.59 +0.19 110 6,499 +22
Oct02 020220 16.69 16.69 16.69 16.69 +0.19 50 3,661 +35
Dec02 020220 16.90 16.98 16.78 16.94 +0.18 508 9,671 +234
Jan03 020220 17.11 17.11 17.11 17.11 +0.19 307 1,393 +295
Total Volume and Open Interest 30,000 159,353 -2,078
Canola(WCE)
Mar02 020220 341.5 345.2 341.5 344.9 +3.4 4,199 7,927 -1,129
May02 020220 338.5 341.9 338.5 341.4 +2.9 4,181 24,472 +422
Jul02 020220 338.0 340.6 338.0 340.3 +2.4 474 7,894 -46
Sep02 020220 326.0 329.0 326.0 327.8 +1.7 30 61 +30
Nov02 020220 324.0 327.0 323.5 326.1 +2.1 652 13,806 -78
Total Volume and Open Interest 9,536 54,160 -801
Corn(CBOT)
Mar02 020220 206.50 207.00 205.25 206.75 +1.00 43,717 156,652 -13,890
May02 020220 213.50 214.00 212.25 213.75 +1.00 20,331 126,377 +4,873
Jul02 020220 219.50 220.50 218.75 220.00 +1.00 12,084 83,708 +5,869
Sep02 020220 226.00 226.50 225.25 226.50 +1.25 1,956 24,552 +364
Dec02 020220 234.00 235.00 233.00 234.75 +1.50 2,232 56,249 +337
Mar03 020220 241.75 243.00 241.25 242.75 +1.75 204 7,517 +16
Total Volume and Open Interest 74,000 461,087 -2,420
Wheat(CBOT)
Mar02 020220 277.75 280.50 276.50 280.00 +2.25 12,265 49,573 -1,058
May02 020220 283.75 285.75 282.25 285.50 +1.75 7,746 35,261 +2,923
Jul02 020220 287.00 289.50 285.00 288.75 +2.00 3,530 25,863 +485
Sep02 020220 291.00 293.00 290.00 292.50 +2.00 109 4,814 +12
Dec02 020220 300.00 303.00 300.00 302.50 +1.75 326 7,555 -34
Total Volume and Open Interest 24,000 123,629 +2,328
Wheat(KCBT)
Mar02 020220 284.00 286.00 283.00 286.00 +2.00 8,619 26,427 -3,771
May02 020220 290.50 291.75 289.25 291.25 +1.25 5,266 20,812 +2,448
Jul02 020220 296.00 297.75 295.00 297.50 +1.50 1,469 16,476 +127
Sep02 020220 303.50 304.00 302.00 303.50 +1.50 372 2,846 +193
Dec02 020220 312.00 313.75 311.50 313.75 +1.75 126 4,420 +51
Total Volume and Open Interest 15,852 71,080 -952
Wheat(MGE)
Mar02 020220 296.75 298.25 296.25 298.00 +1.50 1,912 11,848 +78
May02 020220 304.50 306.75 304.25 306.75 +2.50 776 7,769 +257
Jul02 020220 311.00 313.50 311.00 313.00 +2.00 166 3,146 +18
Sep02 020220 316.75 319.25 316.75 319.25 +2.75 78 1,776 +18
Dec02 020220 328.50 329.00 328.50 329.00 +3.50 42 1,129 +28
Total Volume and Open Interest 2,974 25,780 +399
Oats(CBOT)
Mar02 020220 208.75 217.00 208.25 216.25 +7.50 609 6,382 -68
May02 020220 190.50 197.00 190.00 196.00 +5.75 337 3,235 +88
Jul02 020220 164.50 169.50 163.75 169.00 +5.25 16 1,451 +1
Sep02 020220 142.50 144.50 142.50 144.50 +3.00 4 167 +2
Total Volume and Open Interest 1,000 13,341 +24
Rough Rice(CBOT)
Mar02 020220 3.62 3.63 3.57 3.62 +0.03 669 3,680 -149
May02 020220 3.85 3.85 3.80 3.85 +0.05 640 1,728 +232
Jul02 020220 4.05 4.07 4.02 4.07 +0.05 27 486 +9
Sep02 020220 4.26 4.28 4.26 4.27 +0.01 2 156 +1
Total Volume and Open Interest 1,500 6,834 +196
Live Cattle(CME)
Feb02 020220 73.200 73.525 72.925 73.475 +0.350 4,072 4,125 -1,454
Apr02 020220 75.275 75.675 75.075 75.650 +0.275 7,740 44,266 +549
Jun02 020220 70.375 70.825 70.275 70.800 +0.225 2,516 20,708 -177
Aug02 020220 70.250 70.575 70.100 70.550 +0.150 567 12,920 +190
Oct02 020220 72.050 72.175 71.775 72.150 +0.125 282 6,661 +356
