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 Mon February 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020225 440.00 441.00 435.00 436.75 -4.50 16,869 37,336 -2,825
May02 020225 445.00 445.00 438.50 440.50 -4.50 24,727 68,323 +2,714
Jul02 020225 449.25 449.25 443.25 445.00 -4.50 4,228 40,854 +479
Aug02 020225 449.00 449.00 443.50 444.75 -4.50 418 3,976 -55
Sep02 020225 449.00 449.00 444.50 445.75 -5.25 192 1,805 +89
Nov02 020225 454.00 454.50 448.75 450.25 -5.00 1,965 21,210 +283
Jan03 020225 456.75 456.75 456.75 456.75 -4.25 10 1,152 -1
Total Volume and Open Interest 48,425 175,612 +696
Soybean Meal(CBOT)
Mar02 020225 151.00 151.00 149.00 149.10 -1.90 8,465 18,754 -2,601
May02 020225 149.90 149.90 147.60 148.10 -1.50 6,979 38,059 +814
Jul02 020225 149.90 149.90 148.00 148.40 -1.20 3,508 30,592 +385
Aug02 020225 149.50 149.50 148.10 148.20 -1.00 334 10,065 +143
Sep02 020225 149.00 149.00 147.50 147.80 -0.80 1,052 8,487 -309
Oct02 020225 148.20 148.20 146.70 146.90 -0.80 545 6,085 +10
Dec02 020225 149.20 149.20 147.20 147.90 -0.90 889 18,459 +224
Jan03 020225 148.30 148.30 147.50 147.80 -0.80 6 1,681 +3
Total Volume and Open Interest 21,784 133,333 -1,328
Soybean Oil(CBOT)
Mar02 020225 15.67 15.74 15.60 15.69 unch 12,295 26,710 -2,590
May02 020225 15.89 15.95 15.82 15.91 unch 11,564 55,397 +1,178
Jul02 020225 16.14 16.18 16.06 16.16 unch 5,009 34,435 +1,051
Aug02 020225 16.29 16.30 16.21 16.26 +0.01 73 9,206 -35
Sep02 020225 16.36 16.37 16.36 16.37 unch 755 6,455 -38
Oct02 020225 16.48 16.48 16.48 16.48 unch 705 4,157 +488
Dec02 020225 16.73 16.79 16.67 16.76 unch 1,673 11,036 +1,075
Jan03 020225 16.95 16.95 16.95 16.95 +0.02 1 1,291 +0
Total Volume and Open Interest 32,075 153,742 +1,129
Canola(WCE)
Mar02 020225 336.5 336.9 335.0 335.0 -1.5 2,801 3,945 -1,872
May02 020225 335.8 336.8 335.0 335.6 -1.2 6,551 25,608 -80
Jul02 020225 335.5 336.3 335.0 335.5 -1.0 760 7,818 +26
Sep02 020225 327.0 327.0 327.0 327.0 -1.2 45 101 +45
Nov02 020225 325.0 326.9 325.0 325.8 -0.4 1,108 13,942 +452
Total Volume and Open Interest 11,265 51,414 -1,429
Corn(CBOT)
Mar02 020225 204.50 204.75 201.50 202.00 -3.25 40,585 114,887 -20,481
May02 020225 211.25 211.25 207.50 208.25 -3.50 24,070 148,280 +11,117
Jul02 020225 217.50 217.75 214.00 214.75 -3.75 4,943 91,825 +1,342
Sep02 020225 224.50 224.50 220.75 221.50 -3.25 1,986 26,241 +811
Dec02 020225 232.25 232.50 228.75 229.75 -3.50 3,271 58,554 +650
Mar03 020225 239.25 240.25 236.75 237.50 -4.00 433 7,796 +81
Total Volume and Open Interest 75,880 454,328 -6,134
Wheat(CBOT)
Mar02 020225 279.50 281.25 275.50 278.25 -2.00 15,172 37,740 -4,809
May02 020225 285.00 286.00 280.50 283.25 -3.00 6,360 40,810 +1,638
Jul02 020225 287.75 289.00 283.50 286.75 -2.00 5,330 28,373 +849
Sep02 020225 292.00 292.00 288.50 289.00 -3.00 202 4,898 +18
Dec02 020225 300.00 300.75 296.50 299.50 -2.25 600 7,684 +156
Total Volume and Open Interest 27,688 120,087 -2,140
Wheat(KCBT)
Mar02 020225 290.00 290.00 283.00 284.50 -3.75 8,379 16,994 -5,120
May02 020225 294.00 294.50 288.50 291.25 -2.75 4,029 23,560 -11
Jul02 020225 301.00 301.00 294.00 296.00 -3.00 3,092 17,154 +521
Sep02 020225 304.50 304.50 301.00 303.50 -2.00 54 2,888 +9
Dec02 020225 315.00 315.00 310.00 312.75 -2.75 219 4,614 +77
Total Volume and Open Interest 15,775 65,326 -4,522
