Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue February 26, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020226 436.00 438.75 435.50 436.75 unch 16,105 30,395 -6,941
May02 020226 440.00 442.75 439.50 441.00 +0.50 27,738 69,281 +958
Jul02 020226 445.00 447.25 444.25 445.25 +0.25 3,859 40,637 -217
Aug02 020226 445.00 447.50 444.75 445.50 +0.75 294 4,078 +102
Sep02 020226 446.00 448.00 445.50 447.00 +1.25 67 1,815 +10
Nov02 020226 450.00 452.75 450.00 451.75 +1.50 1,556 21,339 +129
Jan03 020226 457.00 458.50 457.00 458.50 +1.75 0 1,152 +0
Total Volume and Open Interest 49,663 169,659 -5,953
Soybean Meal(CBOT)
Mar02 020226 149.50 150.70 149.30 150.50 +1.40 7,659 15,674 -3,080
May02 020226 148.50 149.40 148.00 149.30 +1.20 7,824 38,938 +879
Jul02 020226 148.90 149.40 148.30 149.30 +0.90 2,303 30,443 -149
Aug02 020226 148.40 149.00 148.20 149.00 +0.80 172 10,089 +24
Sep02 020226 148.30 148.50 147.50 148.50 +0.70 128 8,581 +94
Oct02 020226 147.80 147.80 146.80 147.50 +0.60 19 6,095 +10
Dec02 020226 148.50 148.50 147.70 148.40 +0.50 928 18,359 -100
Jan03 020226 148.20 148.20 148.20 148.20 +0.40 37 1,704 +23
Total Volume and Open Interest 19,082 131,042 -2,291
Soybean Oil(CBOT)
Mar02 020226 15.69 15.70 15.51 15.53 -0.16 9,924 20,432 -6,278
May02 020226 15.89 15.93 15.74 15.75 -0.16 13,069 58,944 +3,547
Jul02 020226 16.13 16.16 15.97 16.00 -0.16 1,319 34,375 -60
Aug02 020226 16.25 16.25 16.10 16.11 -0.15 195 9,135 -71
Sep02 020226 16.38 16.38 16.23 16.23 -0.14 111 6,467 +12
Oct02 020226 16.49 16.56 16.35 16.35 -0.13 1 4,158 +1
Dec02 020226 16.75 16.79 16.62 16.62 -0.14 197 11,079 +43
Jan03 020226 16.77 16.77 16.77 16.77 -0.18 0 1,291 +0
Total Volume and Open Interest 24,816 150,936 -2,806
Canola(WCE)
Mar02 020226 335.5 336.2 334.5 335.5 +0.5 1,741 3,007 -938
May02 020226 336.0 338.5 336.0 337.5 +1.9 2,709 25,844 +236
Jul02 020226 336.2 339.0 336.2 337.8 +2.3 1,261 8,186 +368
Sep02 020226 326.5 326.5 326.5 326.5 -0.5 0 101 +0
Nov02 020226 326.0 328.0 325.8 326.3 +0.5 1,646 13,563 -379
Total Volume and Open Interest 7,357 50,701 -713
Corn(CBOT)
Mar02 020226 201.75 202.50 198.50 198.75 -3.25 73,401 83,128 -31,759
May02 020226 207.50 209.00 205.25 205.50 -2.75 69,952 171,827 +23,547
Jul02 020226 214.50 215.75 212.00 212.25 -2.50 14,996 98,164 +6,339
Sep02 020226 221.25 222.00 218.50 218.75 -2.75 3,339 29,042 +2,801
Dec02 020226 229.25 230.25 227.00 227.25 -2.50 10,630 60,594 +2,040
Mar03 020226 237.50 238.00 235.00 235.25 -2.25 837 8,280 +484
Total Volume and Open Interest 173,326 457,851 +3,523
Wheat(CBOT)
Mar02 020226 278.50 281.00 274.50 275.75 -2.50 19,252 30,460 -7,280
May02 020226 282.50 286.75 279.00 280.50 -2.75 15,330 46,689 +5,879
Jul02 020226 286.00 290.50 283.25 284.50 -2.25 5,459 28,759 +386
Sep02 020226 290.50 293.50 287.00 287.50 -1.50 179 4,988 +90
Dec02 020226 300.00 303.00 296.00 296.50 -3.00 963 8,055 +371
Total Volume and Open Interest 41,252 119,532 -555
Wheat(KCBT)
Mar02 020226 284.50 287.00 281.50 282.50 -2.00 9,389 12,672 -4,322
May02 020226 290.75 293.00 287.25 288.00 -3.25 6,356 26,151 +2,591
Jul02 020226 296.50 298.25 293.50 294.75 -1.25 3,751 17,510 +356
Sep02 020226 304.00 304.50 300.25 300.25 -3.25 36 2,924 +36
Dec02 020226 313.00 314.50 310.00 310.00 -2.75 523 4,625 +11
Total Volume and Open Interest 20,060 64,003 -1,323