Dec02 020220 72.400 72.500 72.300 72.450 +0.025 103 2,256 +33
Total Volume and Open Interest 15,297 91,651 -483
Feeder Cattle(CME)
Mar02 020220 81.600 82.300 81.525 82.200 +0.550 1,534 5,192 -50
Apr02 020220 82.275 82.925 82.200 82.825 +0.600 688 3,832 +205
May02 020220 82.575 83.350 82.575 83.300 +0.725 415 2,797 +133
Aug02 020220 84.200 84.900 84.200 84.900 +0.700 179 1,961 +182
Sep02 020220 84.300 84.850 84.275 84.850 +0.650 8 345 +6
Oct02 020220 84.350 84.750 84.350 84.750 +0.550 21 286 +4
Nov02 020220 84.700 85.200 84.700 85.200 +0.600 5 142 +9
Total Volume and Open Interest 2,857 14,567 +497
Lean Hogs(CME)
Apr02 020220 59.725 60.150 59.600 60.075 +0.400 4,133 18,241 +279
May02 020220 66.450 66.650 66.250 66.600 +0.200 253 2,301 -17
Jun02 020220 66.550 66.750 66.350 66.650 +0.100 862 4,552 +78
Jul02 020220 63.250 63.400 63.000 63.400 +0.275 218 1,766 +103
Aug02 020220 60.500 60.800 60.500 60.800 +0.125 88 898 +8
Oct02 020220 51.700 51.900 51.700 51.900 +0.050 30 933 +0
Dec02 020220 49.550 49.550 49.450 49.450 -0.075 8 540 +18
Feb03 020220 50.875 50.875 50.875 50.875 -0.125 2 35 +0
Total Volume and Open Interest 5,594 29,266 +469
Pork Bellies(CME)
Feb02 020220 76.900 78.450 76.800 78.300 +1.500 15 134 -53
Mar02 020220 76.800 78.600 76.400 77.525 +0.675 1,038 1,252 -96
May02 020220 78.750 80.650 78.600 79.450 +0.575 335 1,109 +77
Jul02 020220 79.725 81.000 79.725 79.800 +0.550 19 199 +1
Aug02 020220 77.000 77.000 77.000 77.000 unch 0 26 +0
Total Volume and Open Interest 1,407 2,720 -71
Cocoa(NYBOT)
Mar02 020220 1430 1430 1405 1408 -39 272 999 -135
May02 020220 1405 1415 1390 1393 -39 3,949 35,464 -219
Jul02 020220 1398 1400 1380 1384 -37 680 14,080 +150
Sep02 020220 1372 1378 1363 1365 -35 549 9,220 +376
Dec02 020220 1315 1315 1307 1307 -32 1 9,880 +0
Mar03 020220 1245 1250 1245 1250 -29 17 10,094 +16
May03 020220 1252 1252 1240 1240 -27 10 4,234 +10
Total Volume and Open Interest 5,584 96,166 +297
Coffee "C"(NYBOT)
Mar02 020220 44.25 47.25 44.00 47.05 +3.25 10,905 6,142 -3,537
May02 020220 47.25 48.80 46.70 48.70 +2.10 11,226 36,759 +3,317
Jul02 020220 49.60 51.00 49.05 50.70 +1.70 2,373 12,568 +784
Sep02 020220 51.50 52.60 50.80 52.60 +1.60 933 7,647 +459
Dec02 020220 53.70 55.50 53.25 54.50 +1.40 470 5,016 +207
Mar03 020220 54.50 56.50 54.50 56.00 +1.50 140 2,817 +59
Total Volume and Open Interest 26,160 71,409 +1,273
Orange Juice(NYBOT)
Mar02 020220 88.75 89.50 88.50 89.45 +0.65 1,275 6,294 -226
May02 020220 87.70 88.50 87.70 88.45 +0.75 688 7,407 +327
Jul02 020220 88.40 88.65 88.25 88.65 +0.15 74 1,125 +39
Sep02 020220 88.80 89.00 88.65 88.65 +0.15 146 284 +63
Nov02 020220 89.40 89.50 89.20 89.50 +0.50 36 1,442 +8
Total Volume and Open Interest 2,224 16,912 +216
Sugar #11(NYBOT)
Mar02 020220 6.27 6.40 6.26 6.40 +0.12 13,631 42,596 -3,313
May02 020220 5.64 5.80 5.62 5.77 +0.14 7,704 70,757 +2,866
Jul02 020220 5.14 5.23 5.11 5.22 +0.09 2,431 42,184 +156
Oct02 020220 5.35 5.40 5.29 5.40 +0.07 2,342 28,063 +472
Mar03 020220 5.74 5.81 5.71 5.81 +0.07 1,318 10,576 +335
Total Volume and Open Interest 28,092 207,178 +951
London Cocoa(LCE)
Mar02 020220 1085 1085 1059 1065 -20 1,906 39,638 -115
