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 Thu February 21, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020221 444.00 445.00 440.50 444.00 -1.00 28,985 43,193 -2,973
May02 020221 449.00 449.50 444.00 448.00 -0.75 35,397 63,846 +3,572
Jul02 020221 453.25 453.25 448.75 452.50 -0.75 7,293 39,790 +427
Aug02 020221 453.00 453.50 450.00 453.00 unch 603 3,975 -340
Sep02 020221 454.00 454.25 450.50 454.25 +0.25 222 1,501 -25
Nov02 020221 459.00 460.00 454.25 459.25 +1.25 2,132 20,083 +388
Jan03 020221 464.00 465.50 461.50 465.50 unch 5 1,153 +0
Total Volume and Open Interest 74,647 174,435 +1,079
Soybean Meal(CBOT)
Mar02 020221 150.60 152.50 149.80 152.00 +0.60 11,829 21,932 -2,784
May02 020221 149.50 151.00 148.50 150.70 +0.70 9,234 36,542 -148
Jul02 020221 149.60 150.70 148.70 150.60 +0.50 3,175 30,105 +849
Aug02 020221 149.70 150.50 148.80 150.10 +0.40 445 9,948 +17
Sep02 020221 149.50 150.00 148.30 150.00 +0.50 293 8,685 -85
Oct02 020221 148.70 149.00 147.70 149.00 +0.30 106 6,076 +15
Dec02 020221 149.70 150.00 148.20 149.90 +0.20 740 17,572 +119
Jan03 020221 150.20 150.20 149.00 149.80 +0.30 15 1,674 +0
Total Volume and Open Interest 25,837 133,682 -2,017
Soybean Oil(CBOT)
Mar02 020221 15.90 16.03 15.76 15.80 -0.15 16,313 32,135 -6,468
May02 020221 16.13 16.24 15.97 16.00 -0.14 18,020 54,632 +1,973
Jul02 020221 16.34 16.47 16.20 16.23 -0.15 2,776 33,409 +430
Aug02 020221 16.45 16.55 16.35 16.35 -0.13 88 9,172 -21
Sep02 020221 16.55 16.65 16.45 16.45 -0.14 64 6,503 +4
Oct02 020221 16.69 16.76 16.56 16.56 -0.13 0 3,661 +0
Dec02 020221 16.95 16.98 16.80 16.80 -0.14 276 9,717 +46
Jan03 020221 17.10 17.10 17.00 17.00 -0.11 0 1,393 +0
Total Volume and Open Interest 37,537 155,317 -4,036
Canola(WCE)
Mar02 020221 344.5 345.2 341.0 342.3 -2.6 1,286 6,053 -1,874
May02 020221 341.4 342.0 338.5 339.5 -1.9 6,919 26,438 +1,966
Jul02 020221 340.9 340.9 338.2 338.8 -1.5 1,749 7,502 -392
Sep02 020221 329.2 329.2 329.2 329.2 +1.4 20 71 +10
Nov02 020221 326.3 326.5 325.0 325.8 -0.3 920 13,629 -177
Total Volume and Open Interest 10,894 53,693 -467
Corn(CBOT)
Mar02 020221 206.75 207.75 205.75 206.75 unch 37,361 146,841 -9,811
May02 020221 213.75 214.75 212.75 213.75 unch 17,706 132,705 +6,328
Jul02 020221 220.00 221.25 219.25 220.25 +0.25 7,815 86,842 +3,134
Sep02 020221 227.00 227.50 226.00 226.50 unch 635 24,607 +55
Dec02 020221 235.00 235.75 234.00 234.75 unch 3,710 56,823 +574
Mar03 020221 243.25 243.50 242.25 242.75 unch 203 7,558 +41
Total Volume and Open Interest 67,662 461,533 +446
Wheat(CBOT)
Mar02 020221 280.50 280.75 276.50 278.75 -1.25 14,726 44,354 -5,219
May02 020221 285.75 286.50 282.75 284.00 -1.50 9,404 37,871 +2,610
Jul02 020221 289.00 289.50 286.00 287.75 -1.00 3,985 26,317 +454
Sep02 020221 293.00 293.00 290.00 291.00 -1.50 76 4,836 +22
Dec02 020221 302.25 303.00 300.00 301.50 -1.00 108 7,554 -1
Total Volume and Open Interest 28,299 121,495 -2,134
Wheat(KCBT)
Mar02 020221 287.50 289.00 284.00 286.00 unch 5,283 24,292 -2,135
May02 020221 292.00 293.50 289.50 291.75 +0.50 2,996 22,698 +1,886
Jul02 020221 298.50 300.00 296.00 297.25 -0.25 1,980 16,553 +77
Sep02 020221 305.00 305.00 302.00 303.50 unch 105 2,852 +6
Dec02 020221 315.00 315.00 312.25 313.25 -0.50 219 4,517 +97
Total Volume and Open Interest 10,583 71,011 -69
Wheat(MGE)
