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 Fri February 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020222 443.50 445.25 440.75 441.25 -2.75 18,512 40,161 -3,032
May02 020222 447.50 449.75 444.50 445.00 -3.00 23,087 65,609 +1,763
Jul02 020222 452.00 454.50 449.00 449.50 -3.00 4,366 40,375 +585
Aug02 020222 453.00 454.50 449.00 449.25 -3.75 210 4,031 +56
Sep02 020222 453.50 454.00 450.50 451.00 -3.25 274 1,716 +215
Nov02 020222 459.00 460.00 455.00 455.25 -4.00 1,845 20,927 +844
Jan03 020222 466.50 466.50 461.00 461.00 -4.50 5 1,153 +0
Total Volume and Open Interest 48,350 174,916 +481
Soybean Meal(CBOT)
Mar02 020222 152.00 152.70 150.50 151.00 -1.00 9,489 21,355 -577
May02 020222 150.80 151.30 149.20 149.60 -1.10 7,200 37,245 +703
Jul02 020222 150.90 151.40 149.50 149.60 -1.00 2,999 30,207 +102
Aug02 020222 150.50 150.90 149.20 149.20 -0.90 323 9,922 -26
Sep02 020222 150.50 150.60 148.60 148.60 -1.40 315 8,796 +111
Oct02 020222 148.80 149.00 147.60 147.70 -1.30 84 6,075 -1
Dec02 020222 150.40 150.50 148.50 148.80 -1.10 1,127 18,235 +663
Jan03 020222 151.00 151.00 148.50 148.60 -1.20 18 1,678 +4
Total Volume and Open Interest 21,555 134,661 +979
Soybean Oil(CBOT)
Mar02 020222 15.85 15.95 15.66 15.69 -0.11 9,250 29,300 -2,835
May02 020222 16.09 16.20 15.88 15.91 -0.09 10,569 54,219 -413
Jul02 020222 16.30 16.42 16.12 16.16 -0.07 2,489 33,384 -25
Aug02 020222 16.45 16.45 16.23 16.25 -0.10 204 9,241 +69
Sep02 020222 16.57 16.60 16.37 16.37 -0.08 47 6,493 -10
Oct02 020222 16.66 16.66 16.48 16.48 -0.08 13 3,669 +8
Dec02 020222 16.85 16.95 16.73 16.76 -0.04 620 9,961 +244
Jan03 020222 17.00 17.00 16.93 16.93 -0.07 298 1,291 -102
Total Volume and Open Interest 23,850 152,613 -2,704
Canola(WCE)
Mar02 020222 341.5 341.5 336.5 336.5 -5.8 3,022 5,817 -236
May02 020222 339.5 339.5 336.6 336.8 -2.7 6,988 25,688 -750
Jul02 020222 338.8 339.0 336.3 336.5 -2.3 1,680 7,792 +290
Sep02 020222 328.5 328.5 328.2 328.2 -1.0 15 56 -15
Nov02 020222 326.0 326.8 325.0 326.2 +0.4 585 13,490 -139
Total Volume and Open Interest 12,290 52,843 -850
Corn(CBOT)
Mar02 020222 207.50 207.50 205.00 205.25 -1.50 34,212 135,368 -11,473
May02 020222 214.50 214.50 211.50 211.75 -2.00 15,331 137,163 +4,458
Jul02 020222 221.00 221.25 218.25 218.50 -1.75 9,580 90,483 +3,641
Sep02 020222 227.25 227.25 224.75 224.75 -1.75 2,041 25,430 +823
Dec02 020222 235.00 235.25 233.00 233.25 -1.50 4,375 57,904 +1,081
Mar03 020222 242.75 243.00 241.25 241.50 -1.25 507 7,715 +157
Total Volume and Open Interest 66,512 460,462 -1,071
Wheat(CBOT)
Mar02 020222 278.75 281.00 278.25 280.25 +1.50 18,869 42,549 -1,805
May02 020222 284.00 287.00 284.00 286.25 +2.25 6,971 39,172 +1,301
Jul02 020222 287.75 290.00 287.50 288.75 +1.00 4,565 27,524 +1,207
Sep02 020222 292.50 293.25 292.00 292.00 +1.00 175 4,880 +44
Dec02 020222 301.50 303.25 301.50 301.75 +0.25 617 7,528 -26
Total Volume and Open Interest 31,234 122,227 +732
Wheat(KCBT)
Mar02 020222 286.00 291.00 285.00 288.25 +2.25 7,811 22,114 -2,178
May02 020222 291.00 296.00 290.75 294.00 +2.25 2,930 23,571 +873
Jul02 020222 297.50 301.50 296.50 299.00 +1.75 1,497 16,633 +80
Sep02 020222 303.50 305.50 303.50 305.50 +2.00 38 2,879 +27
Dec02 020222 312.75 315.50 312.75 315.50 +2.25 174 4,537 +20
Total Volume and Open Interest 12,466 69,848 -1,163