May02 020220 1100 1102 1075 1081 -22 2,341 40,104 +67
Jul02 020220 1117 1117 1094 1100 -22 780 36,457 -64
Sep02 020220 1105 1107 1082 1087 -23 382 14,527 +193
Dec02 020220 1031 1031 1010 1015 -21 120 13,596 +35
Mar03 020220 988 988 967 972 -19 243 13,437 +176
May03 020220 991 991 971 972 -19 37 2,430 +1
Total Volume and Open Interest 5,809 166,093 +293
London Coffee(LCE)
Mar02 020220 400.00 412.00 396.00 412.00 +13.00 5,434 23,338 -4,195
May02 020220 404.00 419.00 403.00 418.00 +13.00 4,178 34,963 +2,342
Jul02 020220 417.00 430.00 417.00 429.00 +12.00 813 24,180 +175
Sep02 020220 431.00 443.00 430.00 442.00 +11.00 464 19,134 +180
Nov02 020220 441.00 455.00 440.00 452.00 +11.00 289 9,345 +219
Jan03 020220 461.00 461.00 461.00 461.00 +12.00 25 3,487 +25
Total Volume and Open Interest 11,209 115,466 -1,248
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020220 212.50 213.30 210.20 211.20 -1.30 1,929 19,298 -202
Aug02 020220 195.30 195.30 193.00 193.70 -0.50 516 15,871 +154
Oct02 020220 178.00 179.00 177.10 178.70 +0.50 472 7,786 +69
Dec02 020220 178.90 179.80 178.90 179.70 unch 23 1,904 +0
Total Volume and Open Interest 2,996 47,488 +38
Cotton(NYBOT)
Mar02 020220 33.80 34.10 33.30 33.50 -0.35 6,529 6,516 -2,243
May02 020220 35.41 35.80 35.15 35.32 -0.29 14,470 25,420 +1,784
Jul02 020220 37.05 37.30 36.65 36.76 -0.32 3,931 14,234 +373
Oct02 020220 39.40 39.70 39.00 39.00 -0.45 36 541 +19
Dec02 020220 40.70 41.00 40.25 40.29 -0.43 2,276 13,935 +878
Mar03 020220 42.25 42.25 42.00 42.00 -0.32 71 1,403 +46
Total Volume and Open Interest 27,559 64,135 +928
Lumber(CME)
Mar02 020220 282.0 288.4 278.6 286.2 +3.0 598 1,578 -62
May02 020220 289.6 292.5 285.5 291.6 +3.3 266 723 -22
Jul02 020220 295.1 299.2 294.5 297.3 +0.3 23 104 +0
Sep02 020220 299.0 302.8 299.0 302.8 +3.4 6 24 +2
Total Volume and Open Interest 894 2,439 -81
Crude Oil(NYM)
Mar02 020220 20.62 20.65 20.15 20.29 -0.59 53,799 28,167 -16,094
Apr02 020220 20.86 20.90 20.35 20.43 -0.69 62,538 125,548 +6,736
May02 020220 21.00 21.05 20.58 20.62 -0.65 13,958 50,302 +577
Jun02 020220 21.03 21.10 20.70 20.70 -0.59 8,011 38,041 +1,220
Jul02 020220 21.10 21.10 20.70 20.70 -0.55 1,985 21,391 +775
Aug02 020220 20.72 20.81 20.69 20.69 -0.52 1,096 17,601 +261
Sep02 020220 20.77 20.85 20.68 20.68 -0.50 1,248 17,590 +378
Oct02 020220 20.68 20.68 20.68 20.68 -0.48 197 12,668 +88
Nov02 020220 20.68 20.68 20.68 20.68 -0.46 206 9,966 -50
Dec02 020220 21.00 21.00 20.68 20.68 -0.44 4,343 39,131 +1,402
Total Volume and Open Interest 151,308 454,087 -3,095
Heating Oil(NYM)
Mar02 020220 53.80 53.90 52.90 53.09 -1.31 16,974 35,141 -2,147
Apr02 020220 54.05 54.20 53.30 53.40 -1.30 8,840 40,205 +1,764
May02 020220 53.90 54.10 53.40 53.65 -1.25 3,295 15,177 +201
Jun02 020220 54.65 54.65 54.10 54.10 -1.15 1,342 19,996 +12
Jul02 020220 55.15 55.15 54.45 54.60 -1.10 413 9,595 +61
Aug02 020220 55.50 55.70 55.35 55.35 -1.05 1,054 9,517 +119
Sep02 020220 56.60 56.75 56.25 56.25 -1.00 18 7,386 +9
Oct02 020220 57.60 57.80 57.15 57.15 -0.95 13 5,711 +10
Nov02 020220 58.50 58.50 57.95 57.95 -0.90 2 4,091 +2
