Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 10, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020110 437.50 438.00 430.50 433.25 -6.75 2,049 1,584 -1,269
Mar02 020110 436.75 437.00 430.50 432.50 -7.00 47,733 73,592 -2,105
May02 020110 441.00 441.00 434.75 436.50 -7.25 9,577 40,077 +2,141
Jul02 020110 445.50 445.50 439.50 441.00 -8.25 5,642 28,262 +322
Aug02 020110 446.00 446.00 440.50 440.75 -8.00 162 2,139 -48
Sep02 020110 446.00 446.00 440.50 441.00 -6.50 8 463 +0
Nov02 020110 448.50 449.50 444.00 444.50 -7.00 793 9,782 -74
Total Volume and Open Interest 65,974 155,968 -1,027
Soybean Meal(CBOT)
Jan02 020110 152.00 153.20 151.50 153.10 -0.20 2,834 3,414 -705
Mar02 020110 147.60 147.90 146.40 147.30 -1.20 20,374 42,707 -1,146
May02 020110 144.80 144.80 143.50 143.90 -1.60 4,624 32,624 +1,241
Jul02 020110 145.30 145.50 144.00 144.30 -2.00 4,397 32,365 +545
Aug02 020110 145.00 145.50 144.20 144.30 -1.90 310 8,188 +47
Sep02 020110 145.20 145.30 144.30 144.60 -1.70 274 7,216 +38
Oct02 020110 145.50 145.50 144.10 144.10 -1.40 108 4,766 +94
Dec02 020110 146.30 146.30 145.20 145.70 -1.80 369 9,456 -172
Total Volume and Open Interest 33,290 141,220 -58
Soybean Oil(CBOT)
Jan02 020110 16.10 16.10 15.88 15.88 -0.27 380 1,568 -303
Mar02 020110 16.25 16.25 15.96 15.98 -0.32 11,840 58,661 +633
May02 020110 16.45 16.45 16.18 16.19 -0.32 2,631 32,474 -253
Jul02 020110 16.62 16.63 16.40 16.41 -0.32 644 23,243 +71
Aug02 020110 16.60 16.61 16.49 16.49 -0.33 102 7,039 +102
Sep02 020110 16.70 16.80 16.57 16.57 -0.35 11 3,790 +5
Oct02 020110 16.90 16.90 16.68 16.68 -0.34 0 2,214 +0
Dec02 020110 17.15 17.15 16.95 16.95 -0.30 219 7,071 +20
Total Volume and Open Interest 15,977 138,413 +395
Canola(WCE)
Jan02 020110 342.0 342.4 342.0 342.0 -5.0 33 303 +0
Mar02 020110 345.3 345.6 341.3 343.9 -2.1 8,859 28,135 -2,240
May02 020110 341.5 343.6 341.2 342.6 -2.7 1,775 10,715 +700
Jul02 020110 344.0 344.0 341.0 341.7 -2.9 491 7,843 +259
Sep02 020110 329.0 329.0 329.0 329.0 -1.0 331 2 -330
Total Volume and Open Interest 13,152 54,122 -1,376
Corn(CBOT)
Jan02 020110 201.50 201.50 201.50 201.50 -1.00 0 1 -2
Mar02 020110 209.00 209.25 207.75 208.75 -1.25 40,799 258,365 +3,283
May02 020110 215.75 216.25 214.75 215.75 -1.25 6,046 74,547 +1,503
Jul02 020110 222.50 223.00 221.50 222.25 -1.50 6,140 55,496 +1,744
Sep02 020110 228.25 229.00 227.75 228.25 -1.00 1,496 16,838 +819
Dec02 020110 237.00 237.50 236.25 237.00 -1.00 4,078 42,515 +815
Total Volume and Open Interest 59,332 454,051 +8,526
Wheat(CBOT)
Mar02 020110 303.00 307.50 301.75 303.50 +0.75 12,624 83,145 -40
May02 020110 298.00 303.00 298.00 299.75 +1.75 1,644 11,607 +241
Jul02 020110 294.00 298.50 294.00 295.50 +1.00 3,051 19,540 +233
Sep02 020110 298.50 301.75 297.50 298.00 +0.25 270 2,435 +252
Dec02 020110 307.50 311.00 307.00 308.00 -0.25 531 3,953 +211
Total Volume and Open Interest 18,130 120,907 +902
Wheat(KCBT)
Mar02 020110 289.00 291.25 287.50 289.75 +0.25 3,770 47,842 -534
May02 020110 294.50 296.50 293.75 295.00 -0.50 603 9,982 -83
Jul02 020110 301.00 302.75 300.00 301.00 -1.00 1,056 10,826 +93
Sep02 020110 308.00 310.00 307.50 310.00 +1.00 10 2,069 +1
Dec02 020110 318.00 320.00 318.00 319.50 -0.50 195 3,234 +128
Total Volume and Open Interest 5,634 73,953 -395
Wheat(MGE)
Mar02 020110 307.00 307.50 305.00 305.75 -1.50 1,436 17,613 -536