Wheat(MGE)
Mar02 020222 297.25 298.00 296.50 297.00 -0.50 2,359 10,701 -467
May02 020222 306.00 306.50 305.25 306.50 unch 1,894 8,673 +917
Jul02 020222 312.00 313.00 311.25 312.75 -0.25 577 3,497 +409
Sep02 020222 319.50 319.50 318.00 318.25 -0.75 24 1,792 +13
Dec02 020222 328.50 328.75 327.25 328.50 -0.50 61 1,147 +17
Total Volume and Open Interest 4,915 25,925 +889
Oats(CBOT)
Mar02 020222 227.50 230.00 225.00 229.50 +4.50 3,519 5,699 -714
May02 020222 202.75 205.00 195.50 200.00 -2.00 1,691 3,825 +296
Jul02 020222 174.75 175.00 170.00 171.50 -2.50 475 1,572 +112
Sep02 020222 145.50 146.50 145.00 145.00 unch 30 195 +2
Total Volume and Open Interest 6,120 13,707 -163
Rough Rice(CBOT)
Mar02 020222 3.64 3.64 3.60 3.62 -0.03 332 3,458 -309
May02 020222 3.86 3.86 3.82 3.84 -0.02 325 1,989 +109
Jul02 020222 4.08 4.08 4.06 4.07 -0.02 39 566 -16
Sep02 020222 4.29 4.29 4.29 4.29 -0.01 20 172 +0
Total Volume and Open Interest 759 7,029 -186
Live Cattle(CME)
Feb02 020222 72.525 72.550 71.925 72.125 -0.575 1,532 3,198 -767
Apr02 020222 74.900 74.950 74.400 74.525 -0.425 6,252 44,107 -240
Jun02 020222 70.150 70.200 69.725 70.075 -0.175 1,462 21,786 +46
Aug02 020222 70.025 70.150 69.750 70.075 unch 712 13,129 -65
Oct02 020222 71.775 71.775 71.425 71.650 -0.100 234 7,064 +99
Dec02 020222 72.350 72.350 72.100 72.250 -0.075 131 2,298 +35
Total Volume and Open Interest 10,399 92,354 -910
Feeder Cattle(CME)
Mar02 020222 81.425 81.625 81.250 81.600 +0.150 1,317 5,268 +230
Apr02 020222 81.850 82.050 81.625 81.900 +0.025 988 4,284 +259
May02 020222 82.375 82.550 82.075 82.375 -0.025 770 3,198 +347
Aug02 020222 84.150 84.400 84.000 84.350 +0.150 116 1,947 -3
Sep02 020222 84.025 84.250 84.025 84.250 +0.050 28 328 -11
Oct02 020222 84.200 84.200 84.150 84.200 +0.050 9 291 +4
Nov02 020222 84.800 84.800 84.600 84.650 -0.200 0 150 +0
Total Volume and Open Interest 3,230 15,479 +826
Lean Hogs(CME)
Apr02 020222 59.200 59.525 58.800 59.400 +0.200 2,767 18,359 -139
May02 020222 66.000 66.500 65.800 66.475 +0.150 223 2,456 +41
Jun02 020222 65.700 66.400 65.500 66.225 +0.525 639 4,646 +2
Jul02 020222 62.350 62.900 62.125 62.850 +0.500 193 1,895 +93
Aug02 020222 59.950 61.375 59.700 61.100 +0.950 17 900 +5
Oct02 020222 51.200 51.375 51.050 51.375 unch 66 956 +23
Dec02 020222 49.075 49.150 49.050 49.150 unch 37 565 +22
Feb03 020222 50.700 50.825 50.700 50.825 +0.075 34 54 +19
Total Volume and Open Interest 3,976 29,831 +66
Pork Bellies(CME)
Feb02 020222 77.200 78.800 76.900 78.800 +1.800 21 74 -23
Mar02 020222 76.900 78.400 76.675 78.025 +1.425 463 1,089 -137
May02 020222 79.000 80.400 78.750 80.150 +1.575 309 1,386 +69
Jul02 020222 79.000 80.600 79.000 80.550 +1.950 9 200 +1
Aug02 020222 77.400 77.400 77.400 77.400 +0.400 0 26 +0
Total Volume and Open Interest 802 2,777 -90
Cocoa(NYBOT)
Mar02 020222 1412 1448 1412 1443 +34 92 762 -45
May02 020222 1400 1429 1400 1427 +34 5,214 34,547 +625
Jul02 020222 1392 1417 1392 1417 +33 906 14,350 -160
Sep02 020222 1387 1398 1382 1398 +35 964 9,519 +472
Dec02 020222 1339 1339 1339 1339 +31 0 9,998 +0
Mar03 020222 1270 1282 1270 1282 +32 180 10,234 +150
May03 020222 1272 1272 1272 1272 +29 78 4,339 +60
Total Volume and Open Interest 7,636 96,366 +1,248
Coffee "C"(NYBOT)
Mar02 020222 49.50 50.50 47.90 48.00 -1.00 1,591 3,146 -1,233