Dec02 020220 59.00 59.20 58.70 58.70 -0.85 163 11,541 +57
Total Volume and Open Interest 32,284 173,705 +237
Unleaded Gas(NYM)
Mar02 020220 59.00 59.00 56.80 57.44 -1.81 13,651 27,442 -2,906
Apr02 020220 65.70 65.70 64.00 64.31 -1.68 9,040 38,548 +1,499
May02 020220 66.45 66.45 64.85 65.11 -1.63 2,433 20,440 -193
Jun02 020220 66.30 66.60 65.44 65.44 -1.56 811 16,134 +33
Jul02 020220 66.25 66.25 65.04 65.04 -1.46 358 10,997 -158
Aug02 020220 65.00 65.00 63.97 63.97 -1.33 70 11,689 +64
Sep02 020220 62.65 63.10 62.24 62.24 -1.21 25 11,276 -10
Oct02 020220 60.60 60.60 59.59 59.59 -1.11 0 617 +0
Total Volume and Open Interest 26,388 138,491 -1,671
Natural Gas(NYM)
Mar02 020220 2.400 2.430 2.300 2.385 -0.012 63,966 60,535 -2,375
Apr02 020220 2.445 2.450 2.350 2.413 -0.014 20,904 49,969 +725
May02 020220 2.510 2.515 2.440 2.480 -0.012 4,357 28,892 +659
Jun02 020220 2.575 2.580 2.490 2.548 -0.009 3,258 29,119 +423
Jul02 020220 2.635 2.640 2.560 2.613 -0.009 2,897 22,566 +371
Aug02 020220 2.680 2.690 2.620 2.663 -0.007 3,270 30,458 +162
Sep02 020220 2.690 2.690 2.620 2.668 -0.006 788 20,024 -14
Oct02 020220 2.720 2.720 2.650 2.696 -0.004 2,637 42,531 +580
Total Volume and Open Interest 111,756 497,083 +1,556
Brent Crude Oil(IPE)
Apr02 020220 20.30 20.30 19.80 19.86 -0.66 28,167 61,890 -2,293
May02 020220 20.36 20.36 19.85 19.85 -0.75 10,530 47,456 +4,927
Jun02 020220 20.10 20.25 19.74 19.74 -0.74 4,730 32,108 +1,178
Jul02 020220 20.10 20.15 19.67 19.67 -0.71 1,204 16,714 +991
Aug02 020220 20.08 20.15 19.68 19.68 -0.69 507 8,014 +29
Sep02 020220 20.05 20.08 19.69 19.69 -0.67 262 8,736 +225
Oct02 020220 19.69 19.69 19.69 19.69 -0.64 8 7,612 +0
Nov02 020220 20.10 20.10 19.69 19.69 -0.61 0 3,834 +0
Total Volume and Open Interest 46,781 238,478 +5,823
Gas Oil(IPE)
Mar02 020220 164.00 165.00 160.75 162.25 -4.25 7,778 33,725 +374
Apr02 020220 165.75 166.50 163.25 164.50 -4.75 2,493 27,305 +902
May02 020220 167.25 168.50 165.50 166.50 -4.75 94 9,213 -25
Jun02 020220 169.75 170.50 168.00 168.00 -5.00 90 21,942 +86
Jul02 020220 171.75 171.75 170.00 170.00 -5.00 0 5,404 +0
Aug02 020220 173.75 173.75 172.00 172.00 -5.00 230 5,090 +230
Sep02 020220 175.75 175.75 174.00 174.00 -5.00 0 6,115 +0
Oct02 020220 176.00 176.00 176.00 176.00 -5.00 0 6,329 +0
Total Volume and Open Interest 11,085 161,863 +1,767
US Dollar Index(NYBOT)
Mar02 020220 118.35 119.15 118.35 119.07 +0.59 5,000 7,444 -310
Jun02 020220 119.25 119.60 119.17 119.57 +0.59 41 2,270 +20
Sep02 020220 119.95 120.04 119.95 120.04 +0.61 5 5 +3
Total Volume and Open Interest 5,046 9,724 -287
Australian Dollar(IMM)
Mar02 020220 51.69 51.78 51.53 51.76 +0.02 763 23,042 -891
Jun02 020220 51.40 51.46 51.25 51.46 +0.02 27 702 +12
Sep02 020220 51.16 51.16 51.16 51.16 +0.02 0 3 +0
Total Volume and Open Interest 790 23,770 -879
British Pound(IMM)
Mar02 020220 142.78 142.80 142.40 142.60 -0.38 3,659 25,932 -2,072
Jun02 020220 141.98 142.10 141.70 141.92 -0.38 12 794 +2
Sep02 020220 141.18 141.18 141.18 141.18 -0.38 0 2 +0
Total Volume and Open Interest 3,671 26,728 -2,070
Canadian Dollar(IMM)
Mar02 020220 62.85 62.98 62.83 62.89 -0.10 4,187 63,151 +1,548