May02 020110 314.25 315.00 312.50 313.25 -1.50 334 3,481 +104
Jul02 020110 320.00 320.50 319.00 319.25 -0.75 233 2,250 +63
Sep02 020110 325.50 325.50 325.50 325.50 -0.50 4 1,031 -2
Dec02 020110 335.00 336.00 335.00 335.50 +0.50 2 666 +2
Total Volume and Open Interest 2,009 25,069 -369
Oats(CBOT)
Mar02 020110 193.75 196.50 193.50 195.75 unch 2,089 6,734 +101
May02 020110 180.00 181.75 180.00 181.75 +0.25 281 2,921 +27
Jul02 020110 161.50 164.25 161.50 164.25 +1.75 110 1,417 -10
Sep02 020110 138.00 138.00 138.00 138.00 -2.50 10 40 +10
Total Volume and Open Interest 2,492 12,570 +129
Rough Rice(CBOT)
Jan02 020110 3.75 3.85 3.75 3.85 +0.08 110 150 -61
Mar02 020110 3.93 4.00 3.90 4.00 +0.06 266 4,187 +68
May02 020110 4.12 4.22 4.12 4.22 +0.05 84 987 +7
Jul02 020110 4.38 4.44 4.38 4.44 +0.07 4 533 +2
Total Volume and Open Interest 464 6,229 +16
Live Cattle(CME)
Feb02 020110 70.925 70.950 70.350 70.375 -0.375 9,926 42,318 -1,218
Apr02 020110 74.150 74.250 73.675 73.825 -0.325 4,465 24,781 +1,035
Jun02 020110 70.650 70.725 70.200 70.250 -0.400 1,872 14,580 +75
Aug02 020110 70.575 70.700 70.200 70.375 -0.300 919 8,768 +343
Oct02 020110 72.400 72.400 72.000 72.200 -0.200 195 2,551 +69
Dec02 020110 72.500 72.600 72.200 72.525 +0.025 46 903 -4
Total Volume and Open Interest 17,424 93,907 +300
Feeder Cattle(CME)
Jan02 020110 85.975 86.000 85.500 85.575 -0.400 872 4,313 +74
Mar02 020110 85.750 85.800 85.250 85.575 -0.075 1,735 5,999 +382
Apr02 020110 84.900 84.950 84.500 84.750 unch 616 2,367 +1
May02 020110 84.650 84.750 84.350 84.625 -0.025 292 1,973 +70
Aug02 020110 85.600 85.600 85.175 85.500 -0.050 120 870 +80
Sep02 020110 85.150 85.150 85.000 85.025 -0.175 30 126 +10
Oct02 020110 85.000 85.000 85.000 85.000 -0.100 32 91 +25
Total Volume and Open Interest 3,704 15,771 +649
Lean Hogs(CME)
Feb02 020110 55.400 56.150 55.300 55.900 +1.425 4,010 12,787 -897
Apr02 020110 59.800 60.850 59.800 60.800 +1.450 2,390 7,854 +384
May02 020110 64.300 65.400 64.300 65.400 +1.150 45 1,473 +5
Jun02 020110 64.800 65.775 64.800 65.775 +1.100 152 2,328 +66
Jul02 020110 61.975 62.800 61.925 62.800 +1.050 39 971 +4
Aug02 020110 59.750 60.850 59.750 60.825 +1.125 33 569 +13
Oct02 020110 52.400 52.525 52.400 52.525 +0.450 12 507 -10
Dec02 020110 50.600 50.750 50.600 50.650 +0.125 0 266 +0
Total Volume and Open Interest 6,681 26,756 -435
Pork Bellies(CME)
Feb02 020110 74.100 76.100 73.850 75.200 +0.400 1,140 2,150 -159
Mar02 020110 74.800 76.500 74.500 75.500 +0.325 104 383 +44
May02 020110 76.500 77.050 76.300 76.500 -0.200 68 273 +9
Jul02 020110 76.000 76.000 76.000 76.000 -1.150 7 49 +6
Aug02 020110 75.250 75.250 75.250 75.250 -0.250 0 13 +0
Total Volume and Open Interest 1,319 2,868 -100
Cocoa(NYBOT)
Mar02 020110 1410 1422 1368 1371 -27 4,660 34,481 -448
May02 020110 1390 1402 1358 1358 -19 932 15,799 +300
Jul02 020110 1366 1380 1340 1340 -13 591 10,597 -14
Sep02 020110 1349 1360 1319 1319 -13 192 6,275 +22
Dec02 020110 1280 1280 1253 1253 -13 16 10,391 +5
Mar03 020110 1238 1247 1212 1212 -13 255 9,144 +124
May03 020110 1191 1191 1191 1191 -12 0 3,187 +0
Total Volume and Open Interest 7,010 97,089 +316
Coffee "C"(NYBOT)
Mar02 020110 51.50 51.50 50.25 51.30 +0.45 11,459 32,326 +535
May02 020110 53.00 53.50 52.30 53.45 +0.40 2,298 9,596 -31
Jul02 020110 54.75 55.50 54.50 55.50 +0.40 287 5,797 +42
Sep02 020110 56.70 57.30 56.30 57.30 +0.50 314 4,006 +87
Dec02 020110 59.15 59.75 58.75 59.60 +0.85 166 3,419 +12
Mar03 020110 61.25 62.10 60.75 62.10 +0.85 8 1,140 +5
Total Volume and Open Interest 14,532 56,318 +650
Orange Juice(NYBOT)
Jan02 020110 92.90 94.50 92.90 94.50 +3.25 87 587 -24
Mar02 020110 90.20 91.00 89.10 90.50 -0.35 1,849 11,379 +260
May02 020110 91.70 91.90 90.40 91.30 -0.55 70 1,636 +7
Jul02 020110 92.30 92.30 92.30 92.30 -0.55 30 239 +30
Sep02 020110 93.00 93.00 92.65 92.65 -0.95 0 143 +0
Total Volume and Open Interest 2,036 15,496 +273
Sugar #11(NYBOT)
Mar02 020110 7.95 7.99 7.85 7.92 -0.11 31,908 84,703 +2,874
May02 020110 7.08 7.14 7.05 7.08 -0.11 8,877 31,896 +2,121
Jul02 020110 6.59 6.60 6.52 6.55 -0.10 3,819 30,414 +1,437
Oct02 020110 6.49 6.53 6.45 6.51 -0.05 2,135 19,985 +571
Mar03 020110 6.57 6.65 6.55 6.65 unch 475 8,604 +134
Total Volume and Open Interest 47,799 183,897 +7,310
London Cocoa(LCE)
Mar02 020110 1034 1048 1014 1015 -20 3,867 56,359 -1,141
May02 020110 1042 1054 1021 1022 -18 1,458 34,767 +235
Jul02 020110 1053 1062 1031 1031 -18 226 31,707 +100
Sep02 020110 1030 1048 1015 1015 -17 137 13,586 -56
Dec02 020110 993 993 958 962 -14 288 9,570 +98
Mar03 020110 954 959 932 932 -19 1,762 11,107 +1,407
May03 020110 943 943 928 928 -19 0 964 +0
Total Volume and Open Interest 7,738 158,217 +643
London Coffee(LCE)
Jan02 020110 372.00 375.00 371.00 373.00 -2.00 115 2,019 -694
Mar02 020110 389.00 390.00 386.00 389.00 +1.00 3,193 45,851 +536
May02 020110 403.00 404.00 398.00 402.00 +1.00 947 23,771 +329
Jul02 020110 417.00 417.00 413.00 416.00 +2.00 865 18,871 +510
Sep02 020110 430.00 430.00 426.00 430.00 +3.00 272 13,978 -4
Nov02 020110 439.00 441.00 439.00 441.00 +2.00 109 6,279 -26
Total Volume and Open Interest 5,701 111,553 +841
London Sugar(LCE)
Mar02 020110 257.50 258.50 252.10 252.30 -5.20 3,507 19,953 -255
May02 020110 236.00 237.00 232.00 233.30 -2.70 905 10,734 +331
Aug02 020110 216.00 216.00 212.40 213.20 -2.30 410 11,887 +202
Oct02 020110 197.00 197.00 195.20 195.20 -2.80 129 5,982 +15
Dec02 020110 191.20 192.50 191.00 191.00 -2.00 123 1,415 +79
Total Volume and Open Interest 5,078 51,442 +372
Cotton(NYBOT)
Mar02 020110 37.77 37.90 37.00 37.40 -0.33 3,861 30,152 -34
May02 020110 39.05 39.20 38.40 38.88 -0.32 819 12,092 +119
Jul02 020110 40.50 40.60 39.90 40.40 -0.26 624 10,747 -27
Oct02 020110 42.30 42.30 42.30 42.30 -0.30 3 424 -1
Dec02 020110 43.60 43.75 43.00 43.42 -0.33 690 7,107 +124
Mar03 020110 45.00 45.00 45.00 45.00 -0.25 0 1,023 +0
Total Volume and Open Interest 6,066 63,157 +227
Lumber(CME)
Jan02 020110 241.4 243.5 240.1 242.4 +0.9 199 305 -23
Mar02 020110 260.9 261.0 255.5 259.5 -0.5 616 1,492 +71
May02 020110 268.0 268.8 266.0 267.8 -0.2 96 262 -15
Jul02 020110 274.9 275.0 273.6 273.6 -1.2 8 36 +4
Total Volume and Open Interest 919 2,097 +37
Crude Oil(NYM)
Feb02 020110 20.20 20.48 19.85 20.38 +0.20 98,408 112,830 +1,446
Mar02 020110 20.65 20.98 20.35 20.90 +0.25 56,197 76,233 +3,658
Apr02 020110 20.90 21.16 20.63 21.16 +0.28 23,415 41,128 +5,357
May02 020110 20.98 21.25 20.75 21.25 +0.32 10,788 22,768 +2,121
Jun02 020110 20.95 21.28 20.80 21.28 +0.34 9,389 29,116 -469
Jul02 020110 20.95 21.27 20.95 21.27 +0.36 2,486 14,805 -71
Aug02 020110 20.88 21.26 20.88 21.26 +0.37 2,093 14,657 +226
Sep02 020110 20.90 21.30 20.90 21.26 +0.38 1,401 13,538 -63
Oct02 020110 21.26 21.26 21.26 21.26 +0.39 351 10,860 +29
Nov02 020110 21.26 21.26 21.26 21.26 +0.40 334 8,393 +119
Total Volume and Open Interest 209,593 449,330 +12,197
Heating Oil(NYM)
Feb02 020110 54.20 55.70 53.80 55.33 +1.54 31,200 38,314 +1,861
Mar02 020110 54.85 56.25 54.50 55.99 +1.55 17,436 32,232 +2,263
Apr02 020110 55.15 56.30 54.65 56.09 +1.40 5,389 22,578 +140
May02 020110 55.15 56.20 55.10 55.89 +1.30 1,655 9,164 +161
Jun02 020110 55.40 56.19 55.05 56.19 +1.25 3,194 13,783 +142
Jul02 020110 55.90 56.69 55.90 56.69 +1.20 1,357 6,756 +409
Aug02 020110 56.50 57.34 56.50 57.34 +1.15 1,381 6,392 +274
Sep02 020110 57.50 58.14 57.00 58.14 +1.15 688 5,567 +119
Oct02 020110 58.25 58.99 58.20 58.99 +1.15 492 2,912 +145
Nov02 020110 59.10 59.74 58.95 59.74 +1.15 85 3,349 +11
Total Volume and Open Interest 65,052 156,504 +5,043
Unleaded Gas(NYM)
Feb02 020110 58.20 59.20 57.00 58.96 +0.90 22,405 35,103 +1,070
Mar02 020110 59.50 60.40 58.40 60.14 +0.74 11,859 21,406 +1,908
Apr02 020110 65.90 66.54 65.50 66.54 +0.84 6,179 21,598 +1,140
May02 020110 66.40 67.09 66.15 67.09 +0.84 3,839 16,156 +764
Jun02 020110 66.40 67.09 66.10 67.09 +0.91 2,116 10,835 +71
Jul02 020110 65.35 66.39 65.00 66.39 +0.96 1,502 9,225 +1,087
Aug02 020110 64.80 65.14 64.30 65.14 +0.91 1,217 8,990 +806
Sep02 020110 62.90 63.39 62.90 63.39 +0.91 382 8,789 +91
Total Volume and Open Interest 49,549 133,178 +6,887
Natural Gas(NYM)
Feb02 020110 2.255 2.300 2.180 2.185 -0.043 39,590 64,094 +15
Mar02 020110 2.250 2.295 2.190 2.195 -0.037 16,381 45,793 +2,039
Apr02 020110 2.270 2.320 2.245 2.245 -0.021 8,143 43,229 +850
May02 020110 2.340 2.390 2.300 2.315 -0.017 3,443 26,889 +689
Jun02 020110 2.420 2.470 2.390 2.390 -0.012 3,749 23,705 +689
Jul02 020110 2.500 2.520 2.450 2.460 -0.007 3,221 19,299 +1,464
Aug02 020110 2.540 2.570 2.508 2.508 -0.009 1,860 16,894 +701
Sep02 020110 2.555 2.580 2.518 2.518 -0.013 1,166 16,421 +494
Total Volume and Open Interest 89,733 444,022 +9,731
Brent Crude Oil(IPE)
Feb02 020110 20.95 21.30 20.45 21.29 +0.40 23,979 44,571 -432
Mar02 020110 20.10 20.30 19.71 20.27 +0.17 45,126 74,012 +2,716
Apr02 020110 20.06 20.32 19.75 20.32 +0.22 13,275 28,905 +2,820
May02 020110 19.78 20.30 19.77 20.30 +0.23 4,584 13,202 +1,052
Jun02 020110 19.78 20.29 19.77 20.29 +0.23 6,773 28,764 +999
Jul02 020110 19.83 20.29 19.77 20.29 +0.23 675 9,379 +388
Aug02 020110 19.78 20.30 19.78 20.30 +0.24 650 6,737 +422
Sep02 020110 19.78 20.31 19.78 20.31 +0.25 803 6,022 -293
Total Volume and Open Interest 99,448 260,582 +8,049
Gas Oil(IPE)
Jan02 020110 162.75 164.75 161.00 164.75 unch 12,250 7,597 -6,552
Feb02 020110 165.75 168.75 163.75 165.75 -0.75 17,733 42,492 +2,874
Mar02 020110 168.50 170.00 166.00 168.25 -1.00 8,354 14,761 +1,152
Apr02 020110 168.25 170.50 167.75 169.75 -1.00 1,142 9,678 -98
May02 020110 169.50 172.00 169.50 171.25 -0.75 1,096 6,516 -411
Jun02 020110 174.00 174.00 171.25 172.75 -1.00 2,333 18,872 -553
Jul02 020110 173.50 174.25 173.50 174.25 -1.00 18 3,182 +8
Aug02 020110 175.00 175.75 175.00 175.75 -1.00 10 3,255 +0
Total Volume and Open Interest 43,606 145,729 -3,616
US Dollar Index(NYBOT)
Mar02 020110 117.10 117.35 117.02 117.33 -0.06 380 4,664 -44
Jun02 020110 117.68 117.85 117.68 117.85 -0.05 10 2,038 +7
Sep02 020110 118.37 118.37 118.37 118.37 -0.04 0 2 +0
Total Volume and Open Interest 390 6,704 -37
Australian Dollar(IMM)
Mar02 020110 52.29 52.32 51.90 52.07 -0.19 4,715 23,370 +1,137
Jun02 020110 51.90 51.90 51.79 51.79 -0.19 90 479 +13
Sep02 020110 51.51 51.51 51.51 51.51 -0.19      
Total Volume and Open Interest 4,805 23,869 +1,150
British Pound(IMM)
Mar02 020110 143.80 144.08 143.54 143.58 +0.46 2,796 23,549 -841
Jun02 020110 143.16 143.16 142.78 142.78 +0.36 0 57 +0
Sep02 020110 141.98 141.98 141.98 141.98 +0.26      
Total Volume and Open Interest 2,796 23,606 -841
Canadian Dollar(IMM)
Mar02 020110 62.48 62.55 62.28 62.43 -0.18 3,771 57,996 +1,108
Jun02 020110 62.50 62.53 62.28 62.45 -0.19 64 3,064 +74
Sep02 020110 62.50 62.50 62.40 62.50 -0.19 12 898 +4
Dec02 020110 62.60 62.60 62.40 62.56 -0.19 2 708 +1
Total Volume and Open Interest 3,849 62,672 +1,187
Japanese Yen(IMM)
Mar02 020110 75.78 75.80 75.49 75.59 -0.06 8,666 113,344 -929
Jun02 020110 76.10 76.10 75.90 75.95 -0.06 7 20,632 +3
Sep02 020110 76.37 76.37 76.37 76.37 -0.06 1 31 +1
Total Volume and Open Interest 8,674 134,415 -925
Swiss Franc(IMM)
Mar02 020110 60.08 60.28 60.00 60.20 +0.02 6,212 28,881 +1,330
Jun02 020110 60.10 60.28 60.10 60.24 +0.02 2 132 +2
Sep02 020110 60.33 60.33 60.33 60.33 +0.02      
Total Volume and Open Interest 6,224 29,046 +1,342
EuroFX(IMM)
Mar02 020110 88.88 89.14 88.78 88.92 +0.11 13,120 94,518 -610
Jun02 020110 88.68 88.68 88.62 88.62 +0.10 44 667 +7
Sep02 020110 88.40 88.40 88.40 88.40 +0.09 3 49 +2
Total Volume and Open Interest 13,169 95,285 -600
Mexican Peso(IMM)
Mar02 020110 10725.0 10730.0 10640.0 10660.0 -77.0 5,068 25,472 -763
Jun02 020110 10540.0 10540.0 10470.0 10470.0 -80.0 200 433 +140
Total Volume and Open Interest 5,316 26,133 -612
30-Year T-Bonds(CBOT)
Mar02 020110 101~18 103~04 101~11 102~26 +1~10 176,237 419,127 -3,834
Jun02 020110 100~12 101~29 100~12 101~20 +1~10 688 33,539 +381
Sep02 020110 100~18 100~18 100~18 100~18 +1~10 0 52 +0
Total Volume and Open Interest 176,925 452,732 -3,453
Municipal Bonds(CBOT)
Mar02 020110 103~16 104~10 103~12 104~00 +0~22 685 7,592 -8
Jun02 020110 103~02 103~02 103~02 103~02 +0~22      
Total Volume and Open Interest 685 7,592 -8
10-Year T-Notes(CBOT)
Mar02 020110 105~150 106~090 105~075 106~010 +0~230 204,687 529,055 -7,388
Jun02 020110 104~010 104~300 104~010 104~235 +0~235 8,094 10,784 +2,448
Total Volume and Open Interest 212,781 539,839 -4,940
5-Year T-Notes(CBOT)
Mar02 020110 105~300 106~165 105~290 106~115 +0~155 53,547 465,981 +5,223
Jun02 020110 105~145 105~145 105~145 105~145 +0~165 0 502 +0
Total Volume and Open Interest 53,547 466,483 +5,223
2 Year T-Notes(CBOT)
Mar02 020110 104~089 104~114 104~088 104~109 +0~027 12,446 74,877 -3,283
Total Volume and Open Interest 12,446 74,877 -3,283
3-Mth T-Bills(IMM)
Mar02 020110 98.28 98.28 98.28 98.28 +0.02 0 513 +0
Total Volume and Open Interest 0 513 +0
Eurodollars(IMM)
Mar02 020110 98.065 98.090 98.050 98.080 +0.020 106,068 684,396 +1,730
Jun02 020110 97.690 97.740 97.670 97.715 +0.030 134,059 619,021 -3,251
Sep02 020110 97.195 97.275 97.170 97.240 +0.055 140,665 614,284 +12,788
Dec02 020110 96.600 96.695 96.580 96.660 +0.080 113,929 612,991 +14,847
Mar03 020110 95.985 96.100 95.960 96.055 +0.095 53,187 362,782 -4,268
Jun03 020110 95.405 95.520 95.390 95.475 +0.100 32,473 226,061 +1,024
Sep03 020110 94.940 95.090 94.925 95.045 +0.135 16,974 207,854 +1,330
Dec03 020110 94.555 94.735 94.555 94.685 +0.155 14,528 144,845 -378
Mar04 020110 94.355 94.520 94.355 94.480 +0.140 8,655 125,245 +277
Jun04 020110 94.185 94.340 94.185 94.300 +0.130 6,316 107,122 +430
Sep04 020110 94.040 94.175 94.040 94.140 +0.115 5,172 98,188 -293
Dec04 020110 93.860 94.010 93.860 93.950 +0.105 4,420 62,256 -498
Total Volume and Open Interest 673,865 4,474,588 +24,967
3-Mth Euro-Yen(IMM)
Mar02 020110 99.86 99.87 99.86 99.86 -0.01 181 10,804 -339
Jun02 020110 99.88 99.88 99.88 99.88 unch 242 11,563 -9
Sep02 020110 99.86 99.87 99.86 99.87 unch 10 2,903 +8
Dec02 020110 99.85 99.85 99.85 99.85 unch 400 1,805 +100
Mar03 020110 99.80 99.80 99.80 99.80 unch 0 1,773 -2
Jun03 020110 99.78 99.78 99.78 99.78 unch 0 1,167 +0
Sep03 020110 99.72 99.72 99.72 99.72 -0.01 0 367 +0
Dec03 020110 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020110 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020110 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 833 31,231 -242
3-Mth Euro-Yen(SIMEX)
Mar02 020110 99.86 99.86 99.86 99.86 0.00 2,397 77,848 -2,262
Jun02 020110 99.88 99.88 99.87 99.88 0.00 3,733 77,423 +212
Sep02 020110 99.87 99.87 99.86 99.86 0.00 1,697 28,424 +552
Dec02 020110 99.85 99.85 99.84 99.84 -0.01 2,135 15,697 +944
Mar03 020110 99.80 99.80 99.79 99.79 -0.01 907 22,039 +576
Jun03 020110 99.79 99.79 99.78 99.78 -0.01 1,948 22,702 +1,207
Sep03 020110 99.73 99.73 99.72 99.72 -0.01 358 13,191 +122
Dec03 020110 99.65 99.65 99.65 99.65 -0.01 500 3,792 +479
Total Volume and Open Interest 13,775 276,046 +1,850
German Euro-Bund(EUREX)
Mar02 020110 107.90 108.26 107.81 108.20 +0.46 822,526 578,921 +13,524
Jun02 020110 107.10 107.50 107.10 107.46 +0.46 1,637 6,709 +268
Sep02 020110 106.50 106.50 106.50 106.50 +0.51 3,269 762 +0
Total Volume and Open Interest 827,432 586,392 +13,792
German Euro-Bobl(EUREX)
Mar02 020110 106.65 106.73 106.53 106.64 +0.12 442,023 380,553 -8,418
Jun02 020110 105.89 105.89 105.87 105.87 +0.15 2,186 2,188 +227
Sep02 020110 105.37 105.37 105.37 105.37 +0.12      
Total Volume and Open Interest 444,209 382,741 -8,191
Long Gilt(LIFFE)
Mar02 020110 114~00 114~18 114~00 114~10 +0~14 34,900 73,164 -1,733
Jun02 020110 113~14 113~14 113~14 113~14 +0~14 0 50 +0
Total Volume and Open Interest 34,900 73,214 -1,733
3-Mth Short Sterling(LIFFE)
Mar02 020110 95.79 95.85 95.78 95.83 +0.05 37,373 0 +0
Jun02 020110 95.34 95.42 95.33 95.40 +0.08 53,088 0 +0
Sep02 020110 94.91 94.99 94.90 94.96 +0.09 54,553 0 +0
Total Volume and Open Interest 201,128    
3-Mth Euribor(LIFFE)
Mar02 020110 96.750 96.750 96.700 96.740 +0.015 99,799 528,959 -1,895
Jun02 020110 96.695 96.700 96.635 96.685 +0.020 113,685 433,844 +14,822
Sep02 020110 96.470 96.495 96.425 96.480 +0.040 98,940 264,660 +3,059
Total Volume and Open Interest 444,500 1,834,285 +12,552
3-Mth Aus T-Bills(SFE)
Mar02 020110 95.84 95.85 95.81 95.82 -0.01 9,997 140,169 +5,416
Jun02 020110 95.79 95.80 95.76 95.77 unch 4,646 70,416 +2,413
Sep02 020110 95.56 95.58 95.54 95.55 +0.01 970 29,138 +705
Dec02 020110 95.23 95.24 95.21 95.21 +0.03 842 22,444 +614
Mar03 020110 94.84 94.86 94.82 94.83 +0.06 134 13,110 +134
Jun03 020110 94.49 94.50 94.47 94.47 +0.07 103 8,772 +103
Sep03 020110 94.22 94.22 94.20 94.21 +0.09 27 8,843 +27
Dec03 020110 94.04 94.05 94.03 94.04 +0.10 0 3,626 +0
Mar04 020110 93.93 93.96 93.93 93.95 +0.14 20 2,252 +20
Jun04 020110 93.87 93.91 93.87 93.89 +0.14 10 1,259 +10
Total Volume and Open Interest 16,749 302,188 +9,442
10-Year Aus T-Bonds(SFE)
Mar02 020110 94.07 94.13 94.07 94.11 +0.08 1,432 124,116 +4,913
Jun02 020110 94.11 94.11 94.11 94.11 +0.08      
Total Volume and Open Interest 10,902 119,203 +7,652
3-Year Aus T-Bonds(SFE)
Mar02 020110 94.78 94.83 94.78 94.81 +0.07 40,678 243,534 +34,660
Jun02 020110 94.81 94.81 94.81 94.81 +0.07      
Total Volume and Open Interest 40,678 243,534 +34,660
Gold(CMX)
Feb02 020110 288.5 288.7 285.6 287.4 +3.7 65,407 68,721 +5,532
Apr02 020110 289.5 290.0 286.5 288.2 +3.8 5,456 10,228 +1,754
Jun02 020110 290.0 290.0 286.8 288.7 +3.8 1,626 9,640 +401
Aug02 020110 290.7 290.7 288.3 289.2 +3.8 307 3,335 +96
Oct02 020110 289.7 289.7 289.7 289.7 +3.8 39 2,921 +9
Dec02 020110 290.5 292.8 288.5 290.1 +3.7 183 11,905 +43
Total Volume and Open Interest 74,561 122,040 +9,020
Silver(CMX)
Mar02 020110 475.5 476.0 468.0 470.0 -1.0 12,368 42,545 +590
May02 020110 477.0 477.0 468.0 469.9 -0.8 1,080 8,507 +661
Jul02 020110 476.0 476.0 469.7 469.7 -0.7 134 7,781 +23
Sep02 020110 469.0 469.7 469.0 469.7 -0.7 51 1,417 -21
Dec02 020110 471.5 474.5 468.5 469.9 -0.3 94 5,821 +30
Total Volume and Open Interest 13,771 68,698 +1,286
Platinum(NYM)
Jan02 020110 483.1 483.1 483.1 483.1 +0.1 10 119 -6
Apr02 020110 476.0 479.0 476.0 478.3 +2.3 663 6,222 +110
Jul02 020110 470.0 472.0 470.0 471.3 +1.8 1 76 +0
Oct02 020110 468.3 468.3 468.3 468.3 +1.8 0 35 +0
Total Volume and Open Interest 674 6,452 +104
Palladium(NYME)
Mar02 020110 439.00 439.00 424.00 436.50 +1.50 17 1,221 -3
Jun02 020110 436.50 436.50 436.50 436.50 +1.50 0 20 +0
Sep02 020110 434.50 434.50 434.50 434.50 +1.50 0 10 +0
Total Volume and Open Interest 17 1,251 -3
Copper(CMX)
Mar02 020110 71.65 71.80 70.20 70.55 -1.00 9,749 36,534 +276
May02 020110 71.65 72.05 70.80 71.05 -1.00 190 5,775 +142
Jul02 020110 71.90 72.50 71.40 71.60 -1.00 318 6,688 -58
Sep02 020110 72.55 72.55 72.00 72.15 -1.00 1,236 5,407 +1,155
Dec02 020110 73.45 73.45 72.75 72.95 -1.00 200 5,750 +305
Total Volume and Open Interest 12,193 71,860 +1,912
DJIA Index(CBOT)
Mar02 020110 10095 10110 10025 10073 -3 20,812 21,807 +818
Jun02 020110 10090 10090 10035 10082 -4 44 434 -11
Sep02 020110 10100 10100 10100 10100 -4 0 75 +0
Dec02 020110 10127 10127 10127 10127 -7 0 110 +0
Total Volume and Open Interest 20,856 22,426 +807
S & P 500(CME)
Mar02 020110 1155.50 1161.50 1151.50 1159.10 +4.60 68,188 467,170 -2,419
Jun02 020110 1158.00 1161.30 1158.00 1161.30 +4.60 232 12,880 -1,635
Sep02 020110 1164.40 1164.40 1164.40 1164.40 +4.50 894 7,995 +686
Dec02 020110 1168.90 1168.90 1168.90 1168.90 +4.00 13 231 -1,389
Total Volume and Open Interest 69,340 488,418 -4,757
S & P 500 E-Mini(Globex)
Mar02 020110 1153.75 1161.50 1151.00 1159.00 +4.50 244,405 79,942 +4,626
Jun02 020110 1161.25 1161.25 1161.25 1161.25 +4.50 0 6 +0
Total Volume and Open Interest 244,405 79,948 +4,626
NASDAQ 100(CME)
Mar02 020110 1658.00 1674.00 1639.00 1666.00 +11.00 19,687 50,311 +1,331
Jun02 020110 1674.00 1674.00 1674.00 1674.00 +11.00 0 6 +0
Sep02 020110 1682.00 1682.00 1682.00 1682.00 +11.00      
Total Volume and Open Interest 19,687 50,317 +1,331
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020110 1656.5 1673.5 1639.0 1666.0 +11.0 205,428 64,346 +1,487
Jun02 020110 1674.0 1674.0 1674.0 1674.0 +11.0 3 5 +0
Total Volume and Open Interest 205,431 64,351 +1,487
NYSE Composite(NYBOT)
Mar02 020110 586.50 588.25 585.60 588.00 +2.00 360 3,276 +10
Jun02 020110 588.20 588.20 588.20 588.20 +2.00 0 420 +0
Sep02 020110 588.40 588.40 588.40 588.40 +2.00 0 200 +0
Total Volume and Open Interest 360 3,896 +10
S & P Midcap 400(CME)
Mar02 020110 513.00 515.50 511.50 515.50 +2.75 1,759 13,589 +140
Jun02 020110 516.50 516.50 516.50 516.50 +2.75      
Sep02 020110 520.50 520.50 520.50 520.50 +2.75      
Total Volume and Open Interest 1,759 13,589 +140
Russell 2000(CME)
Mar02 020110 496.00 497.80 494.00 497.50 +2.50 2,691 27,202 -138
Jun02 020110 498.50 498.50 498.50 498.50 +2.50 0 5 +0
Sep02 020110 500.50 500.50 500.50 500.50 +2.50      
Total Volume and Open Interest 2,691 27,207 -138
Value Line(KCBT)
Mar02 020110 1264.00 1269.00 1260.50 1266.00 -0.50 104 287 +17
Total Volume and Open Interest 104 287 +17
Nikkei 225(CME)
Mar02 020110 10610 10630 10525 10575 -125 1,355 14,615 -7
Jun02 020110 10575 10575 10575 10575 -125 0 34 +0
Total Volume and Open Interest 1,355 14,649 -7
Nikkei 225(SIMEX)
Mar02 020110 10680 10720 10500 10610 -70 11,305 82,516 +630
Jun02 020110 10565 10565 10565 10565 -70 0 24 +0
Sep02 020110 10570 10570 10570 10570 -70      
Total Volume and Open Interest 11,305 82,540 +630
CAC 40(MATIF)
Jan02 020110 4562.0 4582.0 4508.5 4539.0 -59.0 57,443 429,072 +12,519
Feb02 020110 4532.0 4532.0 4532.0 4532.0 -77.0 48 10,804 +48
Mar02 020110 4589.0 4599.0 4536.0 4554.5 -66.0 796 100,167 -2,939
Total Volume and Open Interest 58,319 587,252 +9,631
DAX Index(EUREX)
Mar02 020110 5260.0 5283.0 5201.5 5253.0 -75.0 60,334 125,266 +1,747
Jun02 020110 5315.0 5318.5 5252.5 5299.0 -76.5 745 6,208 +276
Sep02 020110 5361.0 5361.0 5295.0 5342.5 -76.0 549 747 +430
Total Volume and Open Interest 61,628 132,221 +2,453
FT-SE 100(LIFFE)
Mar02 020110 5205.00 5215.00 5178.00 5189.50 -39.50 33,951 353,507 +1,654
Jun02 020110 5200.50 5218.00 5199.00 5202.00 -41.50 1,062 26,589 +1,023
Sep02 020110 5228.00 5252.00 5225.00 5225.00 -41.50 1,073 1,693 +935
Total Volume and Open Interest 36,086 381,789 +3,612
SPI 200(SFE)
Mar02 020110 3417.0 3438.0 3417.0 3426.0 +5.0 7,524 126,518 +3,314
Jun02 020110 3438.0 3438.0 3432.0 3436.0 +4.0 149 1,910 +135
Sep02 020110 3450.0 3450.0 3450.0 3450.0 +4.0 0 404 +0
Total Volume and Open Interest 7,673 128,878 +3,449
GSCI(CME)
Jan02 020110 169.50 170.40 169.25 170.40 +0.65 4,184 15,075 -3,242
Feb02 020110 171.80 173.00 171.80 173.00 +0.90 3,869 6,376 +3,535
Mar02 020110 175.00 175.00 175.00 175.00 +0.50 1 1 +1
Total Volume and Open Interest 8,054 21,452 +294
Bridge CRB Index(NYBOT)
Feb02 020110 196.00 196.25 195.00 195.10 -0.65 30 238 +0
Apr02 020110 196.75 197.00 195.70 196.00 -0.75 17 81 +11
Jun02 020110 198.00 198.00 198.00 198.00 -0.75 1 11 +1
Total Volume and Open Interest 55 390 +5
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

Newsflash

Seasonal AVERAGE charts for both CORN, SOYBEANS & FEEDER CATTLE.

Being able to see at what average spread different delivery months trade --- and when --- can help producers better hedge their livestock and traders to find spread value.

Updated daily for MRCI Online subscribers here! http://www.mrci.com/specialspreadcharts.htm