May02 020222 51.25 51.30 49.25 49.50 -0.90 17,712 35,475 -601
Jul02 020222 52.50 52.70 51.35 51.40 -0.90 2,750 12,772 +22
Sep02 020222 54.25 54.25 53.30 53.30 -0.90 885 7,576 -80
Dec02 020222 56.25 56.25 55.10 55.10 -0.90 299 4,781 +86
Mar03 020222 57.00 57.00 56.75 56.75 -0.75 137 2,930 +80
Total Volume and Open Interest 23,383 67,145 -1,719
Orange Juice(NYBOT)
Mar02 020222 91.10 93.25 91.10 92.95 +2.00 1,362 5,268 -495
May02 020222 89.90 91.90 89.90 91.35 +1.60 859 7,841 +478
Jul02 020222 89.75 91.00 89.75 91.00 +1.25 159 1,307 +127
Sep02 020222 90.00 90.20 90.00 90.00 +0.50 146 372 +70
Nov02 020222 90.50 90.50 90.50 90.50 +0.55 52 1,457 -1
Total Volume and Open Interest 2,615 16,628 +203
Sugar #11(NYBOT)
Mar02 020222 6.35 6.40 6.30 6.31 -0.03 14,470 32,523 -5,467
May02 020222 5.76 5.78 5.65 5.67 -0.06 14,048 81,100 +4,567
Jul02 020222 5.22 5.26 5.15 5.16 -0.03 2,265 42,632 +17
Oct02 020222 5.40 5.44 5.35 5.36 -0.03 2,645 28,676 +316
Mar03 020222 5.81 5.85 5.76 5.78 -0.02 1,357 11,278 +546
Total Volume and Open Interest 35,531 209,989 +433
London Cocoa(LCE)
Mar02 020222 1066 1084 1064 1084 +19 825 38,151 -143
May02 020222 1084 1102 1082 1102 +19 3,301 41,004 +246
Jul02 020222 1105 1116 1100 1116 +16 466 36,644 -23
Sep02 020222 1090 1100 1089 1100 +12 69 14,347 -15
Dec02 020222 1016 1034 1016 1034 +17 375 13,597 -90
Mar03 020222 986 1001 986 1001 +23 116 13,588 +1
May03 020222 983 1001 983 1001 +23 15 2,397 +5
Total Volume and Open Interest 5,167 165,642 -19
London Coffee(LCE)
Mar02 020222 433.00 455.00 425.00 452.00 +18.00 3,488 18,879 -1,798
May02 020222 440.00 461.00 431.00 457.00 +16.00 11,099 37,609 +1,367
Jul02 020222 447.00 468.00 443.00 464.00 +15.00 1,687 24,278 +70
Sep02 020222 461.00 478.00 455.00 477.00 +15.00 519 19,478 -38
Nov02 020222 470.00 488.00 468.00 487.00 +16.00 623 9,670 +54
Jan03 020222 481.00 500.00 478.00 496.00 +15.00 89 3,527 +40
Total Volume and Open Interest 17,836 114,806 +17
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020222 208.10 209.80 207.00 207.50 -1.50 1,742 19,280 +171
Aug02 020222 193.00 193.00 191.00 191.50 -0.50 357 16,098 +71
Oct02 020222 177.30 178.00 176.00 176.00 -1.50 159 8,123 +41
Dec02 020222 177.00 177.00 177.00 177.00 -1.50 40 1,909 +5
Total Volume and Open Interest 2,532 48,241 +432
Cotton(NYBOT)
Mar02 020222 33.40 34.40 33.30 33.53 +0.47 4,617 933 -2,053
May02 020222 35.25 35.70 35.00 35.01 -0.04 8,680 27,338 +516
Jul02 020222 36.90 37.20 36.50 36.51 -0.13 1,861 15,325 +410
Oct02 020222 39.35 39.45 39.00 39.03 -0.05 35 537 -12
Dec02 020222 40.60 40.75 40.20 40.21 -0.04 603 14,666 +244
Mar03 020222 41.95 41.95 41.90 41.90 -0.05 32 1,494 +20
Total Volume and Open Interest 15,848 62,467 -885
Lumber(CME)
Mar02 020222 282.5 285.3 282.1 283.0 +0.2 297 1,500 -27
May02 020222 290.0 292.5 288.2 291.5 +0.9 91 738 -11
Jul02 020222 296.6 298.8 296.6 297.2 +0.6 16 107 +2
Sep02 020222 301.6 301.6 301.6 301.6 -0.3 14 30 +6
Total Volume and Open Interest 418 2,386 -30
Crude Oil(NYM)
Apr02 020222 20.80 21.25 20.75 21.07 +0.12 83,271 127,973 -5,124
May02 020222 21.00 21.35 21.00 21.20 +0.09 24,358 54,208 +3,708
Jun02 020222 21.10 21.41 21.10 21.26 +0.07 15,666 39,490 +1,457
Jul02 020222 21.10 21.36 21.10 21.22 +0.06 2,446 22,653 +267
Aug02 020222 21.30 21.33 21.17 21.18 +0.05 2,258 17,771 +140
Sep02 020222 21.10 21.30 21.10 21.14 +0.04 2,184 17,252 +114
Oct02 020222 21.27 21.29 21.12 21.12 +0.03 133 12,820 +6
Nov02 020222 21.26 21.28 21.10 21.10 +0.02 800 10,405 +427
Dec02 020222 21.10 21.20 21.05 21.08 +0.01 8,979 37,167 +298
Jan03 020222 21.10 21.10 21.06 21.06 unch 1,253 12,648 -391
Total Volume and Open Interest 145,742 434,371 -8,818
Heating Oil(NYM)
Mar02 020222 54.60 55.40 54.25 54.61 -0.33 26,023 29,514 -4,430
Apr02 020222 54.80 55.50 54.40 54.78 -0.30 18,265 44,260 +1,928
May02 020222 54.90 55.60 54.80 54.98 -0.20 3,626 16,980 +741
Jun02 020222 55.10 55.90 55.05 55.33 -0.15 2,400 19,833 -23
Jul02 020222 55.50 56.50 55.40 55.83 -0.10 598 9,729 +194
Aug02 020222 56.20 56.80 56.20 56.53 -0.10 502 9,513 -125
Sep02 020222 57.00 57.60 57.00 57.38 -0.10 533 7,689 +326
Oct02 020222 58.30 58.30 58.28 58.28 -0.05 289 5,708 +36
Nov02 020222 59.10 59.40 59.00 59.08 -0.05 127 4,233 +28
Dec02 020222 60.30 60.30 59.78 59.78 -0.05 674 11,571 +185
Total Volume and Open Interest 53,244 175,192 -993
Unleaded Gas(NYM)
Mar02 020222 58.00 59.20 58.00 58.68 +0.32 18,279 23,615 -2,878
Apr02 020222 65.25 66.50 65.15 65.72 +0.31 14,733 40,580 +419
May02 020222 66.20 67.10 66.20 66.55 +0.30 3,013 20,716 +222
Jun02 020222 67.25 67.30 66.70 66.90 +0.30 4,396 16,673 +594
Jul02 020222 66.30 66.50 66.30 66.45 +0.25 1,190 12,005 +910
Aug02 020222 65.80 65.95 65.35 65.35 +0.15 265 11,811 +68
Sep02 020222 63.60 63.60 63.60 63.60 +0.10 199 11,486 +151
Oct02 020222 60.90 60.90 60.90 60.90 unch 0 618 +0
Total Volume and Open Interest 42,128 138,853 -552
Natural Gas(NYM)
Mar02 020222 2.400 2.470 2.360 2.449 +0.024 53,362 41,148 -7,993
Apr02 020222 2.415 2.510 2.405 2.491 +0.036 21,774 55,623 +3,116
May02 020222 2.480 2.550 2.450 2.543 +0.030 5,150 29,039 -118
Jun02 020222 2.560 2.610 2.535 2.601 +0.024 2,675 29,768 +534
Jul02 020222 2.610 2.656 2.600 2.656 +0.019 1,626 22,714 +368
Aug02 020222 2.665 2.710 2.650 2.703 +0.019 5,363 32,412 +2,108
Sep02 020222 2.670 2.708 2.640 2.708 +0.020 2,778 19,522 -254
Oct02 020222 2.695 2.740 2.680 2.738 +0.021 5,923 41,149 -1,422
Total Volume and Open Interest 119,882 492,545 +2,601
Brent Crude Oil(IPE)
Apr02 020222 20.37 20.57 20.20 20.37 unch 37,781 60,126 +1,120
May02 020222 20.40 20.54 20.24 20.33 -0.03 10,195 47,786 +1,326
Jun02 020222 20.32 20.43 20.14 20.22 -0.01 7,511 32,762 +558
Jul02 020222 20.20 20.27 20.03 20.11 -0.01 2,666 18,766 +259
Aug02 020222 20.19 20.19 20.05 20.10 -0.01 2,049 8,506 +417
Sep02 020222 20.19 20.19 20.09 20.09 -0.02 653 8,919 -97
Oct02 020222 20.19 20.19 20.08 20.08 -0.03 266 7,366 -246
Nov02 020222 20.07 20.07 20.07 20.07 -0.03 1 3,734 +0
Total Volume and Open Interest 65,038 240,381 +2,701
Gas Oil(IPE)
Mar02 020222 167.00 167.00 164.50 165.75 -1.00 12,403 30,933 -1,189
Apr02 020222 168.25 169.00 166.50 168.00 -0.50 7,341 26,293 -933
May02 020222 169.50 170.50 168.50 169.75 -0.50 201 9,412 +140
Jun02 020222 172.00 172.50 170.50 171.75 -0.25 4,144 22,220 -281
Jul02 020222 173.50 173.50 173.50 173.50 -0.50 160 5,260 -144
Aug02 020222 175.25 175.25 175.25 175.25 -0.75 20 5,075 +10
Sep02 020222 177.25 177.25 177.25 177.25 -0.75 0 6,110 +0
Oct02 020222 179.25 179.25 179.25 179.25 -0.50 50 6,329 +0
Total Volume and Open Interest 25,088 159,686 -2,116
US Dollar Index(NYBOT)
Mar02 020222 119.26 119.30 118.36 118.63 -0.63 480 8,706 +31