Wheat(MGE)
Mar02 020225 297.00 297.25 293.50 294.00 -3.00 3,129 7,636 -3,065
May02 020225 306.00 306.50 303.00 304.00 -2.50 2,372 9,326 +653
Jul02 020225 312.00 312.50 309.00 310.25 -2.50 1,356 4,382 +885
Sep02 020225 318.00 318.00 316.00 316.00 -2.25 52 1,794 +2
Dec02 020225 326.75 327.00 325.75 326.00 -2.50 17 1,147 +0
Total Volume and Open Interest 6,926 24,400 -1,525
Oats(CBOT)
Mar02 020225 227.50 233.75 225.00 233.50 +4.00 1,589 5,686 -13
May02 020225 199.00 203.00 197.00 203.00 +3.00 912 3,934 +109
Jul02 020225 171.00 174.25 169.00 174.00 +2.50 201 1,601 +29
Sep02 020225 145.00 147.75 145.00 147.25 +2.25 24 195 +0
Total Volume and Open Interest 3,025 13,957 +250
Rough Rice(CBOT)
Mar02 020225 3.62 3.71 3.60 3.65 +0.03 243 3,209 -249
May02 020225 3.83 3.93 3.82 3.88 +0.04 336 2,153 +164
Jul02 020225 4.11 4.17 4.06 4.10 +0.03 11 572 +6
Sep02 020225 4.30 4.31 4.30 4.30 +0.01 2 173 +1
Total Volume and Open Interest 599 6,958 -71
Live Cattle(CME)
Feb02 020225 72.000 72.100 71.200 71.250 -0.875 1,574 2,173 -1,025
Apr02 020225 74.300 74.775 74.300 74.550 +0.025 9,629 44,740 +633
Jun02 020225 69.950 70.175 69.900 70.050 -0.025 2,867 22,117 +331
Aug02 020225 69.925 70.150 69.850 70.000 -0.075 1,466 13,360 +231
Oct02 020225 71.650 71.800 71.625 71.725 +0.075 336 7,231 +167
Dec02 020225 72.050 72.450 72.000 72.350 +0.100 352 2,429 +131
Total Volume and Open Interest 16,308 92,849 +495
Feeder Cattle(CME)
Mar02 020225 81.650 81.800 81.525 81.650 +0.050 680 5,106 -162
Apr02 020225 81.850 82.150 81.850 82.000 +0.100 810 4,585 +301
May02 020225 82.375 82.700 82.350 82.525 +0.150 701 3,322 +124
Aug02 020225 84.350 84.500 84.300 84.375 +0.025 159 1,964 +17
Sep02 020225 84.250 84.450 84.200 84.450 +0.200 20 327 -1
Oct02 020225 84.350 84.550 84.350 84.450 +0.250 23 299 +8
Nov02 020225 84.950 84.950 84.950 84.950 +0.300 7 154 +4
Total Volume and Open Interest 2,400 15,772 +293
Lean Hogs(CME)
Apr02 020225 59.150 59.150 58.675 58.775 -0.625 3,624 17,927 -432
May02 020225 66.100 66.200 65.850 66.050 -0.425 252 2,556 +100
Jun02 020225 65.750 66.100 65.725 65.850 -0.375 764 4,794 +148
Jul02 020225 62.500 62.650 62.200 62.350 -0.500 142 1,966 +71
Aug02 020225 60.500 60.500 60.025 60.225 -0.875 65 922 +22
Oct02 020225 51.200 51.225 51.000 51.225 -0.150 30 964 +8
Dec02 020225 49.100 49.150 49.100 49.100 -0.050 9 566 +1
Feb03 020225 50.725 50.725 50.725 50.725 -0.100 13 57 +3
Total Volume and Open Interest 4,899 29,752 -79
Pork Bellies(CME)
Mar02 020225 77.000 78.000 76.800 77.850 -0.175 446 1,057 -32
May02 020225 79.100 80.050 78.800 79.700 -0.450 276 1,469 +83
Jul02 020225 79.900 80.700 79.900 80.275 -0.275 9 201 +1
Aug02 020225 77.200 77.200 77.200 77.200 -0.200 0 26 +0
Feb03 020225 69.975 70.000 69.975 69.975 +0.475 1 2 +1
Total Volume and Open Interest 785 2,790 +13
Cocoa(NYBOT)
Mar02 020225 1456 1464 1438 1464 +21 89 716 -46
May02 020225 1432 1455 1421 1449 +22 3,129 34,139 -408
Jul02 020225 1425 1445 1413 1439 +22 298 14,458 +108
Sep02 020225 1408 1419 1391 1419 +21 49 9,509 -10
Dec02 020225 1346 1364 1346 1364 +25 0 9,998 +0
Mar03 020225 1290 1325 1290 1314 +32 9 10,234 +0
May03 020225 1300 1300 1300 1300 +28 20 4,359 +20
Total Volume and Open Interest 3,594 96,030 -336
Coffee "C"(NYBOT)
Mar02 020225 47.50 48.00 46.75 47.05 -0.95 608 2,787 -359
May02 020225 48.50 49.00 47.90 48.30 -1.20 8,633 35,432 -43
Jul02 020225 51.25 51.25 50.15 50.30 -1.10 2,128 12,984 +212
Sep02 020225 52.70 53.00 52.15 52.15 -1.15 581 7,405 -171
Dec02 020225 55.00 55.00 54.00 54.00 -1.10 217 4,826 +45
Mar03 020225 56.50 56.50 55.30 55.30 -1.45 74 2,974 +44
Total Volume and Open Interest 12,243 66,873 -272
Orange Juice(NYBOT)
Mar02 020225 92.80 94.25 92.80 92.90 -0.05 2,667 3,853 -1,415
May02 020225 91.75 91.80 90.70 90.95 -0.40 1,814 8,592 +751
Jul02 020225 90.55 90.70 90.20 90.40 -0.60 282 1,491 +184
Sep02 020225 90.50 90.50 89.60 89.60 -0.40 81 452 +80
Nov02 020225 90.70 90.70 90.00 90.00 -0.50 10 1,457 +0
Total Volume and Open Interest 4,859 16,228 -400
Sugar #11(NYBOT)
Mar02 020225 6.34 6.38 6.31 6.37 +0.06 15,666 27,083 -5,440
May02 020225 5.71 5.72 5.58 5.60 -0.07 12,057 83,951 +2,851
Jul02 020225 5.20 5.21 5.05 5.06 -0.10 2,447 42,649 +17
Oct02 020225 5.40 5.42 5.22 5.25 -0.11 1,529 28,748 +72
Mar03 020225 5.83 5.83 5.65 5.65 -0.13 915 11,228 -50
Total Volume and Open Interest 33,561 207,862 -2,127
London Cocoa(LCE)
Mar02 020225 1081 1109 1078 1107 +23 430 38,099 -52
May02 020225 1098 1127 1095 1125 +23 1,384 40,706 -298
Jul02 020225 1112 1142 1111 1141 +25 897 37,181 +537
Sep02 020225 1098 1122 1094 1122 +22 223 14,377 +30
Dec02 020225 1031 1055 1029 1055 +21 240 13,665 +68
Mar03 020225 1000 1022 993 1022 +21 155 13,594 +6
May03 020225 1000 1023 1000 1023 +22 10 2,402 +5
Total Volume and Open Interest 3,339 165,938 +296
London Coffee(LCE)
Mar02 020225 452.00 452.00 435.00 445.00 -7.00 2,209 17,165 -1,714
May02 020225 455.00 457.00 440.00 451.00 -6.00 7,342 38,550 +941
Jul02 020225 460.00 463.00 448.00 458.00 -6.00 1,553 24,314 +36
Sep02 020225 475.00 475.00 460.00 468.00 -9.00 550 19,439 -39
Nov02 020225 479.00 479.00 471.00 477.00 -10.00 383 9,673 +3
Jan03 020225 493.00 493.00 477.00 485.00 -11.00 320 3,699 +172
Total Volume and Open Interest 12,402 114,247 -559
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020225 208.40 209.50 207.50 207.70 +0.20 950 18,983 -297
Aug02 020225 191.90 192.50 190.00 190.50 -1.00 411 15,972 -126
Oct02 020225 176.00 176.20 175.00 175.00 -1.00 85 8,126 +3
Dec02 020225 176.00 176.00 176.00 176.00 -1.00 0 1,909 +0
Total Volume and Open Interest 1,648 47,865 -376
Cotton(NYBOT)
Mar02 020225 33.53 34.30 33.53 34.10 +0.57 476 452 -481
May02 020225 35.25 35.68 35.07 35.32 +0.31 4,384 27,468 +130
Jul02 020225 36.85 37.20 36.65 36.85 +0.34 851 15,549 +224
Oct02 020225 39.00 39.20 39.00 39.20 +0.17 27 560 +23
Dec02 020225 40.35 40.75 40.20 40.47 +0.26 782 14,906 +240
Mar03 020225 42.10 42.10 42.10 42.10 +0.20 10 1,504 +10
Total Volume and Open Interest 6,574 62,678 +211
Lumber(CME)
Mar02 020225 280.6 293.0 278.7 293.0 +10.0 184 1,490 -10
May02 020225 289.5 301.5 288.5 301.5 +10.0 128 758 +20
Jul02 020225 298.0 306.0 298.0 305.5 +8.3 11 107 +0
Sep02 020225 302.0 305.5 302.0 305.5 +3.9 1 29 -1
Total Volume and Open Interest 324 2,395 +9
Crude Oil(NYM)
Apr02 020225 20.95 21.02 20.40 20.48 -0.59 54,622 130,514 +2,541
May02 020225 21.10 21.15 20.61 20.69 -0.51 20,112 57,044 +2,836
Jun02 020225 21.10 21.15 20.70 20.76 -0.50 12,403 39,838 +348
Jul02 020225 21.05 21.11 20.65 20.74 -0.48 4,842 23,311 +658
Aug02 020225 21.01 21.05 20.72 20.72 -0.46 1,852 17,756 -15
Sep02 020225 21.00 21.00 20.70 20.70 -0.44 1,270 17,496 +244