Mar02 020221 297.75 299.25 296.50 297.50 -0.50 2,157 11,168 -680
May02 020221 306.75 307.75 305.00 306.50 -0.25 1,696 7,756 -13
Jul02 020221 312.50 313.00 311.50 313.00 unch 75 3,088 -58
Sep02 020221 318.50 319.00 318.50 319.00 -0.25 62 1,779 +3
Dec02 020221 328.00 329.00 327.00 329.00 unch 4 1,130 +1
Total Volume and Open Interest 3,997 25,036 -744
Oats(CBOT)
Mar02 020221 216.25 230.00 216.00 225.00 +8.75 3,413 6,413 +31
May02 020221 196.25 206.50 195.00 202.00 +6.00 1,242 3,529 +294
Jul02 020221 169.00 176.00 168.00 174.00 +5.00 251 1,460 +9
Sep02 020221 146.00 146.00 145.00 145.00 +0.50 34 193 +26
Total Volume and Open Interest 5,283 13,870 +529
Rough Rice(CBOT)
Mar02 020221 3.64 3.66 3.60 3.65 +0.03 459 3,767 +87
May02 020221 3.88 3.88 3.82 3.86 +0.01 410 1,880 +152
Jul02 020221 4.10 4.10 4.05 4.09 +0.02 270 582 +96
Sep02 020221 4.30 4.30 4.30 4.30 +0.03 18 172 +16
Total Volume and Open Interest 1,256 7,215 +381
Live Cattle(CME)
Feb02 020221 73.400 73.600 72.550 72.700 -0.775 1,370 3,965 -160
Apr02 020221 75.525 75.625 74.875 74.950 -0.700 6,499 44,347 +81
Jun02 020221 70.650 70.750 70.150 70.250 -0.550 2,743 21,740 +1,032
Aug02 020221 70.350 70.450 70.000 70.075 -0.475 540 13,194 +274
Oct02 020221 71.950 72.100 71.750 71.750 -0.400 487 6,965 +304
Dec02 020221 72.400 72.450 72.300 72.325 -0.125 193 2,263 +7
Total Volume and Open Interest 11,940 93,264 +1,613
Feeder Cattle(CME)
Mar02 020221 82.150 82.175 81.300 81.450 -0.750 878 5,038 -154
Apr02 020221 82.750 82.875 81.850 81.875 -0.950 597 4,025 +193
May02 020221 83.200 83.350 82.350 82.400 -0.900 379 2,851 +54
Aug02 020221 84.850 85.000 84.200 84.200 -0.700 383 1,950 -11
Sep02 020221 84.600 84.600 84.200 84.200 -0.650 48 339 -6
Oct02 020221 84.250 84.250 84.150 84.150 -0.600 3 287 +1
Nov02 020221 84.850 84.850 84.850 84.850 -0.350 10 150 +8
Total Volume and Open Interest 2,300 14,653 +86
Lean Hogs(CME)
Apr02 020221 59.700 59.800 59.150 59.200 -0.875 2,267 18,498 +257
May02 020221 66.000 66.500 65.750 66.325 -0.275 249 2,415 +114
Jun02 020221 66.250 66.300 65.600 65.700 -0.950 651 4,644 +92
Jul02 020221 62.900 63.000 62.275 62.350 -1.050 159 1,802 +36
Aug02 020221 60.200 60.200 59.700 60.150 -0.650 58 895 -3
Oct02 020221 51.550 51.550 51.300 51.375 -0.525 34 933 +0
Dec02 020221 49.300 49.300 49.100 49.150 -0.300 5 543 +3
Feb03 020221 50.850 50.850 50.750 50.750 -0.125 0 35 +0
Total Volume and Open Interest 3,423 29,765 +499
Pork Bellies(CME)
Feb02 020221 76.825 77.250 76.100 77.000 -1.300 45 97 -37
Mar02 020221 76.825 77.200 76.050 76.600 -0.925 568 1,226 -26
May02 020221 78.900 79.200 78.075 78.575 -0.875 437 1,317 +208
Jul02 020221 79.150 79.700 78.600 78.600 -1.200 19 199 +0
Aug02 020221 77.000 77.000 77.000 77.000 unch 0 26 +0
Total Volume and Open Interest 1,071 2,867 +147
Cocoa(NYBOT)
Mar02 020221 1422 1440 1409 1409 +1 307 807 -192
May02 020221 1420 1423 1391 1393 unch 6,047 33,922 -1,542
Jul02 020221 1408 1409 1381 1384 unch 1,569 14,510 +430
Sep02 020221 1390 1390 1363 1363 -2 747 9,047 -173
Dec02 020221 1308 1308 1308 1308 +1 427 9,998 +118
Mar03 020221 1255 1255 1250 1250 unch 11 10,084 -10
May03 020221 1243 1243 1243 1243 +3 245 4,279 +45
Total Volume and Open Interest 9,653 95,118 -1,048
Coffee "C"(NYBOT)
Mar02 020221 48.00 49.50 47.50 49.00 +1.95 3,724 4,379 -1,763