Jun02 020222 119.75 119.75 118.90 119.08 -0.69 64 2,339 +40
Sep02 020222 119.61 119.61 119.61 119.61 -0.63 0 5 +0
Total Volume and Open Interest 544 11,056 +71
Australian Dollar(IMM)
Mar02 020222 51.37 51.45 51.05 51.25 -0.41 759 20,948 -842
Jun02 020222 51.06 51.06 50.90 50.95 -0.41 27 776 +27
Sep02 020222 50.65 50.65 50.65 50.65 -0.41 0 3 +0
Total Volume and Open Interest 786 21,750 -815
British Pound(IMM)
Mar02 020222 142.90 143.26 142.70 143.08 +0.80 2,381 25,651 +46
Jun02 020222 142.06 142.54 142.06 142.42 +0.80 36 809 +0
Sep02 020222 141.68 141.68 141.68 141.68 +0.80 0 2 +0
Total Volume and Open Interest 2,417 26,462 +46
Canadian Dollar(IMM)
Mar02 020222 62.85 62.88 62.58 62.64 -0.23 4,373 61,318 -609
Jun02 020222 62.78 62.83 62.55 62.60 -0.23 202 5,537 +110
Sep02 020222 62.77 62.78 62.55 62.59 -0.23 17 1,768 +1
Dec02 020222 62.77 62.77 62.50 62.60 -0.23 91 1,151 +30
Total Volume and Open Interest 4,683 69,906 -468
Japanese Yen(IMM)
Mar02 020222 74.79 74.98 74.61 74.62 +0.06 8,251 99,750 -396
Jun02 020222 75.12 75.33 74.97 74.97 +0.06 83 21,676 +57
Sep02 020222 75.63 75.63 75.37 75.37 +0.06 0 105 +0
Total Volume and Open Interest 8,334 121,949 -339
Swiss Franc(IMM)
Mar02 020222 59.17 59.36 59.10 59.19 +0.49 4,176 42,920 +155
Jun02 020222 59.17 59.39 59.17 59.22 +0.49 24 801 +6
Sep02 020222 59.28 59.28 59.28 59.28 +0.49 0 2 +0
Total Volume and Open Interest 4,201 43,758 +161
EuroFX(IMM)
Mar02 020222 87.47 87.67 87.31 87.49 +0.71 11,024 99,780 -2,596
Jun02 020222 87.15 87.35 87.08 87.18 +0.71 158 6,145 +83
Sep02 020222 86.90 87.15 86.90 86.92 +0.71 7 101 +7
Total Volume and Open Interest 11,189 106,279 -2,506
Mexican Peso(IMM)
Mar02 020222 10962.0 10965.0 10915.0 10950.0 -7.0 1,935 34,271 -210
Jun02 020222 10755.0 10770.0 10740.0 10770.0 -2.0 372 3,259 -146
Total Volume and Open Interest 2,327 39,301 -343
30-Year T-Bonds(CBOT)
Mar02 020222 104~13 105~04 104~11 104~21 +0~14 198,418 429,459 -12,472
Jun02 020222 103~08 103~30 102~14 103~16 +0~15 58,409 102,385 +20,396
Sep02 020222 102~20 102~22 102~13 102~14 +0~15 10,180 16,622 +6,852
Total Volume and Open Interest 267,007 548,653 +14,776
Municipal Bonds(CBOT)
Mar02 020222 105~14 105~22 105~07 105~10 +0~12 581 6,763 +57
Jun02 020222 104~02 104~02 104~00 104~02 +0~12 77 357 +45
Total Volume and Open Interest 658 7,120 +102
10-Year T-Notes(CBOT)
Mar02 020222 107~050 107~215 107~050 107~125 +0~105 243,166 515,673 -22,440
Jun02 020222 105~285 106~120 105~285 106~025 +0~105 45,013 141,004 +24,154
Total Volume and Open Interest 288,179 656,679 +1,714
5-Year T-Notes(CBOT)
Mar02 020222 107~145 107~175 107~110 107~120 +0~070 85,765 474,046 +474,046
Jun02 020222 106~170 106~200 106~145 106~145 +0~075 36,141 125,647 +125,647
Total Volume and Open Interest 121,906 599,693 +599,693
2 Year T-Notes(CBOT)
Mar02 020222 105~040 105~044 105~028 105~030 +0~006 16,561 93,597 -4,021
Jun02 020222 104~064 104~068 104~060 104~060 +0~011 12,873 12,210 +8,062
Total Volume and Open Interest 29,434 105,807 +4,041
3-Mth T-Bills(IMM)
Mar02 020222 98.25 98.25 98.25 98.25 +0.01 0 756 +0
Total Volume and Open Interest 0 756 +0
Eurodollars(IMM)
Mar02 020222 98.050 98.060 98.048 98.052 +0.010 50,546 780,850 +4,238
Jun02 020222 97.790 97.795 97.755 97.755 unch 73,926 680,534 -1,327
Sep02 020222 97.380 97.395 97.340 97.340 +0.010 119,158 650,248 -2,646
Dec02 020222 96.875 96.900 96.835 96.835 +0.015 113,093 769,090 +855
Mar03 020222 96.335 96.365 96.300 96.305 +0.025 50,195 405,131 +7,596
Jun03 020222 95.840 95.855 95.790 95.790 +0.015 26,828 265,791 -99
Sep03 020222 95.460 95.470 95.410 95.415 +0.025 25,407 232,886 -3,834
Dec03 020222 95.125 95.125 95.080 95.080 +0.025 17,514 160,182 -75
Mar04 020222 94.910 94.910 94.865 94.865 +0.030 8,115 117,036 -838
Jun04 020222 94.680 94.685 94.645 94.645 +0.035 6,519 117,382 -2,282
Sep04 020222 94.505 94.505 94.460 94.465 +0.035 7,499 103,290 -673
Dec04 020222 94.295 94.300 94.260 94.265 +0.040 11,228 78,862 +3,793
Total Volume and Open Interest 537,713 4,966,059 +2,325
3-Mth Euro-Yen(IMM)
Mar02 020222 99.85 99.85 99.85 99.85 -0.01 288 13,051 -120
Jun02 020222 99.86 99.86 99.86 99.86 unch 288 12,030 +139
Sep02 020222 99.84 99.84 99.84 99.84 unch 2 2,756 -10
Dec02 020222 99.81 99.81 99.81 99.81 -0.01 124 2,146 +275
Mar03 020222 99.77 99.77 99.77 99.77 -0.01 2 2,293 -16
Jun03 020222 99.76 99.76 99.76 99.76 -0.01 17 1,863 -19
Sep03 020222 99.71 99.71 99.71 99.71 unch 0 1,180 +0
Dec03 020222 99.65 99.65 99.65 99.65 unch 0 128 +0
Mar04 020222 99.58 99.58 99.58 99.58 unch 0 338 +0
Jun04 020222 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 721 35,848 +249
3-Mth Euro-Yen(SIMEX)
Mar02 020222 99.86 99.86 99.85 99.85 -0.01 1,866 79,863 -136
Jun02 020222 99.86 99.86 99.86 99.86 0.00 5,362 95,059 +1,073
Sep02 020222 99.84 99.84 99.83 99.84 -0.01 608 29,807 +186
Dec02 020222 99.82 99.82 99.81 99.81 -0.01 1,024 19,677 +351
Mar03 020222 99.78 99.78 99.77 99.77 -0.01 354 24,525 -3,023
Jun03 020222 99.76 99.76 99.75 99.75 -0.01 462 25,627 -1,474
Sep03 020222 99.70 99.70 99.70 99.70 -0.01 583 16,689 -204
Dec03 020222 99.64 99.64 99.64 99.64 -0.01 122 6,229 +11
Total Volume and Open Interest 10,431 313,906 -3,247
German Euro-Bund(EUREX)
Mar02 020222 107.65 108.00 107.57 107.95 +0.52 618,050 710,208 -438
Jun02 020222 106.94 107.28 106.91 107.24 +0.54 4,093 33,872 +2,291
Sep02 020222 106.95 106.95 106.95 106.95 +0.52 2,502 854 +0
Total Volume and Open Interest 624,645 744,934 +1,853
German Euro-Bobl(EUREX)
Mar02 020222 106.24 106.52 106.21 106.51 +0.42 411,798 439,614 -28,613
Jun02 020222 105.53 105.77 105.53 105.77 +0.42 1,787 31,406 +872
Sep02 020222 105.51 105.51 105.51 105.51 +0.42 705 760 +0
Total Volume and Open Interest 414,290 471,780 -27,741
Long Gilt(LIFFE)
Mar02 020222 114~13 114~20 114~11 114~18 +0~13 29,110 64,015 -22
Jun02 020222 113~15 113~21 113~15 113~21 +0~12 2,835 5,346 +1,293
Total Volume and Open Interest 31,945 69,361 +1,271
3-Mth Short Sterling(LIFFE)
Mar02 020222 95.91 95.93 95.91 95.91 +0.01 23,603 0 +0
Jun02 020222 95.64 95.70 95.63 95.68 +0.06 45,501 0 +0
Sep02 020222 95.30 95.40 95.30 95.37 +0.09 81,821 0 +0
Total Volume and Open Interest 225,670    
3-Mth Euribor(LIFFE)
Mar02 020222 96.640 96.655 96.630 96.645 +0.010 42,648 561,026 -519
Jun02 020222 96.540 96.595 96.540 96.580 +0.040 65,325 500,647 -2,548
Sep02 020222 96.335 96.420 96.335 96.400 +0.065 66,513 392,088 +3,851
Total Volume and Open Interest 255,582 2,251,882 +6,453
3-Mth Aus T-Bills(SFE)
Mar02 020222 95.66 95.67 95.66 95.67 +0.01 4,359 119,536 +3,534
Jun02 020222 95.38 95.43 95.38 95.42 +0.06 7,106 124,070 +5,693
Sep02 020222 95.07 95.12 95.06 95.11 +0.07 2,010 49,476 +1,631
Dec02 020222 94.71 94.76 94.69 94.75 +0.08 3,094 35,416 +3,141
Mar03 020222 94.38 94.42 94.38 94.41 +0.07 420 14,986 +334
Jun03 020222 94.13 94.16 94.13 94.16 +0.07 702 11,971 +687
Sep03 020222 93.91 93.98 93.91 93.96 +0.07 397 12,133 +325
Dec03 020222 93.85 93.85 93.83 93.83 +0.06 130 5,862 +105
Mar04 020222 93.78 93.78 93.78 93.78 +0.07 35 3,200 -15
Jun04 020222 93.74 93.74 93.74 93.74 +0.07 10 1,868 +10
Total Volume and Open Interest 18,662 381,404 +15,844
10-Year Aus T-Bonds(SFE)
Mar02 020222 93.99 94.07 93.99 94.06 +0.10 2,738 154,789 +20,594
Jun02 020222 93.97 93.97 93.97 93.97 +0.10      
Total Volume and Open Interest 10,482 143,275 +9,080
3-Year Aus T-Bonds(SFE)
Mar02 020222 94.48 94.54 94.47 94.53 +0.09 47,755 411,870 +41,623
Jun02 020222 94.36 94.36 94.36 94.36 +0.07      
Total Volume and Open Interest 47,755 411,870 +41,623
Gold(CMX)
Feb02 020222 293.2 293.2 292.5 293.2 unch 24 192 -25
Apr02 020222 294.3 295.0 292.0 293.5 unch 23,476 94,230 +785
Jun02 020222 294.9 295.8 293.0 294.2 unch 1,991 12,995 -60
Aug02 020222 294.8 294.8 294.8 294.8 unch 81 4,004 +9
Oct02 020222 297.2 297.2 295.4 295.4 unch 0 3,261 +0
Dec02 020222 297.2 297.4 294.5 295.9 unch 122 13,603 +49
Total Volume and Open Interest 25,718 147,580 +696
Silver(CMX)
Mar02 020222 443.5 443.5 439.0 439.8 -2.2 6,135 23,960 -1,947
May02 020222 446.0 446.0 440.0 441.4 -2.3 2,922 22,203 +1,213
Jul02 020222 447.0 447.0 441.0 442.6 -2.3 46 8,636 -15
Sep02 020222 443.9 443.9 443.9 443.9 -2.3 13 1,785 +12
Dec02 020222 451.0 451.0 445.7 445.7 -2.3 132 7,042 +60
Total Volume and Open Interest 9,360 66,787 -643
Platinum(NYM)
Apr02 020222 476.5 477.0 473.0 474.5 +2.1 236 5,420 +53
Jul02 020222 467.0 467.0 465.5 466.0 +2.1 15 780 +10
Oct02 020222 461.0 461.0 461.0 461.0 +2.1 3 41 +3
Total Volume and Open Interest 254 6,241 +66
Palladium(NYME)
Mar02 020222 380.00 380.00 367.00 369.80 -3.95 124 679 -61
Jun02 020222 371.00 371.00 368.00 368.05 -3.95 104 590 +55
Sep02 020222 366.05 366.05 366.05 366.05 -3.95 5 17 +5
Total Volume and Open Interest 233 1,286 -1
Copper(CMX)
Mar02 020222 70.15 70.50 69.85 70.00 -1.45 5,217 30,919 -2,942
May02 020222 70.80 71.05 70.50 70.60 -1.45 2,904 15,561 +490
Jul02 020222 71.40 71.60 71.00 71.10 -1.45 190 8,460 -81
Sep02 020222 71.90 72.00 71.55 71.55 -1.45 123 8,227 +33
Dec02 020222 72.70 72.70 72.30 72.30 -1.45 142 7,045 +11
Total Volume and Open Interest 9,173 79,664 -2,160
DJIA Index(CBOT)
Mar02 020222 9825 10010 9785 9990 +165 24,820 36,304 +534
Jun02 020222 9835 10000 9798 9998 +166 443 3,490 +130
Sep02 020222 10011 10011 10011 10011 +166 0 76 +0
Dec02 020222 9915 10035 9915 10034 +166 0 122 +0
Total Volume and Open Interest 25,263 39,992 +664
S & P 500(CME)
Mar02 020222 1079.50 1095.00 1074.10 1091.70 +12.70 91,806 447,133 -9,108
Jun02 020222 1078.50 1095.50 1076.50 1093.70 +12.60 15,674 66,935 +13,377
Sep02 020222 1096.10 1096.10 1096.10 1096.10 +12.60 751 14,326 +652
Dec02 020222 1099.70 1099.70 1099.70 1099.70 +12.60 0 547 +0
Total Volume and Open Interest 108,234 529,119 +4,921
S & P 500 E-Mini(Globex)
Mar02 020222 1079.25 1095.00 1074.25 1091.75 +12.75 323,446 129,131 +1,742
Jun02 020222 1081.00 1093.75 1078.25 1093.75 +12.75 63 101 +23
Total Volume and Open Interest 323,509 129,232 +1,765
NASDAQ 100(CME)
Mar02 020222 1354.00 1375.00 1331.00 1358.50 +11.50 20,148 55,293 +1,772
Jun02 020222 1355.00 1365.00 1340.00 1365.00 +11.50 22 88 +20
Sep02 020222 1371.50 1371.50 1371.50 1371.50 +11.50      
Total Volume and Open Interest 20,170 55,381 +1,792
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020222 1350.0 1375.0 1330.5 1358.5 +11.5 226,739 94,770 +2,788
Jun02 020222 1350.0 1365.0 1350.0 1365.0 +11.5 22 20 +5
Total Volume and Open Interest 226,761 94,790 +2,793
NYSE Composite(NYBOT)
Mar02 020222 562.50 570.00 561.00 569.90 +7.65 1,640 3,832 +49
Jun02 020222 570.10 570.10 570.10 570.10 +7.65 0 420 +0
Sep02 020222 570.30 570.30 570.30 570.30 +7.65 0 210 +0
Total Volume and Open Interest 1,640 4,462 +49
S & P Midcap 400(CME)
Mar02 020222 491.50 498.00 490.10 496.50 +6.45 2,213 13,736 -804
Jun02 020222 497.85 497.85 497.85 497.85 +6.40 520 520 +520
Sep02 020222 501.85 501.85 501.85 501.85 +6.40      
Total Volume and Open Interest 2,733 14,256 -284
Russell 2000(CME)
Mar02 020222 457.65 466.00 456.50 464.75 +7.10 3,008 25,637 -462
Jun02 020222 465.75 465.75 465.75 465.75 +7.10 0 5 +0
Sep02 020222 467.75 467.75 467.75 467.75 +7.10      
Total Volume and Open Interest 3,008 25,642 -462
Value Line(KCBT)
Mar02 020222 1181.50 1194.00 1171.75 1192.00 +12.00 117 357 -11
Total Volume and Open Interest 117 357 -11
Nikkei 225(CME)
Mar02 020222 10315 10400 10260 10385 +230 2,700 15,682 +176
Jun02 020222 10250 10375 10250 10375 +230 31 125 -1
Total Volume and Open Interest 2,731 15,811 +175
Nikkei 225(SIMEX)
Mar02 020222 10200 10425 10160 10320 +35 24,200 92,642 -654
Jun02 020222 10180 10300 10180 10275 +35 3 3,828 +1
Sep02 020222 10270 10270 10270 10270 +35      
Total Volume and Open Interest 24,203 96,770 -653
CAC 40(MATIF)
Feb02 020222 4260.0 4305.0 4225.5 4248.0 -41.0 49,376 425,693 -3,207
Mar02 020222 4256.0 4295.5 4238.0 4258.5 -41.0 1,056 199,159 -9,017
Apr02 020222 4273.0 4276.5 4264.0 4264.0 -42.0 5 530 +0
Total Volume and Open Interest 50,459 673,960 -12,209
DAX Index(EUREX)
Mar02 020222 4780.0 4796.5 4740.5 4753.0 -87.0 70,717 172,664 -2,374
Jun02 020222 4825.0 4839.5 4790.0 4796.0 -88.5 4,183 17,862 +3,425
Sep02 020222 4868.5 4868.5 4838.5 4838.5 -88.0 129 2,505 +19
Total Volume and Open Interest 75,029 193,031 +1,070
FT-SE 100(LIFFE)
Mar02 020222 5029.50 5043.00 5000.00 5035.00 -18.50 37,278 416,387 +3,444
Jun02 020222 5038.50 5048.00 5014.00 5046.00 -19.50 6,874 39,019 +6,524
Sep02 020222 5050.50 5063.00 5031.00 5063.00 -19.50 437 4,048 -290
Total Volume and Open Interest 44,589 459,454 +9,678
SPI 200(SFE)
Mar02 020222 3410.0 3427.0 3407.0 3424.0 -1.0 10,154 127,156 +6,439
Jun02 020222 3427.0 3438.0 3427.0 3438.0 unch 134 1,996 +82
Sep02 020222 3447.0 3447.0 3447.0 3447.0 -2.0 20 609 +20
Total Volume and Open Interest 10,308 130,523 +6,541
GSCI(CME)
Mar02 020222 172.90 175.00 172.90 174.40 unch 143 20,812 +33
Apr02 020222 174.75 174.75 174.75 174.75 +0.25 0 2 +0
May02 020222 175.90 175.90 175.90 175.90 +0.15      
Total Volume and Open Interest 143 20,814 +33
Bridge CRB Index(NYBOT)
Apr02 020222 191.70 192.10 191.20 191.70 -0.20 17 327 -1
Jun02 020222 193.70 193.70 193.70 193.70 -0.20 0 113 +0
Aug02 020222 195.70 195.70 195.70 195.70 -0.20 0 50 +0
Total Volume and Open Interest 18 491 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz