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 03, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020103 418.00 424.00 418.00 423.75 +5.75 8,196 8,723 -1,647
Mar02 020103 419.50 424.50 418.50 424.00 +5.75 38,834 78,022 +4,964
May02 020103 422.75 427.25 422.00 426.75 +4.75 6,093 35,425 +1,059
Jul02 020103 428.00 432.25 426.50 431.75 +5.25 4,748 27,742 +1,377
Aug02 020103 428.00 431.00 428.00 431.00 +4.75 208 2,229 +131
Sep02 020103 429.00 431.00 426.25 431.00 +5.00 62 425 +17
Nov02 020103 431.50 435.00 430.00 434.75 +4.75 841 9,521 +226
Total Volume and Open Interest 58,985 162,143 +6,127
Soybean Meal(CBOT)
Jan02 020103 147.70 148.50 146.00 148.40 +1.70 3,916 6,599 -1,137
Mar02 020103 143.00 144.90 142.30 144.70 +1.90 8,776 45,329 +206
May02 020103 141.80 142.70 140.70 142.60 +1.50 4,303 32,324 +630
Jul02 020103 142.20 143.60 141.40 143.50 +1.70 2,960 31,032 +1,236
Aug02 020103 142.80 143.70 141.90 143.60 +1.70 235 8,208 +132
Sep02 020103 143.20 144.00 142.10 144.00 +1.60 323 6,748 +109
Oct02 020103 142.80 143.10 141.90 143.00 +1.20 171 4,685 +98
Dec02 020103 144.00 144.70 143.00 144.60 +0.80 530 9,341 -5
Total Volume and Open Interest 21,260 144,562 +1,303
Soybean Oil(CBOT)
Jan02 020103 15.21 15.52 15.20 15.52 +0.34 4,571 5,450 -1,747
Mar02 020103 15.40 15.70 15.37 15.66 +0.32 14,577 64,972 +2,615
May02 020103 15.62 15.92 15.59 15.87 +0.33 3,421 31,768 +951
Jul02 020103 15.85 16.10 15.82 16.07 +0.30 1,534 22,798 +653
Aug02 020103 15.97 16.15 15.95 16.15 +0.27 472 6,904 +386
Sep02 020103 16.12 16.27 16.10 16.26 +0.30 63 3,701 +53
Oct02 020103 16.24 16.39 16.23 16.36 +0.30 4 2,179 +4
Dec02 020103 16.40 16.60 16.40 16.60 +0.30 275 6,778 +62
Total Volume and Open Interest 25,032 146,778 +3,082
Canola(WCE)
Jan02 020103 330.5 334.0 330.5 334.0 +2.9 1,948 3,845 -1,840
Mar02 020103 326.5 330.9 326.5 330.8 +3.2 4,466 31,697 +926
May02 020103 325.0 329.5 325.0 329.3 +3.5 71 9,519 -36
Jul02 020103 326.5 328.0 326.5 327.5 +3.0 496 6,372 -71
Sep02 020103 314.0 314.0 314.0 314.0 -2.0 1 332 +1
Total Volume and Open Interest 7,472 58,230 -1,161
Corn(CBOT)
Jan02 020103 200.00 202.00 200.00 202.00 +2.50 347 245 -208
Mar02 020103 208.75 210.75 208.00 210.50 +2.00 35,759 252,511 +2,217
May02 020103 215.50 217.25 214.75 217.00 +1.50 3,401 68,764 +1,020
Jul02 020103 221.75 223.75 221.00 223.50 +2.00 2,381 50,676 +427
Sep02 020103 226.75 228.00 226.25 227.75 +1.00 618 15,304 +442
Dec02 020103 233.50 234.50 232.75 234.25 +0.50 2,294 39,473 +1,161
Total Volume and Open Interest 45,008 432,209 +5,175
Wheat(CBOT)
Mar02 020103 294.00 301.50 291.00 300.00 +8.00 11,518 72,159 +2,096
May02 020103 289.50 298.00 288.00 296.50 +8.50 951 11,626 -207
Jul02 020103 287.50 293.00 285.00 292.50 +6.00 1,252 17,265 +377
Sep02 020103 290.00 295.50 289.00 295.25 +6.50 197 1,503 +125
Dec02 020103 300.00 307.00 299.00 306.00 +5.50 101 2,895 -36
Total Volume and Open Interest 14,033 105,656 +2,367
Wheat(KCBT)
Mar02 020103 283.75 289.50 283.00 288.50 +4.75 3,543 47,212 +313
May02 020103 290.50 295.00 289.00 294.00 +5.00 460 9,393 +140
Jul02 020103 295.50 300.50 294.75 300.25 +4.25 622 9,823 +194
Sep02 020103 303.00 305.50 303.00 305.50 +3.50 23 2,047 +4
Dec02 020103 316.00 319.00 315.25 317.25 +4.25 28 2,883 +11
Total Volume and Open Interest 4,676 71,358 +662
Wheat(MGE)
Mar02 020103 299.75 305.00 299.75 304.75 +5.25 1,360 18,210 +132
May02 020103 307.75 312.50 307.75 312.50 +5.25 325 3,057 +179
Jul02 020103 314.00 319.00 314.00 319.00 +5.25 39 1,826 +24
Sep02 020103 320.00 324.50 320.00 324.50 +4.75 23 1,030 +21
