MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 02, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020102 421.50 423.50 415.50 418.00 -3.00 6,580 10,370 -2,862
Mar02 020102 422.75 424.50 415.75 418.25 -4.00 15,983 73,058 -18
May02 020102 426.00 428.00 419.75 422.00 -4.25 2,236 34,366 +257
Jul02 020102 432.00 433.00 425.00 426.50 -4.50 1,310 26,365 +159
Aug02 020102 433.50 433.50 425.00 426.25 -5.75 88 2,098 +44
Sep02 020102 432.00 432.00 425.00 426.00 -6.00 11 408 +6
Nov02 020102 437.00 437.00 428.50 430.00 -5.25 648 9,295 +362
Total Volume and Open Interest 26,862 156,016 -2,051
Soybean Meal(CBOT)
Jan02 020102 147.30 147.30 145.40 146.70 -0.40 3,832 7,736 -2,013
Mar02 020102 143.30 143.80 142.00 142.80 -1.00 11,546 45,123 +1,066
May02 020102 142.10 142.40 140.30 141.10 -1.40 2,390 31,694 +0
Jul02 020102 143.00 143.70 141.00 141.80 -1.40 1,681 29,796 +640
Aug02 020102 143.50 144.00 141.10 141.90 -1.60 135 8,076 +53
Sep02 020102 143.70 144.20 142.00 142.40 -1.30 75 6,639 +53
Oct02 020102 144.00 144.00 141.50 141.80 -1.40 83 4,587 +68
Dec02 020102 145.30 145.30 143.00 143.80 -1.10 369 9,346 +90
Total Volume and Open Interest 20,113 143,259 -42
Soybean Oil(CBOT)
Jan02 020102 15.27 15.42 15.05 15.18 -0.09 6,314 7,197 -2,044
Mar02 020102 15.51 15.62 15.23 15.34 -0.13 8,787 62,357 +1,090
May02 020102 15.73 15.82 15.47 15.54 -0.15 1,516 30,817 +178
Jul02 020102 15.98 16.05 15.69 15.77 -0.14 832 22,145 +320
Aug02 020102 16.08 16.08 15.82 15.88 -0.17 212 6,518 +193
Sep02 020102 16.20 16.20 15.96 15.96 -0.21 77 3,648 +75
Oct02 020102 16.30 16.30 16.06 16.06 -0.24 142 2,175 +142
Dec02 020102 16.50 16.50 16.30 16.30 -0.20 914 6,716 +596
Total Volume and Open Interest 18,804 143,696 +560
Canola(WCE)
Jan02 020102 331.0 331.3 330.2 331.1 +0.1 902 5,685 -798
Mar02 020102 329.2 329.2 326.2 327.6 -1.6 4,225 30,771 -833
May02 020102 327.0 327.0 325.7 325.8 -0.2 466 9,555 -168
Jul02 020102 325.5 326.0 324.0 324.5 +1.3 869 6,443 -208
Sep02 020102 316.0 316.0 316.0 316.0 -2.0 5 331 -5
Total Volume and Open Interest 7,205 59,391 -1,970
Corn(CBOT)
Jan02 020102 199.50 200.50 199.25 199.50 -0.25 460 453 -572
Mar02 020102 208.50 210.25 207.75 208.50 -0.50 18,011 250,294 +2,036
May02 020102 215.25 216.75 214.50 215.50 unch 2,762 67,744 +602
Jul02 020102 221.50 223.25 220.75 221.50 -0.25 1,678 50,249 -10
Sep02 020102 227.00 228.00 226.50 226.75 -0.75 344 14,862 +208
Dec02 020102 234.00 235.25 233.50 233.75 -1.00 838 38,312 +264
Total Volume and Open Interest 24,142 427,034 +2,533
Wheat(CBOT)
Mar02 020102 289.50 292.50 288.50 292.00 +3.00 4,131 70,063 -1,070
May02 020102 286.50 289.50 286.00 288.00 +2.00 574 11,833 -248
Jul02 020102 285.00 287.50 284.00 286.50 +1.75 633 16,888 +45
Sep02 020102 289.50 289.50 288.25 288.75 -0.25 8 1,378 +8
Dec02 020102 298.50 300.50 297.50 300.50 +4.50 24 2,931 +14
Total Volume and Open Interest 5,385 103,289 -1,239
Wheat(KCBT)
Mar02 020102 283.50 285.50 281.00 283.75 -0.25 2,221 46,899 +4
May02 020102 289.50 291.00 287.25 289.00 +0.50 314 9,253 +64
Jul02 020102 296.50 296.50 293.50 296.00 unch 220 9,629 +134
Sep02 020102 302.50 302.50 301.50 302.00 +0.50 75 2,043 +17
Dec02 020102 313.50 313.50 312.50 313.00 unch 155 2,872 +75
Total Volume and Open Interest 2,985 70,696 +294