Oct02 020225 21.00 21.00 20.69 20.69 -0.43 447 12,970 +150
Nov02 020225 20.76 20.76 20.68 20.68 -0.42 515 10,458 +53
Dec02 020225 20.85 20.90 20.67 20.67 -0.41 3,262 37,280 +113
Jan03 020225 20.70 20.70 20.66 20.66 -0.40 941 13,046 +398
Total Volume and Open Interest 103,386 441,794 +7,423
Heating Oil(NYM)
Mar02 020225 54.25 54.35 52.30 52.51 -2.10 19,106 24,649 -4,865
Apr02 020225 54.40 54.50 52.60 52.74 -2.04 14,171 46,336 +2,076
May02 020225 54.40 54.40 52.80 52.99 -1.99 3,073 18,069 +1,089
Jun02 020225 54.70 55.00 53.44 53.44 -1.89 782 19,863 +30
Jul02 020225 55.20 55.35 53.65 53.99 -1.84 393 9,806 +77
Aug02 020225 56.00 56.20 54.74 54.74 -1.79 660 9,874 +361
Sep02 020225 56.80 56.80 55.64 55.64 -1.74 247 7,876 +187
Oct02 020225 57.75 57.75 56.54 56.54 -1.74 7 5,708 +0
Nov02 020225 58.60 58.65 57.39 57.39 -1.69 231 4,453 +220
Dec02 020225 59.50 59.50 58.14 58.14 -1.64 860 11,264 -307
Total Volume and Open Interest 40,483 174,478 -714
Unleaded Gas(NYM)
Mar02 020225 58.30 58.50 56.10 56.23 -2.45 14,505 22,490 -1,125
Apr02 020225 65.40 65.70 63.45 63.56 -2.16 11,321 41,381 +801
May02 020225 66.20 66.20 64.40 64.53 -2.02 2,280 21,254 +538
Jun02 020225 66.60 66.80 64.90 65.03 -1.87 2,308 17,210 +537
Jul02 020225 66.30 66.30 64.68 64.68 -1.77 296 12,079 +74
Aug02 020225 64.50 64.50 63.68 63.68 -1.67 710 12,222 +411
Sep02 020225 62.50 62.50 62.03 62.03 -1.57 35 11,533 +47
Oct02 020225 59.38 59.38 59.38 59.38 -1.52 1 618 +0
Total Volume and Open Interest 31,456 140,137 +1,284
Natural Gas(NYM)
Mar02 020225 2.350 2.380 2.290 2.307 -0.142 37,964 39,560 -1,588
Apr02 020225 2.400 2.415 2.330 2.348 -0.143 18,219 56,411 +788
May02 020225 2.455 2.480 2.400 2.414 -0.129 6,322 28,260 -779
Jun02 020225 2.515 2.520 2.470 2.478 -0.123 1,864 29,496 -272
Jul02 020225 2.580 2.585 2.530 2.536 -0.120 1,398 22,400 -314
Aug02 020225 2.610 2.630 2.580 2.588 -0.115 3,452 32,210 -202
Sep02 020225 2.625 2.640 2.590 2.598 -0.110 2,351 19,828 +306
Oct02 020225 2.670 2.680 2.625 2.633 -0.105 3,242 43,092 +1,943
Total Volume and Open Interest 96,784 493,839 +1,294
Brent Crude Oil(IPE)
Apr02 020225 20.30 20.34 19.96 19.98 -0.39 26,086 61,582 +1,456
May02 020225 20.22 20.32 19.97 19.99 -0.34 9,489 49,867 +2,081
Jun02 020225 20.08 20.21 19.88 19.88 -0.34 5,852 34,004 +1,242
Jul02 020225 20.00 20.08 19.79 19.79 -0.32 1,838 19,342 +576
Aug02 020225 20.00 20.05 19.79 19.79 -0.31 427 8,711 +205
Sep02 020225 20.00 20.00 19.79 19.79 -0.30 2 8,919 +0
Oct02 020225 19.98 19.98 19.78 19.78 -0.30 33 7,366 +0
Nov02 020225 19.77 19.77 19.77 19.77 -0.30 0 3,734 +0
Total Volume and Open Interest 44,703 246,177 +5,796
Gas Oil(IPE)
Mar02 020225 164.75 165.00 161.75 161.75 -4.00 10,560 32,130 +1,197
Apr02 020225 166.75 167.00 164.00 164.25 -3.75 3,473 25,833 -460
May02 020225 169.00 169.00 166.50 166.75 -3.00 1,797 9,403 -9
Jun02 020225 171.00 171.00 169.00 169.00 -2.75 1,390 22,793 +573
Jul02 020225 172.25 172.25 171.00 171.00 -2.50 0 5,260 +0
Aug02 020225 173.50 173.50 173.00 173.00 -2.25 0 5,075 +0
Sep02 020225 175.00 175.00 175.00 175.00 -2.25 0 6,110 +0
Oct02 020225 176.75 176.75 176.75 176.75 -2.50 0 6,329 +0
Total Volume and Open Interest 18,248 161,189 +1,503
US Dollar Index(NYBOT)
Mar02 020225 118.61 119.23 118.57 119.21 +0.58 2,384 7,978 -728
Jun02 020225 119.35 119.74 119.35 119.72 +0.64 79 2,355 +16
