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 08, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020108 431.50 437.50 431.00 435.00 +6.00 4,888 4,078 -1,556
Mar02 020108 432.00 437.00 431.25 435.00 +4.25 47,632 77,678 -196
May02 020108 436.00 441.00 435.50 438.75 +4.00 6,056 36,841 +224
Jul02 020108 442.00 446.00 440.50 443.50 +3.25 6,046 27,974 -290
Aug02 020108 444.50 445.00 441.50 443.25 +3.25 125 2,132 -101
Sep02 020108 442.00 442.00 442.00 442.00 +3.00 24 463 +2
Nov02 020108 446.00 449.00 445.00 446.50 +3.25 929 9,707 +46
Total Volume and Open Interest 65,701 158,932 -1,871
Soybean Meal(CBOT)
Jan02 020108 148.30 150.00 147.50 149.40 +1.80 3,070 5,030 -1,022
Mar02 020108 144.50 146.50 143.80 145.40 +1.70 11,714 43,924 -246
May02 020108 142.20 144.10 142.20 143.20 +1.40 2,532 31,897 +15
Jul02 020108 142.90 144.80 142.80 144.40 +1.70 1,414 31,463 -235
Aug02 020108 143.20 145.00 143.20 144.30 +1.70 418 8,107 +42
Sep02 020108 143.50 145.00 143.50 144.60 +2.10 77 7,075 +31
Oct02 020108 144.00 144.70 143.80 144.20 +1.70 270 4,659 -100
Dec02 020108 144.30 146.20 144.30 146.00 +1.90 284 9,834 +4
Total Volume and Open Interest 19,809 142,453 -1,499
Soybean Oil(CBOT)
Jan02 020108 16.22 16.29 16.00 16.29 +0.14 1,279 2,150 -600
Mar02 020108 16.35 16.48 16.15 16.47 +0.12 14,245 60,232 -2,065
May02 020108 16.54 16.68 16.36 16.67 +0.11 2,315 32,061 -345
Jul02 020108 16.73 16.90 16.58 16.87 +0.10 685 22,944 +151
Aug02 020108 16.83 16.97 16.70 16.97 +0.10 28 6,900 -20
Sep02 020108 16.82 17.10 16.82 17.09 +0.12 185 3,705 +12
Oct02 020108 17.03 17.15 16.95 17.15 +0.10 181 2,136 -90
Dec02 020108 17.25 17.45 17.12 17.45 +0.17 175 7,074 +71
Total Volume and Open Interest 19,093 139,435 -2,906
Canola(WCE)
Jan02 020108 349.8 349.8 349.8 349.8 +5.0 230 894 -101
Mar02 020108 342.0 346.9 340.5 346.7 +5.2 3,758 30,157 -227
May02 020108 340.9 346.0 340.0 346.0 +5.9 115 9,524 +19
Jul02 020108 339.0 345.0 339.0 345.0 +6.2 171 7,593 -79
Sep02 020108 328.0 328.0 328.0 328.0 +5.9 0 332 +0
Total Volume and Open Interest 4,462 55,062 -434
Corn(CBOT)
Jan02 020108 204.00 204.00 204.00 204.00 +0.50 0 4 -190
Mar02 020108 211.25 212.00 210.50 211.50 unch 35,615 256,661 +946
May02 020108 218.00 219.00 217.25 218.25 unch 5,348 72,427 +1,119
Jul02 020108 224.00 225.50 223.75 224.75 unch 3,148 53,230 +1,192
Sep02 020108 229.75 231.00 229.25 230.25 +0.50 305 15,802 +124
Dec02 020108 236.25 238.25 235.75 238.00 +1.50 2,961 41,627 +1,157
Total Volume and Open Interest 47,846 445,372 +4,553
Wheat(CBOT)
Mar02 020108 305.50 306.00 301.50 305.00 +0.25 24,431 83,053 +2,066
May02 020108 300.00 301.50 298.00 299.75 -0.50 2,980 11,523 -9
Jul02 020108 296.50 296.75 294.00 296.00 -0.75 3,728 19,102 +682
Sep02 020108 298.50 299.00 298.50 298.50 -1.00 225 1,584 +36
Dec02 020108 308.50 309.25 307.50 308.75 -0.50 737 3,376 +328
Total Volume and Open Interest 32,112 118,860 +3,104
Wheat(KCBT)
Mar02 020108 290.00 291.00 288.50 290.50 unch 7,846 49,191 +1,118
May02 020108 295.50 296.25 294.25 295.75 +0.25 1,763 10,082 +309
Jul02 020108 301.25 302.50 300.00 301.75 unch 1,109 10,694 -76
Sep02 020108 308.25 308.25 307.50 307.50 -1.00 16 2,068 +10
Dec02 020108 319.00 320.00 318.00 320.00 +1.50 140 3,075 -1
Total Volume and Open Interest 10,874 75,110 +1,360
Wheat(MGE)
Mar02 020108 307.50 308.50 305.00 307.50 +0.25 4,825 18,455 +683
May02 020108 315.50 315.75 314.00 315.25 +0.75 530 3,379 +51
Jul02 020108 322.00 322.00 321.00 321.25 +0.25 178 2,168 +59
Sep02 020108 327.00 327.00 327.00 327.00 -0.50 44 1,033 +2
Dec02 020108 336.00 336.00 336.00 336.00 -0.50 3 664 +2
Total Volume and Open Interest 5,580 25,727 +797
Oats(CBOT)
Mar02 020108 208.75 208.75 203.50 203.75 -4.75 1,564 6,562 +165
May02 020108 192.25 192.50 189.00 189.00 -2.75 339 2,881 +127
Jul02 020108 165.00 167.50 165.00 166.50 -3.75 37 1,428 +13
Sep02 020108 140.00 140.00 140.00 140.00 -1.00 0 30 +0
Total Volume and Open Interest 1,953 12,358 +305
Rough Rice(CBOT)
Jan02 020108 3.73 3.80 3.73 3.78 +0.11 266 237 -350
Mar02 020108 3.87 4.00 3.86 3.95 +0.11 337 4,053 +69
May02 020108 4.09 4.18 4.09 4.17 +0.11 51 968 -24
Jul02 020108 4.31 4.38 4.31 4.38 +0.11 82 535 +3
Total Volume and Open Interest 762 6,188 -301
Live Cattle(CME)
Feb02 020108 70.600 70.625 70.050 70.125 -0.300 6,413 44,309 +718
Apr02 020108 73.900 73.950 73.500 73.575 -0.225 3,034 23,138 +1,159
Jun02 020108 70.300 70.325 70.000 70.150 -0.075 2,102 14,677 -72
Aug02 020108 70.200 70.275 70.000 70.075 -0.100 494 8,454 +221
Oct02 020108 71.700 71.700 71.500 71.625 -0.075 53 2,476 +43
Dec02 020108 72.050 72.050 71.900 71.900 -0.100 23 887 +3
Total Volume and Open Interest 12,119 93,942 +2,072
Feeder Cattle(CME)
Jan02 020108 85.650 85.650 85.425 85.500 -0.050 685 4,538 +16
Mar02 020108 84.750 84.950 84.600 84.850 +0.200 575 4,980 +128
Apr02 020108 84.400 84.400 84.000 84.050 -0.025 204 2,364 +15
May02 020108 84.000 84.050 83.775 83.850 unch 155 1,887 +31
Aug02 020108 84.800 84.800 84.550 84.750 -0.025 28 762 +9
Sep02 020108 84.450 84.450 84.450 84.450 -0.150 12 112 +4
Oct02 020108 84.350 84.350 84.350 84.350 -0.150 1 66 +0
Total Volume and Open Interest 1,660 14,734 +203
Lean Hogs(CME)
Feb02 020108 55.550 55.800 54.550 54.675 -0.625 3,636 14,844 -176
Apr02 020108 60.100 60.350 59.375 59.625 -0.200 1,906 7,311 +236
May02 020108 64.425 64.425 63.900 64.200 +0.100 52 1,468 -12
Jun02 020108 64.675 64.850 64.450 64.750 +0.075 161 2,258 -7
Jul02 020108 61.600 61.750 61.400 61.725 +0.125 90 978 -14
Aug02 020108 59.550 59.750 59.425 59.725 +0.025 23 541 +2
Oct02 020108 52.100 52.200 52.075 52.075 +0.025 1 517 +1
Dec02 020108 50.525 50.525 50.525 50.525 unch 0 266 +0
Total Volume and Open Interest 5,869 28,184 +30
Pork Bellies(CME)
Feb02 020108 78.250 78.550 77.500 77.800 +0.050 631 2,338 +20
Mar02 020108 78.300 78.600 78.125 78.175 +0.475 77 336 -1
May02 020108 79.900 79.900 79.450 79.700 +0.400 25 264 +3
Jul02 020108 80.250 80.350 80.050 80.050 +0.850 0 41 +0
Aug02 020108 78.500 78.500 78.500 78.500 unch 1 13 +0
Total Volume and Open Interest 734 2,992 +22
Cocoa(NYBOT)
Mar02 020108 1401 1408 1383 1389 -22 5,181 34,698 -206
May02 020108 1377 1382 1365 1367 -24 1,112 15,189 +633
Jul02 020108 1356 1358 1338 1342 -25 337 10,502 +101
Sep02 020108 1330 1337 1320 1321 -27 39 6,236 +14
Dec02 020108 1270 1270 1253 1253 -27 155 10,368 +96
Mar03 020108 1230 1230 1213 1213 -22 65 8,921 +9
May03 020108 1192 1192 1192 1192 -26 5 3,187 +0
Total Volume and Open Interest 6,894 95,979 +647
Coffee "C"(NYBOT)
Mar02 020108 48.00 48.75 47.30 48.55 +0.30 4,738 31,656 -539
May02 020108 50.00 50.80 49.40 50.60 +0.25 2,325 9,543 -378
Jul02 020108 52.10 52.65 51.70 52.65 +0.30 700 5,702 +512
Sep02 020108 53.90 54.30 53.40 54.30 +0.30 225 3,922 +40
Dec02 020108 56.25 56.50 55.75 56.50 +0.20 162 3,316 +65
Mar03 020108 58.70 59.00 58.30 59.00 +0.20 196 1,046 +163
Total Volume and Open Interest 8,347 55,215 -136
Orange Juice(NYBOT)
Jan02 020108 94.00 94.50 92.90 93.50 unch 207 649 -98
Mar02 020108 88.50 89.80 88.30 89.65 +0.65 1,310 11,580 -480
May02 020108 89.50 91.30 89.50 90.90 +0.60 112 1,595 +42
Jul02 020108 91.00 91.90 91.00 91.90 +0.60 13 212 -7
Sep02 020108 92.65 92.65 92.65 92.65 +0.60 0 143 +0
Total Volume and Open Interest 1,647 15,691 -543
Sugar #11(NYBOT)
Mar02 020108 7.74 7.80 7.69 7.80 +0.09 11,784 80,928 -967
May02 020108 7.02 7.07 7.02 7.05 +0.04 1,626 28,388 +374
Jul02 020108 6.54 6.55 6.51 6.54 +0.03 1,879 27,895 +250
Oct02 020108 6.48 6.50 6.47 6.49 +0.04 1,144 18,842 -49
Mar03 020108 6.59 6.61 6.58 6.59 +0.03 327 8,310 +47
Total Volume and Open Interest 16,810 172,485 -334
London Cocoa(LCE)
Mar02 020108 1043 1044 1017 1027 -14 5,739 57,698 -2,037
May02 020108 1045 1046 1021 1030 -13 3,508 34,457 -1,563
Jul02 020108 1054 1054 1030 1038 -12 942 31,626 +145
Sep02 020108 1033 1033 1018 1020 -9 368 13,227 -64
Dec02 020108 973 976 970 970 -13 470 9,472 +196
Mar03 020108 948 952 945 945 -11 155 9,439 +85
May03 020108 949 949 941 941 -11 0 964 +0
Total Volume and Open Interest 11,182 157,040 -3,238
London Coffee(LCE)
Jan02 020108 373.00 373.00 368.00 368.00 -7.00 483 2,813 -1,228
Mar02 020108 384.00 387.00 380.00 382.00 -6.00 1,792 45,044 +211
May02 020108 395.00 398.00 393.00 394.00 -6.00 690 23,243 -179
Jul02 020108 410.00 411.00 407.00 408.00 -6.00 282 17,915 +37
Sep02 020108 422.00 423.00 421.00 421.00 -6.00 165 13,909 +5
Nov02 020108 436.00 436.00 430.00 432.00 -7.00 192 6,180 +27
Total Volume and Open Interest 3,642 109,658 -1,089
London Sugar(LCE)
Mar02 020108 247.00 252.00 246.90 251.70 +4.50 1,777 20,769 +417
May02 020108 228.30 231.90 228.30 231.50 +3.10 543 10,075 +1
Aug02 020108 210.90 213.30 210.90 212.50 +1.20 300 11,783 +171
Oct02 020108 196.50 196.50 194.90 195.50 +0.10 276 5,969 +203
Dec02 020108 193.00 193.00 191.50 192.00 -0.90 123 1,158 +99
Total Volume and Open Interest 3,019 51,240 +891
Cotton(NYBOT)
Mar02 020108 37.66 38.50 37.55 38.45 +0.89 3,604 29,932 -1
May02 020108 39.25 39.90 39.00 39.87 +0.88 644 11,550 +105
Jul02 020108 40.60 41.30 40.50 41.17 +0.82 857 10,722 +188
Oct02 020108 42.60 43.00 42.60 43.00 +0.60 8 427 +0
Dec02 020108 43.74 44.15 43.60 44.14 +0.64 478 6,702 +182
Mar03 020108 45.65 45.65 45.65 45.65 +0.55 34 1,023 +22
Total Volume and Open Interest 5,671 61,861 +498
Lumber(CME)
Jan02 020108 237.0 243.5 234.0 241.2 +0.8 251 524 -142
Mar02 020108 251.0 261.1 248.9 259.7 +8.6 338 1,226 +57
May02 020108 261.3 270.9 260.6 269.9 +8.4 80 274 +42
Jul02 020108 272.9 275.0 270.0 270.0 +1.8 10 31 +2
Total Volume and Open Interest 679 2,057 -41
Crude Oil(NYM)
Feb02 020108 21.20 21.50 21.03 21.25 -0.23 64,080 121,248 -4,842
Mar02 020108 21.53 21.80 21.35 21.57 -0.21 57,150 68,423 +5,403
Apr02 020108 21.75 21.95 21.56 21.73 -0.21 25,008 34,961 +1,335
May02 020108 21.65 21.90 21.54 21.69 -0.21 7,770 19,454 -564
Jun02 020108 21.70 21.84 21.47 21.63 -0.21 10,818 30,411 -2,029
Jul02 020108 21.53 21.57 21.50 21.57 -0.21 3,192 14,360 +53
Aug02 020108 21.53 21.53 21.53 21.53 -0.21 1,186 13,971 +294
Sep02 020108 21.50 21.60 21.50 21.50 -0.21 880 13,546 -178
Oct02 020108 21.58 21.62 21.47 21.47 -0.21 493 10,821 +48
Nov02 020108 21.50 21.55 21.44 21.44 -0.21 400 8,125 -141
Total Volume and Open Interest 177,865 439,973 -2
Heating Oil(NYM)
Feb02 020108 56.90 57.20 56.10 56.82 -0.37 24,609 38,708 -2,541
Mar02 020108 57.30 57.70 56.65 57.26 -0.43 9,335 28,832 +258
Apr02 020108 57.25 57.75 56.95 57.36 -0.33 3,953 22,112 +199
May02 020108 56.70 57.25 56.70 57.11 -0.23 1,296 8,864 +100
Jun02 020108 57.00 57.60 57.00 57.36 -0.23 2,922 13,273 -111
Jul02 020108 57.81 57.81 57.81 57.81 -0.23 494 6,325 +32
Aug02 020108 58.60 58.60 58.46 58.46 -0.23 532 5,963 +37
Sep02 020108 58.85 59.40 58.85 59.21 -0.23 268 5,294 -26
Oct02 020108 60.00 60.20 60.00 60.01 -0.23 352 2,759 -131
Nov02 020108 61.20 61.20 60.71 60.71 -0.23 7 3,337 +2
Total Volume and Open Interest 45,596 151,378 -1,981
Unleaded Gas(NYM)
Feb02 020108 62.10 62.10 60.90 60.99 -1.35 19,733 35,458 -1,878
Mar02 020108 62.85 62.90 61.80 62.01 -1.23 6,906 18,355 -306
Apr02 020108 68.40 68.55 67.85 67.91 -1.08 3,151 19,988 +749
May02 020108 68.95 68.95 68.28 68.28 -1.01 1,064 15,016 +6
Jun02 020108 68.50 68.50 68.00 68.00 -0.94 1,523 10,604 +105
Jul02 020108 67.13 67.13 67.13 67.13 -0.91 263 8,092 +118
Aug02 020108 65.85 65.85 65.85 65.85 -0.94 656 7,955 +541
Sep02 020108 64.05 64.05 64.05 64.05 -0.94 143 8,359 -148
Total Volume and Open Interest 33,494 124,863 -758
Natural Gas(NYM)
Feb02 020108 2.310 2.320 2.230 2.281 +0.009 38,452 67,488 +2,536
Mar02 020108 2.295 2.300 2.230 2.285 +0.024 11,436 43,293 -17
Apr02 020108 2.310 2.320 2.270 2.310 +0.029 8,461 42,810 +338
May02 020108 2.370 2.390 2.331 2.374 +0.029 4,681 26,385 +952
Jun02 020108 2.440 2.450 2.405 2.442 +0.029 3,949 23,080 +123
Jul02 020108 2.500 2.520 2.460 2.505 +0.029 1,451 17,772 +131
Aug02 020108 2.540 2.565 2.520 2.555 +0.029 3,113 15,770 +81
Sep02 020108 2.555 2.580 2.540 2.572 +0.031 514 15,612 -77
Total Volume and Open Interest 80,639 435,098 +4,708
Brent Crude Oil(IPE)
Feb02 020108 21.94 22.15 21.55 22.02 -0.01 70,387 51,018 -34,445
Mar02 020108 21.06 21.13 20.60 20.92 -0.21 79,078 69,914 -5,843
Apr02 020108 20.78 20.95 20.50 20.82 -0.13 11,605 22,400 +2,754
May02 020108 20.58 20.78 20.41 20.71 -0.13 3,827 12,030 +786
Jun02 020108 20.53 20.75 20.39 20.67 -0.12 4,464 26,968 +1,115
Jul02 020108 20.50 20.73 20.37 20.65 -0.11 1,455 8,537 +344
Aug02 020108 20.48 20.70 20.38 20.63 -0.10 142 6,367 +50
Sep02 020108 20.50 20.69 20.42 20.61 -0.09 144 6,635 +0
Total Volume and Open Interest 174,037 252,186 -33,893
Gas Oil(IPE)
Jan02 020108 173.50 173.50 169.00 171.50 -2.00 17,074 19,628 -5,274
Feb02 020108 174.75 174.75 170.00 173.75 -0.25 15,444 37,096 +2,856
Mar02 020108 176.00 176.00 171.25 176.00 +1.25 5,133 11,968 +932
Apr02 020108 177.00 177.25 173.25 177.25 +1.75 1,169 9,301 +250
May02 020108 178.25 178.50 173.75 178.50 +2.00 357 6,669 +194
Jun02 020108 177.00 180.00 175.50 180.00 +2.25 781 20,196 +105
Jul02 020108 178.50 181.50 178.25 181.50 +2.25 375 3,066 -50
Aug02 020108 179.25 183.00 179.00 183.00 +2.25 175 3,056 +75
Total Volume and Open Interest 40,843 149,754 -912
US Dollar Index(NYBOT)
Mar02 020108 117.34 117.58 117.19 117.23 +0.26 533 4,679 -17
Jun02 020108 117.83 117.95 117.73 117.73 +0.26 15 2,028 +9
Sep02 020108 118.23 118.23 118.23 118.23 +0.26 0 2 +0
Total Volume and Open Interest 548 6,709 -8
Australian Dollar(IMM)
Mar02 020108 51.84 52.24 51.76 52.19 +0.50 2,354 19,542 +178
Jun02 020108 51.93 51.93 51.91 51.91 +0.49 27 405 +32
Sep02 020108 51.63 51.63 51.63 51.63 +0.48      
Total Volume and Open Interest 2,381 19,967 +210
British Pound(IMM)
Mar02 020108 143.48 143.80 143.22 143.32 +0.02 4,790 25,216 +1,731
Jun02 020108 142.84 142.84 142.62 142.62 +0.02 1 56 +0
Sep02 020108 141.92 141.92 141.92 141.92 +0.02      
Total Volume and Open Interest 4,791 25,272 +1,731
Canadian Dollar(IMM)
Mar02 020108 62.46 62.75 62.42 62.69 +0.16 4,542 57,695 +1,942
Jun02 020108 62.47 62.74 62.41 62.72 +0.16 37 2,963 +21
Sep02 020108 62.50 62.77 62.47 62.77 +0.16 42 881 +21
Dec02 020108 62.62 62.83 62.62 62.83 +0.16 61 717 +10
Total Volume and Open Interest 4,683 62,262 +1,995
Japanese Yen(IMM)
Mar02 020108 75.63 75.80 75.52 75.60 -0.96 7,676 108,222 +2,090
Jun02 020108 75.94 75.98 75.94 75.96 -0.97 1 20,619 +0
Sep02 020108 76.38 76.38 76.38 76.38 -1.01 1 30 +1
Total Volume and Open Interest 7,678 129,274 +2,091
Swiss Franc(IMM)
Mar02 020108 60.61 60.63 60.32 60.42 -0.18 3,267 28,408 +449
Jun02 020108 60.44 60.46 60.44 60.46 -0.18 2 112 +2
Sep02 020108 60.56 60.56 60.56 60.56 -0.18      
Total Volume and Open Interest 3,269 28,543 +451
EuroFX(IMM)
Mar02 020108 88.81 89.03 88.68 88.99 -0.08 14,497 92,912 -863
Jun02 020108 88.43 88.71 88.43 88.71 -0.10 43 651 +32
Sep02 020108 88.45 88.51 88.45 88.51 -0.11 0 45 +0
Total Volume and Open Interest 14,540 93,648 -831
Mexican Peso(IMM)
Mar02 020108 10795.0 10800.0 10745.0 10760.0 -22.0 2,145 26,720 -32
Jun02 020108 10570.0 10570.0 10560.0 10570.0 -17.0 2 262 +1
Total Volume and Open Interest 2,147 27,226 -37
30-Year T-Bonds(CBOT)
Mar02 020108 101~14 101~24 101~03 101~12 -0~02 172,233 422,118 -182
Jun02 020108 100~18 100~19 99~30 100~06 -0~02 506 33,167 +203
Sep02 020108 99~04 99~04 99~04 99~04 -0~02 0 52 +0
Total Volume and Open Interest 172,739 455,351 +21
Municipal Bonds(CBOT)
Mar02 020108 102~25 103~14 102~25 103~03 +0~03 587 7,609 +104
Jun02 020108 102~05 102~05 102~05 102~05 +0~03      
Total Volume and Open Interest 587 7,609 +104
10-Year T-Notes(CBOT)
Mar02 020108 105~125 105~175 105~010 105~090 -0~010 246,805 541,353 -19,793
Jun02 020108 103~255 104~055 103~255 103~305 -0~010 2,188 7,824 +1,250
Total Volume and Open Interest 248,993 549,177 -18,543
5-Year T-Notes(CBOT)
Mar02 020108 105~225 106~015 105~215 105~270 -0~005 50,882 458,854 -3,493
Jun02 020108 104~295 104~295 104~295 104~295 +0~005 0 200 +0
Total Volume and Open Interest 50,882 459,054 -3,493
2 Year T-Notes(CBOT)
Mar02 020108 104~064 104~077 104~060 104~072 +0~002 8,152 77,139 +634
Total Volume and Open Interest 8,152 77,139 +634
3-Mth T-Bills(IMM)
Mar02 020108 98.26 98.26 98.26 98.26 unch 30 530 +9
Total Volume and Open Interest 30 530 +9
Eurodollars(IMM)
Mar02 020108 98.055 98.080 98.045 98.060 -0.010 101,806 683,930 +5,273
Jun02 020108 97.670 97.710 97.630 97.665 -0.025 136,115 620,571 +7,338
Sep02 020108 97.165 97.200 97.115 97.155 -0.020 184,477 592,715 +3,279
Dec02 020108 96.550 96.600 96.505 96.545 -0.010 133,790 579,426 +5,164
Mar03 020108 95.910 95.990 95.890 95.930 unch 81,975 365,918 +4,009
Jun03 020108 95.285 95.390 95.270 95.325 +0.020 39,771 220,889 -1,575
Sep03 020108 94.780 94.890 94.780 94.830 +0.025 32,019 195,598 +3,007
Dec03 020108 94.415 94.520 94.410 94.450 +0.015 19,059 143,042 +3,584
Mar04 020108 94.245 94.340 94.235 94.280 +0.010 10,237 127,696 +345
Jun04 020108 94.095 94.175 94.080 94.120 +0.005 11,897 110,753 +2,181
Sep04 020108 93.970 94.055 93.935 93.985 unch 8,257 99,452 +1,661
Dec04 020108 93.795 93.885 93.770 93.815 -0.005 7,803 63,663 -466
Total Volume and Open Interest 812,110 4,412,118 +35,186
3-Mth Euro-Yen(IMM)
Mar02 020108 99.87 99.87 99.86 99.87 +0.01 906 11,957 +391
Jun02 020108 99.88 99.88 99.88 99.88 unch 205 11,607 +66
Sep02 020108 99.87 99.87 99.87 99.87 +0.01 1 2,849 +1
Dec02 020108 99.85 99.85 99.85 99.85 +0.01 77 1,745 -70
Mar03 020108 99.80 99.80 99.80 99.80 unch 0 1,773 +0
Jun03 020108 99.78 99.78 99.78 99.78 unch 0 1,167 +0
Sep03 020108 99.72 99.72 99.72 99.72 -0.01 0 369 -3
Dec03 020108 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020108 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020108 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 1,189 32,316 +385
3-Mth Euro-Yen(SIMEX)
Mar02 020108 99.86 99.86 99.86 99.86 +0.01 5,197 79,278 +672
Jun02 020108 99.88 99.88 99.88 99.88 +0.00 1,054 77,424 -2,070
Sep02 020108 99.86 99.86 99.86 99.86 +0.00 1,903 27,918 +937
Dec02 020108 99.84 99.85 99.84 99.85 +0.01 958 14,346 +792
Mar03 020108 99.79 99.80 99.79 99.80 +0.01 1,085 21,395 -15
Jun03 020108 99.79 99.79 99.78 99.78 -0.01 300 20,957 +92
Sep03 020108 99.73 99.73 99.72 99.72 -0.01 0 12,151 +0
Dec03 020108 99.65 99.65 99.65 99.65 -0.01 0 3,613 +0
Total Volume and Open Interest 10,497 271,642 +408
German Euro-Bund(EUREX)
Mar02 020108 108.28 108.47 108.05 108.07 -0.22 898,602 547,719 +18,581
Jun02 020108 107.52 107.56 107.31 107.31 -0.23 6,924 6,257 +499
Sep02 020108 106.28 106.28 106.28 106.28 -0.22 349 762 +0
Total Volume and Open Interest 905,875 554,738 +19,080
German Euro-Bobl(EUREX)
Mar02 020108 106.91 107.03 106.76 106.78 -0.11 449,441 383,671 +6,185
Jun02 020108 105.97 105.97 105.97 105.97 -0.15 760 1,715 -244
Sep02 020108 105.51 105.51 105.51 105.51 -0.11      
Total Volume and Open Interest 450,201 385,386 +5,941
Long Gilt(LIFFE)
Mar02 020108 114~08 114~17 114~04 114~07 +0~01 21,952 66,726 -2,355
Jun02 020108 113~11 113~11 113~11 113~11 +0~01 20 50 +0
Total Volume and Open Interest 21,972 66,776 -2,355
3-Mth Short Sterling(LIFFE)
Mar02 020108 95.86 95.86 95.80 95.82 -0.02 39,315 0 +0
Jun02 020108 95.46 95.47 95.38 95.41 -0.03 49,011 0 +0
Sep02 020108 95.08 95.08 94.96 94.99 -0.03 47,573 0 +0
Total Volume and Open Interest 179,447    
3-Mth Euribor(LIFFE)
Mar02 020108 96.820 96.820 96.775 96.780 -0.015 76,414 525,890 +2,357
Jun02 020108 96.785 96.795 96.740 96.750 -0.015 70,043 418,584 +2,562
Sep02 020108 96.580 96.600 96.515 96.535 -0.010 77,600 251,920 +1,488
Total Volume and Open Interest 325,797 1,791,398 +7,009
3-Mth Aus T-Bills(SFE)
Mar02 020108 95.84 95.85 95.82 95.83 +0.04 4,931 129,406 +899
Jun02 020108 95.77 95.78 95.75 95.77 +0.05 4,686 63,814 +1,959
Sep02 020108 95.55 95.55 95.53 95.55 +0.07 1,127 26,677 +287
Dec02 020108 95.17 95.19 95.16 95.18 +0.09 708 20,802 -87
Mar03 020108 94.78 94.78 94.76 94.78 +0.11 222 12,906 -90
Jun03 020108 94.41 94.41 94.40 94.41 +0.11 148 8,531 +9
Sep03 020108 94.14 94.14 94.13 94.13 +0.09 22 8,675 -18
Dec03 020108 93.95 93.95 93.94 93.94 +0.08 50 3,459 -97
Mar04 020108 93.85 93.85 93.82 93.82 +0.07 1 2,172 +0
Jun04 020108 93.76 93.76 93.76 93.76 +0.09 1 1,249 +0
Total Volume and Open Interest 11,900 279,850 +2,765
10-Year Aus T-Bonds(SFE)
Mar02 020108 94.02 94.04 94.01 94.01 +0.10 1,081 111,551 +8,838
Jun02 020108 94.01 94.01 94.01 94.01 +0.10      
Total Volume and Open Interest 3,634 102,713 -3,097
3-Year Aus T-Bonds(SFE)
Mar02 020108 94.72 94.74 94.72 94.74 +0.10 19,151 193,493 +10,118
Jun02 020108 94.74 94.74 94.74 94.74 +0.10      
Total Volume and Open Interest 19,151 193,493 +10,118
Gold(CMX)
Feb02 020108 279.0 279.5 278.5 279.2 +0.3 17,096 67,766 -1,126
Apr02 020108 279.3 280.2 279.2 279.8 +0.3 881 8,631 +225
Jun02 020108 280.4 280.5 279.9 280.3 +0.2 91 9,264 +76
Aug02 020108 280.8 280.8 280.8 280.8 +0.2 2 3,277 +0
Oct02 020108 281.3 281.3 281.3 281.3 +0.2 0 2,821 +0
Dec02 020108 281.8 282.5 281.7 281.8 +0.2 166 11,833 +6
Total Volume and Open Interest 18,237 117,466 -800
Silver(CMX)
Mar02 020108 467.0 467.5 458.5 464.0 -2.7 11,080 41,948 +1,249
May02 020108 463.0 464.0 458.0 463.9 -2.4 194 7,285 +139
Jul02 020108 468.0 468.0 461.0 463.8 -2.4 292 7,640 +156
Sep02 020108 463.0 464.0 463.0 464.0 -2.4 5 1,437 +2
Dec02 020108 466.0 466.0 460.5 464.1 -2.4 48 5,844 +17
Total Volume and Open Interest 11,631 66,753 +1,541
Platinum(NYM)
Jan02 020108 479.0 479.0 475.0 478.3 +2.0 12 126 -10
Apr02 020108 473.5 476.0 473.5 475.3 +2.0 265 6,088 -5
Jul02 020108 466.0 468.8 466.0 468.8 +1.5 1 76 +1
Oct02 020108 465.8 465.8 465.8 465.8 +1.5 0 35 +0
Total Volume and Open Interest 278 6,325 -14
Palladium(NYME)
Mar02 020108 435.00 435.00 429.00 431.00 +7.00 41 1,243 -4
Jun02 020108 431.00 431.00 431.00 431.00 +7.00 20 20 -750
Sep02 020108 429.00 429.00 429.00 429.00 +7.00 0 10 +0
Total Volume and Open Interest 61 1,273 +16
Copper(CMX)
Mar02 020108 71.45 72.00 70.80 70.85 -0.65 18,745 38,121 -3,425
May02 020108 71.80 72.55 71.40 71.40 -0.65 133 5,503 +30
Jul02 020108 72.60 72.95 71.95 71.95 -0.65 137 6,833 +44
Sep02 020108 72.90 73.10 72.50 72.50 -0.65 75 3,762 +63
Dec02 020108 73.50 74.05 73.30 73.30 -0.65 64 5,463 -16
Total Volume and Open Interest 19,378 70,647 -3,372
DJIA Index(CBOT)
Mar02 020108 10220 10220 10115 10160 -38 16,110 20,861 +616
Jun02 020108 10200 10200 10140 10171 -38 75 459 +22
Sep02 020108 10189 10189 10189 10189 -38 0 75 +0
Dec02 020108 10219 10219 10219 10219 -38 1 111 +1
Total Volume and Open Interest 16,186 21,506 +639
S & P 500(CME)
Mar02 020108 1166.00 1168.70 1158.10 1163.30 -3.50 60,963 469,433 -4,912
Jun02 020108 1170.00 1170.00 1160.50 1165.70 -3.60 1,875 14,853 -493
Sep02 020108 1168.90 1168.90 1168.90 1168.90 -3.60 1,744 7,242 +1,453
Dec02 020108 1173.40 1173.40 1173.40 1173.40 -4.10 30 1,620 +23
Total Volume and Open Interest 64,612 493,290 -3,929
S & P 500 E-Mini(Globex)
Mar02 020108 1166.50 1170.25 1158.00 1163.25 -3.50 252,385 73,511 +1,488
Jun02 020108 1165.75 1165.75 1165.75 1165.75 -3.50 0 6 -6
Total Volume and Open Interest 252,385 73,517 +1,482
NASDAQ 100(CME)
Mar02 020108 1658.00 1684.00 1645.00 1672.50 +11.00 18,735 49,378 -194
Jun02 020108 1680.50 1680.50 1680.50 1680.50 +11.00 0 6 +0
Sep02 020108 1688.50 1688.50 1688.50 1688.50 +11.00      
Total Volume and Open Interest 18,735 49,384 -194
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020108 1662.0 1684.0 1646.0 1672.5 +11.0 193,253 62,879 +2,001
Jun02 020108 1670.5 1680.5 1670.5 1680.5 +11.0 0 2 +0
Total Volume and Open Interest 193,253 62,881 +2,001
NYSE Composite(NYBOT)
Mar02 020108 593.00 593.25 588.50 589.95 -2.80 1,606 3,377 +170
Jun02 020108 590.15 590.15 590.15 590.15 -2.80 0 420 +0
Sep02 020108 590.35 590.35 590.35 590.35 -2.80 0 200 +0
Total Volume and Open Interest 1,606 3,997 +170
S & P Midcap 400(CME)
Mar02 020108 513.45 515.00 510.00 515.00 +1.35 1,522 13,511 -488
Jun02 020108 516.00 516.00 516.00 516.00 +1.35      
Sep02 020108 520.00 520.00 520.00 520.00 +1.35      
Total Volume and Open Interest 1,522 13,511 -488
Russell 2000(CME)
Mar02 020108 493.55 501.00 491.00 499.35 +5.80 2,597 27,527 -462
Jun02 020108 500.35 500.35 500.35 500.35 +5.80 0 5 +0
Sep02 020108 502.35 502.35 502.35 502.35 +5.80      
Total Volume and Open Interest 2,597 27,532 -462
Value Line(KCBT)
Mar02 020108 1265.50 1271.00 1261.75 1271.00 +3.00 35 321 -9
Total Volume and Open Interest 35 321 -9
Nikkei 225(CME)
Mar02 020108 10750 10770 10680 10715 -110 1,222 14,248 +138
Jun02 020108 10715 10715 10715 10715 -110 0 34 +0
Total Volume and Open Interest 1,222 14,282 +138
Nikkei 225(SIMEX)
Mar02 020108 10830 10845 10665 10735 -120 18,458 77,803 +571
Jun02 020108 10690 10690 10690 10690 -120 0 24 +0
Sep02 020108 10695 10695 10695 10695 -120      
Total Volume and Open Interest 18,458 77,827 +571
CAC 40(MATIF)
Jan02 020108 4612.0 4643.0 4558.0 4571.0 -56.0 47,265 400,348 -3,482
Feb02 020108 4582.0 4582.0 4582.0 4582.0 -56.5 4 10,505 +4
Mar02 020108 4618.0 4651.5 4592.0 4593.5 -56.5 1,447 102,528 -377
Total Volume and Open Interest 48,719 560,584 -4,833
DAX Index(EUREX)
Mar02 020108 5239.0 5293.0 5215.5 5263.5 +4.5 57,055 120,719 +1,497
Jun02 020108 5286.5 5329.0 5286.5 5309.0 +5.0 345 5,812 +143
Sep02 020108 5352.0 5352.0 5352.0 5352.0 +4.0 278 316 +209
Total Volume and Open Interest 57,678 126,847 +1,849
FT-SE 100(LIFFE)
Mar02 020108 5297.00 5322.50 5240.50 5252.50 -48.50 30,154 342,041 +1,269
Jun02 020108 5334.50 5334.50 5267.50 5267.50 -48.00 43 25,552 +2
Sep02 020108 5329.00 5329.00 5280.00 5290.50 -48.50 176 742 +76
Total Volume and Open Interest 30,373 368,335 +1,347
SPI 200(SFE)
Mar02 020108 3450.0 3460.0 3428.0 3431.0 -32.0 5,626 119,470 +564
Jun02 020108 3460.0 3460.0 3441.0 3441.0 -32.0 73 1,676 +64
Sep02 020108 3455.0 3455.0 3455.0 3455.0 -32.0 0 404 +0
Total Volume and Open Interest 5,699 121,596 +628
GSCI(CME)
Jan02 020108 174.70 175.30 173.30 174.45 -0.85 305 20,114 +5
Feb02 020108 176.90 177.25 176.50 176.50 -0.80 576 702 +507
Mar02 020108 178.60 178.60 178.60 178.60 +0.10      
Total Volume and Open Interest 881 20,816 +512
Bridge CRB Index(NYBOT)
Feb02 020108 195.25 195.25 194.00 195.05 +0.45 56 230 +11
Apr02 020108 195.10 196.05 195.10 196.05 +0.95 12 67 +5
Jun02 020108 198.05 198.05 198.05 198.05 +0.95 1 10 +0
Total Volume and Open Interest 111 380 -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

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!