Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed February 27, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020227 437.00 444.75 436.50 442.75 +6.00 22,129 26,079 -4,316
May02 020227 441.50 449.50 441.25 447.50 +6.50 27,694 69,435 +154
Jul02 020227 446.50 453.50 446.00 451.25 +6.00 3,724 41,501 +864
Aug02 020227 447.50 454.00 447.00 451.75 +6.25 315 4,148 +70
Sep02 020227 448.00 454.50 448.00 454.00 +7.00 233 1,860 +45
Nov02 020227 452.50 459.00 452.00 458.50 +6.75 1,263 21,647 +308
Jan03 020227 459.00 465.50 459.00 465.50 +7.00 2 1,154 +2
Total Volume and Open Interest 55,383 166,796 -2,863
Soybean Meal(CBOT)
Mar02 020227 150.50 155.40 150.30 154.60 +4.10 9,314 12,147 -3,527
May02 020227 149.30 154.00 149.20 153.60 +4.30 9,737 41,306 +2,368
Jul02 020227 149.50 153.90 149.30 153.50 +4.20 3,503 30,929 +486
Aug02 020227 149.50 153.40 149.50 152.90 +3.90 259 10,081 -8
Sep02 020227 148.70 153.00 148.70 152.10 +3.60 452 8,762 +181
Oct02 020227 148.00 151.30 148.00 151.10 +3.60 11 6,086 -9
Dec02 020227 148.60 152.70 148.50 152.30 +3.90 1,536 18,605 +246
Jan03 020227 149.80 152.70 149.80 152.60 +4.40 11 1,694 -10
Total Volume and Open Interest 24,838 130,784 -258
Soybean Oil(CBOT)
Mar02 020227 15.55 15.58 15.22 15.32 -0.21 14,484 15,524 -4,908
May02 020227 15.78 15.81 15.43 15.55 -0.20 12,609 61,866 +2,922
Jul02 020227 16.02 16.04 15.70 15.80 -0.20 7,276 36,971 +2,596
Aug02 020227 16.15 16.15 15.85 15.87 -0.24 663 9,188 +53
Sep02 020227 16.30 16.30 16.00 16.02 -0.21 1,636 7,053 +586
Oct02 020227 16.40 16.40 16.10 16.13 -0.22 2,813 5,955 +1,797
Dec02 020227 16.66 16.68 16.40 16.47 -0.15 2,713 12,607 +1,528
Jan03 020227 16.70 16.70 16.70 16.70 -0.07 0 1,291 +0
Total Volume and Open Interest 42,194 155,510 +4,574
Canola(WCE)
Mar02 020227 335.5 337.8 335.2 336.6 +1.1 1,611 2,226 -781
May02 020227 338.4 341.1 338.0 340.0 +2.5 3,817 26,828 +984
Jul02 020227 338.5 340.5 338.5 339.8 +2.0 954 8,579 +393
Sep02 020227 327.5 327.5 327.5 327.5 +1.0 0 101 +0
Nov02 020227 329.0 329.0 326.2 326.2 -0.1 1,628 13,605 +42
Total Volume and Open Interest 8,010 51,339 +638
Corn(CBOT)
Mar02 020227 198.75 200.25 198.75 199.75 +1.00 62,296 55,219 -27,909
May02 020227 206.00 207.25 205.75 207.00 +1.50 61,232 186,449 +14,622
Jul02 020227 213.00 214.25 212.50 213.75 +1.50 13,849 103,087 +4,923
Sep02 020227 220.00 221.00 219.50 220.50 +1.75 2,838 30,326 +1,284
Dec02 020227 228.00 229.50 227.50 229.25 +2.00 7,081 61,575 +981
Mar03 020227 235.50 238.00 235.50 237.50 +2.25 787 8,487 +207
Total Volume and Open Interest 148,473 452,204 -5,647
Wheat(CBOT)
Mar02 020227 275.50 276.75 271.00 271.50 -4.25 23,218 18,492 -11,968
May02 020227 279.75 281.50 278.00 279.50 -1.00 27,341 54,308 +7,619
Jul02 020227 283.50 285.50 282.50 283.50 -1.00 5,946 29,837 +1,078
Sep02 020227 287.50 289.50 287.00 287.25 -0.25 317 5,080 +92
Dec02 020227 296.50 299.00 295.50 297.50 +1.00 1,037 8,475 +420
Total Volume and Open Interest 57,872 116,781 -2,751
Wheat(KCBT)
Mar02 020227 282.00 282.50 279.50 280.25 -2.25 7,635 8,647 -4,025
May02 020227 288.00 289.00 286.50 288.00 unch 6,929 27,807 +1,656
Jul02 020227 294.50 295.50 293.00 294.00 -0.75 1,642 18,011 +501
Sep02 020227 301.25 301.25 299.25 299.25 -1.00 146 2,915 -9
Dec02 020227 311.00 311.00 308.75 310.25 +0.25 186 4,668 +43
Total Volume and Open Interest 16,639 62,233 -1,770