Dec02 020103 329.50 334.00 329.50 334.00 +4.50 0 661 +0
Total Volume and Open Interest 1,747 24,812 +356
Oats(CBOT)
Mar02 020103 205.25 212.00 203.25 211.75 +8.00 2,167 6,469 +384
May02 020103 188.00 195.00 187.25 194.50 +8.00 184 2,702 +54
Jul02 020103 169.00 173.00 167.50 173.00 +5.25 84 1,362 +29
Sep02 020103 141.50 142.50 141.50 142.50 +1.50 0 31 +0
Total Volume and Open Interest 2,485 11,945 +485
Rough Rice(CBOT)
Jan02 020103 3.70 3.71 3.59 3.63 -0.10 79 712 -64
Mar02 020103 3.94 3.94 3.75 3.83 -0.11 122 3,784 +85
May02 020103 4.15 4.16 4.01 4.04 -0.12 3 994 +0
Jul02 020103 4.40 4.40 4.26 4.27 -0.12 15 489 +0
Total Volume and Open Interest 219 6,314 +21
Live Cattle(CME)
Feb02 020103 71.000 71.300 70.475 70.575 +0.050 5,450 46,124 -90
Apr02 020103 73.600 73.900 73.475 73.575 +0.275 2,221 21,687 +407
Jun02 020103 70.000 70.300 69.900 69.975 +0.150 1,729 14,821 -333
Aug02 020103 70.000 70.200 69.825 69.950 +0.200 821 7,839 +88
Oct02 020103 71.450 71.675 71.325 71.550 +0.325 10 2,353 +8
Dec02 020103 72.000 72.000 71.800 71.800 +0.250 5 871 +1
Total Volume and Open Interest 10,236 93,695 +81
Feeder Cattle(CME)
Jan02 020103 85.400 85.900 84.950 85.400 +0.400 1,111 4,642 -305
Mar02 020103 84.200 84.850 84.050 84.375 +0.450 1,025 4,862 -140
Apr02 020103 83.600 84.200 83.500 83.800 +0.450 300 2,316 +135
May02 020103 83.600 83.900 83.400 83.750 +0.500 126 1,878 +29
Aug02 020103 84.400 84.750 84.400 84.700 +0.300 17 743 +0
Sep02 020103 84.300 84.500 84.300 84.500 +0.200 5 107 +1
Oct02 020103 84.350 84.350 84.300 84.300 +0.200 2 63 +1
Total Volume and Open Interest 2,586 14,636 -279
Lean Hogs(CME)
Feb02 020103 56.500 56.500 55.550 55.600 -0.975 4,130 15,393 +149
Apr02 020103 60.000 60.150 59.600 59.925 -0.275 1,645 6,242 +406
May02 020103 63.950 64.050 63.800 64.025 -0.225 76 1,455 +0
Jun02 020103 64.500 64.600 64.250 64.550 -0.100 352 2,118 +64
Jul02 020103 61.050 61.100 60.900 61.000 -0.100 147 941 +25
Aug02 020103 59.250 59.500 59.050 59.375 -0.025 35 451 +15
Oct02 020103 52.100 52.150 52.000 52.000 -0.175 14 504 -7
Dec02 020103 50.500 50.500 50.500 50.500 -0.025 15 258 +12
Total Volume and Open Interest 6,414 27,362 +664
Pork Bellies(CME)
Feb02 020103 80.400 82.950 80.100 81.200 +0.975 567 2,173 +38
Mar02 020103 80.050 82.500 80.000 81.500 +1.575 45 320 +12
May02 020103 82.925 83.000 82.600 83.000 +1.300 16 236 +4
Jul02 020103 83.050 83.500 83.050 83.500 +1.050 1 39 -1
Aug02 020103 81.500 81.500 81.500 81.500 unch 4 17 +4
Total Volume and Open Interest 633 2,785 +57
Class III Milk(CME)
Jan02 020103 11.42 11.45 11.42 11.45 +0.02 53 1,198 -5
Feb02 020103 11.35 11.38 11.35 11.38 unch 27 1,114 -12
Mar02 020103 11.50 11.50 11.50 11.50 +0.03 78 1,069 +31
Apr02 020103 11.68 11.68 11.68 11.68 +0.03 54 998 +25
May02 020103 11.73 11.73 11.71 11.73 +0.03 56 818 +12
Total Volume and Open Interest 340 8,872 +106
Cocoa(NYBOT)
Mar02 020103 1288 1300 1282 1294 -2 3,342 32,983 -208
May02 020103 1274 1282 1271 1278 -4 460 14,667 +43
Jul02 020103 1260 1265 1258 1263 -2 354 10,092 +208
Sep02 020103 1244 1251 1244 1248 -4 228 6,445 +37
Dec02 020103 1175 1184 1175 1183 -3 19 10,240 +17
Mar03 020103 1148 1156 1145 1150 -4 11 8,897 +11
May03 020103 1132 1132 1132 1132 -5 0 3,187 +0
Total Volume and Open Interest 4,876 92,476 +570
Coffee "C"(NYBOT)
Mar02 020103 48.00 48.30 46.85 47.50 +0.15 5,599 31,971 +387
May02 020103 49.90 50.00 48.80 49.30 +0.05 1,398 9,613 +0
Jul02 020103 51.75 51.80 50.90 51.30 +0.15 160 5,055 +30
Sep02 020103 53.40 53.40 52.85 52.90 +0.05 100 3,779 +30
Dec02 020103 55.75 55.75 55.00 55.20 +0.10 93 3,201 +29
Mar03 020103 57.90 58.10 57.60 57.60 +0.15 4 877 +0
Total Volume and Open Interest 7,368 54,520 +490
Orange Juice(NYBOT)
Jan02 020103 92.00 93.50 91.35 91.35 -1.60 647 915 -533
Mar02 020103 91.15 92.50 90.00 90.05 -2.25 2,159 12,837 +86
May02 020103 93.25 94.40 91.75 91.75 -2.05 160 1,332 +7
Jul02 020103 94.00 94.00 93.00 93.05 -1.75 1 232 +0
Sep02 020103 94.05 94.05 94.05 94.05 -1.75 0 151 +0
Total Volume and Open Interest 2,967 16,979 -440
Sugar #11(NYBOT)
Mar02 020103 7.69 7.78 7.63 7.65 -0.06 22,861 83,714 +350
May02 020103 7.00 7.05 6.92 6.95 -0.06 2,858 26,974 +34
Jul02 020103 6.51 6.57 6.45 6.46 -0.07 2,773 27,915 +301
Oct02 020103 6.43 6.48 6.40 6.40 -0.04 1,766 18,480 +83
Mar03 020103 6.55 6.55 6.49 6.49 -0.04 397 8,149 +217
Total Volume and Open Interest 30,845 173,335 +966
Sugar #14(NYBOT)
Jan02 011210 21.35 21.38 21.32 21.32 -0.02 398 390 -206
Mar02 020103 21.31 21.31 21.30 21.30 -0.02 185 4,272 +27
May02 020103 21.45 21.46 21.45 21.46 -0.03 13 3,932 +13
Jul02 020103 21.63 21.63 21.61 21.61 -0.03 9 2,963 +0
Sep02 020103 21.65 21.65 21.65 21.65 unch 3 1,854 +0
Total Volume and Open Interest 210 13,897 +40
London Cocoa(LCE)
Mar02 020103 971 974 957 970 -5 1,388 59,674 -55
May02 020103 975 977 965 973 -5 526 34,512 -135
Jul02 020103 988 989 975 985 -6 128 30,614 +64
Sep02 020103 965 967 962 967 -7 229 13,261 -58
Dec02 020103 920 925 917 925 -6 105 9,156 +13
Mar03 020103 894 900 894 900 -6 57 8,998 -47
May03 020103 898 898 896 896 -5 55 964 +42
Total Volume and Open Interest 2,488 157,316 -176
London Coffee(LCE)
Jan02 020103 362.00 367.00 362.00 364.00 -2.00 757 6,537 -345
Mar02 020103 380.00 384.00 377.00 379.00 -3.00 2,408 43,890 +760
May02 020103 396.00 397.00 390.00 392.00 -3.00 279 23,228 +155
Jul02 020103 405.00 409.00 403.00 405.00 -3.00 242 17,444 +166
Sep02 020103 417.00 421.00 416.00 418.00 -3.00 177 13,806 +21
Nov02 020103 430.00 432.00 430.00 430.00 -2.00 111 6,163 +16
Total Volume and Open Interest 3,994 111,530 +785
London Sugar(LCE)
Mar02 020103 246.60 247.90 246.00 247.30 +1.10 2,680 20,547 +8
May02 020103 229.10 229.80 228.30 229.30 +0.60 1,360 10,057 -454
Aug02 020103 213.50 213.70 211.20 212.30 -0.90 578 11,512 +40
Oct02 020103 198.00 198.20 198.00 198.20 -1.70 174 5,545 +93
Dec02 020103 197.20 197.20 196.80 196.80 -1.10 7 929 +1
Total Volume and Open Interest 4,809 50,056 -302
Cotton(NYBOT)
Mar02 020103 36.60 36.65 36.02 36.14 -0.32 4,358 30,033 +20
May02 020103 38.00 38.05 37.50 37.60 -0.28 722 10,844 +250
Jul02 020103 39.30 39.40 38.90 39.08 -0.22 508 10,170 +125
Oct02 020103 41.00 41.00 41.00 41.00 -0.20 1 423 +0
Dec02 020103 42.30 42.40 42.03 42.03 -0.22 139 6,411 +2
Mar03 020103 43.80 43.80 43.55 43.55 -0.30 4 956 +4
Total Volume and Open Interest 5,732 60,257 +401
Lumber(CME)
Jan02 020103 246.0 246.8 242.3 245.9 +1.8 197 865 -50
Mar02 020103 264.0 264.0 258.7 259.2 -2.6 260 972 +10
May02 020103 270.0 270.7 266.6 269.0 -0.2 38 190 +5
Jul02 020103 274.5 274.5 268.1 268.1 -6.6 1 27 +0
Total Volume and Open Interest 496 2,057 -35
Crude Oil(NYM)
Feb02 020103 20.78 21.10 20.32 20.37 -0.64 69,560 129,737 +4,390
Mar02 020103 21.05 21.30 20.60 20.64 -0.59 31,302 55,913 +2,693
Apr02 020103 21.20 21.40 20.75 20.77 -0.57 7,342 32,621 +1,177
May02 020103 21.30 21.40 20.85 20.85 -0.57 3,702 19,708 +378
Jun02 020103 21.25 21.38 20.89 20.89 -0.57 5,355 31,053 -9
Jul02 020103 21.40 21.45 20.90 20.90 -0.57 392 13,895 -43
Aug02 020103 21.34 21.38 20.90 20.90 -0.58 476 12,684 +319
Sep02 020103 21.40 21.40 20.92 20.92 -0.58 145 12,914 +23
Oct02 020103 21.40 21.40 20.95 20.95 -0.57 0 10,357 +0
Nov02 020103 21.34 21.34 20.97 20.97 -0.57 1 8,153 +1
Dec02 020103 21.50 21.50 20.99 20.99 -0.57 3,321 21,040 +422
Jan03 020103 21.02 21.02 21.02 21.02 -0.57 0 12,141 +0
Feb03 020103 21.42 21.42 21.04 21.04 -0.57 50 6,134 -14
Mar03 020103 21.06 21.06 21.06 21.06 -0.57 0 4,621 +0
Apr03 020103 21.08 21.08 21.08 21.08 -0.57 0 1,679 +0
May03 020103 21.09 21.09 21.09 21.09 -0.57 0 1,940 +0
Total Volume and Open Interest 124,903 429,550 +10,441
Heating Oil(NYM)
Feb02 020103 57.50 57.80 55.85 56.00 -1.86 20,863 43,274 +763
Mar02 020103 57.60 57.90 56.00 56.14 -1.82 9,832 27,635 +523
Apr02 020103 57.45 57.65 55.89 55.89 -1.72 3,598 19,220 +230
May02 020103 57.00 57.00 55.49 55.49 -1.62 1,410 8,341 +169
Jun02 020103 56.80 56.85 55.69 55.69 -1.57 1,867 12,880 +55
Jul02 020103 57.40 57.40 56.24 56.24 -1.52 607 5,926 -253
Aug02 020103 58.50 58.50 56.89 56.89 -1.52 205 4,405 +17
Sep02 020103 58.90 58.90 57.69 57.69 -1.52 75 5,008 +41
Oct02 020103 59.80 59.80 58.54 58.54 -1.52 18 2,780 +28
Nov02 020103 60.70 60.70 59.29 59.29 -1.52 21 3,265 +4
Dec02 020103 61.50 61.50 60.04 60.04 -1.52 422 7,610 -111
Jan03 020103 60.64 60.64 60.64 60.64 -1.52 333 4,280 +231
Total Volume and Open Interest 39,318 147,918 -2,145
Unleaded Gas(NYM)
Feb02 020103 60.80 62.40 60.30 60.45 -0.61 15,387 37,867 +675
Mar02 020103 61.70 63.00 61.10 61.17 -0.74 6,715 17,451 +1,056
Apr02 020103 67.70 68.35 66.80 66.82 -0.96 4,333 17,949 +1,471
May02 020103 68.10 68.50 67.12 67.12 -0.93 1,078 14,205 +73
Jun02 020103 67.30 67.30 66.82 66.82 -0.93 1,054 10,064 -68
Total Volume and Open Interest 30,175 121,725 +987
RBOB Gasoline(NYMEX)
e-MiNY RBOB Gasoline(NYMEX)
Natural Gas(NYM)
Feb02 020103 2.445 2.460 2.260 2.268 -0.197 33,483 57,635 -1,079
Mar02 020103 2.430 2.440 2.260 2.263 -0.178 12,574 38,558 +731
Apr02 020103 2.445 2.450 2.270 2.278 -0.178 8,333 39,511 -74
May02 020103 2.490 2.500 2.338 2.338 -0.173 2,038 21,993 +197
Jun02 020103 2.555 2.560 2.403 2.403 -0.168 2,884 20,422 +256
Jul02 020103 2.610 2.625 2.458 2.458 -0.163 1,029 16,653 -306
Aug02 020103 2.660 2.660 2.500 2.510 -0.161 2,789 15,115 +666
Sep02 020103 2.690 2.690 2.525 2.525 -0.160 867 14,611 +145
Oct02 020103 2.715 2.715 2.565 2.565 -0.151 2,342 25,974 -107
Nov02 020103 2.915 2.920 2.790 2.790 -0.133 1,106 19,615 +162
Dec02 020103 3.125 3.130 3.015 3.015 -0.113 445 12,976 +104
Jan03 020103 3.205 3.230 3.135 3.135 -0.098 491 16,873 +181
Feb03 020103 3.170 3.180 3.080 3.080 -0.093 120 11,290 +76
Mar03 020103 3.090 3.110 3.025 3.025 -0.083 175 9,939 +47
Apr03 020103 2.970 2.978 2.880 2.880 -0.073 76 9,851 -59
May03 020103 2.978 2.978 2.880 2.880 -0.073 12 6,052 -19
Total Volume and Open Interest 69,680 404,951 +946
Brent Crude Oil(ICE)
Feb02 020103 21.00 21.10 20.62 20.66 -0.34 31,008 93,674 +926
Mar02 020103 20.45 20.55 20.03 20.10 -0.34 19,450 76,663 +5,113
Apr02 020103 20.24 20.39 19.80 19.96 -0.42 3,349 19,401 +919
May02 020103 20.23 20.39 19.82 19.96 -0.44 1,593 9,472 +75
Jun02 020103 20.45 20.45 20.00 20.00 -0.45 2,131 23,740 +153
Jul02 020103 20.43 20.43 20.02 20.02 -0.49 150 7,645 -100
Aug02 020103 20.33 20.50 20.05 20.05 -0.52 350 6,034 -150
Sep02 020103 20.34 20.52 20.08 20.08 -0.53 15 5,118 +15
Oct02 020103 20.38 20.52 20.11 20.11 -0.54 0 5,145 +0
Nov02 020103 20.65 20.65 20.13 20.13 -0.54 0 2,170 +0
Dec02 020103 20.60 20.60 20.15 20.15 -0.54 1,500 25,752 -385
Jan03 020103 20.40 20.41 20.15 20.15 -0.56 0 1,944 +0
Mar03 020103 20.17 20.17 20.17 20.17 -0.56 0 1,450 +0
Total Volume and Open Interest 59,546 286,003 +6,566
Gas Oil(ICE)
Jan02 020103 177.00 177.00 171.50 171.75 -2.25 12,421 30,059 -984
Feb02 020103 177.50 177.50 172.25 173.00 -1.75 10,315 31,946 +1,510
Mar02 020103 175.50 176.00 173.00 173.50 -1.50 3,418 13,176 +28
Apr02 020103 175.25 175.75 174.00 174.25 -1.00 1,825 7,752 +250
May02 020103 176.00 176.50 175.25 175.25 -0.50 600 5,713 +467
Jun02 020103 177.25 178.00 176.25 176.50 -0.50 585 20,059 +414
Jul02 020103 178.00 178.00 178.00 178.00 -0.50 0 3,121 +0
Aug02 020103 181.00 181.00 179.75 179.75 -0.25 0 2,474 +0
Sep02 020103 181.50 181.50 181.50 181.50 -0.25 0 2,968 +0
Oct02 020103 183.25 183.25 183.25 183.25 -0.25 0 2,058 +0
Total Volume and Open Interest 29,164 152,324 +1,685
US Dollar Index(NYBOT)
Mar02 020103 116.27 116.80 116.10 116.54 +0.27 2,579 4,838 -697
Jun02 020103 116.71 117.04 116.70 117.04 +0.27 112 2,021 +0
Sep02 020103 117.54 117.54 117.54 117.54 +0.27 0 2 +0
Total Volume and Open Interest 2,691 6,861 -697
Australian Dollar(CME)
Mar02 020103 51.30 51.40 51.10 51.25 -0.03 3,105 18,030 +220
Jun02 020103 50.95 51.05 50.95 50.98 -0.03 0 382 +0
Sep02 020103 50.71 50.71 50.71 50.71 -0.03      
Total Volume and Open Interest 3,105 18,432 +220
British Pound(CME)
Mar02 020103 143.86 144.16 143.00 143.14 -0.72 6,603 24,669 +1,705
Jun02 020103 142.90 142.90 142.44 142.44 -0.68 0 54 -1
Sep02 020103 141.74 141.74 141.74 141.74 -0.64      
Total Volume and Open Interest 6,603 24,723 +1,704
Canadian Dollar(CME)
Mar02 020103 62.61 62.64 62.56 62.57 +0.02 5,502 55,611 +654
Jun02 020103 62.62 62.65 62.55 62.60 +0.02 49 2,893 +40
Sep02 020103 62.72 62.72 62.65 62.65 +0.02 4 852 +2
Dec02 020103 62.75 62.75 62.70 62.71 +0.02 5 705 +5
Total Volume and Open Interest 5,561 60,066 +702
Japanese Yen(CME)
Mar02 020103 76.17 76.40 76.11 76.14 +0.18 6,784 110,164 +1,361
Jun02 020103 76.53 76.65 76.51 76.51 +0.18 5 20,625 +4
Sep02 020103 76.97 76.97 76.97 76.97 +0.18 1 29 +1
Total Volume and Open Interest 6,790 131,145 +1,366
Swiss Franc(CME)
Mar02 020103 60.84 60.98 60.50 60.66 -0.22 10,304 29,393 -2,275
Jun02 020103 60.70 60.70 60.70 60.70 -0.22 0 109 +0
Sep02 020103 60.80 60.80 60.80 60.80 -0.22      
Total Volume and Open Interest 10,304 29,525 -2,275
EuroFX(CME)
Mar02 020103 90.11 90.17 89.50 89.74 unch 30,705 97,038 +6,978
Jun02 020103 89.60 89.60 89.35 89.49 unch 74 627 +69
Sep02 020103 89.60 89.60 89.30 89.32 unch 1 46 +1
Total Volume and Open Interest 30,780 97,749 +7,047
Mexican Peso(CME)
Jan02 020103 10970.0 10970.0 10970.0 10970.0 unch 0 62 +0
Feb02 020103 10900.0 10900.0 10900.0 10900.0 unch 0 1 +0
Total Volume and Open Interest 7,101 28,431 +3,382
30-Year T-Bonds(CBOT)
Mar02 020103 100~10 100~24 100~05 100~17 +0~13 184,451 426,904 +7,443
Jun02 020103 99~12 99~14 99~01 99~11 +0~13 517 32,406 -25
Sep02 020103 98~08 98~08 98~08 98~08 +0~12 0 65 +0
Total Volume and Open Interest 184,968 459,375 +7,418
10-Year T-Notes(CBOT)
Mar02 020103 104~105 104~240 104~095 104~185 +0~085 208,684 544,479 +9,511
Jun02 020103 103~060 103~105 103~045 103~075 +0~080 187 3,849 +146
Total Volume and Open Interest 208,871 548,328 +9,657
5-Year T-Notes(CBOT)
Mar02 020103 105~095 105~160 105~075 105~110 +0~045 39,745 449,766 +682
Jun02 020103 104~135 104~135 104~135 104~135 +0~045 2 200 +0
Total Volume and Open Interest 39,747 449,966 +682
2 Year T-Notes(CBOT)
Mar02 020103 104~030 104~044 104~028 104~036 +0~010 5,298 69,586 +315
Total Volume and Open Interest 5,298 69,586 +315
Eurodollars(CME)
Mar02 020103 97.985 98.010 97.985 98.000 +0.035 74,877 697,517 +2,612
Jun02 020103 97.590 97.660 97.585 97.590 +0.025 102,495 623,687 +3,786
Sep02 020103 96.995 97.065 96.990 97.010 +0.050 136,821 568,268 +7,835
Dec02 020103 96.305 96.370 96.275 96.315 +0.065 85,989 549,190 +18,040
Mar03 020103 95.620 95.675 95.605 95.640 +0.075 41,020 344,904 +4,766
Jun03 020103 94.970 95.030 94.965 94.995 +0.065 19,914 213,457 +3,458
Sep03 020103 94.520 94.560 94.490 94.520 +0.060 16,744 184,184 +3,315
Dec03 020103 94.170 94.250 94.150 94.180 +0.060 16,101 134,635 -2,840
Mar04 020103 94.040 94.060 94.035 94.050 +0.060 6,607 121,677 -34
Jun04 020103 93.930 93.935 93.885 93.910 +0.060 3,615 103,986 +275
Sep04 020103 93.800 93.820 93.770 93.795 +0.060 5,883 96,126 +3,118
Dec04 020103 93.665 93.665 93.620 93.640 +0.055 4,121 64,468 +812
Mar05 020103 93.650 93.660 93.625 93.635 +0.055 4,738 64,025 +553
Jun05 020103 93.580 93.585 93.550 93.560 +0.055 3,994 64,784 -218
Sep05 020103 93.500 93.515 93.480 93.490 +0.055 6,446 77,401 -618
Dec05 020103 93.375 93.405 93.370 93.380 +0.055 4,392 47,772 +557
Mar06 020103 93.400 93.410 93.385 93.400 +0.055 1,888 42,414 +530
Jun06 020103 93.375 93.385 93.345 93.355 +0.055 1,689 32,179 -70
Total Volume and Open Interest 555,925 4,297,094 +49,667
3-Mth Euro-Yen(CME)
Mar02 020103 99.84 99.84 99.84 99.84 +0.01 520 10,456 +96
Jun02 020103 99.87 99.87 99.87 99.87 unch 0 11,626 -65
Sep02 020103 99.86 99.86 99.86 99.86 +0.01 0 2,843 +13
Dec02 020103 99.83 99.83 99.83 99.83 unch 0 1,493 -19
Mar03 020103 99.79 99.79 99.79 99.79 unch 0 1,781 +18
Jun03 020103 99.78 99.78 99.77 99.77 unch 1 1,170 +4
Sep03 020103 99.74 99.74 99.73 99.73 unch 0 374 -15
Dec03 020103 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020103 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020103 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 521 30,592 +32
3-Mth Euro-Yen(SIMEX)
Mar02 020103 99.83 99.84 99.83 99.84 +0.01 545 78,500 -176
Jun02 020103 99.86 99.87 99.86 99.87 +0.01 147 82,865 +1
Sep02 020103 99.85 99.86 99.85 99.86 +0.01 71 26,899 +32
Dec02 020103 99.83 99.83 99.83 99.83 unch 132 13,165 +4
Mar03 020103 99.79 99.79 99.79 99.79 +0.00 94 21,590 -67
Jun03 020103 99.78 99.78 99.78 99.78 +0.00 16 20,829 +1
Sep03 020103 99.73 99.73 99.73 99.73 +0.01 4 12,083 -30
Dec03 020103 99.66 99.66 99.66 99.66 +0.01 0 3,612 +0
Total Volume and Open Interest 1,009 274,039 -235
German Euro-Bund(EUREX)
Mar02 020103 106.99 107.62 106.87 107.58 +0.41 652,159 532,409 +18,351
Jun02 020103 106.45 106.83 106.45 106.83 +0.42 3,312 5,027 +917
Sep02 020103 105.79 105.79 105.79 105.79 +0.41 2,518 505 +264
Total Volume and Open Interest 657,989 537,941 +19,532
German Euro-Bobl(EUREX)
Mar02 020103 106.33 106.58 106.26 106.57 +0.17 281,743 372,572 -2,973
Jun02 020103 105.82 105.82 105.82 105.82 +0.17 154 1,959 +0
Sep02 020103 105.33 105.33 105.33 105.33 +0.17 331 0 +0
Total Volume and Open Interest 282,228 374,531 -2,973
Long Gilt(LIFFE)
Mar02 020103 113~10 114~02 113~08 113~28 +0~15 27,726 65,483 +5,382
Jun02 020103 113~00 113~00 113~00 113~00 +0~14 0 50 +0
Total Volume and Open Interest 27,726 65,533 +5,382
3-Mth Short Sterling(LIFFE)
Mar02 020103 95.92 96.07 95.91 95.98 +0.06 14,776 194,098 +3,715
Jun02 020103 95.53 95.71 95.51 95.66 +0.13 19,304 125,735 +3,503
Sep02 020103 95.09 95.32 95.06 95.25 +0.14 17,819 119,764 +720
Total Volume and Open Interest 70,575 739,919 +6,196
3-Mth Euribor(LIFFE)
Mar02 020103 96.860 96.875 96.835 96.840 -0.020 64,427 519,027 +7,278
Jun02 020103 96.830 96.855 96.815 96.820 -0.010 63,644 396,503 +15,279
Sep02 020103 96.570 96.630 96.555 96.605 +0.025 51,252 246,722 +7,505
Total Volume and Open Interest 237,692 1,750,073 +35,753
3-Mth Aus T-Bills(SFE)
Mar02 020103 95.80 95.82 95.78 95.78 -0.07 3,935 124,597 -7,794
Jun02 020103 95.74 95.75 95.71 95.72 -0.09 1,810 58,489 -1,445
Sep02 020103 95.51 95.51 95.46 95.47 -0.11 638 26,263 -313
Dec02 020103 95.08 95.08 95.07 95.08 -0.11 799 20,929 +373
Mar03 020103 94.64 94.64 94.63 94.64 -0.11 70 12,981 -80
Jun03 020103 94.27 94.28 94.27 94.28 -0.11 170 8,557 +69
Sep03 020103 94.02 94.02 94.01 94.02 -0.10 250 8,709 +175
Dec03 020103 93.82 93.84 93.82 93.84 -0.09 51 3,349 +26
Mar04 020103 93.73 93.73 93.73 93.73 -0.08 0 2,132 -10
Jun04 020103 93.64 93.64 93.64 93.64 -0.08 0 1,241 +2
Total Volume and Open Interest 7,723 269,392 -8,997
10-Year Aus T-Bonds(SFE)
Mar02 020103 93.88 93.93 93.88 93.91 unch 1,611 94,273 -23,151
Jun02 020103 93.91 93.91 93.91 93.91 -0.10      
Total Volume and Open Interest 5,803 94,273 -23,151
3-Year Aus T-Bonds(SFE)
Mar02 020103 94.64 94.66 94.61 94.63 -0.13 14,958 180,274 -53,442
Jun02 020103 94.63 94.63 94.63 94.63 -0.13      
Total Volume and Open Interest 14,958 180,274 -53,442
Gold(CMX)
Feb02 020103 279.2 280.4 277.2 278.5 -0.7 12,424 66,108 -488
Apr02 020103 280.2 281.2 278.0 279.1 -0.7 1,204 8,377 -75
Jun02 020103 281.4 281.5 278.5 279.7 -0.7 276 9,104 -54
Aug02 020103 280.2 280.2 280.2 280.2 -0.7 0 3,275 +0
Oct02 020103 280.7 280.7 280.7 280.7 -0.7 0 2,821 +0
Dec02 020103 282.0 282.0 280.0 281.2 -0.8 182 11,768 +52
Feb03 020103 282.0 282.0 282.0 282.0 -0.8 600 3,829 +585
Apr03 020103 282.9 282.9 282.9 282.9 -0.8 0 330 +0
Jun03 020103 283.9 283.9 283.9 283.9 -0.8 600 1,870 +237
Aug03 020103 285.3 285.3 285.3 285.3 -0.8      
Oct03 020103 286.7 286.7 286.7 286.7 -0.8      
Dec03 020103 288.2 288.2 288.2 288.2 -0.8 0 2,071 +0
Total Volume and Open Interest 15,286 115,243 +280
Silver(CMX)
Mar02 020103 460.0 465.0 459.5 460.8 +7.3 9,762 42,070 -1,818
May02 020103 460.0 465.0 459.5 460.7 +7.3 357 6,077 +120
Jul02 020103 463.5 465.0 460.4 460.4 +7.2 2,393 5,061 +1,711
Sep02 020103 465.5 465.5 460.6 460.6 +7.2 104 1,526 -22
Dec02 020103 460.0 466.0 459.5 460.7 +7.2 89 5,768 -12
Mar03 020103 460.7 460.7 460.7 460.7 +7.2 4 569 +3
May03 020103 461.6 461.6 461.6 461.6 +7.2 0 53 +0
Total Volume and Open Interest 12,819 63,084 -17
Platinum(NYM)
Jan02 020103 486.0 486.0 482.0 485.5 +2.0 338 164 -208
Apr02 020103 479.0 480.0 476.5 479.0 +2.5 630 5,905 +22
Jul02 020103 473.0 473.0 473.0 473.0 +2.5 7 75 +2
Oct02 020103 470.0 470.0 470.0 470.0 +2.5 0 35 +0
Total Volume and Open Interest 975 6,179 -184
Palladium(NYME)
Mar02 020103 433.00 439.00 432.00 435.20 -3.80 65 1,233 -30
Jun02 011127 310.00 310.00 310.00 310.00        
Sep02 020103 433.20 433.20 433.20 433.20 -3.80 0 10 +0
Total Volume and Open Interest 65 1,243 -30
Copper(CMX)
Mar02 020103 65.65 66.70 65.65 66.40 +0.60 10,133 41,323 +423
May02 020103 66.55 67.00 66.50 67.00 +0.60 294 5,527 +68
Jul02 020103 66.90 67.70 66.90 67.60 +0.60 1,054 6,712 +627
Sep02 020103 67.55 68.20 67.55 68.20 +0.60 162 3,701 +39
Dec02 020103 68.45 69.10 68.45 69.05 +0.60 10 5,294 -10
Total Volume and Open Interest 12,862 74,178 +758
Aluminum(CMX)
DJIA Index(CBOT)
Mar02 020103 10063 10190 10036 10180 +115 13,184 19,972 +310
Jun02 020103 10100 10205 10095 10191 +115 38 407 -4
Sep02 020103 10209 10209 10209 10209 +115 0 75 +0
Dec02 020103 10239 10239 10239 10239 +115 0 110 -1
Total Volume and Open Interest 13,222 20,564 +305
S & P 500(CME)
Mar02 020103 1154.70 1167.90 1154.50 1166.40 +12.40 66,113 472,303 -2,198
Jun02 020103 1165.00 1169.00 1165.00 1169.00 +12.40 1,604 13,266 +418
Sep02 020103 1165.00 1172.50 1164.50 1172.50 +12.40 991 2,047 -196
Dec02 020103 1177.50 1177.50 1177.50 1177.50 +12.40 0 1,597 +0
Total Volume and Open Interest 68,708 489,357 -1,976
S & P 500 E-Mini(Globex)
Mar02 020103 1154.00 1168.00 1150.75 1166.50 +12.50 216,814 60,568 +5,126
Jun02 020103 1160.00 1169.00 1160.00 1169.00 +12.50 2 1 +1
Total Volume and Open Interest 216,816 60,569 +5,127
NASDAQ 100(CME)
Mar02 020103 1624.00 1675.00 1622.00 1672.50 +55.00 12,012 47,339 +622
Jun02 020103 1680.50 1680.50 1680.50 1680.50 +57.00 0 6 +0
Sep02 020103 1688.50 1688.50 1688.50 1688.50 +59.00      
Total Volume and Open Interest 12,012 47,345 +47,345
NASDAQ 100 E-Mini(Globex)
Mar02 020103 1618.00 1675.00 1613.00 1672.50 +55.00 114,019 54,798 +11,245
Jun02 020103 1680.50 1680.50 1680.50 1680.50 +57.00 0 2 +2
Total Volume and Open Interest 114,019 54,800 +11,247
S & P Midcap 400(CME)
Mar02 020103 507.00 513.50 507.00 513.50 +7.50 1,495 13,878 -271
Jun02 020103 514.50 514.50 514.50 514.50 +4.50      
Sep02 020103 518.50 518.50 518.50 518.50 +4.50      
Total Volume and Open Interest 1,495 13,878 +13,878
Russell 2000(CME)
Mar02 020103 488.00 497.25 488.00 497.10 +9.70 3,991 28,098 -155
Jun02 020103 493.50 498.10 493.50 498.10 +6.40      
Sep02 020103 500.10 500.10 500.10 500.10 +3.40      
Total Volume and Open Interest 3,991 28,098 +28,098
Russell 2000 E-Mini(Globex)
Value Line(KCBT)
Mar02 020103 1253.50 1269.00 1253.50 1269.00 +15.50 138 286 -21
Total Volume and Open Interest 138 286 -21
Nikkei 225(CME)
Mar02 011228 10500 10575 10405 10430 -25 5,346 74,629 +915
Jun02 011228 10385 10385 10385 10385 -25 0 24 +0
Total Volume and Open Interest 5,346 74,653 +915
Nikkei 225(SGX)
Mar02 011228 10500 10575 10405 10430 -25 5,346 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 5,346 74,653 +915
CAC 40(EURONEXT)
Jan02 020103 4612.5 4705.0 4612.5 4693.0 +101.0 47,590 0 +0
Feb02 020103 4704.0 4704.0 4704.0 4704.0 +101.0      
Mar02 020103 4650.0 4718.0 4640.0 4715.0 +101.0 4,593 0 +0
Total Volume and Open Interest 52,195    
Hang Seng Index(HKFE)
Jan02 020103 11470 11470 11350 11409 +53 10,061 32,992 +32,992
Feb02 020103 11490 11490 11395 11434 +58 203 120 +120
Mar02 020103 11385 11400 11355 11379 +84 125 708 +708
Total Volume and Open Interest 10,421 34,343 +1,205
DAX(EUREX)
Mar02 020103 5220.0 5322.5 5210.0 5314.0 +115.0 46,323 117,184 +117,184
Jun02 020103 5272.5 5358.0 5272.5 5358.0 +115.0 264 5,819 +5,819
Sep02 020103 5346.0 5400.0 5327.5 5400.0 +117.5 36 90 +90
Total Volume and Open Interest 46,623 123,093 -655
FT-SE 100(EURONEXT)
Mar02 020103 5231.50 5345.00 5222.50 5325.00 +107.00 26,213 336,371 +3,432
Jun02 020103 5270.50 5355.00 5270.50 5338.50 +108.00 9 25,549 +0
Sep02 020103 5359.00 5359.00 5359.00 5359.00 +109.00 0 166 +0
Total Volume and Open Interest 26,222 362,086 +3,432
SPI 200(SFE)
Mar02 020103 3452.0 3456.0 3402.0 3415.0 -27.0 6,991 116,469 +1,147
Jun02 020103 3427.0 3427.0 3427.0 3427.0 -24.0 0 1,586 -25
Sep02 020103 3441.0 3441.0 3441.0 3441.0 -24.0 0 404 +0
Total Volume and Open Interest 6,991 118,505 +1,122
GSCI(CME)
Jan02 020103 173.30 173.65 170.30 170.30 -2.60 1,075 19,864 -254
Feb02 020103 173.60 174.25 172.00 172.00 -2.50 1 79 +1
Mar02 020103 173.25 173.25 173.25 173.25 -2.75 2 0  
Total Volume and Open Interest 1,078 19,943  
Reuters CRB Index(NYBOT)
Feb02 020103 192.50 193.00 191.45 191.45 -0.95 4 206 +4
Apr02 020103 192.45 192.45 192.45 192.45 -0.95 0 62 +0
Jun02 020103 194.50 194.50 194.50 194.50 -1.65 0 10 +0
Total Volume and Open Interest 6 379 +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 © 1989- Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php