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 Fri January 11, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020111 442.50 445.50 439.50 445.00 +11.75 1,342 802 -782
Mar02 020111 441.50 444.50 438.00 443.00 +10.50 32,912 71,676 -1,916
May02 020111 444.00 448.25 442.00 446.75 +10.25 4,512 40,612 +535
Jul02 020111 450.50 452.50 446.00 451.00 +10.00 4,114 27,953 -309
Aug02 020111 450.00 452.00 446.00 450.25 +9.50 156 2,226 +87
Sep02 020111 448.00 451.00 444.50 451.00 +10.00 155 608 +145
Nov02 020111 453.75 455.00 448.00 453.50 +9.00 609 9,883 +101
Total Volume and Open Interest 43,800 153,829 -2,139
Soybean Meal(CBOT)
Jan02 020111 157.00 161.80 155.80 161.70 +8.60 2,345 2,763 -651
Mar02 020111 152.00 154.80 150.30 154.40 +7.10 11,633 43,217 +510
May02 020111 148.00 150.20 146.80 149.90 +6.00 2,571 32,912 +288
Jul02 020111 147.50 150.20 146.70 149.40 +5.10 2,609 32,838 +473
Aug02 020111 148.50 149.50 146.50 148.80 +4.50 440 8,340 +152
Sep02 020111 148.50 149.00 146.00 148.50 +3.90 853 7,694 +478
Oct02 020111 148.00 148.00 145.50 147.10 +3.00 440 5,125 +359
Dec02 020111 149.00 149.50 146.30 148.80 +3.10 424 9,704 +248
Total Volume and Open Interest 21,417 143,153 +1,933
Soybean Oil(CBOT)
Jan02 020111 16.25 16.30 15.85 15.85 -0.03 1,162 903 -665
Mar02 020111 16.27 16.33 15.97 15.98 unch 10,246 58,689 +28
May02 020111 16.45 16.47 16.17 16.18 -0.01 1,927 32,655 +181
Jul02 020111 16.72 16.72 16.39 16.40 -0.01 308 23,292 +49
Aug02 020111 16.48 16.48 16.48 16.48 -0.01 26 7,062 +23
Sep02 020111 16.85 16.85 16.57 16.57 unch 39 3,802 +12
Oct02 020111 16.90 16.90 16.70 16.70 +0.02 24 2,230 +16
Dec02 020111 17.15 17.15 16.90 16.90 -0.05 67 7,058 -13
Total Volume and Open Interest 13,799 138,074 -339
Canola(WCE)
Jan02 020111 345.5 345.5 345.5 345.5 +3.5 204 126 -177
Mar02 020111 347.0 349.4 345.8 349.2 +5.3 7,051 28,462 +327
May02 020111 346.0 348.5 345.6 348.3 +5.7 1,390 10,879 +164
Jul02 020111 346.5 347.5 345.0 347.5 +5.8 769 8,022 +179
Sep02 020111 331.0 331.0 331.0 331.0 +2.0 0 2 +0
Total Volume and Open Interest 10,611 54,786 +664
Corn(CBOT)
Jan02 020111 205.50 205.50 205.50 205.50 +4.00 0 1 +0
Mar02 020111 213.00 214.00 211.50 212.75 +4.00 35,818 254,805 -3,560
May02 020111 219.75 220.75 218.50 219.50 +3.75 5,284 75,606 +1,059
Jul02 020111 226.50 227.50 225.00 226.00 +3.75 4,352 56,668 +1,172
Sep02 020111 230.50 232.00 230.25 231.25 +3.00 1,099 17,143 +305
Dec02 020111 240.25 240.50 238.25 239.25 +2.25 3,039 42,666 +151
Total Volume and Open Interest 50,095 453,279 -772
Wheat(CBOT)
Mar02 020111 305.00 311.00 300.50 308.25 +4.75 21,447 84,068 +923
May02 020111 302.00 306.00 298.25 304.75 +5.00 2,652 11,285 -322
Jul02 020111 297.00 302.50 295.25 301.25 +5.75 4,577 19,866 +326
Sep02 020111 300.50 305.50 299.00 304.00 +6.00 463 2,807 +372
Dec02 020111 310.00 315.00 308.00 314.25 +6.25 500 4,272 +319
Total Volume and Open Interest 29,683 122,532 +1,625
Wheat(KCBT)
Mar02 020111 292.50 295.50 289.00 293.00 +3.25 5,539 47,311 -531
May02 020111 298.00 301.50 295.25 298.00 +3.00 1,024 10,174 +192
Jul02 020111 304.50 307.50 301.50 303.50 +2.50 919 10,935 +109
Sep02 020111 313.50 314.50 311.00 311.00 +1.00 246 2,079 +10
Dec02 020111 322.00 324.00 319.50 321.00 +1.50 91 3,236 +2
Total Volume and Open Interest 7,820 73,736 -217
Wheat(MGE)
Mar02 020111 308.00 309.50 305.00 307.25 +1.50 2,222 17,202 -411
May02 020111 316.50 317.00 312.75 314.50 +1.25 168 3,453 -28
Jul02 020111 320.25 322.75 319.00 320.25 +1.00 192 2,238 -12
Sep02 020111 326.50 327.00 325.50 327.00 +1.50 5 1,031 +0
Dec02 020111 336.00 336.50 334.00 336.00 +0.50 2 667 +1
Total Volume and Open Interest 2,591 24,621 -448
Oats(CBOT)
Mar02 020111 199.50 199.50 190.50 195.75 unch 1,468 6,798 +64
May02 020111 184.00 184.50 178.00 181.25 -0.50 257 2,840 -81
Jul02 020111 169.00 169.00 161.75 163.75 -0.50 77 1,386 -31
Sep02 020111 139.00 139.00 139.00 139.00 +1.00 12 50 +10
Total Volume and Open Interest 1,820 12,532 -38
Rough Rice(CBOT)
Jan02 020111 3.83 3.85 3.83 3.85 unch 57 70 -80
Mar02 020111 4.00 4.05 3.99 4.01 +0.01 265 4,236 +49
May02 020111 4.23 4.23 4.22 4.22 unch 26 998 +11
Jul02 020111 4.51 4.51 4.43 4.43 -0.01 4 534 +1
Total Volume and Open Interest 352 6,210 -19
Live Cattle(CME)
Feb02 020111 70.350 70.350 69.800 69.875 -0.500 6,513 40,933 -1,385
Apr02 020111 73.650 73.650 73.050 73.350 -0.475 3,671 25,598 +817
Jun02 020111 70.100 70.100 69.675 69.950 -0.300 1,318 14,837 +257
Aug02 020111 70.125 70.150 69.750 70.050 -0.325 611 8,972 +204
Oct02 020111 71.800 71.900 71.700 71.875 -0.325 126 2,558 +7
Dec02 020111 72.250 72.250 72.100 72.150 -0.375 31 909 +6
Total Volume and Open Interest 12,271 93,814 -93
Feeder Cattle(CME)
Jan02 020111 85.000 85.100 84.250 84.275 -1.300 764 4,096 -217
Mar02 020111 84.950 85.050 84.075 84.225 -1.350 1,289 6,282 +283
Apr02 020111 84.250 84.300 83.400 83.550 -1.200 394 2,399 +32
May02 020111 84.000 84.000 83.250 83.250 -1.375 178 1,952 -21
Aug02 020111 85.200 85.200 84.250 84.300 -1.200 42 888 +18
Sep02 020111 84.600 84.600 84.050 84.050 -0.975 5 126 +0
Oct02 020111 84.500 84.500 84.050 84.050 -0.950 0 91 +0
Total Volume and Open Interest 2,682 15,866 +95
Lean Hogs(CME)
Feb02 020111 55.900 56.375 55.450 55.900 unch 4,446 12,267 -520
Apr02 020111 60.600 60.950 60.250 60.900 +0.100 3,728 8,576 +722
May02 020111 65.350 65.475 65.100 65.475 +0.075 89 1,528 +55
Jun02 020111 65.550 65.900 65.350 65.875 +0.100 584 2,485 +157
Jul02 020111 62.400 62.700 62.300 62.625 -0.175 82 991 +20