Wheat(MGE)
Mar02 020226 294.75 295.50 292.00 293.25 -0.75 3,851 5,923 -1,713
May02 020226 304.00 304.00 301.50 302.00 -2.00 3,017 9,717 +391
Jul02 020226 310.50 310.75 308.50 309.00 -1.25 212 4,306 -76
Sep02 020226 317.50 317.50 315.50 316.00 unch 68 1,848 +54
Dec02 020226 326.00 326.00 325.50 326.00 unch 41 1,154 +7
Total Volume and Open Interest 7,189 23,063 -1,337
Oats(CBOT)
Mar02 020226 233.75 234.50 233.50 233.50 unch 2,744 4,824 -862
May02 020226 203.75 205.00 203.50 204.75 +1.75 1,632 4,108 +174
Jul02 020226 174.50 175.50 174.00 175.50 +1.50 76 1,639 +38
Sep02 020226 148.00 148.00 147.75 147.75 +0.50 28 211 +16
Total Volume and Open Interest 4,534 13,336 -621
Rough Rice(CBOT)
Mar02 020226 3.64 3.66 3.60 3.65 unch 826 2,905 -304
May02 020226 3.88 3.89 3.82 3.87 -0.01 983 2,422 +269
Jul02 020226 4.11 4.11 4.05 4.08 -0.02 54 555 -17
Sep02 020226 4.31 4.31 4.31 4.31 +0.01 6 176 +3
Total Volume and Open Interest 1,900 6,914 -44
Live Cattle(CME)
Feb02 020226 71.100 71.350 70.125 70.425 -0.825 1,118 1,439 -734
Apr02 020226 74.375 74.775 73.625 73.800 -0.750 4,303 44,585 -155
Jun02 020226 69.975 70.175 69.400 69.575 -0.475 1,634 22,036 -81
Aug02 020226 69.900 70.125 69.375 69.625 -0.375 1,258 12,972 -388
Oct02 020226 71.650 71.900 71.300 71.525 -0.200 854 7,733 +502
Dec02 020226 72.350 72.425 72.125 72.150 -0.200 98 2,460 +31
Total Volume and Open Interest 9,310 92,063 -786
Feeder Cattle(CME)
Mar02 020226 81.750 82.000 81.200 81.300 -0.350 610 5,112 +6
Apr02 020226 82.050 82.250 81.250 81.350 -0.650 802 4,926 +341
May02 020226 82.525 82.825 82.000 82.000 -0.525 334 3,367 +45
Aug02 020226 84.400 84.600 83.750 83.750 -0.625 117 1,978 +14
Sep02 020226 84.500 84.500 83.900 83.900 -0.550 13 326 -1
Oct02 020226 84.500 84.500 83.875 83.875 -0.575 7 299 +0
Nov02 020226 85.000 85.000 84.700 84.700 -0.250 1 153 -1
Total Volume and Open Interest 1,884 16,176 +404
Lean Hogs(CME)
Apr02 020226 58.650 58.675 58.400 58.650 -0.125 2,493 17,585 -342
May02 020226 65.800 65.900 65.550 65.650 -0.400 165 2,619 +63
Jun02 020226 65.650 65.900 65.525 65.675 -0.175 544 4,757 -37
Jul02 020226 62.125 62.325 62.050 62.250 -0.100 122 2,009 +43
Aug02 020226 60.025 60.025 59.700 59.925 -0.300 39 924 +2
Oct02 020226 51.100 51.400 51.050 51.400 +0.175 46 978 +14
Dec02 020226 49.100 49.350 49.100 49.275 +0.175 6 569 +3
Feb03 020226 50.700 50.750 50.700 50.750 +0.025 1 58 +1
Total Volume and Open Interest 3,416 29,499 -253
Pork Bellies(CME)
Mar02 020226 77.100 77.700 76.500 77.125 -0.725 381 933 -124
May02 020226 79.000 79.750 78.150 79.100 -0.600 442 1,633 +164
Jul02 020226 80.275 80.400 79.400 79.650 -0.625 15 204 +3
Aug02 020226 77.200 77.200 77.200 77.200 unch 1 26 +0
Feb03 020226 69.975 69.975 69.975 69.975 unch 5 4 +2
Total Volume and Open Interest 862 2,817 +27
Cocoa(NYBOT)
Mar02 020226 1480 1499 1480 1487 +23 32 695 -21
May02 020226 1465 1480 1462 1467 +18 3,256 33,517 -622
Jul02 020226 1460 1469 1455 1456 +17 541 14,537 +79
Sep02 020226 1443 1447 1433 1437 +18 224 9,432 -77
Dec02 020226 1387 1389 1377 1377 +13 9 10,003 +5
Mar03 020226 1332 1337 1327 1327 +13 88 10,230 -4
May03 020226 1317 1317 1317 1317 +17 22 4,381 +22
Total Volume and Open Interest 4,342 95,572 -458
Coffee "C"(NYBOT)
Mar02 020226 47.20 47.20 45.65 45.85 -1.20 362 2,505 -282
May02 020226 48.10 48.20 46.60 47.15 -1.15 5,829 33,197 -2,235
Jul02 020226 50.20 50.25 48.90 49.30 -1.00 2,199 13,589 +605
Sep02 020226 52.10 52.15 51.10 51.15 -1.00 466 7,404 -1
Dec02 020226 54.15 54.15 53.00 53.00 -1.00 208 4,797 -29
Mar03 020226 55.50 55.50 54.40 54.40 -0.90 126 3,010 +36
Total Volume and Open Interest 9,313 64,995 -1,878
Orange Juice(NYBOT)
Mar02 020226 93.25 94.30 92.50 93.95 +1.05 1,917 2,735 -1,118
May02 020226 91.00 91.50 90.20 91.40 +0.45 2,133 8,941 +349
Jul02 020226 89.90 90.30 89.50 90.25 -0.15 105 1,504 +13
Sep02 020226 89.45 89.45 89.45 89.45 -0.15 108 459 +7
Nov02 020226 89.25 89.45 89.25 89.45 -0.55 1 1,457 +0
Total Volume and Open Interest 4,455 15,652 -576
Sugar #11(NYBOT)
Mar02 020226 6.35 6.42 6.35 6.36 -0.01 23,288 18,328 -8,755
May02 020226 5.58 5.69 5.55 5.64 +0.04 17,564 87,449 +3,498
Jul02 020226 5.05 5.10 5.03 5.05 -0.01 2,796 43,784 +1,135
Oct02 020226 5.24 5.28 5.21 5.21 -0.04 1,832 29,387 +639
Mar03 020226 5.65 5.68 5.61 5.61 -0.04 472 11,438 +210
Total Volume and Open Interest 46,264 204,728 -3,134
London Cocoa(LCE)
Mar02 020226 1107 1126 1107 1120 +13 671 37,831 -268
May02 020226 1124 1145 1124 1138 +13 1,772 40,979 +273
Jul02 020226 1141 1161 1141 1156 +15 442 37,396 +215
Sep02 020226 1136 1141 1132 1136 +14 426 14,621 +244
Dec02 020226 1070 1075 1064 1067 +12 141 13,655 -10
Mar03 020226 1039 1042 1033 1036 +14 438 13,933 +339
May03 020226 1041 1042 1037 1037 +14 200 2,602 +200
Total Volume and Open Interest 4,105 166,916 +978
London Coffee(LCE)
Mar02 020226 438.00 448.00 429.00 441.00 -4.00 1,584 16,670 -495
May02 020226 449.00 455.00 436.00 447.00 -4.00 3,213 38,088 -462
Jul02 020226 455.00 465.00 445.00 455.00 -3.00 1,485 24,301 -13
Sep02 020226 467.00 474.00 456.00 464.00 -4.00 323 19,377 -62
Nov02 020226 475.00 484.00 468.00 473.00 -4.00 66 9,686 +13
Jan03 020226 479.00 497.00 476.00 481.00 -4.00 163 3,730 +31
Total Volume and Open Interest 7,267 113,178 -1,069
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020226 208.00 208.50 207.00 207.50 -0.20 973 19,025 +42
Aug02 020226 191.00 191.60 189.80 190.00 -0.50 379 15,871 -101
Oct02 020226 177.00 177.00 175.30 176.00 +1.00 138 8,148 +22
Dec02 020226 177.30 177.30 177.00 177.00 +1.00 0 1,909 +0
Total Volume and Open Interest 1,527 47,858 -7
Cotton(NYBOT)
Mar02 020226 34.30 34.90 34.30 34.70 +0.60 117 264 -188
May02 020226 35.61 36.20 35.60 35.92 +0.60 2,359 27,470 +2
Jul02 020226 37.20 37.65 37.20 37.49 +0.64 857 15,729 +180
Oct02 020226 39.95 39.95 39.85 39.85 +0.65 27 555 -5
Dec02 020226 40.75 41.20 40.70 40.96 +0.49 366 15,066 +160
Mar03 020226 42.70 42.70 42.48 42.48 +0.38 0 1,504 +0
Total Volume and Open Interest 3,726 62,827 +149
Lumber(CME)
Mar02 020226 297.0 302.9 295.0 301.0 +8.0 504 1,481 -9
May02 020226 304.0 310.9 302.6 308.6 +7.1 372 814 +56
Jul02 020226 306.2 310.0 305.0 309.9 +4.4 56 129 +22
Sep02 020226 306.2 308.9 305.4 308.9 +3.4 27 44 +15
Total Volume and Open Interest 967 2,481 +86
Crude Oil(NYM)
Apr02 020226 20.60 21.55 20.52 21.41 +0.93 67,270 135,564 +5,050
May02 020226 20.80 21.72 20.73 21.59 +0.90 22,915 57,561 +517
Jun02 020226 20.88 21.75 20.80 21.62 +0.86 9,456 40,431 +593
Jul02 020226 20.82 21.70 20.81 21.57 +0.83 1,817 22,795 -516
Aug02 020226 20.83 21.52 20.83 21.52 +0.80 722 17,663 -93
Sep02 020226 21.02 21.50 21.02 21.47 +0.77 1,276 17,475 -21
Oct02 020226 20.82 21.43 20.82 21.43 +0.74 620 12,820 -150
Nov02 020226 20.80 21.40 20.80 21.40 +0.72 90 10,443 -15
Dec02 020226 20.80 21.42 20.78 21.37 +0.70 4,225 38,170 +890
Jan03 020226 21.34 21.34 21.34 21.34 +0.68 433 13,233 +187
Total Volume and Open Interest 114,541 449,552 +7,758
Heating Oil(NYM)
Mar02 020226 53.10 55.50 52.80 55.18 +2.67 19,574 22,015 -2,634
Apr02 020226 53.20 55.75 53.00 55.38 +2.64 16,039 48,036 +1,700
May02 020226 53.30 55.60 53.10 55.53 +2.54 3,138 19,256 +1,187
Jun02 020226 53.95 56.10 53.95 55.88 +2.44 1,976 19,965 +102
Jul02 020226 55.00 56.38 54.65 56.38 +2.39 339 9,960 +154
Aug02 020226 55.65 57.20 55.50 57.13 +2.39 298 9,929 +55
Sep02 020226 56.70 58.05 56.50 57.98 +2.34 360 7,751 -125
Oct02 020226 56.90 58.88 56.90 58.88 +2.34 37 5,709 +1
Nov02 020226 57.80 59.80 57.60 59.73 +2.34 72 4,499 +46
Dec02 020226 58.40 60.55 58.40 60.48 +2.34 699 11,108 -156
Total Volume and Open Interest 42,917 174,939 +461
Unleaded Gas(NYM)
Mar02 020226 56.50 57.60 55.65 57.32 +1.09 21,858 18,154 -4,336
Apr02 020226 63.60 66.00 63.50 65.56 +2.00 18,568 41,713 +332
May02 020226 64.50 66.70 64.50 66.50 +1.97 3,454 21,831 +577
Jun02 020226 65.20 67.15 65.00 66.95 +1.92 2,347 18,013 +803
Jul02 020226 64.60 66.70 64.60 66.60 +1.92 1,346 12,759 +680
Aug02 020226 63.90 65.60 63.90 65.60 +1.92 612 12,524 +302
Sep02 020226 62.50 63.95 62.50 63.95 +1.92 50 11,578 +45
Oct02 020226 60.65 61.30 60.65 61.30 +1.92 65 681 +63
Total Volume and Open Interest 48,332 138,603 -1,534
Natural Gas(NYM)
Mar02 020226 2.360 2.410 2.340 2.388 +0.081 66,580 32,594 -6,966
Apr02 020226 2.390 2.410 2.360 2.389 +0.041 34,582 62,507 +6,096
May02 020226 2.460 2.470 2.430 2.449 +0.035 5,524 28,507 +247
Jun02 020226 2.520 2.530 2.490 2.509 +0.031 1,696 29,588 +92
Jul02 020226 2.575 2.590 2.555 2.564 +0.028 1,315 22,459 +59
Aug02 020226 2.630 2.635 2.600 2.614 +0.026 2,947 33,130 +920
Sep02 020226 2.630 2.650 2.605 2.624 +0.026 3,253 21,341 +1,513
Oct02 020226 2.660 2.685 2.640 2.659 +0.026 1,900 42,850 -242
Total Volume and Open Interest 134,118 501,845 +8,006
Brent Crude Oil(IPE)
Apr02 020226 19.85 21.06 19.85 20.86 +0.88 34,855 58,502 -3,080
May02 020226 19.99 20.98 19.90 20.79 +0.80 15,299 50,234 +367
Jun02 020226 19.85 20.75 19.80 20.62 +0.74 6,095 34,888 +884
Jul02 020226 19.74 20.60 19.74 20.50 +0.71 1,287 19,720 +378
Aug02 020226 19.80 20.58 19.80 20.47 +0.68 64 8,669 -42
Sep02 020226 19.76 20.46 19.76 20.46 +0.67 425 9,169 +250
Oct02 020226 19.98 20.44 19.98 20.44 +0.66 1 7,366 +0
Nov02 020226 20.41 20.41 20.41 20.41 +0.64 0 3,734 +0
Total Volume and Open Interest 61,897 246,059 -118
Gas Oil(IPE)
Mar02 020226 161.50 163.75 160.75 163.00 +1.25 11,658 31,971 -159
Apr02 020226 164.00 166.25 163.25 165.50 +1.25 5,163 26,300 +467
May02 020226 165.50 168.00 165.50 167.50 +0.75 1,193 9,925 +522
Jun02 020226 168.00 169.75 168.00 169.50 +0.50 1,073 23,157 +364
Jul02 020226 170.75 171.50 170.75 171.50 +0.50 135 5,270 +10
Aug02 020226 173.50 173.50 173.50 173.50 +0.50 10 5,070 -5
Sep02 020226 175.00 175.25 175.00 175.25 +0.25 0 6,110 +0
Oct02 020226 175.75 177.00 175.75 177.00 +0.25 0 6,329 +0
Total Volume and Open Interest 19,695 162,811 +1,622
US Dollar Index(NYBOT)
Mar02 020226 119.05 120.13 119.01 119.91 +0.70 342 7,871 -107
Jun02 020226 119.72 120.65 119.72 120.41 +0.69 83 2,380 +25
Sep02 020226 120.10 121.00 120.10 120.88 +0.69 2 7 +2
Total Volume and Open Interest 429 10,266 -78
Australian Dollar(IMM)
Mar02 020226 51.32 51.42 51.25 51.28 +0.02 1,877 20,272 -641
Jun02 020226 51.08 51.15 50.98 50.98 +0.02 56 842 +53
Sep02 020226 50.68 50.68 50.68 50.68 +0.02 0 3 +0
Total Volume and Open Interest 1,933 21,142 -588
British Pound(IMM)
Mar02 020226 142.36 142.62 141.18 141.46 -0.86 5,492 27,723 -1,837
Jun02 020226 141.78 141.80 140.52 140.80 -0.86 2,225 3,024 +2,203
Sep02 020226 140.06 140.06 140.06 140.06 -0.86 0 2 +0
Total Volume and Open Interest 7,717 30,749 +366
Canadian Dollar(IMM)
Mar02 020226 62.26 62.30 62.00 62.11 -0.37 7,324 64,600 +267
Jun02 020226 62.25 62.27 62.00 62.07 -0.37 550 6,354 +481
Sep02 020226 62.21 62.23 62.00 62.06 -0.37 179 1,808 +30
Dec02 020226 62.18 62.18 62.00 62.07 -0.37 132 1,216 +56
Total Volume and Open Interest 8,216 74,123 +845
Japanese Yen(IMM)
Mar02 020226 74.67 74.72 74.30 74.34 -0.38 3,747 99,166 -381
Jun02 020226 75.06 75.06 74.65 74.69 -0.38 61 21,756 +26
Sep02 020226 75.15 75.15 75.00 75.09 -0.38 0 109 +0
Total Volume and Open Interest 3,808 121,449 -355
Swiss Franc(IMM)
Mar02 020226 58.81 59.04 58.37 58.54 -0.37 6,210 42,751 -474
Jun02 020226 58.86 59.01 58.42 58.57 -0.37 96 860 +51
Sep02 020226 58.92 58.92 58.63 58.63 -0.37 0 4 +0
Total Volume and Open Interest 6,306 43,650 -423
EuroFX(IMM)
Mar02 020226 86.70 87.05 86.08 86.31 -0.51 17,853 101,572 -4,178
Jun02 020226 86.42 86.71 85.82 86.00 -0.51 347 6,387 +227
Sep02 020226 86.24 86.24 85.60 85.74 -0.51 2 149 +1
Total Volume and Open Interest 18,202 108,360 -3,950
Mexican Peso(IMM)
Mar02 020226 10990.0 11005.0 10930.0 10945.0 -47.0 4,975 35,721 +1,850
Jun02 020226 10820.0 10830.0 10767.0 10767.0 -53.0 945 3,702 +316
Total Volume and Open Interest 5,920 41,196 +2,166
30-Year T-Bonds(CBOT)
Mar02 020226 104~15 104~20 103~17 103~21 -0~26 184,336 368,563 -33,917
Jun02 020226 103~10 103~15 102~11 102~16 -0~26 65,192 171,853 +33,410
Sep02 020226 102~00 102~13 101~13 101~14 -0~26 1,987 24,264 +1,538
Total Volume and Open Interest 251,515 564,867 +1,031
Municipal Bonds(CBOT)
Mar02 020226 105~09 105~11 104~21 104~23 -0~15 512 6,572 -141
Jun02 020226 104~00 104~00 103~12 103~12 -0~17 121 548 +112
Total Volume and Open Interest 633 7,120 -29
10-Year T-Notes(CBOT)
Mar02 020226 107~075 107~130 106~210 106~240 -0~155 288,876 455,766 -89,499
Jun02 020226 105~285 106~020 105~105 105~135 -0~155 121,752 249,337 +70,806
Total Volume and Open Interest 410,628 705,105 -18,693
5-Year T-Notes(CBOT)
Mar02 020226 107~085 107~135 106~295 106~315 -0~095 76,861 391,968 -52,762
Jun02 020226 106~115 106~155 105~315 106~010 -0~100 43,834 199,266 +24,680
Total Volume and Open Interest 120,695 591,234 -28,082
2 Year T-Notes(CBOT)
Mar02 020226 105~024 105~033 105~008 105~012 -0~012 12,091 80,555 -6,842
Jun02 020226 104~052 104~057 104~033 104~036 -0~016 9,308 25,374 +5,657
Total Volume and Open Interest 21,399 105,929 -1,185
3-Mth T-Bills(IMM)
Mar02 020226 98.24 98.24 98.23 98.23 0.00 2 755 -1
Total Volume and Open Interest 4 757 +1
Eurodollars(IMM)
Mar02 020226 98.050 98.065 98.040 98.050 unch 43,072 774,096 -5,922
Jun02 020226 97.750 97.795 97.730 97.745 -0.010 77,509 689,561 +613
Sep02 020226 97.315 97.360 97.275 97.295 -0.025 116,704 643,998 +972
Dec02 020226 96.790 96.825 96.710 96.735 -0.060 89,741 779,267 +985
Mar03 020226 96.260 96.290 96.170 96.185 -0.080 31,711 406,548 -2,402
Jun03 020226 95.750 95.790 95.660 95.675 -0.085 20,527 265,680 +2,359
Sep03 020226 95.375 95.410 95.275 95.290 -0.095 11,958 231,779 -1,246
Dec03 020226 95.040 95.080 94.955 94.960 -0.090 9,632 160,099 -548
Mar04 020226 94.830 94.865 94.745 94.760 -0.075 5,334 118,105 +932
Jun04 020226 94.615 94.655 94.540 94.550 -0.070 3,611 117,892 -317
Sep04 020226 94.440 94.460 94.375 94.380 -0.060 3,757 104,272 -383
Dec04 020226 94.230 94.260 94.180 94.195 -0.050 3,482 79,544 +408
Total Volume and Open Interest 440,957 4,969,045 -11,231
3-Mth Euro-Yen(IMM)
Mar02 020226 99.85 99.85 99.84 99.85 +0.01 666 13,372 +460
Jun02 020226 99.85 99.86 99.85 99.86 +0.01 337 11,974 -56
Sep02 020226 99.82 99.82 99.82 99.82 unch 31 2,744 -3
Dec02 020226 99.80 99.80 99.80 99.80 unch 1 2,228 +60
Mar03 020226 99.76 99.76 99.76 99.76 unch 12 2,289 -4
Jun03 020226 99.74 99.74 99.74 99.74 unch 0 1,838 +0
Sep03 020226 99.69 99.70 99.69 99.70 unch 0 1,180 +0
Dec03 020226 99.63 99.63 99.63 99.63 -0.02 0 128 +0
Mar04 020226 99.53 99.53 99.53 99.53 -0.05 0 338 +0
Jun04 020226 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 1,047 36,154 +457
3-Mth Euro-Yen(SIMEX)
Mar02 020226 99.83 99.84 99.83 99.84 +0.00 10,044 82,723 +1,817
Jun02 020226 99.85 99.85 99.84 99.85 +0.00 9,186 95,425 -1,907
Sep02 020226 99.82 99.82 99.81 99.82 +0.00 12,803 37,741 +7,801
Dec02 020226 99.79 99.79 99.79 99.79 +0.00 1,649 20,533 +716
Mar03 020226 99.75 99.75 99.75 99.75 +0.00 2,818 26,092 +1,395
Jun03 020226 99.74 99.75 99.74 99.74 +0.00 27 25,874 -2
Sep03 020226 99.68 99.69 99.68 99.69 +0.01 50 16,739 +50
Dec03 020226 99.61 99.62 99.61 99.62 unch 0 6,244 +0
Total Volume and Open Interest 36,677 327,901 +9,920
German Euro-Bund(EUREX)
Mar02 020226 107.56 107.68 107.29 107.36 -0.19 428,145 711,815 +8,188
Jun02 020226 106.90 106.97 106.63 106.68 -0.19 8,187 39,287 +4,916
Sep02 020226 106.36 106.36 106.36 106.36 -0.19 2,235 854 +0
Total Volume and Open Interest 438,567 751,956 +13,104
German Euro-Bobl(EUREX)
Mar02 020226 106.27 106.35 106.02 106.11 -0.12 276,753 430,030 -11,022
Jun02 020226 105.51 105.59 105.31 105.38 -0.11 12,478 42,308 +9,565
Sep02 020226 105.10 105.10 105.10 105.10 -0.12 5,933 760 +0
Total Volume and Open Interest 295,164 473,098 -1,457
Long Gilt(LIFFE)
Mar02 020226 114~09 114~13 113~28 114~05 -0~08 32,020 52,038 -7,318
Jun02 020226 113~11 113~13 112~30 113~06 -0~08 14,259 16,424 +10,304
Total Volume and Open Interest 46,279 68,462 +2,986
3-Mth Short Sterling(LIFFE)
Mar02 020226 95.89 95.92 95.89 95.90 unch 17,764 0 +0
Jun02 020226 95.61 95.68 95.59 95.64 +0.01 20,704 0 +0
Sep02 020226 95.30 95.36 95.27 95.32 unch 25,014 0 +0
Total Volume and Open Interest 86,690    
3-Mth Euribor(LIFFE)
Mar02 020226 96.630 96.640 96.620 96.640 +0.005 33,020 557,961 -225
Jun02 020226 96.540 96.575 96.515 96.560 +0.010 47,712 496,410 -2,125
Sep02 020226 96.365 96.390 96.310 96.360 -0.005 45,937 385,277 +558
Total Volume and Open Interest 195,769 2,251,732 +3,640
3-Mth Aus T-Bills(SFE)
Mar02 020226 95.66 95.66 95.65 95.66 -0.01 2,950 115,614 -6,045
Jun02 020226 95.39 95.39 95.37 95.38 -0.04 4,671 126,093 -8,350
Sep02 020226 95.07 95.08 95.05 95.07 -0.04 1,948 47,800 -5,161
Dec02 020226 94.72 94.73 94.70 94.71 -0.05 726 32,868 -3,408
Mar03 020226 94.38 94.38 94.38 94.38 -0.05 50 14,314 -1,318
Jun03 020226 94.12 94.12 94.12 94.12 -0.05 81 11,439 -574
Sep03 020226 93.93 93.93 93.93 93.93 -0.05 92 12,017 -1,262
Dec03 020226 93.80 93.80 93.79 93.79 -0.06 101 5,693 -273
Mar04 020226 93.74 93.74 93.74 93.74 -0.05 10 3,185 -15
Jun04 020226 93.71 93.71 93.71 93.71 -0.05 0 1,868 +0
Total Volume and Open Interest 10,629 373,573 -26,610
10-Year Aus T-Bonds(SFE)
Mar02 020226 94.04 94.06 94.01 94.04 -0.04 2,238 144,566 -1,868
Jun02 020226 93.96 93.96 93.96 93.96 -0.04 4 0 +0
Total Volume and Open Interest 10,823 146,434 -8,355
3-Year Aus T-Bonds(SFE)
Mar02 020226 94.50 94.51 94.48 94.51 -0.04 31,759 384,283 -44,616
Jun02 020226 94.35 94.35 94.35 94.35 -0.04 200 200 +200
Total Volume and Open Interest 31,959 384,483 -44,416
Gold(CMX)
Feb02 020226 294.0 298.0 293.2 298.0 +5.3 151 81 -105
Apr02 020226 293.6 298.5 293.0 298.2 +5.3 17,410 89,854 -1,472
Jun02 020226 294.1 299.5 294.1 299.0 +5.3 1,396 13,735 +38
Aug02 020226 294.5 300.5 294.5 299.6 +5.3 69 3,984 -4
Oct02 020226 300.2 300.2 300.2 300.2 +5.3 68 3,315 +51
Dec02 020226 296.5 301.0 296.0 300.8 +5.3 537 13,251 -488
Total Volume and Open Interest 20,375 144,003 -1,498
Silver(CMX)
Mar02 020226 437.0 444.0 436.5 442.3 +5.5 10,633 17,542 -5,191
May02 020226 438.5 446.0 438.5 444.3 +5.8 6,355 25,921 +2,693
Jul02 020226 441.0 447.0 441.0 445.9 +6.1 743 9,121 +442
Sep02 020226 447.1 447.1 447.1 447.1 +6.3 36 1,813 +30
Dec02 020226 446.0 452.0 446.0 449.3 +6.4 84 7,067 +4
Total Volume and Open Interest 17,854 64,630 -2,020
Platinum(NYM)
Apr02 020226 478.5 483.0 478.0 481.6 +4.1 291 5,662 +189
Jul02 020226 472.0 473.0 472.0 472.6 +3.6 9 814 +5
Oct02 020226 467.6 467.6 467.6 467.6 +3.6 0 41 +0
Total Volume and Open Interest 300 6,517 +194
Palladium(NYME)
Mar02 020226 375.00 380.00 375.00 379.65 +5.40 252 442 -202
Jun02 020226 374.00 379.00 374.00 378.65 +5.15 261 777 +148
Sep02 020226 376.65 376.65 376.65 376.65 +5.15 0 17 +0
Total Volume and Open Interest 513 1,236 -54
Copper(CMX)
Mar02 020226 70.90 71.10 70.00 70.15 -0.45 10,394 24,867 -2,193
May02 020226 71.60 71.75 70.70 70.85 -0.40 6,378 22,369 +3,884
Jul02 020226 72.10 72.10 71.35 71.35 -0.40 262 8,356 +19
Sep02 020226 72.10 72.10 71.80 71.80 -0.40 11 8,323 +11
Dec02 020226 73.20 73.20 72.60 72.60 -0.40 66 7,280 +41
Total Volume and Open Interest 18,988 81,833 +2,979
DJIA Index(CBOT)
Mar02 020226 10150 10190 10025 10100 -49 23,764 37,548 +101
Jun02 020226 10165 10195 10040 10108 -49 219 3,717 +342
Sep02 020226 10185 10185 10115 10120 -48 0 76 +0
Dec02 020226 10090 10143 10090 10143 -45 7 128 +5
Total Volume and Open Interest 23,990 41,469 +448
S & P 500(CME)
Mar02 020226 1110.50 1115.50 1100.50 1107.90 -1.70 79,951 431,178 -5,190
Jun02 020226 1113.00 1117.00 1104.00 1110.00 -1.80 13,414 86,159 +7,687
Sep02 020226 1112.60 1112.60 1112.60 1112.60 -1.70 120 14,321 +0
Dec02 020226 1116.40 1116.40 1116.40 1116.40 -1.50 0 549 +2
Total Volume and Open Interest 93,487 532,385 +2,498
S & P 500 E-Mini(Globex)
Mar02 020226 1109.25 1116.00 1100.50 1108.00 -1.50 285,520 135,444 -2,940
Jun02 020226 1112.00 1117.75 1105.25 1110.00 -1.75 64 94 +11
Total Volume and Open Interest 285,584 135,538 -2,929
NASDAQ 100(CME)
Mar02 020226 1417.00 1425.00 1382.00 1403.00 -4.00 19,438 53,316 -2,086
Jun02 020226 1421.00 1421.00 1410.00 1410.00 -4.00 15 105 +1
Sep02 020226 1417.00 1417.00 1417.00 1417.00 -4.00      
Total Volume and Open Interest 19,453 53,421 -2,085
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020226 1407.5 1425.0 1382.5 1403.0 -4.0 188,429 104,629 +4,714
Jun02 020226 1427.0 1427.0 1393.0 1410.0 -4.0 15 20 -4
Total Volume and Open Interest 188,444 104,649 +4,710
NYSE Composite(NYBOT)
Mar02 020226 577.00 579.00 573.25 576.25 -0.15 500 3,350 -353
Jun02 020226 578.00 578.00 576.85 576.85 +0.05 10 427 +7
Sep02 020226 577.45 577.45 577.45 577.45 +0.25 0 210 +0
Total Volume and Open Interest 510 3,987 -346
S & P Midcap 400(CME)
Mar02 020226 504.50 508.00 500.50 506.10 +3.10 1,178 13,628 -102
Jun02 020226 507.45 507.45 507.45 507.45 +3.10 100 770 +100
Sep02 020226 511.45 511.45 511.45 511.45 +3.10      
Total Volume and Open Interest 1,278 14,398 -2
Russell 2000(CME)
Mar02 020226 469.50 473.00 465.50 470.85 +2.85 2,473 26,440 -5
Jun02 020226 471.70 471.70 471.70 471.70 +2.70 1 6 +1
Sep02 020226 473.70 473.70 473.70 473.70 +2.70      
Total Volume and Open Interest 2,474 26,446 -4
Value Line(KCBT)
Mar02 020226 1210.00 1219.50 1198.00 1215.00 +7.25 56 349 +32
Total Volume and Open Interest 56 349 +32
Nikkei 225(CME)
Mar02 020226 10300 10320 10220 10300 -135 2,416 15,536 -54
Jun02 020226 10270 10290 10270 10290 -135 13 131 +1
Total Volume and Open Interest 2,429 15,673 -53
Nikkei 225(SIMEX)
Mar02 020226 10430 10455 10165 10235 -60 15,725 94,617 +1,924
Jun02 020226 10260 10260 10160 10190 -60 3,054 6,984 +3,050
Sep02 020226 10185 10185 10185 10185 -60      
Total Volume and Open Interest 18,779 101,901 +4,974
CAC 40(MATIF)
Feb02 020226 4355.0 4389.0 4331.0 4343.0 +36.0 68,465 411,900 -33,041
Mar02 020226 4365.0 4398.0 4342.5 4354.0 +36.5 137 0 +0
Apr02 020226 4353.5 4378.0 4350.0 4359.0 +36.0 2,558 10,585 +1,026
Total Volume and Open Interest 89,508 713,790 -19,529
DAX Index(EUREX)
Mar02 020226 4888.0 4945.5 4868.5 4910.5 +33.0 57,674 167,996 -2,165
Jun02 020226 4938.0 4986.0 4916.0 4955.0 +33.5 813 21,956 +346
Sep02 020226 4974.5 5030.0 4974.5 4998.0 +35.0 77 2,683 +20
Total Volume and Open Interest 58,564 192,635 -1,799
FT-SE 100(LIFFE)
Mar02 020226 5130.00 5146.00 5097.50 5127.00 +35.00 25,508 416,488 +298
Jun02 020226 5120.00 5156.50 5111.50 5139.00 +35.50 144 38,975 +12
Sep02 020226 5140.50 5166.00 5130.00 5157.00 +37.00 20 4,233 +20
Total Volume and Open Interest 25,672 459,696 +330
SPI 200(SFE)
Mar02 020226 3441.0 3443.0 3421.0 3423.0 -1.0 6,745 128,974 -385
Jun02 020226 3455.0 3455.0 3436.0 3436.0 -1.0 146 2,005 +96
Sep02 020226 3456.0 3456.0 3446.0 3446.0 unch 110 659 +50
Total Volume and Open Interest 7,018 132,480 -222
GSCI(CME)
Mar02 020226 171.50 174.20 171.30 174.10 +3.20 38 20,665 -11
Apr02 020226 175.10 175.10 175.10 175.10 +3.50 0 2 +0
May02 020226 175.50 175.50 175.50 175.50 +2.75      
Total Volume and Open Interest 38 20,667 -11
Bridge CRB Index(NYBOT)
Apr02 020226 190.20 191.00 190.10 190.75 +0.65 32 334 +7
Jun02 020226 192.75 192.75 192.75 192.75 +0.65 1 113 +0
Aug02 020226 194.75 194.75 194.75 194.75 +0.65 0 50 +0
Total Volume and Open Interest 33 498 +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

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