Jun02 020220 62.84 62.92 62.80 62.85 -0.10 87 5,230 +127
Sep02 020220 62.82 62.90 62.82 62.84 -0.10 3 1,758 +1
Dec02 020220 62.90 62.90 62.85 62.85 -0.10 2 1,118 +4
Total Volume and Open Interest 4,348 71,389 +1,705
Japanese Yen(IMM)
Mar02 020220 74.87 74.96 74.74 74.90 -0.03 7,481 100,099 +3,800
Jun02 020220 75.30 75.30 75.13 75.25 -0.03 136 21,498 +82
Sep02 020220 75.65 75.65 75.65 75.65 -0.03 0 105 +0
Total Volume and Open Interest 7,617 122,120 +3,882
Swiss Franc(IMM)
Mar02 020220 59.04 59.09 58.80 58.83 -0.43 3,267 42,468 -2,480
Jun02 020220 59.08 59.08 58.86 58.86 -0.43 23 751 +4
Sep02 020220 58.92 58.92 58.92 58.92 -0.43 0 2 +0
Total Volume and Open Interest 3,294 43,256 -2,474
EuroFX(IMM)
Mar02 020220 87.33 87.39 86.91 86.94 -0.56 18,334 106,767 +5,804
Jun02 020220 87.04 87.04 86.62 86.63 -0.56 278 5,549 +308
Sep02 020220 86.37 86.37 86.37 86.37 -0.56 0 94 +0
Total Volume and Open Interest 18,619 112,662 +6,119
Mexican Peso(IMM)
Mar02 020220 10950.0 10968.0 10940.0 10957.0 +12.0 2,125 34,234 -158
Jun02 020220 10760.0 10772.0 10760.0 10772.0 +12.0 490 3,355 +209
Total Volume and Open Interest 2,817 39,347 +221
30-Year T-Bonds(CBOT)
Mar02 020220 104~00 104~16 103~22 103~30 +0~01 159,604 447,142 -1,545
Jun02 020220 102~25 103~10 102~18 102~24 +0~01 8,219 64,708 +3,893
Sep02 020220 102~04 102~04 101~21 101~22 +0~01 414 7,163 -10
Total Volume and Open Interest 165,000 519,200 +2,338
Municipal Bonds(CBOT)
Mar02 020220 104~14 105~02 104~13 104~21 +0~03 789 6,848 -212
Jun02 020220 103~19 103~19 103~14 103~14 +0~03 101 164 +100
Total Volume and Open Interest 1,050 7,012 -112
10-Year T-Notes(CBOT)
Mar02 020220 107~000 107~105 106~225 107~000 +0~015 258,249 540,148 -8,395
Jun02 020220 105~190 106~000 105~135 105~220 +0~015 24,470 100,779 +10,984
Total Volume and Open Interest 285,000 640,929 +2,589
5-Year T-Notes(CBOT)
Mar02 020220 106~300 107~115 106~290 107~040 +0~015 55,381 505,109 -13,365
Jun02 020220 106~005 106~140 105~315 106~065 +0~015 32,159 89,759 +15,333
Total Volume and Open Interest 163,000 594,868 +1,968
2 Year T-Notes(CBOT)
Mar02 020220 105~013 105~036 105~013 105~021 -0~005 2,923 99,318 -145
Jun02 020220 104~040 104~060 104~040 104~045 -0~005 156 693 +113
Total Volume and Open Interest 3,900 100,011 -32
3-Mth T-Bills(IMM)
Mar02 020220 98.24 98.24 98.24 98.24 unch 2 757 +1
Total Volume and Open Interest 2 757 +1
Eurodollars(IMM)
Mar02 020220 98.037 98.050 98.035 98.043 unch 72,419 776,230 +15,827
Jun02 020220 97.735 97.790 97.730 97.750 -0.005 88,820 696,341 +558
Sep02 020220 97.305 97.390 97.300 97.330 -0.010 164,406 643,783 +1,422
Dec02 020220 96.795 96.890 96.780 96.815 -0.015 107,020 761,196 +20,120
Mar03 020220 96.265 96.360 96.250 96.275 -0.015 47,062 392,271 +13,280
Jun03 020220 95.765 95.845 95.740 95.770 -0.015 32,905 264,097 +535
Sep03 020220 95.370 95.465 95.360 95.395 -0.005 19,473 237,518 +509
Dec03 020220 95.035 95.135 95.025 95.055 -0.005 15,837 163,027 +658
Mar04 020220 94.810 94.895 94.790 94.825 -0.005 8,411 118,918 +257
Jun04 020220 94.560 94.665 94.560 94.600 unch 6,892 119,142 +2,600
Sep04 020220 94.375 94.480 94.375 94.420 +0.005 6,228 102,678 -646
