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 Wed January 09, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020109 434.50 440.50 434.50 440.00 +5.00 2,884 2,853 -1,225
Mar02 020109 434.00 440.75 434.00 439.50 +4.50 35,524 75,697 -1,981
May02 020109 438.50 445.00 437.75 443.75 +5.00 6,872 37,936 +1,095
Jul02 020109 443.00 450.50 443.00 449.25 +5.75 4,875 27,940 -34
Aug02 020109 445.00 449.50 445.00 448.75 +5.50 173 2,187 +55
Sep02 020109 444.00 448.50 444.00 447.50 +5.50 0 463 +0
Nov02 020109 448.00 453.50 447.00 451.50 +5.00 1,067 9,856 +149
Total Volume and Open Interest 51,403 156,995 -1,937
Soybean Meal(CBOT)
Jan02 020109 149.50 153.50 149.50 153.30 +3.90 2,431 4,119 -911
Mar02 020109 145.00 149.20 145.00 148.50 +3.10 15,050 43,853 -71
May02 020109 143.00 146.30 142.80 145.50 +2.30 3,690 31,383 -514
Jul02 020109 143.80 146.70 143.80 146.30 +1.90 2,685 31,820 +357
Aug02 020109 144.50 147.20 144.50 146.20 +1.90 154 8,141 +34
Sep02 020109 145.00 147.30 145.00 146.30 +1.70 400 7,178 +103
Oct02 020109 144.50 147.00 144.50 145.50 +1.30 146 4,672 +13
Dec02 020109 146.00 148.00 145.50 147.50 +1.50 1,143 9,628 -206
Total Volume and Open Interest 25,726 141,278 -1,175
Soybean Oil(CBOT)
Jan02 020109 16.32 16.33 16.04 16.15 -0.14 676 1,871 -279
Mar02 020109 16.47 16.50 16.18 16.30 -0.17 14,325 58,028 -2,204
May02 020109 16.69 16.69 16.40 16.51 -0.16 2,293 32,727 +666
Jul02 020109 16.87 16.87 16.62 16.73 -0.14 1,084 23,172 +228
Aug02 020109 16.97 16.97 16.75 16.82 -0.15 43 6,937 +37
Sep02 020109 17.09 17.09 16.84 16.92 -0.17 80 3,785 +80
Oct02 020109 17.02 17.02 17.02 17.02 -0.13 80 2,214 +78
Dec02 020109 17.20 17.25 17.15 17.25 -0.20 327 7,051 -23
Total Volume and Open Interest 18,908 138,018 -1,417
Canola(WCE)
Jan02 020109 348.0 348.0 347.0 347.0 -2.8 596 303 -591
Mar02 020109 347.0 348.5 343.5 346.0 -0.7 5,470 30,375 +218
May02 020109 345.0 347.2 343.3 345.3 -0.7 762 10,015 +491
Jul02 020109 344.0 344.7 342.0 344.6 -0.4 477 7,584 -9
Sep02 020109 330.0 330.0 330.0 330.0 +2.0 1 332 +0
Total Volume and Open Interest 7,975 55,498 +436
Corn(CBOT)
Jan02 020109 202.50 202.50 202.50 202.50 -1.50 2 3 -1
Mar02 020109 211.50 212.75 208.75 210.00 -1.50 25,387 255,082 -1,579
May02 020109 218.00 219.50 215.75 217.00 -1.25 3,945 73,044 +617
Jul02 020109 224.75 226.25 223.00 223.75 -1.00 2,508 53,752 +522
Sep02 020109 230.50 232.50 229.00 229.25 -1.00 416 16,019 +217
Dec02 020109 238.00 240.00 237.75 238.00 unch 3,268 41,700 +73
Total Volume and Open Interest 36,099 445,525 +153
Wheat(CBOT)
Mar02 020109 306.00 307.00 301.50 302.75 -2.25 14,080 83,185 +132
May02 020109 301.00 302.00 297.75 298.00 -1.75 1,667 11,366 -157
Jul02 020109 297.00 297.75 293.75 294.50 -1.50 3,351 19,307 +205
Sep02 020109 300.50 300.50 297.50 297.75 -0.75 776 2,183 +599
Dec02 020109 309.00 310.00 307.00 308.25 -0.50 631 3,742 +366
Total Volume and Open Interest 20,506 120,005 +1,145
Wheat(KCBT)
Mar02 020109 292.00 292.50 288.50 289.50 -1.00 4,034 48,376 -815
May02 020109 295.75 298.00 295.00 295.50 -0.25 660 10,065 -17
Jul02 020109 301.75 303.50 301.00 302.00 +0.25 743 10,733 +39
Sep02 020109 308.75 309.00 307.75 309.00 +1.50 1 2,068 +0
Dec02 020109 320.00 320.25 319.00 320.00 unch 55 3,106 +31
Total Volume and Open Interest 5,493 74,348 -762
Wheat(MGE)