Wheat(MGE)
Mar02 020227 292.00 293.00 289.50 290.25 -3.00 4,526 3,568 -2,355
May02 020227 301.25 302.00 298.50 299.00 -3.00 4,349 10,862 +1,145
Jul02 020227 309.50 309.50 306.00 307.00 -2.00 387 4,223 -83
Sep02 020227 316.00 316.00 312.75 313.00 -3.00 21 1,846 -2
Dec02 020227 326.00 326.00 321.50 322.00 -4.00 4 1,155 +1
Total Volume and Open Interest 9,287 21,769 -1,294
Oats(CBOT)
Mar02 020227 231.00 232.50 228.25 231.00 -2.50 1,811 3,195 -1,629
May02 020227 204.50 204.75 201.25 204.00 -0.75 1,647 4,756 +648
Jul02 020227 175.00 175.00 173.25 175.00 -0.50 349 1,694 +55
Sep02 020227 147.50 147.50 145.00 145.75 -2.00 97 234 +23
Total Volume and Open Interest 4,035 12,468 -868
Rough Rice(CBOT)
Mar02 020227 3.63 3.64 3.50 3.51 -0.14 1,180 2,250 -655
May02 020227 3.85 3.87 3.75 3.76 -0.11 1,031 2,968 +546
Jul02 020227 4.09 4.09 3.97 3.97 -0.11 75 592 +37
Sep02 020227 4.29 4.29 4.25 4.25 -0.06 0 176 +0
Total Volume and Open Interest 2,325 6,875 -39
Live Cattle(CME)
Feb02 020227 70.900 71.425 70.700 70.850 +0.425 1,289 826 -613
Apr02 020227 74.000 74.875 73.900 74.475 +0.675 9,019 43,163 -1,422
Jun02 020227 69.600 70.250 69.550 69.875 +0.300 3,215 22,118 +82
Aug02 020227 69.650 70.125 69.525 69.775 +0.150 931 13,271 +299
Oct02 020227 71.450 72.050 71.450 71.750 +0.225 457 7,929 +196
Dec02 020227 72.300 72.475 72.175 72.300 +0.150 121 2,523 +63
Total Volume and Open Interest 15,058 90,680 -1,383
Feeder Cattle(CME)
Mar02 020227 81.450 82.100 81.400 81.825 +0.525 1,443 4,599 -513
Apr02 020227 81.450 82.150 81.400 81.875 +0.525 2,068 5,225 +299
May02 020227 82.050 82.750 81.975 82.600 +0.600 638 3,388 +21
Aug02 020227 83.950 84.450 83.950 84.325 +0.575 254 1,973 -5
Sep02 020227 84.250 84.400 84.200 84.400 +0.500 15 330 +4
Oct02 020227 84.050 84.450 84.050 84.400 +0.525 12 305 +6
Nov02 020227 84.650 84.900 84.600 84.900 +0.200 4 157 +4
Total Volume and Open Interest 4,434 15,992 -184
Lean Hogs(CME)
Apr02 020227 58.700 60.050 58.700 59.725 +1.075 3,348 17,512 -73
May02 020227 66.000 67.000 65.900 66.675 +1.025 169 2,632 +13
Jun02 020227 65.800 66.825 65.800 66.650 +0.975 775 4,805 +48
Jul02 020227 62.250 63.150 62.250 62.950 +0.700 148 2,030 +21
Aug02 020227 60.075 60.800 60.050 60.800 +0.875 75 958 +34
Oct02 020227 51.400 52.100 51.350 52.000 +0.600 50 990 +12
Dec02 020227 49.300 49.750 49.300 49.400 +0.125 38 594 +25
Feb03 020227 51.000 51.200 51.000 51.200 +0.450 12 70 +12
Total Volume and Open Interest 4,615 29,591 +92
Pork Bellies(CME)
Mar02 020227 78.000 80.125 78.000 80.125 +3.000 359 824 -109
May02 020227 80.000 82.100 80.000 82.100 +3.000 389 1,735 +102
Jul02 020227 81.000 82.650 81.000 82.650 +3.000 35 214 +10
Aug02 020227 80.200 80.200 80.200 80.200 +3.000 0 26 +0
Feb03 020227 71.500 71.500 71.500 71.500 +1.525 0 4 +0
Total Volume and Open Interest 783 2,804 -13
Cocoa(NYBOT)
Mar02 020227 1480 1488 1462 1465 -22 104 621 -74
May02 020227 1451 1469 1440 1445 -22 4,905 33,087 -430
Jul02 020227 1435 1458 1433 1436 -20 702 14,727 +190
Sep02 020227 1423 1435 1413 1417 -20 1,192 9,307 -125
Dec02 020227 1375 1375 1357 1357 -20 1,123 10,490 +487
Mar03 020227 1295 1307 1295 1307 -20 956 10,338 +108
May03 020227 1295 1295 1295 1295 -22 76 4,396 +15
Total Volume and Open Interest 9,218 95,749 +177
Coffee "C"(NYBOT)
Mar02 020227 45.50 45.75 44.60 44.65 -1.20 488 2,108 -397