Wheat(MGE)
Mar02 020102 301.00 302.00 299.50 299.50 -0.50 412 18,078 -1,136
May02 020102 308.75 309.25 307.25 307.25 -1.25 156 2,878 +3
Jul02 020102 315.00 315.00 313.75 313.75 -0.75 60 1,802 +35
Sep02 020102 320.50 320.50 319.75 319.75 -0.75 4 1,009 +0
Dec02 020102 329.50 329.50 329.50 329.50 -0.50 14 661 +14
Total Volume and Open Interest 646 24,456 -1,084
Oats(CBOT)
Mar02 020102 202.00 204.00 197.25 203.75 +8.00 965 6,085 -105
May02 020102 184.50 187.50 181.75 186.50 +7.50 96 2,648 -8
Jul02 020102 165.50 167.75 163.50 167.75 +5.75 67 1,333 -4
Sep02 020102 141.00 141.00 141.00 141.00 +1.00 1 31 +0
Total Volume and Open Interest 1,182 11,460 -72
Rough Rice(CBOT)
Jan02 020102 3.69 3.74 3.69 3.73 +0.04 94 776 -211
Mar02 020102 3.91 3.95 3.91 3.94 +0.03 124 3,699 +27
May02 020102 4.18 4.18 4.16 4.16 +0.02 8 994 -5
Jul02 020102 4.39 4.39 4.39 4.39 +0.01 18 489 +5
Total Volume and Open Interest 244 6,293 -184
Live Cattle(CME)
Feb02 020102 70.300 70.575 70.050 70.525 -0.175 5,642 46,214 -468
Apr02 020102 73.450 73.600 72.900 73.300 -0.375 1,846 21,280 +214
Jun02 020102 70.100 70.100 69.550 69.825 -0.450 2,293 15,154 +1,023
Aug02 020102 70.025 70.050 69.450 69.750 -0.525 457 7,751 -4
Oct02 020102 71.400 71.400 71.150 71.225 -0.250 126 2,345 +95
Dec02 020102 71.750 71.750 71.550 71.550 -0.350 11 870 +4
Total Volume and Open Interest 10,375 93,614 +221
Feeder Cattle(CME)
Jan02 020102 85.700 85.700 84.850 85.000 -1.025 540 4,947 -33
Mar02 020102 84.400 84.400 83.600 83.925 -1.025 706 5,002 -67
Apr02 020102 83.950 83.950 83.200 83.350 -0.700 149 2,181 +9
May02 020102 83.500 83.500 83.100 83.250 -0.825 73 1,849 +2
Aug02 020102 84.950 84.950 84.300 84.400 -0.700 22 743 +12
Sep02 020102 84.400 84.400 84.300 84.300 -0.600 0 106 +0
Oct02 020102 84.500 84.500 84.100 84.100 -0.750 0 62 +0
Total Volume and Open Interest 1,490 14,915 -77
Lean Hogs(CME)
Feb02 020102 56.850 57.175 55.800 56.575 -0.475 3,858 15,244 +645
Apr02 020102 59.850 60.300 59.325 60.200 +0.150 1,555 5,836 +375
May02 020102 64.000 64.450 63.550 64.250 +0.025 141 1,455 +11
Jun02 020102 64.300 64.800 63.600 64.650 +0.075 390 2,054 +15
Jul02 020102 60.850 61.100 60.300 61.100 +0.225 177 916 +64
Aug02 020102 59.150 59.500 58.825 59.400 +0.050 86 436 +54
Oct02 020102 52.150 52.250 52.100 52.175 unch 33 511 +28
Dec02 020102 50.500 50.525 50.500 50.525 +0.025 40 246 +0
Total Volume and Open Interest 6,280 26,698 +1,192
Pork Bellies(CME)
Feb02 020102 81.700 81.775 79.800 80.225 -1.200 539 2,135 +108
Mar02 020102 81.200 81.200 79.500 79.925 -1.325 66 308 +12
May02 020102 83.000 83.000 81.300 81.700 -1.350 15 232 +10
Jul02 020102 82.450 82.450 82.450 82.450 -0.950 4 40 +0
Aug02 020102 84.000 84.000 81.500 81.500 -1.750 3 13 +2
Total Volume and Open Interest 627 2,728 +132
Cocoa(NYBOT)
Mar02 020102 1310 1325 1293 1296 -14 3,642 33,191 -153
May02 020102 1304 1308 1282 1282 -15 1,144 14,624 +193
Jul02 020102 1287 1288 1265 1265 -15 336 9,884 +89
Sep02 020102 1275 1275 1251 1252 -14 77 6,408 +10
Dec02 020102 1209 1209 1185 1186 -14 72 10,223 +17
Mar03 020102 1176 1176 1154 1154 -11 25 8,886 +0
May03 020102 1137 1137 1137 1137 -13 0 3,187 +0
Total Volume and Open Interest 5,296 91,906 +156
Coffee "C"(NYBOT)
Mar02 020102 45.75 47.75 45.50 47.35 +1.15 3,131 31,584 -62
May02 020102 47.80 49.50 47.50 49.25 +1.10 930 9,613 -84
Jul02 020102 49.75 51.35 49.60 51.15 +1.05 201 5,025 +22
Sep02 020102 51.50 52.90 51.25 52.85 +1.15 150 3,749 +14
Dec02 020102 53.80 55.40 53.70 55.10 +1.10 45 3,172 +19
Mar03 020102 56.50 57.45 56.50 57.45 +1.05 1 877 +0
Total Volume and Open Interest 4,458 54,030 -91
Orange Juice(NYBOT)
Jan02 020102 89.70 93.00 89.70 92.95 +3.85 1,107 1,448 -589
Mar02 020102 91.80 92.40 90.55 92.30 +1.15 1,934 12,751 -180
May02 020102 94.15 94.15 92.50 93.80 +1.05 157 1,325 +68
Jul02 020102 95.05 95.05 94.80 94.80 +0.75 14 232 +9
Sep02 020102 95.80 95.80 95.80 95.80 +0.75 0 151 +0
Total Volume and Open Interest 3,217 17,419 -689
Sugar #11(NYBOT)
Mar02 020102 7.40 7.72 7.40 7.71 +0.32 8,869 83,364 -1,281
May02 020102 6.82 7.02 6.81 7.01 +0.21 631 26,940 +83
Jul02 020102 6.42 6.54 6.41 6.53 +0.12 959 27,614 -41
Oct02 020102 6.39 6.45 6.38 6.44 +0.07 947 18,397 -23
Mar03 020102 6.50 6.53 6.50 6.53 +0.06 410 7,932 +179
Total Volume and Open Interest 11,931 172,369 -993
London Cocoa(LCE)
Mar02 020102 980 982 963 975 +2 3,188 59,729 -745
May02 020102 973 987 973 978 unch 626 34,647 -143
Jul02 020102 987 998 985 991 unch 398 30,550 +149
Sep02 020102 977 983 967 974 -4 104 13,319 -21
Dec02 020102 935 935 925 931 +6 302 9,143 -42
Mar03 020102 905 906 905 906 +6 186 9,045 +16
May03 020102 900 901 895 901 +6 0 922 +0
Total Volume and Open Interest 4,804 157,492 -786
London Coffee(LCE)
Jan02 020102 355.00 366.00 354.00 366.00 +5.00 4,853 6,882 -4,130
Mar02 020102 372.00 383.00 368.00 382.00 +2.00 8,320 43,130 +4,570
May02 020102 384.00 395.00 381.00 395.00 +2.00 1,478 23,073 -11
Jul02 020102 396.00 408.00 395.00 408.00 +3.00 1,443 17,278 +447
Sep02 020102 409.00 421.00 408.00 421.00 +3.00 521 13,785 +105
Nov02 020102 421.00 432.00 421.00 432.00 +2.00 477 6,147 +271
Total Volume and Open Interest 17,196 110,745 +1,252
London Sugar(LCE)
Mar02 020102 240.00 247.50 240.00 246.20 +6.70 1,685 20,539 +615
May02 020102 222.80 230.00 222.80 228.70 +6.10 343 10,511 +128
Aug02 020102 209.90 214.80 207.60 213.20 +4.20 198 11,472 +16
Oct02 020102 196.50 200.00 195.50 199.90 +3.90 10 5,452 +10
Dec02 020102 195.50 197.90 194.00 197.90 +3.90 0 928 +0
Total Volume and Open Interest 2,246 50,358 +769
Cotton(NYBOT)
Mar02 020102 35.10 36.60 35.00 36.46 +0.87 4,133 30,013 +219
May02 020102 36.85 38.05 36.70 37.88 +0.67 760 10,594 +122
Jul02 020102 38.15 39.40 38.10 39.30 +0.65 429 10,045 +58
Oct02 020102 40.23 41.20 40.23 41.20 +0.70 30 423 +0
Dec02 020102 41.30 42.35 41.30 42.25 +0.69 306 6,409 +167
Mar03 020102 43.85 43.85 43.85 43.85 +0.87 10 952 +0
Total Volume and Open Interest 5,648 59,856 +566
Lumber(CME)
Jan02 020102 246.0 248.5 242.3 244.1 -1.0 414 915 -172
Mar02 020102 264.0 264.0 258.7 261.8 -0.7 292 962 +59
May02 020102 269.2 270.8 268.4 269.2 -1.3 38 185 -7
Jul02 020102 275.5 275.5 274.7 274.7 -1.5 3 27 +0
Total Volume and Open Interest 747 2,092 -120
Crude Oil(NYM)
Feb02 020102 20.00 21.07 19.86 21.01 +1.17 36,403 125,347 -622
Mar02 020102 20.25 21.30 20.15 21.23 +1.12 10,708 53,220 +376
Apr02 020102 20.35 21.40 20.32 21.34 +1.07 2,898 31,444 +230
May02 020102 20.55 21.42 20.48 21.42 +1.01 1,223 19,330 +594