Mar02 020109 308.00 308.50 305.50 307.25 -0.25 1,712 18,149 -306
May02 020109 316.00 316.00 313.50 314.75 -0.50 91 3,377 -2
Jul02 020109 322.00 322.00 319.50 320.00 -1.25 27 2,187 +19
Sep02 020109 326.00 326.00 326.00 326.00 -1.00 0 1,033 +0
Dec02 020109 335.50 335.50 335.00 335.00 -1.00 1 664 +0
Total Volume and Open Interest 1,831 25,438 -289
Oats(CBOT)
Mar02 020109 197.50 200.50 195.50 195.75 -8.00 892 6,633 +71
May02 020109 184.25 187.00 181.50 181.50 -7.50 130 2,894 +13
Jul02 020109 161.50 165.00 161.50 162.50 -4.00 28 1,427 -1
Sep02 020109 140.00 142.00 140.00 140.50 +0.50 0 30 +0
Total Volume and Open Interest 1,051 12,441 +83
Rough Rice(CBOT)
Jan02 020109 3.81 3.81 3.76 3.77 -0.01 26 211 -26
Mar02 020109 3.98 4.01 3.91 3.94 -0.01 507 4,119 +66
May02 020109 4.21 4.22 4.12 4.17 unch 19 980 +12
Jul02 020109 4.44 4.44 4.37 4.37 -0.01 14 531 -4
Total Volume and Open Interest 598 6,213 +25
Live Cattle(CME)
Feb02 020109 70.150 71.225 69.975 70.750 +0.625 6,495 43,536 -773
Apr02 020109 73.575 74.400 73.400 74.150 +0.575 3,504 23,746 +608
Jun02 020109 70.150 70.850 70.025 70.650 +0.500 1,194 14,505 -172
Aug02 020109 70.050 70.750 70.000 70.675 +0.600 637 8,425 -29
Oct02 020109 71.900 72.450 71.800 72.400 +0.775 42 2,482 +6
Dec02 020109 71.800 72.500 71.800 72.500 +0.600 40 907 +20
Total Volume and Open Interest 11,920 93,607 -335
Feeder Cattle(CME)
Jan02 020109 85.525 86.200 85.400 85.975 +0.475 899 4,239 -299
Mar02 020109 84.850 85.700 84.700 85.650 +0.800 1,143 5,617 +637
Apr02 020109 83.850 84.850 83.800 84.750 +0.700 392 2,366 +2
May02 020109 83.800 84.750 83.750 84.650 +0.800 80 1,903 +16
Aug02 020109 84.650 85.600 84.650 85.550 +0.800 41 790 +28
Sep02 020109 84.200 85.200 84.200 85.200 +0.750 4 116 +4
Oct02 020109 84.400 85.100 84.400 85.100 +0.750 0 66 +0
Total Volume and Open Interest 2,559 15,122 +388
Lean Hogs(CME)
Feb02 020109 54.550 54.800 54.350 54.475 -0.200 4,734 13,684 -1,160
Apr02 020109 59.250 59.525 59.100 59.350 -0.275 2,705 7,470 +159
May02 020109 63.950 64.300 63.950 64.250 +0.050 124 1,468 +0
Jun02 020109 64.600 64.700 64.475 64.675 -0.075 264 2,262 +4
Jul02 020109 61.600 61.850 61.600 61.750 +0.025 118 967 -11
Aug02 020109 59.550 59.700 59.300 59.700 -0.025 32 556 +15
Oct02 020109 52.200 52.200 52.075 52.075 unch 2 517 +0
Dec02 020109 50.525 50.525 50.525 50.525 unch 0 266 +0
Total Volume and Open Interest 7,979 27,191 -993
Pork Bellies(CME)
Feb02 020109 77.100 77.250 74.800 74.800 -3.000 261 2,309 -29
Mar02 020109 77.750 77.750 75.175 75.175 -3.000 56 339 +3
May02 020109 79.000 79.000 76.700 76.700 -3.000 4 264 +0
Jul02 020109 78.800 78.800 77.150 77.150 -2.900 2 43 +2
Aug02 020109 75.500 75.500 75.500 75.500 -3.000 0 13 +0
Total Volume and Open Interest 323 2,968 -24
Cocoa(NYBOT)
Mar02 020109 1376 1403 1370 1398 +9 3,529 34,929 +231
May02 020109 1355 1378 1353 1377 +10 763 15,499 +310
Jul02 020109 1330 1358 1330 1353 +11 224 10,611 +109
Sep02 020109 1332 1332 1332 1332 +11 170 6,253 +17
Dec02 020109 1235 1266 1235 1266 +13 23 10,386 +18
Mar03 020109 1211 1225 1207 1225 +12 162 9,020 +99
May03 020109 1203 1203 1203 1203 +11 0 3,187 +0
Total Volume and Open Interest 4,896 96,773 +794
Coffee "C"(NYBOT)
Mar02 020109 49.25 51.00 49.25 50.85 +2.30 4,348 31,791 +135
May02 020109 52.50 53.25 51.60 53.05 +2.45 825 9,627 +84
Jul02 020109 54.50 55.10 53.70 55.10 +2.45 166 5,755 +53
Sep02 020109 55.75 56.90 55.40 56.80 +2.50 210 3,919 -3
Dec02 020109 58.00 58.75 57.75 58.75 +2.25 230 3,407 +91
Mar03 020109 60.25 61.25 60.25 61.25 +2.25 119 1,135 +89
Total Volume and Open Interest 5,909 55,668 +453
Orange Juice(NYBOT)
Jan02 020109 94.50 95.00 91.25 91.25 -2.25 90 611 -38
Mar02 020109 89.90 94.00 89.35 90.85 +1.20 1,513 11,119 -461
May02 020109 91.65 93.00 91.65 91.85 +0.95 55 1,629 +34
Jul02 020109 94.00 94.00 92.85 92.85 +0.95 15 209 -3
Sep02 020109 93.60 93.60 93.60 93.60 +0.95 0 143 +0
Total Volume and Open Interest 1,673 15,223 -468
Sugar #11(NYBOT)
Mar02 020109 7.84 8.05 7.84 8.03 +0.23 14,032 81,829 +901
May02 020109 7.10 7.21 7.09 7.19 +0.14 3,966 29,775 +1,387
Jul02 020109 6.59 6.66 6.58 6.65 +0.11 3,136 28,977 +1,082
Oct02 020109 6.52 6.56 6.51 6.56 +0.07 1,648 19,414 +572
Mar03 020109 6.62 6.65 6.62 6.65 +0.06 368 8,470 +160
Total Volume and Open Interest 23,207 176,587 +4,102
London Cocoa(LCE)
Mar02 020109 1023 1036 1014 1035 +8 7,978 57,500 -198
May02 020109 1025 1042 1020 1040 +10 1,082 34,532 +75
Jul02 020109 1043 1050 1030 1049 +11 372 31,607 -19
Sep02 020109 1014 1032 1013 1032 +12 518 13,642 +415
Dec02 020109 965 976 958 976 +6 20 9,472 +0
Mar03 020109 940 951 937 951 +6 296 9,700 +261
May03 020109 947 947 947 947 +6 3 964 +0
Total Volume and Open Interest 10,269 157,574 +534
London Coffee(LCE)
Jan02 020109 370.00 375.00 370.00 375.00 +7.00 198 2,713 -100
Mar02 020109 385.00 389.00 382.00 388.00 +6.00 2,014 45,315 +271
May02 020109 396.00 402.00 396.00 401.00 +7.00 1,474 23,442 +199
Jul02 020109 410.00 415.00 409.00 414.00 +6.00 506 18,361 +446
Sep02 020109 423.00 428.00 422.00 427.00 +6.00 209 13,982 +73
Nov02 020109 437.00 439.00 436.00 439.00 +7.00 455 6,305 +125
Total Volume and Open Interest 4,906 110,712 +1,054
London Sugar(LCE)
Mar02 020109 252.50 259.90 252.50 257.50 +5.80 3,153 20,208 -561
May02 020109 232.10 237.00 231.80 236.00 +4.50 1,230 10,403 +328
Aug02 020109 217.00 217.00 213.40 215.50 +3.00 316 11,685 -98
Oct02 020109 198.40 198.40 196.50 198.00 +2.50 106 5,967 -2
Dec02 020109 193.00 193.00 192.00 193.00 +1.00 255 1,336 +178
Total Volume and Open Interest 5,090 51,070 -170
Cotton(NYBOT)
Mar02 020109 38.40 38.40 37.70 37.73 -0.72 5,918 30,186 +254
May02 020109 39.55 39.75 39.20 39.20 -0.67 1,139 11,973 +423
Jul02 020109 41.00 41.20 40.65 40.66 -0.51 664 10,774 +52
Oct02 020109 43.00 43.00 42.60 42.60 -0.40 8 425 -2
Dec02 020109 43.90 44.14 43.70 43.75 -0.39 582 6,983 +281
Mar03 020109 45.25 45.25 45.25 45.25 -0.40 0 1,023 +0
Total Volume and Open Interest 8,378 62,930 +1,069
Lumber(CME)
Jan02 020109 241.0 247.5 240.0 241.5 +0.3 438 328 -196
Mar02 020109 257.5 267.3 257.0 260.0 +0.3 834 1,421 +195
May02 020109 268.5 272.5 267.5 268.0 -1.9 104 277 +3
Jul02 020109 275.0 276.0 274.5 274.8 +4.8 6 32 +1
Total Volume and Open Interest 1,382 2,060 +3
Crude Oil(NYM)
Feb02 020109 20.70 20.95 20.11 20.18 -1.07 59,541 111,384 -9,864
Mar02 020109 20.95 21.30 20.55 20.65 -0.92 38,593 72,575 +4,152
Apr02 020109 21.16 21.45 20.81 20.88 -0.85 15,443 35,771 +810
May02 020109 21.20 21.55 20.85 20.93 -0.76 6,042 20,647 +1,193
Jun02 020109 21.20 21.40 20.90 20.94 -0.69 6,589 29,585 -826
Jul02 020109 21.15 21.34 20.90 20.91 -0.66 1,620 14,876 +516
Aug02 020109 21.00 21.00 20.89 20.89 -0.64 861 14,431 +460
Sep02 020109 21.00 21.05 20.88 20.88 -0.62 410 13,601 +55
Oct02 020109 21.00 21.00 20.87 20.87 -0.60 221 10,831 +10
Nov02 020109 21.00 21.00 20.86 20.86 -0.58 168 8,274 +149
Total Volume and Open Interest 135,066 437,133 -2,840
Heating Oil(NYM)
Feb02 020109 54.70 55.60 53.60 53.79 -3.03 18,648 36,453 -2,255
Mar02 020109 55.20 56.10 54.30 54.44 -2.82 8,791 29,969 +1,137
Apr02 020109 55.60 56.25 54.60 54.69 -2.67 2,636 22,438 +326
May02 020109 55.60 55.80 54.59 54.59 -2.52 1,494 9,003 +139
Jun02 020109 56.20 56.65 54.94 54.94 -2.42 1,164 13,641 +368
Jul02 020109 56.90 56.90 55.49 55.49 -2.32 222 6,347 +22
Aug02 020109 57.95 57.95 56.19 56.19 -2.27 114 6,118 +155
Sep02 020109 58.00 58.20 56.99 56.99 -2.22 407 5,448 +154
Oct02 020109 58.80 58.80 57.84 57.84 -2.17 107 2,767 +8
Nov02 020109 59.60 60.10 58.59 58.59 -2.12 1 3,338 +1
Total Volume and Open Interest 33,848 151,461 +83
Unleaded Gas(NYM)
Feb02 020109 59.75 60.20 57.80 58.06 -2.93 17,268 34,033 -1,425
Mar02 020109 60.80 61.15 59.00 59.40 -2.61 8,634 19,498 +1,143
Apr02 020109 66.70 67.30 65.30 65.70 -2.21 2,750 20,458 +470
May02 020109 67.20 67.75 66.25 66.25 -2.03 2,816 15,392 +376
Jun02 020109 67.25 67.25 66.18 66.18 -1.82 1,303 10,764 +160
Jul02 020109 66.70 66.70 65.43 65.43 -1.70 257 8,138 +46
Aug02 020109 65.15 65.50 64.23 64.23 -1.62 340 8,184 +229
Sep02 020109 63.70 63.70 62.48 62.48 -1.57 612 8,698 +339
Total Volume and Open Interest 34,070 126,291 +1,428
Natural Gas(NYM)
Feb02 020109 2.230 2.250 2.140 2.228 -0.053 31,085 64,079 -3,409
Mar02 020109 2.240 2.250 2.155 2.232 -0.053 10,038 43,754 +461
Apr02 020109 2.270 2.290 2.180 2.266 -0.044 4,248 42,379 -431
May02 020109 2.335 2.360 2.271 2.332 -0.042 2,119 26,200 -185
Jun02 020109 2.440 2.440 2.346 2.402 -0.040 1,118 23,016 -64
Jul02 020109 2.470 2.475 2.410 2.467 -0.038 1,238 17,835 +63
Aug02 020109 2.525 2.525 2.465 2.517 -0.038 1,668 16,193 +423
Sep02 020109 2.540 2.550 2.485 2.531 -0.041 1,193 15,927 +315
Total Volume and Open Interest 58,841 434,291 -807
Brent Crude Oil(IPE)
Feb02 020109 21.40 21.55 20.85 20.89 -1.13 27,080 45,003 -6,015
Mar02 020109 20.35 20.60 20.07 20.10 -0.82 38,708 71,296 +1,382
Apr02 020109 20.30 20.49 20.10 20.10 -0.72 12,075 26,085 +3,685
May02 020109 20.26 20.40 20.07 20.07 -0.64 1,758 12,150 +120
Jun02 020109 20.22 20.40 20.06 20.06 -0.61 4,506 27,765 +797
Jul02 020109 20.19 20.40 20.06 20.06 -0.59 1,496 8,991 +454
Aug02 020109 20.28 20.41 20.06 20.06 -0.57 314 6,315 -52
Sep02 020109 20.15 20.40 20.06 20.06 -0.55 511 6,315 -320
Total Volume and Open Interest 87,845 252,533 +347
Gas Oil(IPE)
Jan02 020109 166.75 167.75 164.75 164.75 -6.75 17,687 14,149 -5,479
Feb02 020109 169.50 170.00 166.50 166.50 -7.25 17,464 39,618 +2,522
Mar02 020109 170.50 171.75 169.00 169.25 -6.75 5,808 13,609 +1,641
Apr02 020109 171.75 173.00 170.75 170.75 -6.50 1,216 9,776 +475
May02 020109 173.25 174.50 172.00 172.00 -6.50 396 6,927 +258
Jun02 020109 175.25 176.00 173.75 173.75 -6.25 1,495 19,425 -771
Jul02 020109 176.00 176.00 175.25 175.25 -6.25 168 3,174 +108
Aug02 020109 177.50 177.50 176.75 176.75 -6.25 517 3,255 +199
Total Volume and Open Interest 46,901 149,345 -409
US Dollar Index(NYBOT)
Mar02 020109 117.25 117.80 117.17 117.39 +0.16 238 4,708 +29
Jun02 020109 118.09 118.17 117.90 117.90 +0.17 3 2,031 +3
Sep02 020109 118.41 118.41 118.41 118.41 +0.18 0 2 +0
Total Volume and Open Interest 241 6,741 +32
Australian Dollar(IMM)
Mar02 020109 52.06 52.35 51.95 52.26 +0.07 8,236 22,233 +2,691
Jun02 020109 51.98 51.98 51.98 51.98 +0.07 130 466 +61
Sep02 020109 51.70 51.70 51.70 51.70 +0.07      
Total Volume and Open Interest 8,366 22,719 +2,752
British Pound(IMM)
Mar02 020109 143.60 143.84 142.76 143.12 -0.20 4,813 24,390 -826
Jun02 020109 142.42 142.42 142.42 142.42 -0.20 37 57 +1
Sep02 020109 141.72 141.72 141.72 141.72 -0.20      
Total Volume and Open Interest 4,850 24,447 -825
Canadian Dollar(IMM)
Mar02 020109 62.65 62.74 62.58 62.61 -0.08 6,997 56,888 -807
Jun02 020109 62.66 62.80 62.60 62.64 -0.08 37 2,990 +27
Sep02 020109 62.68 62.73 62.68 62.69 -0.08 21 894 +13
Dec02 020109 62.80 62.80 62.75 62.75 -0.08 32 707 -10
Total Volume and Open Interest 7,087 61,485 -777
Japanese Yen(IMM)
Mar02 020109 75.77 75.85 75.56 75.65 +0.05 15,631 114,273 +6,051
Jun02 020109 76.12 76.16 75.94 76.01 +0.05 11 20,629 +10
Sep02 020109 76.50 76.50 76.43 76.43 +0.05 0 30 +0
Total Volume and Open Interest 15,647 135,340 +6,066
Swiss Franc(IMM)
Mar02 020109 60.37 60.43 60.10 60.18 -0.24 7,825 27,551 -857
Jun02 020109 60.25 60.25 60.22 60.22 -0.24 26 130 +18
Sep02 020109 60.31 60.31 60.31 60.31 -0.25      
Total Volume and Open Interest 7,851 27,704 -839
EuroFX(IMM)
Mar02 020109 88.95 88.99 88.41 88.81 -0.18 12,162 95,128 +2,216
Jun02 020109 88.48 88.52 88.30 88.52 -0.19 8 660 +9
Sep02 020109 88.16 88.31 88.16 88.31 -0.20 2 47 +2
Total Volume and Open Interest 12,182 95,885 +2,237
Mexican Peso(IMM)
Mar02 020109 10750.0 10770.0 10700.0 10737.0 -23.0 2,548 26,235 -485
Jun02 020109 10575.0 10575.0 10550.0 10550.0 -20.0 42 293 +31
Total Volume and Open Interest 2,614 26,745 -481
30-Year T-Bonds(CBOT)
Mar02 020109 101~09 101~24 100~26 101~16 +0~04 192,537 422,961 +843
Jun02 020109 99~29 100~14 99~22 100~10 +0~04 44 33,158 -9
Sep02 020109 99~08 99~08 99~08 99~08 +0~04 0 52 +0
Total Volume and Open Interest 192,581 456,185 +834
Municipal Bonds(CBOT)
Mar02 020109 102~25 103~13 102~24 103~10 +0~07 618 7,600 -9
Jun02 020109 102~12 102~12 102~12 102~12 +0~07      
Total Volume and Open Interest 618 7,600 -9
10-Year T-Notes(CBOT)
Mar02 020109 105~045 105~160 104~265 105~100 +0~010 221,648 536,443 -4,910
Jun02 020109 103~230 104~010 103~185 104~000 +0~015 1,122 8,336 +512
Total Volume and Open Interest 222,770 544,779 -4,398
5-Year T-Notes(CBOT)
Mar02 020109 105~205 105~285 105~185 105~280 +0~010 73,125 460,758 +1,904
Jun02 020109 104~300 104~300 104~300 104~300 +0~005 500 502 +302
Total Volume and Open Interest 73,625 461,260 +2,206
2 Year T-Notes(CBOT)
Mar02 020109 104~061 104~084 104~061 104~082 +0~010 10,008 78,160 +1,021
Total Volume and Open Interest 10,008 78,160 +1,021
3-Mth T-Bills(IMM)
Mar02 020109 98.26 98.26 98.26 98.26 unch 2 513 -17
Total Volume and Open Interest 2 513 -17
Eurodollars(IMM)
Mar02 020109 98.050 98.060 98.035 98.060 unch 111,713 682,666 -1,264
Jun02 020109 97.635 97.695 97.610 97.685 +0.020 171,627 622,272 +1,701
Sep02 020109 97.105 97.190 97.080 97.185 +0.030 177,094 601,496 +8,781
Dec02 020109 96.505 96.585 96.480 96.580 +0.035 139,806 598,144 +18,718
Mar03 020109 95.885 95.970 95.855 95.960 +0.030 79,692 367,050 +1,132
Jun03 020109 95.280 95.385 95.255 95.375 +0.050 65,668 225,037 +4,148
Sep03 020109 94.770 94.920 94.770 94.910 +0.080 48,521 206,524 +10,926
Dec03 020109 94.390 94.550 94.390 94.530 +0.080 25,220 145,223 +2,181
Mar04 020109 94.220 94.345 94.220 94.340 +0.060 13,730 124,968 -2,728
Jun04 020109 94.065 94.170 94.060 94.170 +0.050 12,246 106,692 -4,061
Sep04 020109 93.940 94.025 93.925 94.025 +0.040 11,524 98,481 -971
Dec04 020109 93.765 93.845 93.755 93.845 +0.030 8,299 62,754 -909
Total Volume and Open Interest 915,438 4,449,621 +37,503
3-Mth Euro-Yen(IMM)
Mar02 020109 99.86 99.87 99.86 99.87 unch 238 11,143 -814
Jun02 020109 99.88 99.88 99.88 99.88 unch 170 11,572 -35
Sep02 020109 99.87 99.87 99.87 99.87 unch 3 2,895 +46
Dec02 020109 99.85 99.85 99.85 99.85 unch 0 1,705 -40
Mar03 020109 99.80 99.80 99.80 99.80 unch 2 1,775 +2
Jun03 020109 99.78 99.78 99.78 99.78 unch 0 1,167 +0
Sep03 020109 99.73 99.73 99.73 99.73 +0.01 2 367 -2
Dec03 020109 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020109 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020109 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 415 31,473 -843
3-Mth Euro-Yen(SIMEX)
Mar02 020109 99.86 99.86 99.86 99.86 unch 4,046 80,110 +832
Jun02 020109 99.88 99.89 99.88 99.88 unch 2,035 77,211 -213
Sep02 020109 99.86 99.87 99.86 99.86 unch 751 27,872 -46
Dec02 020109 99.85 99.85 99.85 99.85 unch 568 14,753 +407
Mar03 020109 99.79 99.80 99.79 99.80 unch 391 21,463 +68
Jun03 020109 99.78 99.79 99.78 99.79 +0.01 880 21,495 +538
Sep03 020109 99.73 99.73 99.73 99.73 +0.01 1,150 13,069 +918
Dec03 020109 99.65 99.66 99.65 99.66 +0.01 300 3,313 -300
Total Volume and Open Interest 10,671 274,196 +2,554
German Euro-Bund(EUREX)
Mar02 020109 107.98 108.07 107.56 107.74 -0.33 805,933 565,397 +17,678
Jun02 020109 107.20 107.20 106.97 107.00 -0.31 8,196 6,441 +184
Sep02 020109 105.99 105.99 105.99 105.99 -0.29 0 762 +0
Total Volume and Open Interest 814,129 572,600 +17,862
German Euro-Bobl(EUREX)
Mar02 020109 106.75 106.78 106.40 106.52 -0.26 451,326 388,971 +5,300
Jun02 020109 105.91 105.91 105.70 105.72 -0.25 388 1,961 +246
Sep02 020109 105.25 105.25 105.25 105.25 -0.26 421 0 +0
Total Volume and Open Interest 452,135 390,932 +5,546
Long Gilt(LIFFE)
Mar02 020109 114~03 114~06 113~22 113~28 -0~11 31,134 74,897 +8,171
Jun02 020109 113~00 113~00 113~00 113~00 -0~11 122 50 +0
Total Volume and Open Interest 31,256 74,947 +8,171
3-Mth Short Sterling(LIFFE)
Mar02 020109 95.81 95.82 95.76 95.78 -0.04 20,064 0 +0
Jun02 020109 95.38 95.40 95.29 95.32 -0.09 27,152 0 +0
Sep02 020109 94.97 94.98 94.84 94.87 -0.12 34,006 0 +0
Total Volume and Open Interest 134,442    
3-Mth Euribor(LIFFE)
Mar02 020109 96.780 96.780 96.720 96.725 -0.055 54,191 530,854 +4,964
Jun02 020109 96.745 96.745 96.655 96.665 -0.085 69,740 419,022 +438
Sep02 020109 96.520 96.530 96.420 96.440 -0.095 77,709 261,601 +9,681
Total Volume and Open Interest 319,770 1,821,733 +30,335
3-Mth Aus T-Bills(SFE)
Mar02 020109 95.81 95.85 95.81 95.83 unch 7,588 134,753 +5,347
Jun02 020109 95.76 95.79 95.76 95.77 unch 5,114 68,003 +4,189
Sep02 020109 95.55 95.57 95.54 95.54 -0.01 2,067 28,433 +1,756
Dec02 020109 95.20 95.22 95.18 95.18 unch 882 21,830 +1,028
Mar03 020109 94.78 94.78 94.77 94.77 -0.01 70 12,976 +70
Jun03 020109 94.41 94.42 94.40 94.40 -0.01 133 8,669 +138
Sep03 020109 94.14 94.14 94.12 94.12 -0.01 131 8,816 +141
Dec03 020109 93.94 93.94 93.94 93.94 unch 168 3,626 +167
Mar04 020109 93.82 93.82 93.81 93.81 -0.01 60 2,232 +60
Jun04 020109 93.76 93.76 93.75 93.75 -0.01 0 1,249 +0
Total Volume and Open Interest 16,213 292,746 +12,896
10-Year Aus T-Bonds(SFE)
Mar02 020109 94.02 94.04 94.01 94.03 +0.01 3,986 119,203 +7,652
Jun02 020109 94.03 94.03 94.03 94.03 +0.01      
Total Volume and Open Interest 12,319 111,551 +8,838
3-Year Aus T-Bonds(SFE)
Mar02 020109 94.74 94.76 94.72 94.74 unch 25,151 208,874 +15,381
Jun02 020109 94.74 94.74 94.74 94.74 unch      
Total Volume and Open Interest 25,151 208,874 +15,381
Gold(CMX)
Feb02 020109 279.5 285.0 279.0 283.7 +4.5 17,464 63,189 -4,577
Apr02 020109 280.3 285.8 279.8 284.4 +4.6 640 8,474 -157
Jun02 020109 281.0 286.3 281.0 284.9 +4.6 629 9,239 -25
Aug02 020109 284.2 285.4 284.2 285.4 +4.6 200 3,239 -38
Oct02 020109 285.9 285.9 285.9 285.9 +4.6 207 2,912 +91
Dec02 020109 282.5 287.7 282.0 286.4 +4.6 132 11,862 +29
Total Volume and Open Interest 19,650 113,020 -4,446
Silver(CMX)
Mar02 020109 465.5 473.5 464.5 471.0 +7.0 9,903 41,955 +7
May02 020109 466.0 473.0 466.0 470.7 +6.8 1,258 7,846 +561
Jul02 020109 467.0 473.0 466.0 470.4 +6.6 276 7,758 +118
Sep02 020109 469.0 472.0 469.0 470.4 +6.4 4 1,438 +1
Dec02 020109 468.0 473.0 466.0 470.2 +6.1 105 5,791 -53
Total Volume and Open Interest 11,688 67,412 +659
Platinum(NYM)
Jan02 020109 481.0 483.0 481.0 483.0 +4.7 2 125 -1
Apr02 020109 476.5 482.5 475.0 476.0 +0.7 313 6,112 +24
Jul02 020109 474.0 474.0 469.5 469.5 +0.7 4 76 +0
Oct02 020109 466.5 466.5 466.5 466.5 +0.7 0 35 +0
Total Volume and Open Interest 319 6,348 +23
Palladium(NYME)
Mar02 020109 433.00 439.50 433.00 435.00 +4.00 53 1,224 -19
Jun02 020109 435.00 435.00 435.00 435.00 +4.00 0 20 +0
Sep02 020109 433.00 433.00 433.00 433.00 +4.00 0 10 +0
Total Volume and Open Interest 53 1,254 -19
Copper(CMX)
Mar02 020109 71.20 72.40 71.15 71.55 +0.70 15,258 36,258 -1,863
May02 020109 71.85 72.85 71.85 72.05 +0.65 913 5,633 +130
Jul02 020109 72.55 73.25 72.50 72.60 +0.65 426 6,746 -87
Sep02 020109 73.00 73.85 73.00 73.15 +0.65 806 4,252 +490
Dec02 020109 73.60 74.50 73.60 73.95 +0.65 461 5,445 -18
Total Volume and Open Interest 19,218 69,948 -699
DJIA Index(CBOT)
Mar02 020109 10170 10270 10055 10076 -84 15,866 20,989 +128
Jun02 020109 10185 10220 10075 10086 -85 39 445 -14
Sep02 020109 10104 10104 10104 10104 -85 0 75 +0
Dec02 020109 10134 10134 10134 10134 -85 0 110 -1
Total Volume and Open Interest 15,905 21,619 +113
S & P 500(CME)
Mar02 020109 1165.40 1175.80 1151.50 1154.50 -8.80 54,161 469,589 +156
Jun02 020109 1171.00 1171.00 1156.70 1156.70 -9.00 1,080 14,515 -338
Sep02 020109 1159.90 1159.90 1159.90 1159.90 -9.00 825 7,309 +67
Dec02 020109 1164.90 1164.90 1164.90 1164.90 -8.50 23 1,620 +0
Total Volume and Open Interest 56,089 493,175 -115
S & P 500 E-Mini(Globex)
Mar02 020109 1163.00 1175.75 1151.50 1154.50 -8.75 214,929 75,316 +1,805
Jun02 020109 1156.75 1156.75 1156.75 1156.75 -9.00 0 6 +0
Total Volume and Open Interest 214,929 75,322 +1,805
NASDAQ 100(CME)
Mar02 020109 1693.00 1717.00 1648.00 1655.00 -17.50 15,584 48,980 -398
Jun02 020109 1663.00 1663.00 1663.00 1663.00 -17.50 0 6 +0
Sep02 020109 1671.00 1671.00 1671.00 1671.00 -17.50      
Total Volume and Open Interest 15,584 48,986 -398
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020109 1669.5 1717.0 1648.0 1655.0 -17.5 179,848 62,859 -20
Jun02 020109 1670.5 1670.5 1663.0 1663.0 -17.5 3 5 +3
Total Volume and Open Interest 179,851 62,864 -17
NYSE Composite(NYBOT)
Mar02 020109 590.50 594.50 585.50 586.00 -3.95 350 3,266 -111
Jun02 020109 586.20 586.20 586.20 586.20 -3.95 0 420 +0
Sep02 020109 586.40 586.40 586.40 586.40 -3.95 0 200 +0
Total Volume and Open Interest 350 3,886 -111
S & P Midcap 400(CME)
Mar02 020109 516.00 520.25 511.00 512.75 -2.25 1,016 13,449 -62
Jun02 020109 513.75 513.75 513.75 513.75 -2.25      
Sep02 020109 517.75 517.75 517.75 517.75 -2.25      
Total Volume and Open Interest 1,016 13,449 -62
Russell 2000(CME)
Mar02 020109 501.00 504.25 493.50 495.00 -4.35 2,739 27,340 -187
Jun02 020109 496.00 496.00 496.00 496.00 -4.35 0 5 +0
Sep02 020109 498.00 498.00 498.00 498.00 -4.35      
Total Volume and Open Interest 2,739 27,345 -187
Value Line(KCBT)
Mar02 020109 1276.00 1286.50 1265.25 1266.50 -4.50 96 270 -51
Total Volume and Open Interest 96 270 -51
Nikkei 225(CME)
Mar02 020109 10705 10900 10665 10700 -15 1,105 14,622 +374
Jun02 020109 10700 10700 10700 10700 -15 0 34 +0
Total Volume and Open Interest 1,105 14,656 +374
Nikkei 225(SIMEX)
Mar02 020109 10720 10765 10645 10680 -55 18,321 81,886 +4,083
Jun02 020109 10635 10635 10635 10635 -55 0 24 +0
Sep02 020109 10640 10640 10640 10640 -55      
Total Volume and Open Interest 18,321 81,910 +4,083
CAC 40(MATIF)
Jan02 020109 4580.0 4621.5 4533.0 4598.0 +27.0 2,088 416,553 +16,205
Feb02 020109 4576.5 4609.0 4555.0 4609.0 +27.0 252 10,756 +251
Mar02 020109 4602.0 4624.5 4557.0 4620.5 +27.0 1,472 103,106 +578
Total Volume and Open Interest 56,342 577,621 +17,037
DAX Index(EUREX)
Mar02 020109 5264.0 5338.0 5210.5 5328.0 +64.5 49,072 123,519 +2,800
Jun02 020109 5328.0 5375.5 5266.5 5375.5 +66.5 292 5,932 +120
Sep02 020109 5396.5 5418.5 5378.0 5418.5 +66.5 270 317 +1
Total Volume and Open Interest 49,634 129,768 +2,921
FT-SE 100(LIFFE)
Mar02 020109 5270.00 5270.00 5204.00 5229.00 -23.50 48,528 351,853 +9,812
Jun02 020109 5249.50 5249.50 5221.00 5243.50 -24.00 60 25,566 +14
Sep02 020109 5261.00 5267.50 5253.50 5266.50 -24.00 16 758 +16
Total Volume and Open Interest 48,604 378,177 +9,842
SPI 200(SFE)
Mar02 020109 3423.0 3434.0 3414.0 3421.0 -10.0 8,863 123,204 +3,734
Jun02 020109 3403.0 3433.0 3403.0 3432.0 -9.0 143 1,775 +99
Sep02 020109 3446.0 3446.0 3446.0 3446.0 -9.0 0 404 +0
Total Volume and Open Interest 9,006 125,429 +3,833
GSCI(CME)
Jan02 020109 172.80 173.40 169.75 169.75 -4.70 1,927 18,317 -1,797
Feb02 020109 175.00 175.00 172.00 172.10 -4.40 2,156 2,841 +2,139
Mar02 020109 174.50 174.50 174.50 174.50 -4.10      
Total Volume and Open Interest 4,083 21,158 +342
Bridge CRB Index(NYBOT)
Feb02 020109 195.25 195.90 195.00 195.75 +0.70 33 238 +8
Apr02 020109 196.05 196.75 196.05 196.75 +0.70 5 70 +3
Jun02 020109 198.00 198.75 198.00 198.75 +0.70 0 10 +0
Total Volume and Open Interest 62 385 +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

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