May02 020227 47.25 47.40 46.15 46.35 -0.80 7,511 32,945 -252
Jul02 020227 49.60 49.60 48.30 48.50 -0.80 1,497 13,714 +125
Sep02 020227 51.50 51.50 50.25 50.35 -0.80 550 7,599 +195
Dec02 020227 53.50 53.50 52.10 52.10 -0.90 398 4,923 +126
Mar03 020227 54.55 54.55 53.45 53.45 -0.95 97 3,067 +57
Total Volume and Open Interest 10,681 64,937 -58
Orange Juice(NYBOT)
Mar02 020227 93.80 93.95 92.95 93.50 -0.45 1,422 2,002 -733
May02 020227 91.40 91.45 90.70 91.45 +0.05 2,019 9,376 +435
Jul02 020227 90.10 90.40 89.75 90.40 +0.15 232 1,622 +118
Sep02 020227 89.75 90.00 89.55 89.55 +0.10 0 459 +0
Nov02 020227 90.25 90.25 89.80 89.85 +0.40 1 1,456 -1
Total Volume and Open Interest 3,724 15,516 -136
Sugar #11(NYBOT)
Mar02 020227 6.35 6.35 5.80 5.89 -0.47 16,703 12,481 -5,847
May02 020227 5.62 5.68 5.31 5.37 -0.27 14,367 91,541 +4,092
Jul02 020227 5.06 5.07 4.86 4.86 -0.19 2,530 44,312 +528
Oct02 020227 5.23 5.25 5.03 5.03 -0.18 1,124 29,387 +0
Mar03 020227 5.64 5.64 5.35 5.40 -0.21 537 11,714 +276
Total Volume and Open Interest 35,311 203,819 -909
London Cocoa(LCE)
Mar02 020227 1117 1119 1104 1110 -10 1,484 37,356 -475
May02 020227 1132 1138 1123 1130 -8 3,221 41,322 +343
Jul02 020227 1150 1155 1141 1147 -9 662 37,771 +375
Sep02 020227 1130 1132 1120 1125 -11 175 14,624 +3
Dec02 020227 1057 1063 1055 1059 -8 345 13,722 +67
Mar03 020227 1028 1032 1024 1026 -10 416 14,261 +328
May03 020227 1030 1032 1024 1024 -13 112 2,712 +110
Total Volume and Open Interest 6,417 167,669 +753
London Coffee(LCE)
Mar02 020227 432.00 445.00 428.00 440.00 -1.00 2,969 15,290 -1,380
May02 020227 444.00 452.00 436.00 446.00 -1.00 6,070 39,220 +1,132
Jul02 020227 450.00 458.00 444.00 453.00 -2.00 1,741 23,969 -332
Sep02 020227 460.00 466.00 452.00 461.00 -3.00 112 19,349 -28
Nov02 020227 473.00 473.00 461.00 468.00 -5.00 14 9,694 +8
Jan03 020227 476.00 476.00 476.00 476.00 -5.00 8 3,729 -1
Total Volume and Open Interest 10,964 112,577 -601
London Sugar(LCE)
Mar02 020213 234.80 235.80 229.00 233.70 +0.20 6,836 5,583 -2,862
May02 020227 207.00 208.30 201.00 202.60 -4.90 1,186 18,960 -65
Aug02 020227 189.80 190.30 185.00 185.10 -4.90 331 15,794 -77
Oct02 020227 177.00 177.00 171.00 171.80 -4.20 230 8,297 +149
Dec02 020227 172.00 173.70 172.00 172.80 -4.20 6 1,908 -1
Total Volume and Open Interest 1,919 47,980 +122
Cotton(NYBOT)
Mar02 020227 35.25 35.60 35.00 35.10 +0.40 98 207 -57
May02 020227 36.02 36.35 36.02 36.10 +0.18 3,480 27,496 +26
Jul02 020227 37.65 37.85 37.55 37.61 +0.12 793 15,839 +110
Oct02 020227 40.10 40.10 39.92 39.95 +0.10 10 555 +0
Dec02 020227 41.20 41.40 41.10 41.10 +0.14 848 15,138 +72
Mar03 020227 42.60 42.60 42.60 42.60 +0.12 247 1,504 +0
Total Volume and Open Interest 5,476 62,978 +151
Lumber(CME)
Mar02 020227 304.7 306.0 293.2 302.0 +1.0 442 1,567 +86
May02 020227 310.6 310.6 301.7 305.5 -3.1 455 970 +156
Jul02 020227 308.0 308.0 303.4 304.2 -5.7 57 148 +19
Sep02 020227 308.0 308.0 304.3 305.9 -3.0 23 54 +10
Total Volume and Open Interest 979 2,753 +272
Crude Oil(NYM)
Apr02 020227 21.50 21.79 21.18 21.29 -0.12 88,209 133,464 -2,100
May02 020227 21.70 21.98 21.40 21.51 -0.08 32,077 57,084 -477
Jun02 020227 21.70 22.00 21.50 21.59 -0.03 13,828 43,073 +2,642
Jul02 020227 21.65 21.75 21.47 21.54 -0.03 2,968 23,333 +538
Aug02 020227 21.55 21.70 21.49 21.49 -0.03 2,007 17,585 -78
Sep02 020227 21.60 21.60 21.44 21.44 -0.03 992 18,013 +538
Oct02 020227 21.55 21.55 21.40 21.40 -0.03 370 12,971 +151
Nov02 020227 21.40 21.60 21.37 21.37 -0.03 373 10,515 +72
Dec02 020227 21.30 21.60 21.27 21.34 -0.03 6,649 39,320 +1,150
Jan03 020227 21.52 21.52 21.31 21.31 -0.03 468 13,123 -110
Total Volume and Open Interest 155,113 453,558 +4,006
Heating Oil(NYM)
Mar02 020227 55.30 56.80 55.15 55.39 +0.21 20,588 15,739 -6,276
Apr02 020227 55.50 56.95 55.20 55.45 +0.07 22,219 50,399 +2,363
May02 020227 55.70 56.90 55.30 55.55 +0.02 4,154 20,684 +1,428
Jun02 020227 55.80 56.80 55.80 55.80 -0.08 2,569 20,615 +650
Jul02 020227 56.60 57.10 56.00 56.25 -0.13 939 10,179 +219
Aug02 020227 57.55 57.90 56.95 56.95 -0.18 243 10,000 +71
Sep02 020227 58.45 58.65 57.80 57.80 -0.18 1,070 7,761 +10
Oct02 020227 59.10 59.50 58.65 58.65 -0.23 269 5,723 +14
Nov02 020227 60.00 60.35 59.50 59.50 -0.23 158 4,593 +94
Dec02 020227 60.75 61.25 60.25 60.25 -0.23 823 11,404 +296
Total Volume and Open Interest 53,409 174,052 -887
Unleaded Gas(NYM)
Mar02 020227 57.30 59.90 57.30 58.40 +1.08 25,652 15,916 -2,238
Apr02 020227 65.70 67.90 65.65 66.43 +0.87 26,456 44,491 +2,778
May02 020227 66.70 68.60 66.70 67.18 +0.68 4,985 22,139 +308
Jun02 020227 67.05 68.60 67.05 67.50 +0.55 2,453 18,841 +828
Jul02 020227 67.10 68.10 67.00 67.00 +0.40 511 12,813 +54
Aug02 020227 66.40 66.50 65.84 65.84 +0.24 837 12,732 +208
Sep02 020227 64.80 64.80 64.14 64.14 +0.19 546 11,831 +253
Oct02 020227 62.40 62.40 61.39 61.39 +0.09 64 727 +46
Total Volume and Open Interest 61,504 140,840 +2,237
Natural Gas(NYM)
Apr02 020227 2.375 2.440 2.330 2.427 +0.038 33,847 67,614 +5,107
May02 020227 2.435 2.490 2.400 2.479 +0.030 5,169 29,125 +618
Jun02 020227 2.505 2.540 2.470 2.536 +0.027 3,394 29,505 -83
Jul02 020227 2.565 2.595 2.545 2.591 +0.027 2,378 22,138 -321
Aug02 020227 2.610 2.645 2.595 2.641 +0.027 4,018 33,741 +611
Sep02 020227 2.620 2.652 2.600 2.652 +0.028 912 21,240 -101
Oct02 020227 2.655 2.691 2.640 2.691 +0.032 2,525 43,033 +183
Nov02 020227 2.920 2.953 2.910 2.953 +0.032 2,368 23,324 -531
Total Volume and Open Interest 131,329 479,939 -21,906
Brent Crude Oil(IPE)
Apr02 020227 20.80 21.32 20.63 20.85 -0.01 47,064 60,587 +2,085
May02 020227 20.65 21.20 20.56 20.75 -0.04 19,390 50,399 +165
Jun02 020227 20.45 21.02 20.38 20.60 -0.02 7,571 34,990 +102
Jul02 020227 20.36 20.83 20.26 20.51 +0.01 3,449 20,144 +424
Aug02 020227 20.31 20.67 20.26 20.47 unch 970 8,174 -495
Sep02 020227 20.32 20.75 20.23 20.45 -0.01 878 9,460 +291
Oct02 020227 20.32 20.51 20.20 20.42 -0.02 421 7,487 +121
Nov02 020227 20.38 20.38 20.38 20.38 -0.03 0 3,734 +0
Total Volume and Open Interest 83,014 249,551 +3,492
Gas Oil(IPE)
Mar02 020227 165.00 171.00 164.50 169.75 +6.75 12,336 31,174 -797
Apr02 020227 167.25 173.00 167.25 172.25 +6.75 4,992 27,056 +756
May02 020227 168.75 174.25 168.75 173.75 +6.25 1,913 10,588 +663
Jun02 020227 171.25 176.00 171.00 175.75 +6.25 1,568 23,283 +126
Jul02 020227 173.50 177.50 173.50 177.50 +6.00 40 5,250 -20
Aug02 020227 179.25 179.25 179.25 179.25 +5.75 0 5,070 +0
Sep02 020227 181.00 181.00 181.00 181.00 +5.75 7 6,110 +0
Oct02 020227 182.75 182.75 182.75 182.75 +5.75 350 6,579 +250
Total Volume and Open Interest 22,755 164,901 +2,090
US Dollar Index(NYBOT)
Mar02 020227 120.00 120.00 119.57 119.65 -0.26 1,386 8,435 +564
Jun02 020227 120.42 120.42 120.13 120.15 -0.26 138 2,442 +62
Sep02 020227 120.60 120.60 120.60 120.60 -0.28 4 10 +3
Total Volume and Open Interest 1,528 10,895 +629
Australian Dollar(IMM)
Mar02 020227 51.31 51.60 51.31 51.47 +0.19 880 20,956 +684
Jun02 020227 51.10 51.25 51.10 51.17 +0.19 44 874 +32
Sep02 020227 50.87 50.87 50.87 50.87 +0.19 0 3 +0
Total Volume and Open Interest 924 21,858 +716
British Pound(IMM)
Mar02 020227 141.64 141.82 141.30 141.80 +0.34 8,898 29,799 +2,076
Jun02 020227 140.86 141.14 140.66 141.14 +0.34 314 3,225 +201
Sep02 020227 140.40 140.40 140.40 140.40 +0.34 0 2 +0
Total Volume and Open Interest 9,212 33,026 +2,277
Canadian Dollar(IMM)
Mar02 020227 62.22 62.25 62.03 62.17 +0.06 17,230 69,201 +4,601
Jun02 020227 62.20 62.25 62.03 62.13 +0.06 2,817 8,255 +1,901
Sep02 020227 62.16 62.16 62.06 62.12 +0.06 160 1,871 +63
Dec02 020227 62.03 62.13 62.03 62.13 +0.06 204 1,283 +67
Total Volume and Open Interest 20,519 80,851 +6,728
Japanese Yen(IMM)
Mar02 020227 74.22 74.66 74.15 74.55 +0.21 14,387 105,161 +5,995
Jun02 020227 74.55 74.90 74.49 74.90 +0.21 358 21,980 +224
Sep02 020227 75.30 75.30 75.30 75.30 +0.21 3 110 +1
Total Volume and Open Interest 14,771 127,692 +6,243
Swiss Franc(IMM)
Mar02 020227 58.58 58.70 58.45 58.65 +0.11 14,477 43,603 +852
Jun02 020227 58.58 58.67 58.50 58.67 +0.10 152 939 +79
Sep02 020227 58.72 58.72 58.72 58.72 +0.09 18 16 +12
Total Volume and Open Interest 14,647 44,593 +943
EuroFX(IMM)
Mar02 020227 86.42 86.61 86.22 86.49 +0.18 19,272 102,249 +677
Jun02 020227 86.10 86.25 85.93 86.17 +0.17 750 6,900 +513
Sep02 020227 85.79 85.91 85.78 85.91 +0.17 69 156 +7
Total Volume and Open Interest 20,102 109,561 +1,201
Mexican Peso(IMM)
Mar02 020227 10965.0 10985.0 10940.0 10947.0 +2.0 6,084 32,884 -2,837
Jun02 020227 10790.0 10800.0 10760.0 10772.0 +5.0 1,250 4,559 +857
Total Volume and Open Interest 7,346 39,223 -1,973
30-Year T-Bonds(CBOT)
Mar02 020227 103~20 104~20 103~15 104~16 +0~27 323,193 326,178 -42,385
Jun02 020227 102~15 103~14 102~10 103~10 +0~26 105,353 220,469 +48,616
Sep02 020227 102~03 102~07 101~24 102~07 +0~25 4,097 26,244 +1,980
Total Volume and Open Interest 432,643 573,078 +8,211
Municipal Bonds(CBOT)
Mar02 020227 104~18 105~15 104~18 105~14 +0~23 1,773 6,151 -421
Jun02 020227 103~09 104~03 103~09 104~02 +0~22 916 1,186 +638
Total Volume and Open Interest 2,689 7,337 +217
10-Year T-Notes(CBOT)
Mar02 020227 106~215 107~190 106~180 107~170 +0~250 401,846 392,461 -63,305
Jun02 020227 105~120 106~085 105~080 106~065 +0~250 136,136 311,831 +62,494
Total Volume and Open Interest 539,691 705,864 +759
5-Year T-Notes(CBOT)
Mar02 020227 106~290 107~170 106~270 107~160 +0~165 179,551 321,312 -70,656
Jun02 020227 105~300 106~200 105~285 106~190 +0~180 112,095 262,370 +63,104
Total Volume and Open Interest 291,646 583,682 -7,552
2 Year T-Notes(CBOT)
Mar02 020227 105~005 105~037 105~000 105~036 +0~024 38,247 65,307 -15,248
Jun02 020227 104~025 104~064 104~020 104~061 +0~025 32,597 44,650 +19,276
Total Volume and Open Interest 70,844 109,957 +4,028
3-Mth T-Bills(IMM)
Mar02 020227 98.25 98.25 98.25 98.25 +0.02 4 752 -3
Total Volume and Open Interest 7 757 +0
Eurodollars(IMM)
Mar02 020227 98.048 98.075 98.043 98.067 +0.017 84,123 781,978 +7,882
Jun02 020227 97.735 97.825 97.710 97.820 +0.075 132,552 688,195 -1,366
Sep02 020227 97.275 97.410 97.250 97.400 +0.105 235,799 637,229 -6,769
Dec02 020227 96.710 96.860 96.680 96.855 +0.120 231,838 781,577 +2,310
Mar03 020227 96.165 96.310 96.120 96.305 +0.120 88,328 403,731 -2,817
Jun03 020227 95.655 95.810 95.620 95.805 +0.130 46,410 268,914 +3,234
Sep03 020227 95.275 95.415 95.230 95.410 +0.120 42,975 227,409 -4,370
Dec03 020227 94.940 95.090 94.915 95.085 +0.125 30,831 167,042 +6,943
Mar04 020227 94.745 94.890 94.720 94.885 +0.125 11,204 119,361 +1,256
Jun04 020227 94.550 94.680 94.515 94.675 +0.125 10,013 116,772 -1,120
Sep04 020227 94.370 94.515 94.355 94.510 +0.130 8,551 105,287 +1,015
Dec04 020227 94.195 94.330 94.180 94.325 +0.130 9,632 81,146 +1,602
Total Volume and Open Interest 981,105 4,973,724 +4,679
3-Mth Euro-Yen(IMM)
Mar02 020227 99.86 99.86 99.86 99.86 +0.01 470 13,457 +85
Jun02 020227 99.88 99.88 99.87 99.87 +0.01 315 12,095 +121
Sep02 020227 99.85 99.85 99.84 99.85 +0.03 96 2,933 +189
Dec02 020227 99.82 99.82 99.82 99.82 +0.02 0 2,428 +200
Mar03 020227 99.78 99.78 99.78 99.78 +0.02 0 1,589 -700
Jun03 020227 99.76 99.77 99.76 99.76 +0.02 21 1,856 +18
Sep03 020227 99.71 99.71 99.70 99.71 +0.01 30 1,190 +10
Dec03 020227 99.63 99.64 99.63 99.63 unch 0 128 +0
Mar04 020227 99.53 99.53 99.53 99.53 unch 0 338 +0
Jun04 020227 99.48 99.48 99.48 99.48 unch 0 29 +0
Total Volume and Open Interest 932 36,077 -77
3-Mth Euro-Yen(SIMEX)
Mar02 020227 99.85 99.86 99.85 99.86 +0.02 4,473 80,724 -1,999
Jun02 020227 99.86 99.88 99.86 99.88 +0.03 4,945 95,485 +60
Sep02 020227 99.82 99.85 99.82 99.85 +0.03 2,204 38,573 +832
Dec02 020227 99.81 99.82 99.81 99.82 +0.03 465 20,562 +29
Mar03 020227 99.75 99.78 99.75 99.78 +0.03 784 25,646 -446
Jun03 020227 99.74 99.76 99.74 99.76 +0.03 273 25,798 -76
Sep03 020227 99.69 99.71 99.69 99.71 +0.02 12 16,751 +12
Dec03 020227 99.62 99.64 99.61 99.64 +0.02 29 6,273 +29
Total Volume and Open Interest 13,233 326,316 -1,585
German Euro-Bund(EUREX)
Mar02 020227 107.28 107.63 107.13 107.52 +0.16 755,030 664,019 -47,796
Jun02 020227 106.53 106.95 106.48 106.85 +0.17 52,321 68,441 +29,154
Sep02 020227 106.30 106.52 106.30 106.52 +0.16 3,063 854 +0
Total Volume and Open Interest 810,414 733,314 -18,642
German Euro-Bobl(EUREX)
Mar02 020227 106.04 106.22 105.96 106.17 +0.06 433,401 397,866 -32,164
Jun02 020227 105.27 105.47 105.25 105.44 +0.06 24,267 55,229 +12,921
Sep02 020227 105.17 105.17 105.17 105.17 +0.07 475 760 +0
Total Volume and Open Interest 458,143 453,855 -19,243
Long Gilt(LIFFE)
Mar02 020227 113~29 114~09 113~28 114~08 +0~03 49,067 38,550 -13,488
Jun02 020227 112~28 113~10 112~28 113~09 +0~03 23,447 35,773 +19,349
Total Volume and Open Interest 72,514 74,323 +5,861
3-Mth Short Sterling(LIFFE)
Mar02 020227 95.90 95.94 95.89 95.92 +0.02 18,590 0 +0
Jun02 020227 95.63 95.69 95.61 95.66 +0.02 37,886 0 +0
Sep02 020227 95.30 95.36 95.29 95.34 +0.02 43,110 0 +0
Total Volume and Open Interest 127,801    
3-Mth Euribor(LIFFE)
Mar02 020227 96.625 96.635 96.625 96.630 -0.010 48,741 553,495 -4,466
Jun02 020227 96.540 96.565 96.530 96.555 -0.005 94,784 496,979 +569
Sep02 020227 96.335 96.370 96.315 96.355 -0.005 116,560 370,917 -14,360
Total Volume and Open Interest 426,542 2,235,436 -16,296
3-Mth Aus T-Bills(SFE)
Mar02 020227 95.66 95.66 95.65 95.66 unch 4,282 115,569 -45
Jun02 020227 95.35 95.36 95.34 95.36 -0.02 5,269 125,219 -874
Sep02 020227 95.02 95.03 95.00 95.03 -0.04 1,876 48,305 +505
Dec02 020227 94.65 94.66 94.62 94.65 -0.06 1,153 33,547 +679
Mar03 020227 94.31 94.32 94.27 94.32 -0.06 141 14,325 +11
Jun03 020227 94.02 94.04 94.02 94.04 -0.08 195 11,534 +95
Sep03 020227 93.84 93.85 93.81 93.85 -0.08 281 12,198 +181
Dec03 020227 93.69 93.71 93.69 93.71 -0.08 35 5,657 -36
Mar04 020227 93.63 93.64 93.63 93.64 -0.10 0 3,185 +0
Jun04 020227 93.60 93.60 93.60 93.60 -0.11 0 1,868 +0
Total Volume and Open Interest 13,232 373,989 +416
10-Year Aus T-Bonds(SFE)
Mar02 020227 93.96 93.96 93.90 93.93 -0.11 2,081 156,561 +11,995
Jun02 020227 93.85 93.85 93.85 93.85 -0.11 190 190 +190
Total Volume and Open Interest 8,980 144,566 -1,868
3-Year Aus T-Bonds(SFE)
Mar02 020227 94.42 94.44 94.38 94.42 -0.09 30,617 394,623 +10,340
Jun02 020227 94.26 94.26 94.26 94.26 -0.09 20 220 +20
Total Volume and Open Interest 30,637 394,843 +10,360
Gold(CMX)
Apr02 020227 299.0 299.0 296.1 296.6 -1.6 30,178 90,322 +468
Jun02 020227 300.0 300.3 297.0 297.4 -1.6 521 13,761 +26
Aug02 020227 299.8 299.8 298.0 298.0 -1.6 172 3,956 -28
Oct02 020227 298.6 298.6 298.6 298.6 -1.6 0 3,315 +0
Dec02 020227 302.0 302.0 298.8 299.2 -1.6 295 13,228 -23
Feb03 020227 299.9 299.9 299.9 299.9 -1.6 0 5,551 +0
Total Volume and Open Interest 31,227 144,384 +381
Silver(CMX)
Mar02 020227 445.0 445.0 441.0 442.4 +0.1 16,371 9,068 -8,474
May02 020227 445.0 447.0 443.0 444.5 +0.2 13,402 34,488 +8,567
Jul02 020227 447.0 449.5 445.0 446.1 +0.2 243 9,266 +145
Sep02 020227 447.0 447.2 447.0 447.2 +0.1 128 1,859 +46
Dec02 020227 453.0 453.5 447.0 449.3 unch 196 7,134 +67
Total Volume and Open Interest 30,520 65,009 +379
Platinum(NYM)
Apr02 020227 494.0 497.0 491.7 495.8 +14.2 560 5,853 +191
Jul02 020227 490.0 490.0 484.0 486.3 +13.7 33 829 +15
Oct02 020227 481.3 481.3 481.3 481.3 +13.7 0 41 +0
Total Volume and Open Interest 593 6,723 +206
Palladium(NYME)
Mar02 020227 384.00 385.00 380.00 382.00 +2.35 122 356 -86
Jun02 020227 384.00 384.00 375.00 381.00 +2.35 120 838 +61
Sep02 020227 379.00 379.00 379.00 379.00 +2.35 0 17 +0
Total Volume and Open Interest 242 1,211 -25
Copper(CMX)
Mar02 020227 70.20 71.80 70.10 71.35 +1.20 8,052 16,787 -8,080
May02 020227 70.80 72.55 70.80 72.05 +1.20 7,671 24,758 +2,389
Jul02 020227 71.35 73.00 71.30 72.55 +1.20 451 8,212 -144
Sep02 020227 71.90 73.30 71.85 73.00 +1.20 228 8,374 +51
Dec02 020227 72.70 73.80 72.70 73.80 +1.20 116 7,335 +55
Total Volume and Open Interest 17,301 76,182 -5,651
DJIA Index(CBOT)
Mar02 020227 10130 10254 10050 10140 +40 30,286 38,221 +673
Jun02 020227 10143 10255 10070 10148 +40 834 4,141 +424
Sep02 020227 10145 10160 10145 10160 +40 5 77 +1
Dec02 020227 10183 10183 10183 10183 +40 1 128 +0
Total Volume and Open Interest 31,126 42,567 +1,098
S & P 500(CME)
Mar02 020227 1114.50 1123.50 1101.50 1111.40 +3.50 85,807 423,270 -7,908
Jun02 020227 1117.30 1125.00 1105.00 1113.50 +3.50 18,703 97,076 +10,917
Sep02 020227 1116.00 1116.00 1116.00 1116.00 +3.40 601 14,790 +469
Dec02 020227 1126.20 1126.20 1116.00 1119.80 +3.40 1 569 +20
Total Volume and Open Interest 105,112 535,883 +3,498
S & P 500 E-Mini(Globex)
Mar02 020227 1108.00 1123.75 1101.75 1111.50 +3.50 298,360 138,277 +2,833
Jun02 020227 1116.75 1125.00 1105.00 1113.50 +3.50 74 118 +24
Total Volume and Open Interest 298,434 138,395 +2,857
NASDAQ 100(CME)
Mar02 020227 1421.00 1428.00 1369.00 1383.50 -19.50 19,995 54,625 +1,309
Jun02 020227 1390.50 1390.50 1390.50 1390.50 -19.50 15 120 +15
Sep02 020227 1397.50 1397.50 1397.50 1397.50 -19.50      
Total Volume and Open Interest 20,010 54,745 +1,324
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020227 1403.5 1428.0 1369.5 1384.0 -19.0 207,589 100,528 -4,101
Jun02 020227 1420.0 1433.0 1383.0 1390.5 -19.5 10 26 +6
Total Volume and Open Interest 207,599 100,554 -4,095
NYSE Composite(NYBOT)
Mar02 020227 579.00 583.25 576.00 580.00 +3.75 453 3,367 +17
Jun02 020227 580.60 580.60 580.60 580.60 +3.75 10 437 +10
Sep02 020227 581.20 581.20 581.20 581.20 +3.75 0 210 +0
Total Volume and Open Interest 463 4,014 +27
S & P Midcap 400(CME)
Mar02 020227 508.50 512.50 506.00 508.40 +2.30 1,597 13,887 +259
Jun02 020227 509.75 509.75 509.75 509.75 +2.30 112 882 +112
Sep02 020227 513.75 513.75 513.75 513.75 +2.30      
Total Volume and Open Interest 1,709 14,769 +371
Russell 2000(CME)
Mar02 020227 474.00 475.75 470.50 473.50 +2.65 2,406 26,674 +234
Jun02 020227 474.75 477.25 474.35 474.35 +2.65 208 213 +207
Sep02 020227 476.35 476.35 476.35 476.35 +2.65      
Total Volume and Open Interest 2,614 26,887 +441
Value Line(KCBT)
Mar02 020227 1221.00 1226.00 1210.00 1220.00 +5.00 42 361 +12
Total Volume and Open Interest 42 361 +12
Nikkei 225(CME)
Mar02 020227 10575 10725 10565 10605 +305 1,619 15,406 -130
Jun02 020227 10575 10610 10575 10595 +305 172 286 +155
Total Volume and Open Interest 1,791 15,698 +25
Nikkei 225(SIMEX)
Mar02 020227 10255 10600 10255 10585 +350 18,083 94,862 +245
Jun02 020227 10410 10540 10410 10540 +350 954 7,304 +320
Sep02 020227 10535 10535 10535 10535 +350      
Total Volume and Open Interest 19,037 102,466 +565
CAC 40(MATIF)
Feb02 020227 4372.0 4440.0 4357.0 4424.0 +81.0 148,380 424,821 +12,921
Mar02 020227 4374.0 4450.0 4373.5 4435.0 +81.0 93,370 323,755 +323,755
Apr02 020227 4410.5 4441.0 4406.0 4441.0 +82.0 42 10,609 +24
Total Volume and Open Interest 243,228 808,467 +94,677
DAX Index(EUREX)
Mar02 020227 4936.0 5017.0 4932.5 4966.0 +55.5 66,915 165,335 -2,661
Jun02 020227 4985.5 5050.0 4980.0 5012.0 +57.0 2,746 24,204 +2,248
Sep02 020227 5050.0 5086.0 5040.0 5055.5 +57.5 365 2,930 +247
Total Volume and Open Interest 70,026 192,469 -166
FT-SE 100(LIFFE)
Mar02 020227 5139.50 5195.00 5132.00 5165.50 +38.50 40,601 414,288 -2,200
Jun02 020227 5152.00 5204.00 5152.00 5177.50 +38.50 8,071 46,843 +7,868
Sep02 020227 5184.50 5214.50 5178.00 5195.50 +38.50 389 4,521 +288
Total Volume and Open Interest 49,061 465,652 +5,956
SPI 200(SFE)
Mar02 020227 3424.0 3426.0 3386.0 3392.0 -31.0 6,744 125,962 -3,012
Jun02 020227 3423.0 3423.0 3400.0 3405.0 -31.0 18 1,978 -27
Sep02 020227 3414.0 3414.0 3414.0 3414.0 -32.0 5 664 +5
Total Volume and Open Interest 6,767 129,446 -3,034
GSCI(CME)
Mar02 020227 175.30 176.00 174.40 175.20 +1.10 1,163 21,830 +1,165
Apr02 020227 176.00 176.00 176.00 176.00 +0.90 0 2 +0
May02 020227 176.75 176.75 176.75 176.75 +1.25      
Total Volume and Open Interest 1,163 21,832 +1,165
Bridge CRB Index(NYBOT)
Apr02 020227 191.60 191.80 190.80 190.90 +0.15 12 336 +2
Jun02 020227 192.90 192.90 192.90 192.90 +0.15 0 113 +0
Aug02 020227 194.90 194.90 194.90 194.90 +0.15 0 50 +0
Total Volume and Open Interest 12 500 +2
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

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