May02 020221 49.50 50.70 48.90 50.40 +1.70 13,096 36,076 -683
Jul02 020221 52.00 52.50 51.05 52.30 +1.60 3,350 12,750 +182
Sep02 020221 53.60 54.25 53.00 54.20 +1.60 934 7,656 +9
Dec02 020221 55.50 56.50 55.25 56.00 +1.50 735 4,695 -321
Mar03 020221 57.10 57.50 56.75 57.50 +1.50 80 2,850 +33
Total Volume and Open Interest 21,935 68,864 -2,545
Orange Juice(NYBOT)
Mar02 020221 89.90 91.00 89.65 90.95 +1.50 872 5,763 -531
May02 020221 89.25 89.80 88.75 89.75 +1.30 672 7,363 -44
Jul02 020221 89.00 89.75 88.80 89.75 +1.10 87 1,180 +55
Sep02 020221 89.50 89.75 89.50 89.50 +0.85 28 302 +18
Nov02 020221 90.00 90.00 89.95 89.95 +0.45 87 1,458 +16
Total Volume and Open Interest 1,748 16,425 -487
Sugar #11(NYBOT)
Mar02 020221 6.41 6.46 6.30 6.34 -0.06 17,130 37,990 -4,606
May02 020221 5.80 5.86 5.69 5.73 -0.04 17,736 76,533 +5,776
Jul02 020221 5.25 5.29 5.15 5.19 -0.03 2,210 42,615 +431
Oct02 020221 5.42 5.49 5.37 5.39 -0.01 2,029 28,360 +297
Mar03 020221 5.87 5.88 5.77 5.80 -0.01 1,040 10,732 +156
Total Volume and Open Interest 40,740 209,556 +2,378
London Cocoa(LCE)
Mar02 020221 1064 1086 1059 1065 unch 2,527 38,294 -1,344
May02 020221 1081 1102 1072 1083 +2 3,693 40,758 +654
Jul02 020221 1100 1119 1093 1100 unch 1,715 36,667 +210
Sep02 020221 1100 1102 1080 1088 +1 887 14,362 -165
Dec02 020221 1017 1037 1010 1017 +2 377 13,687 +91
Mar03 020221 972 993 972 978 +6 488 13,587 +150
May03 020221 991 995 978 978 +6 174 2,392 -38
Total Volume and Open Interest 9,918 165,661 -432
London Coffee(LCE)
Mar02 020221 414.00 443.00 414.00 434.00 +22.00 4,252 20,677 -2,661
May02 020221 422.00 453.00 421.00 441.00 +23.00 4,411 36,242 +1,279
Jul02 020221 433.00 462.00 433.00 449.00 +20.00 934 24,208 +28
Sep02 020221 450.00 470.00 450.00 462.00 +20.00 487 19,516 +382
Nov02 020221 455.00 481.00 455.00 471.00 +19.00 302 9,616 +271
Jan03 020221 475.00 490.00 475.00 481.00 +20.00 0 3,487 +0
Total Volume and Open Interest 10,410 114,789 -677
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020221 212.00 212.50 208.10 209.00 -2.20 2,400 19,109 -189
Aug02 020221 194.20 195.00 192.00 192.00 -1.70 423 16,027 +156
Oct02 020221 178.90 179.80 177.50 177.50 -1.20 635 8,082 +296
Dec02 020221 180.50 181.00 178.50 178.50 -1.20 6 1,904 +0
Total Volume and Open Interest 3,602 47,809 +321
Cotton(NYBOT)
Mar02 020221 33.60 34.00 33.01 33.06 -0.44 4,441 2,986 -3,530
May02 020221 35.33 35.70 35.03 35.05 -0.27 10,057 26,822 +1,402
Jul02 020221 36.85 37.15 36.60 36.64 -0.12 3,364 14,915 +681
Oct02 020221 39.15 39.30 39.08 39.08 +0.08 101 549 +8
Dec02 020221 40.40 40.75 40.25 40.25 -0.04 1,223 14,422 +487
Mar03 020221 42.10 42.10 41.95 41.95 -0.05 81 1,474 +71
Total Volume and Open Interest 19,477 63,352 -783
Lumber(CME)
Mar02 020221 286.5 289.5 282.5 282.8 -3.4 533 1,527 -51
May02 020221 291.6 294.0 289.6 290.6 -1.0 182 749 +26
Jul02 020221 300.5 300.7 296.6 296.6 -0.7 30 105 +1
Sep02 020221 300.5 302.0 300.0 301.9 -0.9 5 24 +0
Total Volume and Open Interest 751 2,416 -23
Crude Oil(NYM)
Apr02 020221 20.75 21.30 20.58 20.95 +0.52 96,162 133,097 +7,549
May02 020221 21.02 21.40 20.80 21.11 +0.49 21,628 50,500 +198
Jun02 020221 21.05 21.40 20.89 21.19 +0.49 9,154 38,033 -8
Jul02 020221 21.05 21.40 21.00 21.16 +0.46 3,978 22,386 +995
Aug02 020221 20.85 21.30 20.83 21.13 +0.44 1,361 17,631 +30
Sep02 020221 20.85 21.32 20.83 21.10 +0.42 1,475 17,138 -452
Oct02 020221 20.83 21.09 20.83 21.09 +0.41 889 12,814 +146
Nov02 020221 21.08 21.08 21.08 21.08 +0.40 277 9,978 +12
Dec02 020221 20.98 21.17 20.85 21.07 +0.39 9,655 36,869 -2,262
Jan03 020221 21.25 21.25 21.06 21.06 +0.38 445 13,039 +112
Total Volume and Open Interest 202,308 443,189 -10,898
Heating Oil(NYM)
Mar02 020221 53.60 56.10 53.50 54.94 +1.85 20,617 33,944 -1,197
Apr02 020221 54.00 56.20 53.75 55.08 +1.68 10,545 42,332 +2,127
May02 020221 54.00 56.00 53.95 55.18 +1.53 3,179 16,239 +1,062
Jun02 020221 54.55 56.20 54.40 55.48 +1.38 1,545 19,856 -140
Jul02 020221 55.10 56.80 54.90 55.93 +1.33 936 9,535 -60
Aug02 020221 55.75 57.40 55.75 56.63 +1.28 1,288 9,638 +121
Sep02 020221 56.80 58.10 56.80 57.48 +1.23 201 7,363 -23
Oct02 020221 57.80 59.00 57.75 58.33 +1.18 44 5,672 -39
Nov02 020221 58.80 59.80 58.70 59.13 +1.18 109 4,205 +114
Dec02 020221 60.45 60.80 59.83 59.83 +1.13 671 11,386 -155
Total Volume and Open Interest 40,246 176,185 +2,480
Unleaded Gas(NYM)
Mar02 020221 58.30 59.10 57.40 58.36 +0.92 16,235 26,493 -949
Apr02 020221 65.15 66.00 64.40 65.41 +1.10 10,866 40,161 +1,613
May02 020221 66.10 66.90 65.20 66.25 +1.14 2,212 20,494 +54
Jun02 020221 66.40 67.00 65.70 66.60 +1.16 1,006 16,079 -55
Jul02 020221 65.90 66.75 65.40 66.20 +1.16 541 11,095 +98
Aug02 020221 64.50 65.70 64.50 65.20 +1.23 359 11,743 +54
Sep02 020221 62.70 63.50 62.70 63.50 +1.26 139 11,335 +59
Oct02 020221 60.90 60.90 60.90 60.90 +1.31 55 618 +1
Total Volume and Open Interest 31,482 139,405 +914
Natural Gas(NYM)
Mar02 020221 2.385 2.440 2.350 2.425 +0.040 64,035 49,141 -11,394
Apr02 020221 2.415 2.475 2.370 2.455 +0.042 24,989 52,507 +2,538
May02 020221 2.500 2.530 2.440 2.513 +0.033 3,681 29,157 +265
Jun02 020221 2.560 2.580 2.520 2.577 +0.029 2,656 29,234 +115
Jul02 020221 2.620 2.645 2.575 2.637 +0.024 1,952 22,346 -220
Aug02 020221 2.670 2.690 2.640 2.684 +0.021 3,039 30,304 -154
Sep02 020221 2.670 2.688 2.650 2.688 +0.020 634 19,776 -248
Oct02 020221 2.705 2.740 2.670 2.717 +0.021 2,890 42,571 +40
Total Volume and Open Interest 118,004 489,944 -7,139
Brent Crude Oil(IPE)
Apr02 020221 20.30 20.66 20.03 20.37 +0.51 29,165 59,006 -2,884
May02 020221 20.35 20.65 20.10 20.36 +0.51 11,116 46,460 -996
Jun02 020221 20.07 20.48 20.00 20.23 +0.49 8,529 32,204 +96
Jul02 020221 19.99 20.40 19.90 20.12 +0.45 3,526 18,507 +1,793
Aug02 020221 19.99 20.12 19.93 20.11 +0.43 396 8,089 +75
Sep02 020221 19.99 20.12 19.99 20.11 +0.42 778 9,016 +280
Oct02 020221 19.99 20.11 19.94 20.11 +0.42 0 7,612 +0
Nov02 020221 19.90 20.10 19.90 20.10 +0.41 102 3,734 -100
Total Volume and Open Interest 57,989 237,680 -798
Gas Oil(IPE)
Mar02 020221 164.25 168.00 163.00 166.75 +4.50 12,014 32,122 -1,603
Apr02 020221 167.00 169.50 165.50 168.50 +4.00 5,109 27,226 -79
May02 020221 168.75 170.25 168.75 170.25 +3.75 1,753 9,272 +59
Jun02 020221 170.50 172.75 169.50 172.00 +4.00 1,992 22,501 +559
Jul02 020221 173.00 174.75 173.00 174.00 +4.00 95 5,404 +0
Aug02 020221 174.00 176.00 174.00 176.00 +4.00 125 5,065 -25
Sep02 020221 178.00 178.00 178.00 178.00 +4.00 93 6,110 -5
Oct02 020221 177.50 179.75 177.50 179.75 +3.75 0 6,329 +0
Total Volume and Open Interest 23,329 161,802 -61
US Dollar Index(NYBOT)
Mar02 020221 119.04 119.36 118.97 119.26 +0.19 3,059 8,675 +1,231
Jun02 020221 119.65 119.80 119.47 119.77 +0.20 55 2,299 +29
Sep02 020221 120.24 120.24 120.24 120.24 +0.20 3 5 +0
Total Volume and Open Interest 3,118 10,985 +1,261
Australian Dollar(IMM)
Mar02 020221 51.47 51.68 51.40 51.66 -0.10 1,722 21,790 -1,252
Jun02 020221 51.20 51.40 51.16 51.36 -0.10 47 749 +47
Sep02 020221 51.06 51.06 51.06 51.06 -0.10 0 3 +0
Total Volume and Open Interest 1,769 22,565 -1,205
British Pound(IMM)
Mar02 020221 142.30 142.50 142.16 142.28 -0.32 1,920 25,605 -327
Jun02 020221 141.70 141.70 141.52 141.62 -0.30 28 809 +15
Sep02 020221 140.88 140.88 140.88 140.88 -0.30 0 2 +0
Total Volume and Open Interest 1,948 26,416 -312
Canadian Dollar(IMM)
Mar02 020221 62.90 63.00 62.78 62.87 -0.02 3,875 61,927 -1,224
Jun02 020221 62.85 62.95 62.75 62.83 -0.02 370 5,427 +197
Sep02 020221 62.84 62.90 62.82 62.82 -0.02 14 1,767 +9
Dec02 020221 62.82 62.90 62.77 62.83 -0.02 5 1,121 +3
Total Volume and Open Interest 4,264 70,374 -1,015
Japanese Yen(IMM)
Mar02 020221 74.56 74.65 74.44 74.56 -0.34 7,232 100,146 +47
Jun02 020221 74.92 75.01 74.81 74.91 -0.34 141 21,619 +121
Sep02 020221 75.31 75.31 75.31 75.31 -0.34 0 105 +0
Total Volume and Open Interest 7,373 122,288 +168
Swiss Franc(IMM)
Mar02 020221 58.81 58.97 58.65 58.70 -0.13 9,006 42,765 +297
Jun02 020221 58.88 58.90 58.68 58.73 -0.13 70 795 +44
Sep02 020221 58.79 58.79 58.79 58.79 -0.13 0 2 +0
Total Volume and Open Interest 9,076 43,597 +341
EuroFX(IMM)
Mar02 020221 86.92 87.10 86.73 86.78 -0.16 22,864 102,376 -4,391
Jun02 020221 86.60 86.72 86.45 86.47 -0.16 937 6,062 +513
Sep02 020221 86.50 86.50 86.21 86.21 -0.16 0 94 +0
Total Volume and Open Interest 23,804 108,785 -3,877
Mexican Peso(IMM)
Mar02 020221 10972.0 10985.0 10950.0 10957.0 unch 1,049 34,481 +247
Jun02 020221 10790.0 10795.0 10772.0 10772.0 unch 84 3,405 +50
Total Volume and Open Interest 1,133 39,644 +297
30-Year T-Bonds(CBOT)
Mar02 020221 103~30 104~14 103~19 104~07 +0~09 191,105 441,931 -5,211
Jun02 020221 102~24 103~08 102~13 103~01 +0~09 28,627 81,989 +17,281
Sep02 020221 101~22 101~31 101~22 101~31 +0~09 2,807 9,770 +2,607
Total Volume and Open Interest 222,539 533,877 +14,677
Municipal Bonds(CBOT)
Mar02 020221 104~18 105~00 104~16 104~30 +0~09 772 6,706 -142
Jun02 020221 103~22 103~22 103~22 103~22 +0~08 156 312 +148
Total Volume and Open Interest 928 7,018 +6
10-Year T-Notes(CBOT)
Mar02 020221 106~300 107~065 106~245 107~020 +0~020 281,976 538,113 -2,035
Jun02 020221 105~200 105~265 105~145 105~240 +0~020 31,247 116,850 +16,071
Total Volume and Open Interest 313,223 654,965 +14,036
5-Year T-Notes(CBOT)
Mar02 020221 107~000 107~065 106~305 107~050 +0~010 66,647 0 -505,109
Jun02 020221 106~025 106~070 106~020 106~070 +0~005 4,539 0 -89,759
Total Volume and Open Interest 71,186    
2 Year T-Notes(CBOT)
Mar02 020221 105~014 105~026 105~012 105~024 +0~003 8,622 97,618 -1,700
Jun02 020221 104~037 104~052 104~037 104~049 +0~004 6,030 4,148 +3,455
Total Volume and Open Interest 14,652 101,766 +1,755
3-Mth T-Bills(IMM)
Mar02 020221 98.24 98.24 98.24 98.24 unch 2 756 -1
Total Volume and Open Interest 2 756 -1
Eurodollars(IMM)
Mar02 020221 98.033 98.045 98.033 98.043 unch 49,498 776,612 +382
Jun02 020221 97.735 97.760 97.725 97.755 +0.005 83,339 681,861 -14,480
Sep02 020221 97.310 97.345 97.290 97.330 unch 156,958 652,894 +9,111
Dec02 020221 96.800 96.835 96.775 96.820 +0.005 130,144 768,235 +7,039
Mar03 020221 96.260 96.290 96.240 96.280 +0.005 52,109 397,535 +5,264
Jun03 020221 95.755 95.780 95.730 95.775 +0.005 30,395 265,890 +1,793
Sep03 020221 95.375 95.400 95.350 95.390 -0.005 25,200 236,720 -798
Dec03 020221 95.040 95.075 95.035 95.055 unch 17,763 160,257 -2,770
Mar04 020221 94.815 94.845 94.795 94.835 +0.010 6,882 117,874 -1,044
Jun04 020221 94.590 94.620 94.590 94.610 +0.010 5,175 119,664 +522
Sep04 020221 94.400 94.435 94.395 94.430 +0.010 7,016 103,963 +1,285
Dec04 020221 94.180 94.230 94.180 94.225 +0.015 5,373 75,069 +1,029
Total Volume and Open Interest 606,470 4,963,734 +5,891
3-Mth Euro-Yen(IMM)
Mar02 020221 99.86 99.86 99.86 99.86 unch 691 13,171 +414
Jun02 020221 99.87 99.87 99.86 99.86 unch 62 11,891 -16
Sep02 020221 99.84 99.84 99.84 99.84 unch 12 2,766 -17
Dec02 020221 99.82 99.82 99.82 99.82 +0.01 105 1,871 +33
Mar03 020221 99.78 99.78 99.78 99.78 unch 15 2,309 -230
Jun03 020221 99.77 99.77 99.77 99.77 +0.01 26 1,882 +225
Sep03 020221 99.71 99.71 99.71 99.71 unch 0 1,180 -88
Dec03 020221 99.65 99.65 99.65 99.65 unch 0 128 -108
Mar04 020221 99.58 99.58 99.58 99.58 unch 0 338 -44
Jun04 020221 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 911 35,599 +169
3-Mth Euro-Yen(SIMEX)
Mar02 020221 99.86 99.86 99.86 99.86 +0.00 6,789 79,999 -1,562
Jun02 020221 99.86 99.86 99.86 99.86 +0.00 12,269 93,986 +4,015
Sep02 020221 99.83 99.85 99.83 99.85 +0.01 3,923 29,621 -261
Dec02 020221 99.81 99.82 99.81 99.82 +0.01 1,301 19,326 -502
Mar03 020221 99.78 99.78 99.77 99.78 +0.00 6,880 27,548 +417
Jun03 020221 99.76 99.77 99.75 99.76 +0.00 7,102 27,101 -1,893
Sep03 020221 99.69 99.71 99.69 99.71 unch 88 16,893 +38
Dec03 020221 99.64 99.65 99.64 99.65 +0.01 400 6,218 +203
Total Volume and Open Interest 38,796 317,153 +455
German Euro-Bund(EUREX)
Mar02 020221 107.55 107.58 107.23 107.43 -0.29 657,318 710,646 -15,363
Jun02 020221 106.83 106.83 106.52 106.70 -0.29 8,780 31,581 +4,893
Sep02 020221 106.43 106.43 106.43 106.43 -0.29 3,231 854 +0
Total Volume and Open Interest 669,329 743,081 -10,470
German Euro-Bobl(EUREX)
Mar02 020221 106.14 106.20 106.01 106.09 -0.18 495,429 468,227 -3,095
Jun02 020221 105.37 105.41 105.31 105.35 -0.19 11,182 30,534 +5,598
Sep02 020221 105.09 105.09 105.09 105.09 -0.18 1,634 760 +0
Total Volume and Open Interest 508,245 499,521 +2,503
Long Gilt(LIFFE)
Mar02 020221 114~06 114~11 113~28 114~05 -0~06 20,274 64,037 -1,956
Jun02 020221 113~09 113~13 113~01 113~09 -0~06 1,505 4,053 +426
Total Volume and Open Interest 21,779 68,090 -1,530
3-Mth Short Sterling(LIFFE)
Mar02 020221 95.87 95.93 95.86 95.90 +0.01 22,465 0 +0
Jun02 020221 95.56 95.66 95.53 95.62 +0.04 33,035 0 +0
Sep02 020221 95.21 95.33 95.18 95.28 +0.04 34,619 0 +0
Total Volume and Open Interest 141,637    
3-Mth Euribor(LIFFE)
Mar02 020221 96.630 96.640 96.625 96.635 -0.005 62,884 561,545 -11,990
Jun02 020221 96.525 96.545 96.520 96.540 -0.010 75,805 503,195 -2,502
Sep02 020221 96.320 96.340 96.305 96.335 -0.005 70,670 388,237 +806
Total Volume and Open Interest 312,421 2,245,429 -7,798
3-Mth Aus T-Bills(SFE)
Mar02 020221 95.65 95.66 95.64 95.66 unch 4,841 116,002 +4,449
Jun02 020221 95.37 95.37 95.34 95.36 -0.03 6,949 118,377 +3,914
Sep02 020221 95.04 95.05 95.02 95.04 -0.04 2,390 47,845 +1,765
Dec02 020221 94.67 94.68 94.65 94.67 -0.05 1,836 32,275 +1,612
Mar03 020221 94.36 94.36 94.33 94.34 -0.06 742 14,652 +701
Jun03 020221 94.08 94.10 94.08 94.09 -0.06 155 11,284 +55
Sep03 020221 93.90 93.90 93.88 93.89 -0.06 250 11,808 +150
Dec03 020221 93.77 93.77 93.77 93.77 -0.06 85 5,757 +35
Mar04 020221 93.71 93.71 93.71 93.71 -0.06 25 3,215 +25
Jun04 020221 93.67 93.67 93.67 93.67 -0.08 15 1,858 +15
Total Volume and Open Interest 17,288 365,560 +12,721
10-Year Aus T-Bonds(SFE)
Mar02 020221 94.00 94.00 93.94 93.96 -0.07 18,032 134,195 +0
Jun02 020221 93.87 93.87 93.87 93.87 -0.07      
Total Volume and Open Interest 18,032 134,195 +12,778
3-Year Aus T-Bonds(SFE)
Mar02 020221 94.47 94.47 94.42 94.44 -0.06 41,176 370,247 +14,277
Jun02 020221 94.29 94.29 94.29 94.29 -0.05      
Total Volume and Open Interest 41,176 370,247 +14,277
Gold(CMX)
Feb02 020221 291.8 293.4 291.8 293.2 +0.9 35 217 -27
Apr02 020221 291.3 294.5 290.5 293.5 +0.9 26,660 93,445 -1,814
Jun02 020221 291.5 295.3 291.0 294.2 +0.9 870 13,055 +289
Aug02 020221 292.3 296.0 291.5 294.8 +0.9 98 3,995 -23
Oct02 020221 295.4 295.4 295.4 295.4 +0.9 23 3,261 +6
Dec02 020221 293.5 297.0 293.0 295.9 +0.9 252 13,554 +129
Total Volume and Open Interest 27,938 146,884 -1,358
Silver(CMX)
Mar02 020221 439.0 443.5 436.5 442.0 +2.0 10,533 25,907 -1,466
May02 020221 440.0 445.0 438.0 443.7 +2.3 2,312 20,990 +788
Jul02 020221 443.0 447.0 440.5 444.9 +2.5 214 8,651 +87
Sep02 020221 447.0 447.0 446.2 446.2 +2.5 24 1,773 +3
Dec02 020221 447.5 449.0 445.5 448.0 +2.5 102 6,982 -1
Total Volume and Open Interest 13,187 67,430 -588
Platinum(NYM)
Apr02 020221 467.5 474.0 467.5 472.4 +5.4 332 5,367 -1
Jul02 020221 464.0 464.0 463.9 463.9 +5.4 28 770 +23
Oct02 020221 458.9 458.9 458.9 458.9 +5.4 0 38 +0
Total Volume and Open Interest 360 6,175 +22
Palladium(NYME)
Mar02 020221 373.00 378.00 366.00 373.75 +3.75 65 740 -43
Jun02 020221 365.50 376.00 365.50 372.00 +3.75 35 535 +28
Sep02 020221 366.00 370.00 366.00 370.00 +3.75 0 12 +0
Total Volume and Open Interest 100 1,287 -15
Copper(CMX)
Mar02 020221 71.20 71.50 70.70 71.45 +0.55 10,013 33,861 -1,620
May02 020221 71.65 72.15 71.40 72.05 +0.55 3,970 15,071 +1,240
Jul02 020221 72.25 72.60 71.80 72.55 +0.55 623 8,541 +177
Sep02 020221 72.50 73.05 72.45 73.00 +0.55 356 8,194 +426
Dec02 020221 73.60 73.85 73.30 73.75 +0.55 184 7,034 +74
Total Volume and Open Interest 15,519 81,824 +131
DJIA Index(CBOT)
Mar02 020221 9940 10030 9815 9825 -142 29,024 35,770 +2,787
Jun02 020221 9940 10035 9832 9832 -141 166 3,360 +92
Sep02 020221 9845 9845 9845 9845 -141 0 76 +0
Dec02 020221 9868 9868 9868 9868 -141 8 122 +3
Total Volume and Open Interest 29,198 39,328 +2,882
S & P 500(CME)
Mar02 020221 1095.00 1101.90 1078.50 1079.00 -22.00 91,886 456,241 -4,024
Jun02 020221 1096.50 1104.50 1081.10 1081.10 -22.00 12,810 53,558 +8,504
Sep02 020221 1083.50 1083.50 1083.50 1083.50 -22.00 600 13,674 +500
Dec02 020221 1087.10 1087.10 1087.10 1087.10 -22.00 42 547 +35
Total Volume and Open Interest 105,341 524,198 +5,018
S & P 500 E-Mini(Globex)
Mar02 020221 1100.50 1102.00 1078.25 1079.00 -22.00 321,713 127,389 +3,694
Jun02 020221 1099.00 1103.00 1081.00 1081.00 -22.00 74 78 -3
Total Volume and Open Interest 321,787 127,467 +3,691
NASDAQ 100(CME)
Mar02 020221 1399.00 1406.00 1346.00 1347.00 -66.00 22,754 53,521 +235
Jun02 020221 1353.50 1353.50 1353.50 1353.50 -66.50 8 68 +5
Sep02 020221 1360.00 1360.00 1360.00 1360.00 -67.00      
Total Volume and Open Interest 22,762 53,589 +240
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020221 1414.0 1424.5 1346.0 1347.0 -66.0 232,109 91,982 -778
Jun02 020221 1428.5 1428.5 1353.5 1353.5 -66.5 9 15 +3
Total Volume and Open Interest 232,118 91,997 -775
NYSE Composite(NYBOT)
Mar02 020221 567.25 571.25 562.00 562.25 -8.10 2,112 3,783 -149
Jun02 020221 562.45 562.45 562.45 562.45 -8.10 10 420 +0
Sep02 020221 562.65 562.65 562.65 562.65 -8.10 10 210 +10
Total Volume and Open Interest 2,132 4,413 -139
S & P Midcap 400(CME)
Mar02 020221 498.00 500.50 489.75 490.05 -9.55 1,478 14,540 +333
Jun02 020221 491.45 491.45 491.45 491.45 -9.45      
Sep02 020221 495.45 495.45 495.45 495.45 -9.45      
Total Volume and Open Interest 1,478 14,540 +333
Russell 2000(CME)
Mar02 020221 466.00 468.50 457.25 457.65 -10.55 3,494 26,099 +754
Jun02 020221 458.65 458.65 458.65 458.65 -10.55 0 5 +0
Sep02 020221 460.65 460.65 460.65 460.65 -10.55      
Total Volume and Open Interest 3,494 26,104 +754
Value Line(KCBT)
Mar02 020221 1194.00 1203.00 1177.25 1180.00 -19.25 174 368 +31
Total Volume and Open Interest 174 368 +31
Nikkei 225(CME)
Mar02 020221 10215 10265 10130 10155 +270 1,551 15,506 +133
Jun02 020221 10230 10230 10145 10145 +270 15 126 +15
Total Volume and Open Interest 1,566 15,636 +148
Nikkei 225(SIMEX)
Mar02 020221 9890 10300 9880 10285 +460 17,614 93,296 +1,510
Jun02 020221 10240 10240 10240 10240 +460 3 3,827 +0
Sep02 020221 10235 10235 10235 10235 +460      
Total Volume and Open Interest 17,617 97,423 +1,510
CAC 40(MATIF)
Feb02 020221 4303.0 4322.0 4250.0 4289.0 +48.0 123,356 428,900 -14,048
Mar02 020221 4316.0 4331.0 4278.0 4299.5 +48.0 66,747 208,176 +55,965
Apr02 020221 4323.0 4323.0 4306.0 4306.0 +48.5 18 530 +8
Total Volume and Open Interest 190,461 686,169 +41,974
DAX Index(EUREX)
Mar02 020221 4847.5 4879.0 4799.0 4840.0 +45.5 76,348 175,038 +3,015
Jun02 020221 4887.0 4908.0 4853.0 4884.5 +46.0 1,604 14,437 +1,365
Sep02 020221 4932.5 4943.5 4907.5 4926.5 +47.0 61 2,486 -20
Total Volume and Open Interest 78,013 191,961 +4,360
FT-SE 100(LIFFE)
Mar02 020221 5055.00 5090.00 5028.00 5053.50 +49.50 49,709 412,943 +186
Jun02 020221 5066.00 5098.50 5041.00 5065.50 +49.50 2,053 32,495 +1,222
Sep02 020221 5084.00 5114.00 5077.50 5082.50 +48.00 213 4,338 +113
Total Volume and Open Interest 51,975 449,776 +1,521
SPI 200(SFE)
Mar02 020221 3450.0 3450.0 3414.0 3425.0 +1.0 12,646 120,717 +6,734
Jun02 020221 3447.0 3447.0 3432.0 3438.0 -1.0 16 1,914 +1
Sep02 020221 3441.0 3449.0 3440.0 3449.0 unch 0 589 +0
Total Volume and Open Interest 12,662 123,982 +6,735
GSCI(CME)
Mar02 020221 173.35 174.40 172.00 174.40 +3.00 10 20,779 -3
Apr02 020221 174.50 174.50 174.50 174.50 +1.90 0 2 +0
May02 020221 175.75 175.75 175.75 175.75 +2.00      
Total Volume and Open Interest 10 20,781 -3
Bridge CRB Index(NYBOT)
Apr02 020221 191.00 192.00 191.00 191.90 +1.15 77 328 +7
Jun02 020221 193.90 193.90 193.90 193.90 +1.15 0 113 +0
Aug02 020221 195.90 195.90 195.90 195.90 +1.15 0 50 +0
Total Volume and Open Interest 77 491 +7
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!!!