Dec04 020220 94.180 94.265 94.155 94.210 +0.010 5,215 74,040 +749
Total Volume and Open Interest 611,629 4,957,843 +29,829
3-Mth Euro-Yen(IMM)
Mar02 020220 99.86 99.86 99.86 99.86 unch 70 12,757 +110
Jun02 020220 99.86 99.86 99.86 99.86 unch 126 11,907 -488
Sep02 020220 99.84 99.84 99.84 99.84 unch 76 2,783 -174
Dec02 020220 99.81 99.81 99.81 99.81 -0.01 25 1,838 +21
Mar03 020220 99.78 99.78 99.78 99.78 -0.01 93 2,539 -18
Jun03 020220 99.76 99.76 99.76 99.76 unch 32 1,657 +20
Sep03 020220 99.71 99.71 99.71 99.71 -0.01 0 1,268 +0
Dec03 020220 99.65 99.65 99.65 99.65 unch 0 236 +0
Mar04 020220 99.58 99.58 99.58 99.58 +0.01 0 382 +0
Jun04 020220 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 422 35,430 -529
3-Mth Euro-Yen(SIMEX)
Mar02 020220 99.86 99.86 99.85 99.86 0.00 9,012 81,561 +1,892
Jun02 020220 99.86 99.86 99.85 99.86 unch 7,261 89,971 +5,267
Sep02 020220 99.85 99.85 99.83 99.84 -0.01 1,648 29,882 +74
Dec02 020220 99.82 99.82 99.81 99.81 -0.01 1,909 19,828 +898
Mar03 020220 99.78 99.78 99.77 99.78 0.00 3,156 27,131 +1,331
Jun03 020220 99.76 99.76 99.76 99.76 unch 2,632 28,994 +408
Sep03 020220 99.70 99.71 99.70 99.71 unch 0 16,855 +0
Dec03 020220 99.64 99.64 99.63 99.64 unch 156 6,015 +58
Total Volume and Open Interest 25,774 316,698 +9,928
German Euro-Bund(EUREX)
Mar02 020220 107.68 107.78 107.36 107.72 +0.10 726,683 726,009 +22,289
Jun02 020220 106.91 107.04 106.67 106.99 +0.11 6,629 26,688 +2,601
Sep02 020220 106.72 106.72 106.72 106.72 +0.10 2,909 854 +0
Total Volume and Open Interest 736,221 753,551 +24,890
German Euro-Bobl(EUREX)
Mar02 020220 106.19 106.29 106.07 106.27 +0.12 473,262 471,322 +8,569
Jun02 020220 105.42 105.54 105.36 105.54 +0.13 6,502 24,936 +5,585
Sep02 020220 105.27 105.27 105.27 105.27 +0.12 4,874 760 +0
Total Volume and Open Interest 484,638 497,018 +14,154
Long Gilt(LIFFE)
Mar02 020220 114~14 114~17 114~02 114~12 -0~05 23,292 65,993 -1,781
Jun02 020220 113~16 113~18 113~07 113~15 -0~04 2,173 3,627 +1,487
Total Volume and Open Interest 25,465 69,620 -294
3-Mth Short Sterling(LIFFE)
Mar02 020220 95.85 95.90 95.85 95.89 +0.03 33,487 0 +0
Jun02 020220 95.52 95.59 95.50 95.58 +0.06 65,932 0 +0
Sep02 020220 95.17 95.25 95.16 95.24 +0.05 96,384 0 +0
Total Volume and Open Interest 274,713    
3-Mth Euribor(LIFFE)
Mar02 020220 96.645 96.645 96.625 96.640 unch 78,041 573,535 -12,056
Jun02 020220 96.555 96.565 96.530 96.550 -0.015 101,133 505,697 +3,190
Sep02 020220 96.340 96.360 96.315 96.340 -0.010 99,293 387,431 +2,957
Total Volume and Open Interest 419,433 2,253,227 -5,202
3-Mth Aus T-Bills(SFE)
Mar02 020220 95.66 95.67 95.65 95.66 unch 4,683 111,553 +19,745
Jun02 020220 95.37 95.39 95.35 95.39 +0.03 6,874 114,463 -7,049
Sep02 020220 95.06 95.08 95.04 95.08 +0.05 1,154 46,080 +1,288
Dec02 020220 94.69 94.72 94.69 94.72 +0.05 1,797 30,663 +1,266
Mar03 020220 94.37 94.40 94.37 94.40 +0.05 671 13,951 +603
Jun03 020220 94.13 94.15 94.13 94.15 +0.05 540 11,229 +400
Sep03 020220 93.92 93.95 93.90 93.95 +0.04 556 11,658 +389
Dec03 020220 93.82 93.83 93.81 93.83 +0.04 628 5,722 +74
Mar04 020220 93.77 93.77 93.77 93.77 +0.03 280 3,190 +124