Sep02 020225 120.02 120.19 120.02 120.19 +0.58 0 5 +0
Total Volume and Open Interest 2,463 10,344 -712
Australian Dollar(IMM)
Mar02 020225 51.23 51.30 51.10 51.26 +0.01 2,015 20,913 -35
Jun02 020225 50.94 50.98 50.94 50.96 +0.01 17 789 +13
Sep02 020225 50.66 50.66 50.66 50.66 +0.01 0 3 +0
Total Volume and Open Interest 2,034 21,730 -20
British Pound(IMM)
Mar02 020225 142.54 142.70 142.20 142.32 -0.76 7,482 29,560 +3,909
Jun02 020225 141.88 141.90 141.52 141.66 -0.76 30 821 +12
Sep02 020225 140.92 140.92 140.92 140.92 -0.76 0 2 +0
Total Volume and Open Interest 7,512 30,383 +3,921
Canadian Dollar(IMM)
Mar02 020225 62.59 62.63 62.37 62.48 -0.16 9,433 64,333 +3,015
Jun02 020225 62.57 62.58 62.33 62.44 -0.16 836 5,873 +336
Sep02 020225 62.56 62.56 62.37 62.43 -0.16 26 1,778 +10
Dec02 020225 62.52 62.52 62.35 62.44 -0.16 26 1,160 +9
Total Volume and Open Interest 10,325 73,278 +3,372
Japanese Yen(IMM)
Mar02 020225 74.81 74.90 74.70 74.72 +0.10 8,439 99,547 -203
Jun02 020225 75.16 75.21 75.04 75.07 +0.10 131 21,730 +54
Sep02 020225 75.47 75.47 75.47 75.47 +0.10 6 109 +4
Total Volume and Open Interest 8,576 121,804 -145
Swiss Franc(IMM)
Mar02 020225 59.07 59.11 58.90 58.91 -0.28 9,172 43,225 +305
Jun02 020225 59.09 59.12 58.94 58.94 -0.28 51 809 +8
Sep02 020225 59.00 59.00 59.00 59.00 -0.28 2 4 +2
Total Volume and Open Interest 9,225 44,073 +315
EuroFX(IMM)
Mar02 020225 87.18 87.23 86.80 86.82 -0.67 19,309 105,750 +5,970
Jun02 020225 86.87 86.90 86.51 86.51 -0.67 172 6,160 +15
Sep02 020225 86.67 86.67 86.25 86.25 -0.67 50 148 +47
Total Volume and Open Interest 19,532 112,310 +6,031
Mexican Peso(IMM)
Mar02 020225 10957.0 10995.0 10950.0 10992.0 +42.0 3,230 33,871 -400
Jun02 020225 10790.0 10825.0 10780.0 10820.0 +50.0 628 3,386 +127
Total Volume and Open Interest 3,862 39,030 -271
30-Year T-Bonds(CBOT)
Mar02 020225 104~21 104~30 104~08 104~15 -0~06 231,268 402,480 -26,979
Jun02 020225 103~15 103~24 103~03 103~10 -0~06 65,741 138,443 +36,058
Sep02 020225 102~10 102~10 102~03 102~08 -0~06 9,697 22,726 +6,104
Total Volume and Open Interest 306,706 563,836 +15,183
Municipal Bonds(CBOT)
Mar02 020225 105~09 105~15 105~00 105~06 -0~04 875 6,713 -50
Jun02 020225 104~02 104~02 103~29 103~29 -0~05 55 436 +79
Total Volume and Open Interest 930 7,149 +29
10-Year T-Notes(CBOT)
Mar02 020225 107~125 107~200 107~050 107~075 -0~050 281,391 545,265 +29,592
Jun02 020225 106~025 106~075 105~270 105~290 -0~055 68,797 178,531 +37,527
Total Volume and Open Interest 350,188 723,798 +67,119
5-Year T-Notes(CBOT)
Mar02 020225 107~120 107~140 107~060 107~090 -0~030 142,539 444,730 -29,316
Jun02 020225 106~150 106~150 106~090 106~110 -0~035 63,354 174,586 +48,939
Total Volume and Open Interest 205,893 619,316 +19,623
2 Year T-Notes(CBOT)
Mar02 020225 105~032 105~033 105~020 105~024 -0~006 19,390 87,397 -6,200
Jun02 020225 104~057 104~060 104~048 104~052 -0~008 9,363 19,717 +7,507
Total Volume and Open Interest 28,753 107,114 +1,307
3-Mth T-Bills(IMM)
Mar02 020225 98.24 98.24 98.24 98.24 -0.01 0 756 +0
Total Volume and Open Interest 0 756 +0
Eurodollars(IMM)
Mar02 020225 98.055 98.058 98.043 98.050 -0.002 60,245 780,018 -832
Jun02 020225 97.765 97.765 97.730 97.755 unch 82,203 688,948 +8,414
Sep02 020225 97.345 97.355 97.295 97.320 -0.020 117,592 643,026 -7,222
Dec02 020225 96.840 96.850 96.775 96.795 -0.040 119,374 778,282 +9,192
Mar03 020225 96.315 96.320 96.250 96.265 -0.040 47,806 408,950 +3,819
Jun03 020225 95.795 95.810 95.750 95.760 -0.030 36,445 263,321 -2,470
Sep03 020225 95.420 95.430 95.370 95.385 -0.030 21,302 233,025 +139
Dec03 020225 95.085 95.095 95.040 95.050 -0.030 20,149 160,647 +465
Mar04 020225 94.865 94.880 94.830 94.835 -0.030 8,123 117,173 +137
Jun04 020225 94.655 94.655 94.605 94.620 -0.025 6,731 118,209 +827
Sep04 020225 94.475 94.475 94.425 94.440 -0.025 5,149 104,655 +1,365
Dec04 020225 94.260 94.260 94.230 94.245 -0.020 5,507 79,136 +274
Total Volume and Open Interest 566,157 4,980,276 +14,217
3-Mth Euro-Yen(IMM)
Mar02 020225 99.84 99.85 99.84 99.84 -0.01 210 12,912 -139
Jun02 020225 99.85 99.85 99.85 99.85 -0.01 252 12,030 +0
Sep02 020225 99.82 99.82 99.82 99.82 -0.02 3 2,747 -9
Dec02 020225 99.80 99.80 99.80 99.80 -0.01 82 2,168 +22
Mar03 020225 99.76 99.76 99.76 99.76 -0.01 0 2,293 +0
Jun03 020225 99.74 99.74 99.74 99.74 -0.02 0 1,838 -25
Sep03 020225 99.70 99.70 99.70 99.70 -0.01 0 1,180 +0
Dec03 020225 99.65 99.65 99.65 99.65 unch 0 128 +0
Mar04 020225 99.58 99.58 99.58 99.58 unch 0 338 +0
Jun04 020225 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 547 35,697 -151
3-Mth Euro-Yen(SIMEX)
Mar02 020225 99.85 99.85 99.83 99.83 -0.01 6,029 80,906 +1,043
Jun02 020225 99.86 99.86 99.85 99.85 -0.01 9,305 97,332 +2,273
Sep02 020225 99.83 99.83 99.82 99.82 -0.02 1,056 29,940 +133
Dec02 020225 99.81 99.81 99.79 99.79 -0.02 369 19,817 +140
Mar03 020225 99.76 99.77 99.75 99.75 -0.02 321 24,697 +172
Jun03 020225 99.75 99.75 99.74 99.74 -0.02 306 25,876 +249
Sep03 020225 99.68 99.68 99.68 99.68 -0.02 19 16,689 +0
Dec03 020225 99.62 99.62 99.62 99.62 -0.02 46 6,244 +15
Total Volume and Open Interest 17,501 317,981 +4,075
German Euro-Bund(EUREX)
Mar02 020225 107.91 107.92 107.46 107.55 -0.40 561,692 703,627 -6,581
Jun02 020225 107.16 107.16 106.81 106.87 -0.37 6,366 34,371 +499
Sep02 020225 106.55 106.55 106.55 106.55 -0.40 1,223 854 +0
Total Volume and Open Interest 569,281 738,852 -6,082
German Euro-Bobl(EUREX)
Mar02 020225 106.47 106.47 106.22 106.23 -0.28 354,285 441,052 +1,438
Jun02 020225 105.70 105.70 105.48 105.49 -0.28 2,568 32,743 +1,337
Sep02 020225 105.22 105.22 105.22 105.22 -0.29 1,028 760 +0
Total Volume and Open Interest 357,881 474,555 +2,775
Long Gilt(LIFFE)
Mar02 020225 114~12 114~24 114~07 114~13 -0~05 23,968 59,356 -4,659
Jun02 020225 113~15 113~23 113~12 113~15 -0~06 1,183 6,120 +774
Total Volume and Open Interest 25,151 65,476 -3,885
3-Mth Short Sterling(LIFFE)
Mar02 020225 95.91 95.92 95.89 95.90 -0.01 22,424 0 +0
Jun02 020225 95.67 95.68 95.61 95.63 -0.05 33,761 0 +0
Sep02 020225 95.36 95.37 95.30 95.32 -0.05 63,706 0 +0
Total Volume and Open Interest 190,650    
3-Mth Euribor(LIFFE)
Mar02 020225 96.645 96.645 96.630 96.635 -0.010 59,068 558,186 -2,840
Jun02 020225 96.575 96.585 96.540 96.550 -0.030 86,489 498,535 -2,112
Sep02 020225 96.400 96.400 96.355 96.365 -0.035 102,227 384,719 -7,369
Total Volume and Open Interest 351,206 2,248,092 -3,790
3-Mth Aus T-Bills(SFE)
Mar02 020225 95.66 95.67 95.66 95.67 unch 3,385 121,659 +2,123
Jun02 020225 95.39 95.43 95.39 95.42 unch 14,124 134,443 +10,373
Sep02 020225 95.09 95.12 95.09 95.11 unch 3,634 52,961 +3,485
Dec02 020225 94.77 94.77 94.74 94.76 +0.01 1,589 36,276 +860
Mar03 020225 94.43 94.43 94.43 94.43 +0.02 566 15,632 +646
Jun03 020225 94.17 94.17 94.17 94.17 +0.01 429 12,013 +42
Sep03 020225 93.99 93.99 93.98 93.98 +0.02 1,186 13,279 +1,146
Dec03 020225 93.86 93.86 93.85 93.85 +0.02 104 5,966 +104
Mar04 020225 93.79 93.79 93.79 93.79 +0.01 0 3,200 +0
Jun04 020225 93.76 93.76 93.76 93.76 +0.02 0 1,868 +0
Total Volume and Open Interest 25,017 400,183 +18,779
10-Year Aus T-Bonds(SFE)
Mar02 020225 94.07 94.12 94.06 94.08 +0.03 1,057 146,434 -8,355
Jun02 020225 94.00 94.00 94.00 94.00 +0.03      
Total Volume and Open Interest 19,040 154,789 +11,514
3-Year Aus T-Bonds(SFE)
Mar02 020225 94.51 94.58 94.50 94.55 +0.02 37,756 428,899 +17,029
Jun02 020225 94.39 94.39 94.39 94.39 +0.03      
Total Volume and Open Interest 37,756 428,899 +17,029
Gold(CMX)
Feb02 020225 292.0 293.0 291.5 292.7 -0.5 13 186 -6
Apr02 020225 292.5 293.3 291.1 292.9 -0.6 20,002 91,326 -2,904
Jun02 020225 293.5 294.0 292.0 293.7 -0.5 398 13,697 +702
Aug02 020225 293.7 294.5 293.1 294.3 -0.5 21 3,988 -16
Oct02 020225 294.9 294.9 294.9 294.9 -0.5 164 3,264 +3
Dec02 020225 296.0 296.0 294.0 295.5 -0.4 364 13,739 +136
Total Volume and Open Interest 20,980 145,501 -2,079
Silver(CMX)
Mar02 020225 439.5 440.0 434.0 436.8 -3.0 4,478 22,733 -1,227
May02 020225 441.5 441.5 435.5 438.5 -2.9 2,462 23,228 +1,025
Jul02 020225 443.0 443.0 437.5 439.8 -2.8 204 8,679 +43
Sep02 020225 438.0 440.8 438.0 440.8 -3.1 0 1,783 -2
Dec02 020225 446.0 446.0 440.0 442.9 -2.8 77 7,063 +21
Total Volume and Open Interest 7,230 66,650 -137
Platinum(NYM)
Apr02 020225 476.0 479.5 476.0 477.5 +3.0 617 5,473 +53
Jul02 020225 469.5 469.5 469.0 469.0 +3.0 68 809 +29
Oct02 020225 464.0 464.0 464.0 464.0 +3.0 0 41 +0
Total Volume and Open Interest 685 6,323 +82
Palladium(NYME)
Mar02 020225 380.00 380.00 374.25 374.25 +4.45 90 644 -35
Jun02 020225 372.00 375.00 370.00 373.50 +5.45 71 629 +39
Sep02 020225 371.50 371.50 371.50 371.50 +5.45 0 17 +0
Total Volume and Open Interest 161 1,290 +4
Copper(CMX)
Mar02 020225 70.10 70.75 69.90 70.60 +0.60 10,711 27,060 -3,859
May02 020225 70.70 71.35 70.55 71.25 +0.65 5,767 18,485 +2,924
Jul02 020225 71.40 71.80 71.10 71.75 +0.65 571 8,337 -123
Sep02 020225 71.80 72.30 71.75 72.20 +0.65 393 8,312 +85
Dec02 020225 72.60 73.00 72.50 73.00 +0.70 236 7,239 +194
Total Volume and Open Interest 18,158 78,854 -810
DJIA Index(CBOT)
Mar02 020225 9985 10177 9970 10149 +159 25,437 37,447 +1,143
Jun02 020225 9985 10180 9985 10157 +159 491 3,375 -115
Sep02 020225 10168 10168 10168 10168 +157 0 76 +0
Dec02 020225 10000 10188 10000 10188 +154 3 123 +1
Total Volume and Open Interest 25,931 41,021 +1,029
S & P 500(CME)
Mar02 020225 1093.00 1113.50 1092.50 1109.60 +17.90 91,706 436,368 -10,765
Jun02 020225 1098.50 1114.80 1098.50 1111.80 +18.10 16,562 78,472 +11,537
Sep02 020225 1114.30 1114.30 1114.30 1114.30 +18.20 6 14,321 -5
Dec02 020225 1117.90 1117.90 1117.90 1117.90 +18.20 0 547 +0
Total Volume and Open Interest 108,277 529,887 +768
S & P 500 E-Mini(Globex)
Mar02 020225 1092.00 1113.50 1087.00 1109.50 +17.75 356,770 138,384 +9,253
Jun02 020225 1085.00 1113.25 1085.00 1111.75 +18.00 53 83 -18
Total Volume and Open Interest 356,823 138,467 +9,235
NASDAQ 100(CME)
Mar02 020225 1367.00 1417.00 1366.00 1407.00 +48.50 19,640 55,402 +109
Jun02 020225 1382.00 1417.00 1382.00 1414.00 +49.00 17 104 +16
Sep02 020225 1421.00 1421.00 1421.00 1421.00 +49.50      
Total Volume and Open Interest 19,657 55,506 +125
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020225 1360.0 1417.5 1354.0 1407.0 +48.5 210,300 99,915 +5,145
Jun02 020225 1398.5 1414.0 1390.0 1414.0 +49.0 3 24 +4
Total Volume and Open Interest 210,303 99,939 +5,149
NYSE Composite(NYBOT)
Mar02 020225 569.00 577.50 569.00 576.40 +6.50 1,781 3,703 -129
Jun02 020225 576.80 576.80 576.80 576.80 +6.70 0 420 +0
Sep02 020225 577.20 577.20 577.20 577.20 +6.90 0 210 +0
Total Volume and Open Interest 1,781 4,333 -129
S & P Midcap 400(CME)
Mar02 020225 497.50 504.00 497.50 503.00 +6.50 1,456 13,730 -6
Jun02 020225 504.35 504.35 504.35 504.35 +6.50 150 670 +150
Sep02 020225 508.35 508.35 508.35 508.35 +6.50      
Total Volume and Open Interest 1,606 14,400 +144
Russell 2000(CME)
Mar02 020225 466.50 469.00 464.00 468.00 +3.25 3,197 26,445 +808
Jun02 020225 468.00 469.00 468.00 469.00 +3.25 0 5 +0
Sep02 020225 471.00 471.00 471.00 471.00 +3.25      
Total Volume and Open Interest 3,197 26,450 +808
Value Line(KCBT)
Mar02 020225 1197.00 1208.00 1197.00 1207.75 +15.75 79 317 -40
Total Volume and Open Interest 79 317 -40
Nikkei 225(CME)
Mar02 020225 10400 10450 10350 10435 +50 930 15,590 -92
Jun02 020225 10350 10425 10350 10425 +50 6 130 +5
Total Volume and Open Interest 938 15,726 -85
Nikkei 225(SIMEX)
Mar02 020225 10380 10450 10270 10295 -25 20,975 92,693 +51
Jun02 020225 10250 10250 10250 10250 -25 111 3,934 +106
Sep02 020225 10245 10245 10245 10245 -25      
Total Volume and Open Interest 21,086 96,927 +157
CAC 40(MATIF)
Feb02 020225 4270.0 4375.0 4243.0 4307.0 +59.0 96,563 444,941 +19,248
Mar02 020225 4290.0 4374.5 4255.0 4317.5 +59.0 113 0 -199,159
Apr02 020225 4323.0 4323.0 4323.0 4323.0 +59.0 9,045 9,559 +9,029
Total Volume and Open Interest 139,051 733,319 +59,359
DAX Index(EUREX)
Mar02 020225 4785.5 4882.5 4736.5 4877.5 +124.5 61,662 170,161 -2,503
Jun02 020225 4822.0 4921.5 4792.5 4921.5 +125.5 4,098 21,610 +3,748
Sep02 020225 4882.0 4963.0 4882.0 4963.0 +124.5 254 2,663 +158
Total Volume and Open Interest 66,014 194,434 +1,403
FT-SE 100(LIFFE)
Mar02 020225 5060.00 5110.00 5032.50 5092.00 +57.00 29,382 416,190 -197
Jun02 020225 5060.50 5105.00 5051.00 5103.50 +57.50 499 38,963 -56
Sep02 020225 5096.50 5123.00 5096.50 5120.00 +57.00 335 4,213 +165
Total Volume and Open Interest 30,216 459,366 -88
SPI 200(SFE)
Mar02 020225 3425.0 3435.0 3415.0 3424.0 unch 11,100 129,359 +2,203
Jun02 020225 3447.0 3448.0 3434.0 3437.0 -1.0 10 1,909 -87
Sep02 020225 3447.0 3449.0 3446.0 3446.0 -1.0 40 609 +0
Total Volume and Open Interest 11,213 132,702 +2,179
GSCI(CME)
Mar02 020225 173.00 173.40 170.80 170.90 -3.50 186 20,676 -136
Apr02 020225 171.60 171.60 171.60 171.60 -3.15 0 2 +0
May02 020225 172.75 172.75 172.75 172.75 -3.15      
Total Volume and Open Interest 186 20,678 -136
Bridge CRB Index(NYBOT)
Apr02 020225 191.25 191.30 190.10 190.10 -1.60 20 327 +0
Jun02 020225 192.00 192.10 192.00 192.10 -1.60 0 113 +0
Aug02 020225 194.10 194.10 194.10 194.10 -1.60 0 50 +0
Total Volume and Open Interest 20 491 +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

Newsflash

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf