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 January 22, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020122 446.00 446.50 438.00 439.00 -6.50 24,422 69,813 -1,280
May02 020122 450.00 451.00 443.25 444.00 -5.50 4,609 40,585 +1
Jul02 020122 455.50 455.75 447.50 448.50 -6.25 3,809 28,955 +75
Aug02 020122 456.00 456.00 448.00 448.25 -6.25 202 2,603 -5
Sep02 020122 455.00 455.00 450.50 450.50 -5.50 191 642 +81
Nov02 020122 460.00 461.00 453.50 454.00 -5.50 2,696 12,318 +596
Jan03 020122 460.00 460.00 460.00 460.00 -5.50 128 648 +106
Total Volume and Open Interest 36,065 155,757 -420
Soybean Meal(CBOT)
Mar02 020122 157.80 158.30 155.00 155.10 -2.60 13,769 53,082 +400
May02 020122 153.70 154.00 151.00 151.20 -2.50 4,544 34,004 +290
Jul02 020122 154.00 154.00 151.10 151.20 -2.20 2,496 31,366 +270
Aug02 020122 153.30 153.30 150.70 150.70 -2.40 513 9,989 +145
Sep02 020122 152.00 152.20 150.20 150.40 -2.10 146 8,423 -62
Oct02 020122 151.50 151.50 148.50 148.50 -3.20 16 4,772 +10
Dec02 020122 151.80 152.70 149.60 149.60 -3.10 1,473 13,275 +320
Jan03 020122 152.00 152.30 150.00 150.00 -3.00 180 988 +115
Total Volume and Open Interest 23,147 156,100 +1,494
Soybean Oil(CBOT)
Mar02 020122 15.65 15.73 15.55 15.56 unch 10,824 61,931 -647
May02 020122 15.82 15.93 15.76 15.77 -0.01 3,300 36,314 +1,276
Jul02 020122 16.04 16.15 16.01 16.01 unch 3,070 24,548 -14
Aug02 020122 16.15 16.27 16.11 16.11 +0.01 328 7,293 +99
Sep02 020122 16.28 16.36 16.21 16.21 +0.01 22 4,050 +17
Oct02 020122 16.42 16.42 16.32 16.32 unch 38 2,485 +13
Dec02 020122 16.60 16.74 16.57 16.57 +0.02 1,345 8,613 +743
Jan03 020122 16.95 16.95 16.75 16.75 +0.05 90 701 +91
Total Volume and Open Interest 19,117 148,851 +1,633
Canola(WCE)
Jan02 020122 343.7 343.7 343.7 343.7 unch 10 56 -10
Mar02 020122 346.5 346.5 342.1 342.3 -4.2 1,480 28,285 +401
May02 020122 345.5 345.5 342.2 342.5 -3.5 160 14,301 +92
Jul02 020122 345.5 345.5 341.6 341.8 -3.2 480 7,557 -320
Sep02 020122 328.8 328.8 328.8 328.8 unch 0 2 +0
Total Volume and Open Interest 2,305 58,741 +238
Corn(CBOT)
Mar02 020122 211.00 211.00 209.50 209.75 -2.00 24,346 249,867 -1,851
May02 020122 217.50 218.00 216.25 216.75 -1.75 5,295 82,078 -188
Jul02 020122 224.25 224.50 223.00 223.25 -2.00 3,626 60,029 +1,034
Sep02 020122 230.00 230.25 228.25 228.50 -2.00 939 18,425 +576
Dec02 020122 238.00 238.50 236.50 236.75 -2.00 4,364 47,576 +622
Mar03 020122 245.75 246.25 244.25 244.25 -2.25 330 4,210 +141
Total Volume and Open Interest 39,053 466,431 +255
Wheat(CBOT)
Mar02 020122 296.25 296.50 294.00 295.25 -2.75 10,127 80,265 -1,897
May02 020122 297.50 298.00 296.00 297.25 -2.00 1,853 10,631 -74
Jul02 020122 298.00 299.00 296.00 297.00 -2.25 2,476 20,411 -57
Sep02 020122 302.00 302.00 300.00 300.00 -2.00 24 3,594 +9
Dec02 020122 310.50 310.50 309.25 310.25 -2.25 309 5,169 +144
Total Volume and Open Interest 14,797 120,340 -1,875
Wheat(KCBT)
Mar02 020122 292.50 292.75 290.00 290.50 -3.25 4,129 45,137 -344
May02 020122 298.25 298.25 295.75 296.00 -2.50 772 10,796 +35
Jul02 020122 305.00 305.00 302.00 302.00 -3.75 516 12,958 +244
Sep02 020122 310.50 310.50 309.25 309.25 -3.25 1 2,209 -1
Dec02 020122 319.00 319.25 319.00 319.00 -3.50 77 3,580 -2
Total Volume and Open Interest 5,495 74,731 -68
Wheat(MGE)
Mar02 020122 303.50 303.50 302.00 302.50 -2.00 1,440 16,024 +162
May02 020122 312.00 312.00 310.00 310.50 -2.25 875 4,083 +161
Jul02 020122 318.00 318.00 316.75 316.75 -2.25 174 2,387 -34
Sep02 020122 323.50 323.50 322.75 322.75 -2.25 4 1,104 +1
Dec02 020122 332.75 332.75 332.00 332.00 -2.50 0 726 +0
Total Volume and Open Interest 2,493 24,368 +290
Oats(CBOT)
Mar02 020122 192.25 195.00 192.00 193.00 +1.00 952 6,858 +38
May02 020122 175.00 179.00 175.00 177.50 +2.50 167 2,836 -19
Jul02 020122 158.00 158.50 157.75 158.00 +1.00 42 1,438 -9
Sep02 020122 138.00 138.00 138.00 138.00 unch 0 46 +0
Total Volume and Open Interest 1,225 12,860 +15
Rough Rice(CBOT)
Jan02 020122 3.69 3.69 3.69 3.69 unch 5 2 -34
Mar02 020122 3.82 3.86 3.81 3.85 +0.02 188 4,477 -40
May02 020122 4.05 4.08 4.05 4.08 +0.04 26 1,043 -3
Jul02 020122 4.28 4.28 4.28 4.28 +0.02 10 545 +6
Total Volume and Open Interest 268 6,537 -45
Live Cattle(CME)
Feb02 020122 71.700 71.875 71.125 71.175 -0.375 4,453 34,396 -144
Apr02 020122 74.800 74.800 73.500 73.550 -0.750 2,267 30,805 -162
Jun02 020122 70.450 70.550 69.750 69.775 -0.600 1,126 15,245 +357
Aug02 020122 70.300 70.400 69.725 69.775 -0.475 786 9,996 +41
Oct02 020122 72.200 72.300 71.775 71.825 -0.325 451 3,380 +274
Dec02 020122 72.350 72.350 71.775 71.775 -0.500 15 1,003 +3
Total Volume and Open Interest 9,110 94,862 +381
Feeder Cattle(CME)
Jan02 020122 83.400 83.450 83.000 83.050 -0.175 435 2,106 -107
Mar02 020122 84.225 84.250 83.150 83.200 -0.675 772 7,089 -7
Apr02 020122 84.250 84.250 83.250 83.300 -0.575 263 2,498 -16
May02 020122 84.300 84.300 83.200 83.250 -0.550 269 1,986 -85
Aug02 020122 85.000 85.000 84.550 84.550 -0.450 19 1,019 +9
Sep02 020122 84.400 84.400 84.400 84.400 -0.400 6 151 -2
Oct02 020122 84.500 84.500 84.400 84.400 -0.400 11 101 +9
Total Volume and Open Interest 1,786 15,006 -188
Lean Hogs(CME)
Feb02 020122 56.500 56.500 54.950 55.000 -1.300 3,568 9,287 -833
Apr02 020122 61.900 61.900 59.600 59.700 -1.725 2,598 13,389 +1,063
May02 020122 66.500 66.600 65.200 65.400 -0.900 48 1,650 +22
Jun02 020122 66.900 67.050 65.500 65.850 -0.800 268 3,122 +97
Jul02 020122 63.500 63.500 62.250 62.275 -0.825 77 1,050 +20
Aug02 020122 60.550 60.600 59.825 60.225 -0.275 49 735 +33
Oct02 020122 52.275 52.300 52.025 52.025 -0.250 8 534 -2
Dec02 020122 50.550 50.550 50.500 50.500 -0.175 3 304 +2
Total Volume and Open Interest 6,619 30,084 +402
Pork Bellies(CME)
Feb02 020122 77.000 78.500 76.450 76.550 -0.050 303 1,512 -39
Mar02 020122 77.200 78.700 76.450 76.525 +0.125 71 465 +26
May02 020122 78.000 79.900 78.000 78.300 +0.400 7 287 +1
Jul02 020122 78.500 80.850 78.500 78.525 +0.525 2 50 +0
Aug02 020122 77.250 77.250 77.250 77.250 +0.600 0 13 +0
Total Volume and Open Interest 383 2,327 -12
Cocoa(NYBOT)
Mar02 020122 1273 1339 1270 1332 +46 3,473 28,381 -523
May02 020122 1265 1328 1265 1321 +45 1,125 16,820 +258
Jul02 020122 1260 1319 1258 1311 +45 169 11,300 +73
Sep02 020122 1243 1292 1243 1292 +45 272 6,905 +7
Dec02 020122 1180 1235 1180 1230 +45 5 10,050 -1
Mar03 020122 1180 1185 1176 1176 +36 85 9,843 +19
May03 020122 1170 1170 1170 1170 +40 25 4,192 +25
Total Volume and Open Interest 5,386 96,508 +90
Coffee "C"(NYBOT)
Mar02 020122 46.75 47.20 46.50 46.80 -0.60 7,095 31,022 +75
May02 020122 49.50 49.60 48.90 49.30 -0.50 2,236 10,093 +81
Jul02 020122 51.75 51.90 51.25 51.75 -0.35 911 6,376 -113
Sep02 020122 54.00 54.50 53.65 54.15 -0.35 727 4,145 -56
Dec02 020122 57.15 57.25 56.70 57.15 -0.10 693 4,016 +95
Mar03 020122 60.25 60.25 59.25 60.20 -0.05 338 1,900 +297
Total Volume and Open Interest 12,002 57,623 +379
Orange Juice(NYBOT)
Mar02 020122 86.20 86.95 86.05 86.35 -0.70 566 11,685 +75
May02 020122 87.50 88.20 87.35 87.60 -0.50 74 1,744 +22
Jul02 020122 88.80 89.00 88.70 88.70 -0.45 4 270 +2
Sep02 020122 89.70 89.70 89.70 89.70 -0.55 0 151 +0
Nov02 020122 90.50 90.50 90.50 90.50 -0.85 0 1,402 +0
Total Volume and Open Interest 654 15,373 +108
Sugar #11(NYBOT)
Mar02 020122 7.22 7.46 7.21 7.43 +0.13 14,557 73,849 -1,333
May02 020122 6.66 6.78 6.66 6.76 +0.04 3,799 35,089 +699
Jul02 020122 6.20 6.23 6.17 6.21 unch 982 34,007 +70
Oct02 020122 6.18 6.22 6.16 6.21 +0.02 777 21,499 +129
Mar03 020122 6.36 6.42 6.35 6.41 +0.05 454 9,442 +106
Total Volume and Open Interest 20,990 182,766 -353
London Cocoa(LCE)
Mar02 020122 970 1008 969 1000 +29 450 53,497 -70
May02 020122 981 1017 980 1011 +29 259 35,429 -271
Jul02 020122 990 1025 990 1022 +30 89 33,254 +9
Sep02 020122 989 1016 985 1014 +30 73 13,846 -83
Dec02 020122 936 971 936 965 +29 3 10,088 +2
Mar03 020122 892 922 886 915 +29 0 12,111 -390
May03 020122 915 915 915 915 +29 0 1,152 +0
Total Volume and Open Interest 874 159,764 -803
London Coffee(LCE)
Jan02 020122 350.00 351.00 350.00 350.00 -6.00 55 1,139 -32
Mar02 020122 366.00 370.00 363.00 367.00 -1.00 4,526 43,425 -854
May02 020122 378.00 381.00 375.00 378.00 -2.00 1,904 25,176 +157
Jul02 020122 392.00 393.00 386.00 390.00 -2.00 827 18,977 -181
Sep02 020122 404.00 406.00 400.00 402.00 -3.00 547 14,304 -64
Nov02 020122 416.00 418.00 413.00 414.00 -4.00 365 6,644 +157
Total Volume and Open Interest 8,585 111,084 -492
London Sugar(LCE)
Mar02 020122 241.50 243.20 238.50 243.20 +2.50 1,006 18,500 -11
May02 020122 227.40 229.50 224.50 229.20 +2.50 375 10,380 -1
Aug02 020122 209.50 211.00 207.90 211.00 +1.80 153 12,502 -66
Oct02 020122 191.70 194.50 191.50 194.40 +1.90 100 6,027 -55
Dec02 020122 190.90 191.50 190.30 191.50 +2.60 0 1,739 +0
Total Volume and Open Interest 1,679 50,690 -113
Cotton(NYBOT)
Mar02 020122 37.05 37.60 36.71 36.78 -0.55 5,199 29,417 +471
May02 020122 38.50 39.00 38.25 38.26 -0.55 950 12,496 -34
Jul02 020122 39.80 40.40 39.65 39.79 -0.36 524 11,351 +115
Oct02 020122 41.90 41.90 41.90 41.90 -0.35 8 449 +0
Dec02 020122 43.15 43.70 42.90 43.04 -0.46 642 8,147 +254
Mar03 020122 44.75 44.75 44.75 44.75 -0.25 27 1,067 +24
Total Volume and Open Interest 7,360 64,613 +831
Lumber(CME)
Mar02 020122 272.7 272.7 268.5 272.7 +10.0 253 1,608 -1
May02 020122 279.0 279.0 276.0 279.0 +10.0 52 349 -6
Jul02 020122 282.0 285.2 282.0 285.2 +10.0 0 48 +0
Sep02 020122 284.0 284.0 284.0 284.0 +10.0 0 2 +0
Total Volume and Open Interest 305 2,008 -7
Crude Oil(NYM)
Feb02 020122 18.35 18.65 18.00 18.34 +0.34 45,383 29,527 -16,058
Mar02 020122 19.00 19.18 18.70 18.98 +0.32 65,128 125,393 -1,900
Apr02 020122 19.30 19.54 19.10 19.34 +0.28 11,917 51,315 +2
May02 020122 19.60 19.77 19.38 19.59 +0.29 5,142 30,250 +115
Jun02 020122 19.75 19.95 19.58 19.77 +0.29 5,753 29,687 +177
Jul02 020122 19.80 19.85 19.72 19.84 +0.28 1,854 17,137 +360
Aug02 020122 19.80 19.91 19.80 19.91 +0.28 285 15,230 +134
Sep02 020122 19.80 19.97 19.80 19.97 +0.28 503 14,871 +352
Oct02 020122 19.90 20.02 19.90 20.02 +0.27 12 10,908 +52
Nov02 020122 19.85 20.07 19.85 20.07 +0.27 127 8,507 -18
Total Volume and Open Interest 140,610 445,103 -15,504
Heating Oil(NYM)
Feb02 020122 51.80 52.05 50.75 51.41 unch 15,016 30,634 -2,969
Mar02 020122 52.00 52.40 51.10 51.81 +0.15 12,685 44,156 +1,325
Apr02 020122 52.10 52.50 51.50 52.06 +0.25 2,247 24,865 +240
May02 020122 52.00 52.65 51.95 52.31 +0.35 3,246 9,368 -202
Jun02 020122 52.40 53.15 52.40 52.76 +0.40 2,932 16,348 -95
Jul02 020122 53.80 53.80 53.36 53.36 +0.45 1,335 7,652 +498
Aug02 020122 54.00 54.40 54.00 54.11 +0.45 186 6,845 -62
Sep02 020122 55.00 55.30 55.00 55.01 +0.45 167 6,309 -8
Oct02 020122 56.00 56.35 55.80 55.91 +0.45 92 3,500 -21
Nov02 020122 56.50 57.20 56.34 56.76 +0.50 98 3,662 +68
Total Volume and Open Interest 39,073 172,229 -1,143
Unleaded Gas(NYM)
Feb02 020122 54.50 55.40 53.90 54.79 +0.87 12,793 27,273 -661
Mar02 020122 55.70 56.30 55.10 55.75 +0.73 8,861 32,690 +1,513
Apr02 020122 62.50 63.35 62.30 62.75 +0.63 1,891 23,146 +112
May02 020122 63.40 63.90 63.25 63.48 +0.59 664 17,331 +152
Jun02 020122 63.70 64.05 63.40 63.70 +0.58 430 12,711 +239
Jul02 020122 63.50 63.70 63.20 63.25 +0.51 164 9,467 +27
Aug02 020122 62.30 62.80 62.15 62.15 +0.46 66 10,565 +0
Sep02 020122 60.55 60.55 60.45 60.45 +0.41 191 9,496 +14
Total Volume and Open Interest 25,060 144,104 +1,396
Natural Gas(NYM)
Feb02 020122 2.155 2.170 2.095 2.106 -0.130 25,464 59,604 -4,064
Mar02 020122 2.160 2.175 2.105 2.118 -0.118 8,953 62,120 +1,270
Apr02 020122 2.200 2.230 2.170 2.178 -0.101 5,940 37,347 -2,000
May02 020122 2.300 2.310 2.260 2.270 -0.082 1,888 30,787 +225
Jun02 020122 2.355 2.370 2.338 2.338 -0.074 2,562 27,418 -341
Jul02 020122 2.430 2.440 2.410 2.413 -0.067 2,069 20,334 +152
Aug02 020122 2.480 2.490 2.460 2.461 -0.065 2,513 20,958 +1,561
Sep02 020122 2.480 2.505 2.470 2.473 -0.056 1,092 16,637 +434
Total Volume and Open Interest 58,865 484,186 -332
Brent Crude Oil(IPE)
Mar02 020122 18.60 19.25 18.56 18.75 +0.18 14,833 78,483 -490
Apr02 020122 18.72 19.30 18.70 18.80 +0.10 5,008 44,792 -98
May02 020122 19.04 19.45 18.80 18.91 +0.06 1,010 21,434 -292
Jun02 020122 19.07 19.40 18.90 18.93 +0.05 696 34,765 -73
Jul02 020122 19.11 19.34 18.88 18.97 +0.05 269 11,091 +105
Aug02 020122 19.14 19.44 19.02 19.02 +0.05 185 7,182 +10
Sep02 020122 19.10 19.22 19.07 19.07 +0.05 190 6,006 +25
Oct02 020122 19.18 19.20 19.12 19.12 +0.05 0 6,603 +0
Total Volume and Open Interest 22,761 253,762 -1,058
Gas Oil(IPE)
Feb02 020122 158.75 162.00 156.50 159.25 unch 8,865 39,861 +1,105
Mar02 020122 159.50 163.00 158.50 160.25 unch 3,879 25,817 +240
Apr02 020122 163.25 164.25 160.25 161.50 unch 467 12,427 -78
May02 020122 166.25 166.25 163.25 163.25 +0.25 130 6,700 -45
Jun02 020122 165.50 167.50 163.50 165.00 +0.50 291 19,659 -202
Jul02 020122 169.00 169.00 166.00 167.00 +0.75 120 3,444 -15
Aug02 020122 170.50 170.50 168.50 169.00 +1.00 250 4,149 +63
Sep02 020122 170.75 170.75 170.75 170.75 +1.00 0 4,637 +0
Total Volume and Open Interest 14,422 159,115 +1,218
US Dollar Index(NYBOT)
Mar02 020122 118.20 118.54 118.04 118.05 +0.19 3 7,800 +126
Jun02 020122 118.89 118.93 118.59 118.59 +0.19 18 2,133 +16
Sep02 020122 119.05 119.05 119.05 119.05 +0.19 0 2 +0
Total Volume and Open Interest 3 9,936 +142
Australian Dollar(IMM)
Mar02 020122 51.69 51.80 51.62 51.76 +0.50 1,815 21,723 +642
Jun02 020122 51.48 51.48 51.48 51.48 +0.50 0 450 +0
Sep02 020122 51.20 51.20 51.20 51.20 +0.50      
Total Volume and Open Interest 1,815 22,193 +642
British Pound(IMM)
Mar02 020122 142.36 142.54 142.18 142.46 -0.88 8,418 23,890 +442
Jun02 020122 141.62 141.62 141.62 141.62 -0.88 0 71 -1
Sep02 020122 140.78 140.78 140.78 140.78 -0.88      
Total Volume and Open Interest 8,418 23,961 +441
Canadian Dollar(IMM)
Mar02 020122 62.17 62.22 62.10 62.14 +0.09 8,302 68,642 +619
Jun02 020122 62.14 62.17 62.11 62.13 +0.09 253 3,722 +143
Sep02 020122 62.19 62.19 62.10 62.15 +0.09 149 1,139 +61
Dec02 020122 62.18 62.18 62.14 62.18 +0.09 75 856 +53
Total Volume and Open Interest 8,787 74,382 +881
Japanese Yen(IMM)
Mar02 020122 74.67 74.90 74.55 74.86 -0.75 9,096 106,633 -244
Jun02 020122 75.01 75.21 75.00 75.19 -0.75 8 20,769 +2
Sep02 020122 75.58 75.58 75.58 75.58 -0.75 0 31 +0
Total Volume and Open Interest 9,124 127,851 -242
Swiss Franc(IMM)
Mar02 020122 60.15 60.21 60.01 60.19 -0.07 10,486 32,904 -1,056
Jun02 020122 60.22 60.22 60.22 60.22 -0.07 2 142 +1
Sep02 020122 60.28 60.28 60.28 60.28 -0.07      
Total Volume and Open Interest 10,488 33,079 -1,055
EuroFX(IMM)
Mar02 020122 88.08 88.40 87.90 88.37 +0.12 11,981 100,885 +1,772
Jun02 020122 87.80 88.03 87.63 88.03 +0.12 72 857 -12
Sep02 020122 87.79 87.79 87.79 87.79 +0.12 0 60 +0
Total Volume and Open Interest 12,053 101,859 +1,760
Mexican Peso(IMM)
Mar02 020122 10832.0 10875.0 10807.0 10827.0 -15.0 4,335 28,328 +238
Jun02 020122 10680.0 10680.0 10640.0 10647.0 -15.0 173 503 -3
Total Volume and Open Interest 4,508 29,149 +235
30-Year T-Bonds(CBOT)
Mar02 020122 103~16 103~20 103~01 103~15 -0~05 128,549 435,098 +1,312
Jun02 020122 102~02 102~13 101~28 102~09 -0~05 2,500 35,243 +880
Sep02 020122 101~07 101~07 101~07 101~07 -0~04 0 59 +0
Total Volume and Open Interest 131,049 470,439 +2,192
Municipal Bonds(CBOT)
Mar02 020122 104~24 104~31 104~17 104~27 -0~04 429 7,225 -64
Jun02 020122 103~23 103~23 103~23 103~23 -0~04 0 1 +0
Total Volume and Open Interest 429 7,226 -64
10-Year T-Notes(CBOT)
Mar02 020122 106~150 106~220 106~045 106~185 -0~020 170,580 534,161 +3,486
Jun02 020122 105~040 105~110 104~290 105~090 -0~015 1,787 38,456 +1,226
Total Volume and Open Interest 172,367 572,617 +4,712
5-Year T-Notes(CBOT)
Mar02 020122 106~160 106~240 106~115 106~215 -0~030 52,105 510,433 -2,434
Jun02 020122 105~265 105~265 105~265 105~265 -0~030 1,507 15,274 +1,593
Total Volume and Open Interest 53,612 525,707 -841
2 Year T-Notes(CBOT)
Mar02 020122 104~106 104~121 104~100 104~118 -0~011 4,394 89,872 +751
Total Volume and Open Interest 4,394 89,872 +751
3-Mth T-Bills(IMM)
Mar02 020122 98.32 98.32 98.32 98.32 -0.01 1 515 -1
Total Volume and Open Interest 1 515 -1
Eurodollars(IMM)
Mar02 020122 98.080 98.115 98.075 98.105 -0.030 82,832 779,443 +1,167
Jun02 020122 97.745 97.780 97.700 97.770 -0.050 136,037 644,568 -1,807
Sep02 020122 97.245 97.315 97.200 97.300 -0.055 145,800 573,374 -6,831
Dec02 020122 96.685 96.750 96.620 96.725 -0.050 116,182 655,313 -4,879
Mar03 020122 96.060 96.130 96.005 96.120 -0.025 58,442 384,402 +4,883
Jun03 020122 95.465 95.550 95.430 95.535 -0.015 34,822 257,102 -204
Sep03 020122 95.030 95.120 95.025 95.110 unch 23,986 232,420 +453
Dec03 020122 94.660 94.750 94.640 94.740 unch 18,510 162,596 +469
Mar04 020122 94.495 94.545 94.460 94.540 +0.005 11,776 121,858 +3,911
Jun04 020122 94.290 94.355 94.285 94.350 +0.005 6,008 112,290 +230
Sep04 020122 94.145 94.205 94.130 94.195 +0.010 6,770 104,221 +1,278
Dec04 020122 93.950 94.010 93.945 94.010 +0.010 7,334 69,348 +3,025
Total Volume and Open Interest 673,085 4,687,130 +6,122
3-Mth Euro-Yen(IMM)
Mar02 020122 99.88 99.88 99.88 99.88 unch 237 12,084 +32
Jun02 020122 99.88 99.88 99.88 99.88 unch 214 12,220 -187
Sep02 020122 99.86 99.86 99.86 99.86 +0.01 207 3,164 +167
Dec02 020122 99.83 99.83 99.83 99.83 unch 40 1,507 -47
Mar03 020122 99.79 99.79 99.79 99.79 -0.01 0 1,719 -30
Jun03 020122 99.76 99.77 99.76 99.76 -0.01 0 1,160 +0
Sep03 020122 99.71 99.71 99.70 99.71 -0.01 53 640 +35
Dec03 020122 99.64 99.64 99.64 99.64 -0.01 22 238 -9
Mar04 020122 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020122 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 773 33,343 -39
3-Mth Euro-Yen(SIMEX)
Mar02 020122 99.87 99.88 99.87 99.88 +0.00 1,646 76,190 +83
Jun02 020122 99.88 99.88 99.88 99.88 +0.00 1,453 77,004 +396
Sep02 020122 99.85 99.86 99.85 99.86 +0.01 1,469 28,066 +225
Dec02 020122 99.83 99.83 99.83 99.83 +0.01 372 15,857 +336
Mar03 020122 99.78 99.79 99.78 99.79 +0.01 882 22,673 +567
Jun03 020122 99.76 99.76 99.76 99.76 +0.00 383 23,148 +176
Sep03 020122 99.71 99.71 99.71 99.71 unch 189 14,118 -114
Dec03 020122 99.64 99.64 99.64 99.64 unch 0 4,101 +0
Total Volume and Open Interest 6,395 276,126 +1,670
German Euro-Bund(EUREX)
Mar02 020122 108.55 108.59 108.05 108.24 -0.42 227,597 648,994 -5,185
Jun02 020122 107.80 107.80 107.40 107.51 -0.42 1,035 6,917 +5
Sep02 020122 106.70 106.70 106.70 106.70 -0.42 766 1,009 +266
Total Volume and Open Interest 229,398 656,920 -4,914
German Euro-Bobl(EUREX)
Mar02 020122 106.90 106.92 106.50 106.64 -0.34 125,865 371,382 -9,296
Jun02 020122 106.04 106.04 105.88 105.91 -0.30 2,660 4,470 +1,430
Sep02 020122 105.56 105.56 105.56 105.56 -0.34      
Total Volume and Open Interest 128,525 375,852 -7,866
Long Gilt(LIFFE)
Mar02 020122 115~07 115~07 114~23 114~31 -0~12 13,576 69,542 -179
Jun02 020122 114~04 114~04 114~04 114~04 -0~12 0 50 +0
Total Volume and Open Interest 13,576 69,592 -179
3-Mth Short Sterling(LIFFE)
Mar02 020122 95.91 95.92 95.88 95.90 -0.03 14,404 0 +0
Jun02 020122 95.72 95.72 95.60 95.65 -0.08 24,631 0 +0
Sep02 020122 95.40 95.41 95.29 95.34 -0.09 35,573 0 +0
Total Volume and Open Interest 129,707    
3-Mth Euribor(LIFFE)
Mar02 020122 96.690 96.690 96.630 96.655 -0.035 35,139 556,187 -1,345
Jun02 020122 96.650 96.650 96.545 96.580 -0.070 39,384 434,829 +5,268
Sep02 020122 96.465 96.465 96.330 96.375 -0.095 33,707 310,417 +5,371
Total Volume and Open Interest 145,434 1,944,518 +14,157
3-Mth Aus T-Bills(SFE)
Mar02 020122 95.79 95.79 95.76 95.78 -0.01 18,258 175,240 +11,903
Jun02 020122 95.71 95.71 95.66 95.70 -0.01 11,795 100,716 +9,321
Sep02 020122 95.46 95.46 95.41 95.44 -0.02 2,767 37,450 +2,496
Dec02 020122 95.09 95.12 95.08 95.12 -0.01 749 24,495 +513
Mar03 020122 94.72 94.76 94.72 94.76 -0.01 189 12,902 +189
Jun03 020122 94.41 94.45 94.41 94.45 -0.01 191 9,261 +91
Sep03 020122 94.17 94.20 94.17 94.20 -0.02 23 8,757 -77
Dec03 020122 94.00 94.03 94.00 94.03 -0.02 60 4,447 -48
Mar04 020122 93.90 93.90 93.90 93.90 -0.04 40 2,748 +40
Jun04 020122 93.83 93.83 93.83 93.83 -0.04 30 1,533 +30
Total Volume and Open Interest 34,102 380,077 +24,458
10-Year Aus T-Bonds(SFE)
Mar02 020122 94.14 94.15 94.11 94.14 +0.02 1,164 100,299 -8,964
Jun02 020122 94.14 94.14 94.14 94.14 +0.01      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Mar02 020122 94.79 94.79 94.72 94.75 -0.03 30,366 282,586 +18,529
Jun02 020122 94.75 94.75 94.75 94.75 -0.03      
Total Volume and Open Interest 30,366 282,586 +18,529
Gold(CMX)
Feb02 020122 283.1 283.9 281.2 281.8 -1.6 14,393 61,324 -2,341
Apr02 020122 284.1 284.9 282.0 282.7 -1.5 5,279 24,068 +1,749
Jun02 020122 284.9 285.0 282.8 283.2 -1.5 188 11,356 +9
Aug02 020122 283.5 283.7 283.5 283.7 -1.5 11 3,177 +10
Oct02 020122 283.3 284.3 283.3 284.3 -1.4 0 2,871 +0
Dec02 020122 285.0 286.5 284.5 284.9 -1.3 8 12,175 +4
Total Volume and Open Interest 21,406 132,354 +779
Silver(CMX)
Mar02 020122 433.0 435.0 426.0 428.8 -5.7 14,702 40,805 -1,836
May02 020122 433.0 435.5 427.0 430.1 -4.9 1,045 10,228 +374
Jul02 020122 433.5 436.5 427.0 431.6 -3.6 190 7,836 +15
Sep02 020122 432.2 432.2 432.2 432.2 -3.1 261 1,656 +200
Dec02 020122 438.5 438.5 427.0 432.8 -2.6 345 6,369 +45
Total Volume and Open Interest 16,547 69,573 -1,202
Platinum(NYM)
Jan02 020122 480.0 480.0 479.9 479.9 -3.4 0 92 +0
Apr02 020122 477.5 477.5 474.3 475.4 -4.9 222 6,610 +30
Jul02 020122 467.0 467.9 467.0 467.9 -4.9 0 185 +0
Oct02 020122 462.9 462.9 462.9 462.9 -4.9 0 38 +0
Total Volume and Open Interest 222 6,925 +30
Palladium(NYME)
Mar02 020122 410.00 410.00 395.00 398.00 -16.85 28 1,187 -12
Jun02 020122 398.00 398.00 398.00 398.00 -16.85 0 21 +1
Sep02 020122 396.00 396.00 396.00 396.00 -16.85 0 12 +0
Total Volume and Open Interest 28 1,220 -11
Copper(CMX)
Mar02 020122 69.60 70.30 69.20 70.25 +0.40 5,401 34,662 -213
May02 020122 70.00 70.90 69.75 70.80 +0.40 88 6,213 +24
Jul02 020122 70.70 71.35 70.70 71.35 +0.40 50 6,774 +21
Sep02 020122 71.60 71.90 71.60 71.90 +0.40 15 7,089 -13
Dec02 020122 72.40 72.70 72.00 72.70 +0.40 35 6,088 -30
Total Volume and Open Interest 5,858 72,098 -169
DJIA Index(CBOT)
Mar02 020122 9825 9845 9686 9712 -64 16,119 23,749 +619
Jun02 020122 9835 9835 9705 9716 -64 8 538 +8
Sep02 020122 9727 9727 9727 9727 -64 0 75 +0
Dec02 020122 9850 9850 9749 9749 -64 0 112 +0
Total Volume and Open Interest 16,127 24,474 +627
S & P 500(CME)
Mar02 020122 1135.50 1137.00 1117.80 1121.30 -7.80 54,579 467,936 -1,172
Jun02 020122 1137.50 1137.50 1120.00 1123.20 -7.60 495 16,289 +8
Sep02 020122 1125.50 1125.50 1125.50 1125.50 -7.60 32 8,933 -78
Dec02 020122 1127.00 1130.00 1127.00 1130.00 -7.50 0 295 -1
Total Volume and Open Interest 55,108 493,605 -1,241
S & P 500 E-Mini(Globex)
Mar02 020122 1129.25 1136.75 1117.75 1121.50 -7.50 207,991 95,471 +717
Jun02 020122 1128.00 1128.00 1123.00 1123.00 -7.75 0 7 +0
Total Volume and Open Interest 207,991 95,478 +717
NASDAQ 100(CME)
Mar02 020122 1569.00 1572.00 1503.00 1506.50 -48.00 21,426 50,056 -597
Jun02 020122 1514.00 1514.00 1514.00 1514.00 -48.00 0 6 +0
Sep02 020122 1521.50 1521.50 1521.50 1521.50 -48.00      
Total Volume and Open Interest 21,426 50,062 -597
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020122 1555.0 1575.0 1503.0 1506.5 -48.0 192,109 86,591 +4,675
Jun02 020122 1514.0 1514.0 1514.0 1514.0 -48.0      
Total Volume and Open Interest 192,109 86,591 +4,668
NYSE Composite(NYBOT)
Mar02 020122 578.50 579.00 573.50 574.50 -1.55 921 4,046 +390
Jun02 020122 574.70 574.70 574.70 574.70 -1.55 0 420 +0
Sep02 020122 574.90 574.90 574.90 574.90 -1.55 0 200 +0
Total Volume and Open Interest 921 4,666 +390
S & P Midcap 400(CME)
Mar02 020122 500.00 501.50 493.00 493.50 -4.50 930 13,694 +9
Jun02 020122 494.50 494.50 494.50 494.50 -4.50      
Sep02 020122 498.50 498.50 498.50 498.50 -4.50      
Total Volume and Open Interest 930 13,694 +9
Russell 2000(CME)
Mar02 020122 478.50 478.90 469.00 470.00 -3.75 3,640 27,412 -672
Jun02 020122 471.00 471.00 471.00 471.00 -3.75 0 5 +0
Sep02 020122 473.00 473.00 473.00 473.00 -3.75      
Total Volume and Open Interest 3,640 27,417 -672
Value Line(KCBT)
Mar02 020122 1223.00 1223.00 1203.00 1203.00 -10.00 44 255 -25
Total Volume and Open Interest 44 255 -25
Nikkei 225(CME)
Mar02 020122 10130 10150 10030 10040 -180 842 14,454 +96
Jun02 020122 10040 10040 10040 10040 -180 0 34 +0
Total Volume and Open Interest 842 14,489 +96
Nikkei 225(SIMEX)
Mar02 020122 10240 10280 10020 10040 -190 15,147 84,237 -569
Jun02 020122 10000 10000 10000 10000 -190 0 24 +0
Sep02 020122 10000 10000 10000 10000 -190      
Total Volume and Open Interest 15,247 84,461 -469
CAC 40(MATIF)
Jan02 020122 4435.0 4497.5 4412.5 4449.0 +20.0 46,116 490,640 +6,558
Feb02 020122 4464.5 4504.5 4453.0 4460.0 +20.0 783 13,429 +721
Mar02 020122 4480.0 4532.0 4470.0 4471.0 +20.5 642 102,785 +2
Total Volume and Open Interest 47,543 654,187 +7,281
DAX Index(EUREX)
Mar02 020122 5069.0 5161.5 5053.5 5062.0 -38.0 30,267 143,879 -621
Jun02 020122 5151.0 5198.0 5107.5 5107.5 -38.0 12 7,226 +0
Sep02 020122 5190.5 5191.5 5151.5 5151.5 -36.5 0 1,463 +0
Total Volume and Open Interest 30,279 152,568 -621
FT-SE 100(LIFFE)
Mar02 020122 5130.00 5205.00 5111.50 5151.00 +7.50 20,569 367,665 +1,829
Jun02 020122 5125.50 5191.00 5125.50 5163.00 +8.00 111 27,397 -15
Sep02 020122 5159.00 5222.50 5159.00 5181.00 +11.50 0 4,727 +0
Total Volume and Open Interest 20,680 399,789 +1,814
SPI 200(SFE)
Mar02 020122 3393.0 3430.0 3393.0 3428.0 +36.0 4,928 128,633 -1,436
Jun02 020122 3418.0 3439.0 3418.0 3439.0 +36.0 12 1,785 +7
Sep02 020122 3453.0 3453.0 3453.0 3453.0 +36.0 0 269 +0
Total Volume and Open Interest 5,030 130,957 -1,371
GSCI(CME)
Feb02 020122 165.30 165.30 164.00 164.75 -0.05 14 21,417 +4
Mar02 020122 167.50 167.50 167.50 167.50 -0.25 0 1 +0
Total Volume and Open Interest 14 21,418 +4
Bridge CRB Index(NYBOT)
Feb02 020122 190.50 190.50 189.50 189.90 -1.00 40 276 +13
Apr02 020122 192.00 192.00 191.00 191.15 -0.75 6 123 +0
Jun02 020122 193.25 193.25 193.25 193.25 -0.15 0 12 +0
Total Volume and Open Interest 46 411 +13
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

How to Use Seasonal Tendencies In Commodities: https://youtu.be/uhuxZKYQaTA