Jun04 020220 93.75 93.75 93.75 93.75 +0.05 0 1,843 -4
Total Volume and Open Interest 17,183 352,839 +16,836
10-Year Aus T-Bonds(SFE)
Mar02 020220 93.97 94.03 93.96 94.03 +0.04 1,077 134,195 +12,778
Jun02 020220 93.94 93.94 93.94 93.94 +0.05      
Total Volume and Open Interest 14,515 121,417 +121,417
3-Year Aus T-Bonds(SFE)
Mar02 020220 94.46 94.51 94.45 94.50 +0.05 30,733 355,970 +12,022
Jun02 020220 94.34 94.34 94.34 94.34 +0.05      
Total Volume and Open Interest 30,733 355,970 +12,022
Gold(CMX)
Feb02 020220 294.2 294.2 290.8 292.3 -0.9 62 244 -34
Apr02 020220 294.0 294.3 291.1 292.6 -1.0 30,815 95,259 +1,427
Jun02 020220 295.0 295.0 292.0 293.3 -1.0 1,291 12,766 +75
Aug02 020220 296.0 296.0 292.7 293.9 -1.0 209 4,018 -25
Oct02 020220 294.0 294.5 294.0 294.5 -1.0 168 3,255 +150
Dec02 020220 296.0 296.6 293.5 295.0 -1.0 173 13,425 +56
Total Volume and Open Interest 35,000 148,242 +1,671
Silver(CMX)
Mar02 020220 447.0 448.5 437.0 440.0 -7.0 7,954 27,373 +389
May02 020220 447.0 449.5 438.5 441.4 -6.8 1,697 20,202 +293
Jul02 020220 450.0 450.0 439.0 442.4 -6.2 195 8,564 +112
Sep02 020220 445.0 447.0 443.7 443.7 -5.8 82 1,770 -66
Dec02 020220 449.0 451.5 441.0 445.5 -5.2 144 6,983 +97
Total Volume and Open Interest 10,072 68,018 +825
Platinum(NYM)
Apr02 020220 470.0 471.5 466.5 467.0 -3.5 396 5,368 -181
Jul02 020220 460.7 460.7 458.5 458.5 -3.7 120 747 +105
Oct02 020220 453.5 453.5 453.5 453.5 -3.7 0 38 +0
Total Volume and Open Interest 516 6,153 -76
Palladium(NYME)
Mar02 020220 372.00 372.00 366.00 370.00 -5.00 15 783 +4
Jun02 020220 370.50 370.50 365.20 368.25 -5.25 10 507 -9
Sep02 020220 366.25 366.25 366.25 366.25 -5.25 1 12 +0
Total Volume and Open Interest 26 1,302 -5
Copper(CMX)
Mar02 020220 70.90 71.10 70.20 70.90 +0.15 19,670 35,481 -5,917
May02 020220 71.55 71.65 70.85 71.50 +0.15 4,573 13,831 +1,981
Jul02 020220 72.15 72.20 71.30 72.00 +0.15 163 8,364 +38
Sep02 020220 72.10 72.45 71.85 72.45 +0.15 223 7,768 +166
Dec02 020220 72.80 73.20 72.65 73.20 +0.15 62 6,960 +53
Total Volume and Open Interest 17,000 81,693 -3,503
DJIA Index(CBOT)
Mar02 020220 9785 9974 9730 9967 +229 18,812 32,983 +385
Jun02 020220 9785 9973 9745 9973 +229 78 3,268 +12
Sep02 020220 9986 9986 9986 9986 +230 0 76 +0
Dec02 020220 9810 10009 9790 10009 +231 0 119 +0
Total Volume and Open Interest 19,500 36,446 +397
S & P 500(CME)
Mar02 020220 1086.00 1101.50 1073.80 1101.00 +17.30 77,445 460,265 -4,149
Jun02 020220 1086.50 1103.10 1077.00 1103.10 +17.40 9,578 45,054 +7,688
Sep02 020220 1105.50 1105.50 1105.50 1105.50 +17.40 300 13,174 +250
Dec02 020220 1109.10 1109.10 1109.10 1109.10 +17.40 1 512 +0
Total Volume and Open Interest 87,326 519,180 +3,790
S & P 500 E-Mini(Globex)
Mar02 020220 1084.00 1101.50 1073.75 1101.00 +17.25 249,155 123,695 +4,069
Jun02 020220 1090.00 1103.00 1078.00 1103.00 +17.25 33 81 +3
Total Volume and Open Interest 249,188 123,776 +4,072
NASDAQ 100(CME)
Mar02 020220 1403.00 1415.00 1365.00 1413.00 +18.50 15,536 53,286 +496
Jun02 020220 1393.00 1420.00 1373.00 1420.00 +19.00 0 63 +0
Sep02 020220 1427.00 1427.00 1427.00 1427.00 +19.50      