Jun02 020102 20.60 21.46 20.50 21.46 +0.97 2,296 31,062 -659
Jul02 020102 20.58 21.47 20.58 21.47 +0.94 859 13,938 -33
Aug02 020102 21.20 21.48 21.20 21.48 +0.91 117 12,365 +41
Sep02 020102 20.95 21.60 20.95 21.50 +0.89 245 12,891 +25
Oct02 020102 21.52 21.52 21.52 21.52 +0.87 201 10,357 -70
Nov02 020102 21.30 21.54 21.30 21.54 +0.85 102 8,152 +0
Total Volume and Open Interest 60,212 419,109 -1,879
Heating Oil(NYM)
Feb02 020102 56.50 58.10 55.60 57.86 +2.53 16,339 42,511 -358
Mar02 020102 56.20 58.00 55.70 57.96 +2.78 3,307 27,112 +671
Apr02 020102 55.70 57.61 55.00 57.61 +2.88 2,641 18,990 +814
May02 020102 54.90 57.20 54.80 57.11 +2.98 604 8,172 +131
Jun02 020102 55.20 57.40 55.20 57.26 +3.03 200 12,825 +57
Jul02 020102 55.70 57.76 55.70 57.76 +3.03 414 6,179 -55
Aug02 020102 56.35 58.41 56.35 58.41 +3.03 41 4,388 -1
Sep02 020102 57.10 59.21 56.75 59.21 +3.03 73 4,967 +46
Oct02 020102 57.60 60.06 57.60 60.06 +3.03 3 2,752 +8
Nov02 020102 58.70 60.81 58.70 60.81 +3.03 7 3,261 +5
Total Volume and Open Interest 35,559 150,063 -2,917
Unleaded Gas(NYM)
Feb02 020102 58.00 61.20 57.70 61.06 +3.47 10,203 37,192 -25
Mar02 020102 58.90 62.00 58.90 61.91 +3.13 1,263 16,395 +402
Apr02 020102 64.80 67.78 64.80 67.78 +2.95 315 16,478 -151
May02 020102 65.50 68.05 65.50 68.05 +2.77 231 14,132 +34
Jun02 020102 65.30 67.75 65.30 67.75 +2.62 125 10,132 -35
Jul02 020102 64.80 66.95 64.80 66.95 +2.47 206 7,735 -19
Aug02 020102 64.20 65.80 64.20 65.80 +2.27 1 6,521 +0
Sep02 020102 63.50 64.15 63.50 64.15 +2.07 155 8,045 +155
Total Volume and Open Interest 21,974 120,738 -3,280
Natural Gas(NYM)
Feb02 020102 2.490 2.510 2.430 2.465 -0.105 25,776 58,714 +869
Mar02 020102 2.490 2.500 2.425 2.441 -0.119 6,486 37,827 +922
Apr02 020102 2.465 2.500 2.441 2.456 -0.109 4,039 39,585 -705
May02 020102 2.530 2.550 2.500 2.511 -0.107 1,320 21,796 +704
Jun02 020102 2.610 2.620 2.560 2.571 -0.112 1,459 20,166 +286
Jul02 020102 2.660 2.670 2.620 2.621 -0.109 1,388 16,959 -23
Aug02 020102 2.710 2.725 2.670 2.671 -0.106 975 14,449 +33
Sep02 020102 2.720 2.730 2.685 2.685 -0.102 1,015 14,466 +344
Total Volume and Open Interest 46,822 404,005 +3,805
Brent Crude Oil(IPE)
Feb02 020102 19.46 21.00 19.46 21.00 +1.10 7,502 92,748 -1,642
Mar02 020102 19.04 20.45 19.04 20.44 +0.94 2,308 71,550 +270
Apr02 020102 19.47 20.40 19.40 20.38 +0.89 976 18,482 +282
May02 020102 19.45 20.40 19.45 20.40 +0.87 0 9,397 +0
Jun02 020102 19.59 20.45 19.55 20.45 +0.81 195 23,587 -155
Jul02 020102 19.67 20.51 19.67 20.51 +0.79 0 7,745 +0
Aug02 020102 19.70 20.57 19.70 20.57 +0.79 150 6,184 +0
Sep02 020102 20.29 20.61 20.29 20.61 +0.77 0 5,103 +0
Total Volume and Open Interest 11,326 279,437 -1,070
Gas Oil(IPE)
Jan02 020102 166.50 174.50 166.50 174.00 +5.50 6,034 31,043 -1,250
Feb02 020102 167.75 175.00 167.50 174.75 +5.50 2,149 30,436 +632
Mar02 020102 168.25 175.00 168.25 175.00 +6.25 187 13,148 -41
Apr02 020102 168.75 175.25 168.75 175.25 +6.00 0 7,502 +0
May02 020102 170.25 175.75 170.25 175.75 +6.00 0 5,246 +0
Jun02 020102 172.00 177.00 172.00 177.00 +6.25 500 19,645 +400
Jul02 020102 178.50 178.50 178.50 178.50 +6.25 0 3,121 +0
Aug02 020102 180.00 180.00 180.00 180.00 +6.25 0 2,474 +0
Total Volume and Open Interest 9,370 150,639 +241
US Dollar Index(NYBOT)
Mar02 020102 116.81 116.91 116.00 116.27 -0.94 1,814 5,535 -1,086
Jun02 020102 116.69 116.77 116.69 116.77 -0.94 0 2,021 +0
Sep02 020102 117.27 117.27 117.27 117.27 -0.94 0 2 +0
Total Volume and Open Interest 1,814 7,558 -1,086
Australian Dollar(IMM)
Mar02 020102 51.08 51.45 50.93 51.28 +0.54 558 17,810 -126
Jun02 020102 51.01 51.01 51.01 51.01 +0.54 0 382 +0
Sep02 020102 50.74 50.74 50.74 50.74 +0.54      
Total Volume and Open Interest 558 18,212 -126
British Pound(IMM)
Mar02 020102 143.88 144.10 143.60 143.86 -1.00 1,931 22,964 +504
Jun02 020102 143.12 143.12 143.12 143.12 -1.00 0 55 +0
Sep02 020102 142.38 142.38 142.38 142.38 -1.00      
Total Volume and Open Interest 1,931 23,019 +504
Canadian Dollar(IMM)
Mar02 020102 62.60 62.70 62.50 62.55 -0.21 4,312 54,957 -128
Jun02 020102 62.60 62.68 62.50 62.58 -0.21 63 2,853 +30
Sep02 020102 62.72 62.72 62.60 62.63 -0.21 4 850 +1
Dec02 020102 62.75 62.85 62.69 62.69 -0.21 1 700 +1
Total Volume and Open Interest 4,380 59,364 -96
Japanese Yen(IMM)
Mar02 020102 75.92 76.18 75.89 75.96 -0.33 5,606 108,803 -989
Jun02 020102 76.32 76.37 76.25 76.33 -0.33 3 20,621 +0
Sep02 020102 76.74 76.79 76.74 76.79 -0.33 0 28 +0
Total Volume and Open Interest 5,606 129,779 -989
Swiss Franc(IMM)
Mar02 020102 61.02 61.15 60.80 60.88 +0.68 7,045 31,668 -3,051
Jun02 020102 60.92 60.92 60.92 60.92 +0.68 4 109 -4
Sep02 020102 61.02 61.02 61.02 61.02 +0.68      
Total Volume and Open Interest 7,049 31,800 -3,055
EuroFX(IMM)
Mar02 020102 90.10 90.17 89.50 89.74 +0.96 11,885 90,060 +1,961
Jun02 020102 89.60 89.60 89.30 89.49 +0.95 8 558 +1
Sep02 020102 89.60 89.60 89.15 89.32 +0.94 0 45 +0
Total Volume and Open Interest 11,895 90,702 +1,964
Mexican Peso(IMM)
Mar02 020102 10805.0 10880.0 10790.0 10842.0 +60.0 1,356 24,608 -77
Jun02 020102 10615.0 10615.0 10615.0 10615.0 +75.0 103 226 +50
Total Volume and Open Interest 1,444 25,049 -27
30-Year T-Bonds(CBOT)
Mar02 020102 101~17 101~29 99~29 100~04 -1~13 46,056 419,461 +1,444
Jun02 020102 100~02 100~21 98~24 98~30 -1~14 363 32,431 -91
Sep02 020102 97~28 97~28 97~28 97~28 -1~14 20 65 +0
Total Volume and Open Interest 46,419 451,957 +1,353
Municipal Bonds(CBOT)
Mar02 020102 102~14 103~01 101~22 101~28 -0~28 343 7,670 -66
Jun02 020102 100~30 100~30 100~30 100~30 -0~28 0 1 +0
Total Volume and Open Interest 343 7,671 -66
10-Year T-Notes(CBOT)
Mar02 020102 105~095 105~100 104~040 104~100 -0~265 49,090 534,968 -3,423
Jun02 020102 103~210 103~270 102~260 102~315 -0~235 312 3,703 -30
Total Volume and Open Interest 49,402 538,671 -3,453
5-Year T-Notes(CBOT)
Mar02 020102 105~195 105~255 105~035 105~065 -0~200 18,201 449,084 +1,747
Jun02 020102 104~240 104~240 104~090 104~090 -0~200 0 200 +0
Total Volume and Open Interest 18,201 449,284 +1,747
2 Year T-Notes(CBOT)
Mar02 020102 104~053 104~057 104~024 104~026 -0~036 2,050 69,271 -288
Total Volume and Open Interest 2,050 69,271 -288
3-Mth T-Bills(IMM)
Mar02 020102 98.22 98.22 98.22 98.22 -0.01 4 529 -4
Total Volume and Open Interest 4 529 -4
Eurodollars(IMM)
Mar02 020102 98.000 98.010 97.960 97.965 -0.060 21,751 694,905 +483
Jun02 020102 97.615 97.635 97.535 97.565 -0.095 25,752 619,901 +6,998
Sep02 020102 97.030 97.050 96.940 96.960 -0.110 38,818 560,433 +7,024
Dec02 020102 96.325 96.340 96.235 96.250 -0.095 35,213 531,150 -3
Mar03 020102 95.665 95.690 95.540 95.565 -0.125 14,937 340,138 +1,815
Jun03 020102 95.040 95.065 94.910 94.930 -0.135 4,480 209,999 +840
Sep03 020102 94.575 94.600 94.440 94.460 -0.140 3,641 180,869 -1,458
Dec03 020102 94.230 94.260 94.110 94.120 -0.135 3,703 137,475 +1,377
Mar04 020102 94.120 94.135 93.990 93.990 -0.140 2,532 121,711 +439
Jun04 020102 93.980 94.000 93.850 93.850 -0.140 2,102 103,711 +89
Sep04 020102 93.865 93.885 93.730 93.735 -0.140 2,254 93,008 -989
Dec04 020102 93.715 93.730 93.585 93.585 -0.140 2,158 63,656 -325
Total Volume and Open Interest 168,925 4,247,427 +17,647
3-Mth Euro-Yen(IMM)
Mar02 020102 99.84 99.84 99.83 99.83 -0.01 20 10,360 +314
Jun02 020102 99.87 99.87 99.87 99.87 +0.01 74 11,691 +43
Sep02 020102 99.85 99.85 99.85 99.85 unch 45 2,830 +19
Dec02 020102 99.83 99.83 99.83 99.83 unch 1 1,512 +0
Mar03 020102 99.79 99.79 99.79 99.79 unch 65 1,763 +2
Jun03 020102 99.77 99.77 99.77 99.77 -0.01 1 1,166 +1
Sep03 020102 99.73 99.73 99.73 99.73 -0.01 60 389 -26
Dec03 020102 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020102 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020102 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 266 30,560 +353
3-Mth Euro-Yen(SIMEX)
Mar02 020102 99.83 99.84 99.83 99.83 -0.01 0 78,676 -411
Jun02 020102 99.86 99.87 99.86 99.86 -0.01 0 82,864 -357
Sep02 020102 99.85 99.85 99.85 99.85 -0.01 0 26,867 -145
Dec02 020102 99.83 99.83 99.83 99.83 0.00 0 13,161 -1
Mar03 020102 99.79 99.79 99.79 99.79 -0.01 0 21,657 -159
Jun03 020102 99.78 99.78 99.78 99.78 0.00 0 20,828 -32
Sep03 020102 99.73 99.73 99.72 99.72 -0.01 0 12,113 -38
Dec03 020102 99.65 99.65 99.65 99.65 -0.01 0 3,612 +0
Total Volume and Open Interest 0 274,274 -1,143
German Euro-Bund(EUREX)
Mar02 020102 107.35 107.69 106.94 107.17 +107.17 144,402 514,058 +514,058
Jun02 020102 106.82 106.82 106.41 106.41 +106.41 1,241 4,110 +4,110
Sep02 020102 105.38 105.38 105.38 105.38 +105.38 0 241 +241
Total Volume and Open Interest 145,643 518,409 +518,409
German Euro-Bobl(EUREX)
Mar02 020102 106.68 106.79 106.26 106.40 +106.40 50,216 375,545 +375,545
Jun02 020102 105.65 105.65 105.65 105.65 +105.65 0 1,959 +1,959
Sep02 020102 105.16 105.16 105.16 105.16 +0.04      
Total Volume and Open Interest 50,281    
Long Gilt(LIFFE)
Mar02 020102 113~17 113~25 113~05 113~13 +0~19 4,684 60,101 +1,954
Jun02 020102 112~18 112~18 112~18 112~18 +0~20 0 50 +0
Total Volume and Open Interest 4,684 60,151 +1,954
3-Mth Short Sterling(LIFFE)
Mar02 020102 95.95 95.95 95.90 95.92 +0.04 5,004 0 +0
Jun02 020102 95.56 95.59 95.50 95.53 +0.04 1,810 0 +0
Sep02 020102 95.07 95.18 95.07 95.11 +0.08 1,073 0 +0
Total Volume and Open Interest 9,564    
3-Mth Euribor(LIFFE)
Mar02 020102 96.895 96.905 96.855 96.860 +0.005 2,813 511,749 -368
Jun02 020102 96.830 96.880 96.805 96.830 +0.030 2,118 381,224 -23
Sep02 020102 96.565 96.645 96.545 96.580 +0.060 243 239,217 -176
Total Volume and Open Interest 5,844 1,714,320 -527
3-Mth Aus T-Bills(SFE)
Mar02 020102 95.81 95.85 95.81 95.85 +0.02 4,275 132,391 -19,828
Jun02 020102 95.79 95.82 95.79 95.81 +0.05 1,061 59,934 -1,760
Sep02 020102 95.53 95.58 95.53 95.58 +0.07 93 26,576 -7,454
Dec02 020102 95.12 95.20 95.12 95.19 +0.08 0 20,556 -1,126
Mar03 020102 94.74 94.75 94.74 94.75 +0.08 100 13,061 -503
Jun03 020102 94.37 94.39 94.37 94.39 +0.10 0 8,488 -380
Sep03 020102 94.10 94.12 94.10 94.12 +0.09 26 8,534 -7
Dec03 020102 93.93 93.93 93.93 93.93 +0.08 0 3,323 -116
Mar04 020102 93.81 93.81 93.81 93.81 +0.09 0 2,142 -30
Jun04 020102 93.72 93.72 93.72 93.72 +0.10 0 1,239 -30
Total Volume and Open Interest 5,555 278,389 -31,294
10-Year Aus T-Bonds(SFE)
Mar02 020102 94.01 94.01 93.86 93.91 -0.01 997 117,424 -2,217
Jun02 020102 94.01 94.01 94.01 94.01 +0.10      
Total Volume and Open Interest 1,680 117,424 -2,217
3-Year Aus T-Bonds(SFE)
Mar02 020102 94.69 94.76 94.69 94.76 +0.11 5,512 233,716 -10,769
Jun02 020102 94.76 94.76 94.76 94.76 +0.11      
Total Volume and Open Interest 5,512 233,716 -10,769
Gold(CMX)
Feb02 020102 278.5 279.8 278.4 279.2 +0.2 10,581 66,596 +1
Apr02 020102 279.4 280.3 279.4 279.8 +0.2 526 8,452 +177
Jun02 020102 280.5 281.0 280.0 280.4 +0.2 2,054 9,158 +1,107
Aug02 020102 280.9 280.9 280.9 280.9 +0.2 35 3,275 -23
Oct02 020102 281.4 281.4 281.4 281.4 +0.2 0 2,821 +0
Dec02 020102 281.9 282.4 281.9 282.0 +0.3 38 11,716 +27
Total Volume and Open Interest 13,240 114,963 +1,291
Silver(CMX)
Mar02 020102 457.0 459.5 453.0 453.5 -5.3 12,777 43,888 -720
May02 020102 458.5 459.0 453.0 453.4 -5.4 951 5,957 +481
Jul02 020102 460.0 460.5 453.2 453.2 -5.6 181 3,350 +48
Sep02 020102 458.5 458.5 453.4 453.4 -5.7 2 1,548 +13
Dec02 020102 460.0 460.0 453.5 453.5 -5.8 90 5,780 +29
Total Volume and Open Interest 14,005 63,101 -159
Platinum(NYM)
Jan02 020102 490.0 490.0 483.0 483.5 -9.5 90 372 -47
Apr02 020102 484.0 484.0 475.0 476.5 -8.5 481 5,883 +188
Jul02 020102 471.0 474.0 470.5 470.5 -8.5 0 73 +0
Oct02 020102 467.5 467.5 467.5 467.5 -8.5 1 35 +0
Total Volume and Open Interest 571 6,363 +141
Palladium(NYME)
Mar02 020102 447.00 447.00 434.00 439.00 -9.00 31 1,263 +24
Jun02 011127 310.00 310.00 310.00 310.00        
Sep02 020102 437.00 437.00 437.00 437.00 -9.00 10 10 +0
Total Volume and Open Interest 31 1,273 +24
Copper(CMX)
Mar02 020102 66.30 66.60 65.65 65.80 -0.10 9,240 40,900 +3,448
May02 020102 66.80 67.05 66.40 66.40 -0.10 85 5,459 -17
Jul02 020102 67.55 67.70 66.95 67.00 -0.10 145 6,085 -8
Sep02 020102 68.30 68.30 67.60 67.60 -0.10 194 3,662 +22
Dec02 020102 69.30 69.30 68.45 68.45 -0.05 60 5,304 -46
Total Volume and Open Interest 10,579 73,420 +2,012
DJIA Index(CBOT)
Mar02 020102 10010 10080 9930 10065 +97 5,248 19,662 -582
Jun02 020102 10030 10076 9978 10076 +97 32 411 +23
Sep02 020102 10094 10094 10094 10094 +97 0 75 +0
Dec02 020102 10124 10124 10124 10124 +97 0 111 +0
Total Volume and Open Interest 5,280 20,259 -559
S & P 500(CME)
Mar02 020102 1150.00 1156.00 1136.50 1154.00 +4.80 46,088 474,501 -5,405
Jun02 020102 1142.00 1156.60 1142.00 1156.60 +5.20 490 12,848 +203
Sep02 020102 1160.50 1160.50 1160.10 1160.10 +5.40 307 2,243 +99
Dec02 020102 1165.10 1165.10 1165.10 1165.10 +5.40 0 1,597 +0
Total Volume and Open Interest 46,893 491,333 -5,106
S & P 500 E-Mini(Globex)
Mar02 020102 1143.75 1156.25 1136.50 1154.00 +4.75 96,049 55,442 +1,727
Jun02 020102 1149.00 1156.50 1148.50 1156.50 +5.00      
Total Volume and Open Interest 96,049 55,442 +1,727
NASDAQ 100(CME)
Mar02 020102 1624.00 1675.00 1622.00 1672.50 +89.00 6,305 46,717 -951
Jun02 020102 1680.50 1680.50 1680.50 1680.50 +91.00 0 6 +0
Sep02 020102 1688.50 1688.50 1688.50 1688.50 +93.00      
Total Volume and Open Interest 6,305 46,723 +46,723
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020102 1577.5 1618.5 1569.5 1617.5 +34.0 57,987 43,553 +0
Jun02 020102 1623.5 1623.5 1623.5 1623.5 +34.0 2 0 +0
Total Volume and Open Interest 57,989 43,553 +43,553
NYSE Composite(NYBOT)
Mar02 020102 590.50 590.50 582.75 590.50 +0.45 4,601 3,811 -1,096
Jun02 020102 590.70 590.70 590.70 590.70 +0.45 0 420 +0
Sep02 020102 590.90 590.90 590.90 590.90 +0.45 0 200 +0
Total Volume and Open Interest 4,601 4,431 -1,096
S & P Midcap 400(CME)
Mar02 020102 510.00 510.00 498.25 506.00 -3.10 2,485 14,149 -625
Jun02 020102 510.00 510.00 510.00 510.00 -3.10      
Sep02 020102 514.00 514.00 514.00 514.00 -3.10      
Total Volume and Open Interest 2,485 14,149 -625
Russell 2000(CME)
Mar02 020102 490.50 490.50 479.00 487.40 -1.90 3,757 28,253 -772
Jun02 020102 491.70 491.70 491.70 491.70 -1.90      
Sep02 020102 496.70 496.70 496.70 496.70 -1.90      
Total Volume and Open Interest 3,757 28,253 -772
Value Line(KCBT)
Mar02 020102 1254.00 1254.50 1229.75 1253.50 +4.75 79 307 -41
Total Volume and Open Interest 79 307 -41
Nikkei 225(CME)
Mar02 020102 10415 10480 10380 10460 +65 404 13,182 +123
Jun02 020102 10455 10455 10455 10455 +65 0 34 +0
Total Volume and Open Interest 404 13,216 +123
Nikkei 225(SIMEX)
Mar02 011228 10500 10575 10405 10430 -25 10,885 74,629 +915
Jun02 011228 10385 10385 10385 10385 -25 0 24 +0
Sep02 011228 10390 10390 10390 10390 -25      
Total Volume and Open Interest 10,885 74,653 +915
CAC 40(MATIF)
Jan02 020102 4595.5 4653.5 4577.5 4592.0 -45.0 81,819 366,048 +366,048
Feb02 020102 4603.0 4603.0 4603.0 4603.0 -45.0 0 6,462 +6,462
Mar02 020102 4625.0 4654.0 4601.0 4614.0 -45.0 3,435 99,680 +99,680
Total Volume and Open Interest 85,307 520,377 +520,377
DAX Index(EUREX)
Mar02 020102 5180.0 5227.0 5136.5 5199.0 +10.5 8,578 117,900 -988
Jun02 020102 5265.0 5265.0 5191.0 5243.0 +10.0 111 5,778 -49
Sep02 020102 5235.0 5293.5 5235.0 5282.5 +9.5 70 70  
Total Volume and Open Interest 8,759 123,748  
FT-SE 100(LIFFE)
Mar02 020102 5199.00 5268.00 5181.50 5218.00 +7.00 4,002 332,939 +1,028
Jun02 020102 5271.00 5274.00 5230.50 5230.50 +7.00 2 25,549 -1
Sep02 020102 5250.00 5250.00 5250.00 5250.00 +5.00 0 166 +0
Total Volume and Open Interest 4,004 358,654 +1,027
SPI 200(SFE)
Mar02 020102 3417.0 3464.0 3415.0 3442.0 +25.0 4,656 115,322 +1,093
Jun02 020102 3451.0 3451.0 3451.0 3451.0 +25.0 0 1,611 -1
Sep02 020102 3465.0 3465.0 3465.0 3465.0 +25.0 0 404 +0
Total Volume and Open Interest 4,656 117,383 -64,802
GSCI(CME)
Jan02 020102 169.70 172.90 169.00 172.90 +4.15 1,326 20,118 +1,148
Feb02 020102 170.80 174.50 170.80 174.50 +4.55 23 78 +23
Mar02 020102 173.00 176.00 172.50 176.00        
Bridge CRB Index(NYBOT)
Jan02 020102 191.75 192.50 191.75 192.50 unch 28 100 -15
Feb02 020102 191.75 192.40 191.35 192.40 -0.35 19 202 -2
Apr02 020102 193.40 193.40 193.40 193.40 -0.35 7 62 -6
Total Volume and Open Interest 73 374 -20
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521