Total Volume and Open Interest 15,536 53,349 +496
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020220 1392.0 1415.0 1364.5 1413.0 +18.5 174,739 92,760 +63
Jun02 020220 1404.0 1420.0 1387.5 1420.0 +19.0 3 12 -3
Total Volume and Open Interest 174,742 92,772 +60
NYSE Composite(NYBOT)
Mar02 020220 563.25 570.75 558.50 570.35 +8.35 1,377 3,932 +524
Jun02 020220 561.20 570.55 561.20 570.55 +8.35 0 420 +0
Sep02 020220 561.40 570.75 561.40 570.75 +8.35 0 200 +0
Total Volume and Open Interest 1,287 4,552 +524
S & P Midcap 400(CME)
Mar02 020220 492.50 499.75 488.50 499.60 +8.35 1,033 14,207 +127
Jun02 020220 500.90 500.90 500.90 500.90 +8.35 1 0 -1
Sep02 020220 504.90 504.90 504.90 504.90 +8.35      
Total Volume and Open Interest 1,034 14,207 +126
Russell 2000(CME)
Mar02 020220 461.50 468.40 456.50 468.20 +8.45 2,464 25,345 -581
Jun02 020220 469.20 469.20 469.20 469.20 +8.45 0 5 +0
Sep02 020220 471.20 471.20 471.20 471.20 +8.45      
Total Volume and Open Interest 2,464 25,350 -581
Value Line(KCBT)
Mar02 020220 1183.00 1199.50 1175.00 1199.25 +17.25 37 337 +13
Total Volume and Open Interest 37 337 +13
Nikkei 225(CME)
Mar02 020220 9810 9900 9750 9885 +180 683 15,373 +24
Jun02 020220 9800 9875 9800 9875 +180 2 111 +3
Total Volume and Open Interest 685 15,488 +27
Nikkei 225(SIMEX)
Mar02 020220 9740 9900 9740 9825 +30 20,292 91,786 +3,415
Jun02 020220 9780 9780 9780 9780 +30 1,000 3,827 +1,000
Sep02 020220 9775 9775 9775 9775 +30      
Total Volume and Open Interest 21,292 95,913 +4,415
CAC 40(MATIF)
Feb02 020220 4246.5 4299.5 4214.0 4241.0 +11.0 5,042 442,948 +20,928
Mar02 020220 4257.0 4291.0 4228.0 4251.5 +14.5 2,180 152,211 +2,584
Apr02 020220 4257.5 4257.5 4257.5 4257.5 +11.0 15 522 +0
Total Volume and Open Interest 65,067 644,195 +23,550
DAX Index(EUREX)
Mar02 020220 4775.0 4816.5 4715.0 4794.5 +7.5 63,356 172,023 +4,562
Jun02 020220 4822.0 4860.5 4770.0 4838.5 +7.5 1,108 13,072 +438
Sep02 020220 4880.0 4894.5 4806.5 4879.5 +8.0 255 2,506 +107
Total Volume and Open Interest 64,719 187,601 +5,107
FT-SE 100(LIFFE)
Mar02 020220 5038.50 5081.00 4981.50 5004.00 -74.50 33,569 412,757 +5,008
Jun02 020220 5063.00 5085.00 5006.00 5016.00 -75.00 435 31,273 +1,995
Sep02 020220 5094.00 5096.50 5030.00 5034.50 -74.50 206 4,225 -20
Total Volume and Open Interest 34,210 448,255 +6,983
SPI 200(SFE)
Mar02 020220 3437.0 3447.0 3418.0 3424.0 -31.0 6,771 113,983 -7,411
Jun02 020220 3458.0 3459.0 3433.0 3439.0 -30.0 14 1,913 -183
Sep02 020220 3449.0 3449.0 3449.0 3449.0 -29.0 0 589 +0
Total Volume and Open Interest 6,899 117,247 -7,545
GSCI(CME)
Mar02 020220 172.90 173.40 171.25 171.40 -2.85 21 20,782 +43
Apr02 020220 172.60 172.60 172.60 172.60 -2.40 0 2 +0
May02 020220 173.75 173.75 173.75 173.75 -2.25      
Total Volume and Open Interest 21 20,784  
Bridge CRB Index(NYBOT)
Apr02 020220 190.60 190.75 189.00 190.75 -0.15 41 321 -24
Jun02 020220 192.75 192.75 192.75 192.75 -0.15 1 113 +1
Aug02 020220 194.75 194.75 194.75 194.75 -0.15 0 50 +0
Total Volume and Open Interest 42 484 -23
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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!