Aug02 020111 60.400 60.650 60.150 60.625 -0.200 65 589 +20
Oct02 020111 52.425 52.600 52.400 52.575 +0.050 6 511 +4
Dec02 020111 50.650 50.650 50.650 50.650 unch 14 276 +10
Total Volume and Open Interest 9,014 27,224 +468
Pork Bellies(CME)
Feb02 020111 75.000 76.600 74.700 75.700 +0.500 1,017 2,013 -137
Mar02 020111 75.750 76.700 75.300 75.950 +0.450 157 391 +8
May02 020111 77.050 78.000 76.850 77.000 +0.500 30 261 -12
Jul02 020111 77.750 77.750 77.250 77.250 +1.250 1 49 +0
Aug02 020111 75.250 75.250 75.250 75.250 unch 0 13 +0
Total Volume and Open Interest 1,205 2,727 -141
Cocoa(NYBOT)
Mar02 020111 1375 1376 1355 1357 -14 6,977 34,204 -277
May02 020111 1360 1363 1342 1346 -12 1,155 16,039 +240
Jul02 020111 1335 1335 1326 1326 -14 1,092 11,155 +558
Sep02 020111 1319 1319 1306 1306 -13 984 6,524 +249
Dec02 020111 1255 1255 1235 1239 -14 321 10,646 +255
Mar03 020111 1215 1215 1195 1195 -17 594 9,476 +332
May03 020111 1178 1178 1178 1178 -13 0 3,187 +0
Total Volume and Open Interest 11,148 98,467 +1,378
Coffee "C"(NYBOT)
Mar02 020111 51.00 51.00 48.80 49.55 -1.75 8,535 32,633 +307
May02 020111 52.80 52.90 51.00 51.75 -1.70 1,579 9,671 +75
Jul02 020111 54.75 54.75 53.00 53.85 -1.65 576 5,909 +112
Sep02 020111 56.80 56.80 55.25 55.75 -1.55 379 4,039 +33
Dec02 020111 58.75 58.80 57.80 58.00 -1.60 440 3,493 +74
Mar03 020111 61.00 61.00 60.40 60.60 -1.50 106 1,224 +84
Total Volume and Open Interest 11,638 57,009 +691
Orange Juice(NYBOT)
Jan02 020111 92.90 94.00 92.90 94.50 unch 13 490 -97
Mar02 020111 90.40 90.40 89.10 90.30 -0.20 1,178 11,654 +275
May02 020111 91.20 91.50 90.40 91.30 unch 130 1,667 +31
Jul02 020111 91.50 92.50 91.40 92.50 +0.20 0 239 +0
Sep02 020111 92.50 92.85 92.50 92.85 +0.20 4 144 +1
Total Volume and Open Interest 1,326 15,707 +211
Sugar #11(NYBOT)
Mar02 020111 7.90 7.96 7.74 7.76 -0.16 14,994 83,570 -1,133
May02 020111 7.05 7.12 6.96 6.97 -0.11 5,858 31,678 -218
Jul02 020111 6.52 6.59 6.44 6.45 -0.10 2,835 31,220 +806
Oct02 020111 6.48 6.52 6.40 6.42 -0.09 1,609 20,312 +327
Mar03 020111 6.62 6.65 6.56 6.56 -0.09 203 8,670 +66
Total Volume and Open Interest 25,578 183,860 -37
London Cocoa(LCE)
Mar02 020111 1012 1023 1005 1007 -8 2,797 55,880 -479
May02 020111 1020 1030 1013 1015 -7 1,627 34,292 -475
Jul02 020111 1025 1042 1022 1024 -7 667 31,910 +203
Sep02 020111 1014 1020 1010 1013 -2 656 14,099 +513
Dec02 020111 955 965 949 953 -9 314 9,770 +200
Mar03 020111 931 933 920 923 -9 604 11,243 +136
May03 020111 923 923 923 923 -5 40 964 +0
Total Volume and Open Interest 6,705 158,315 +98
London Coffee(LCE)
Jan02 020111 371.00 372.00 366.00 366.00 -7.00 377 1,945 -74
Mar02 020111 389.00 389.00 381.00 382.00 -7.00 2,736 45,731 -120
May02 020111 403.00 403.00 395.00 395.00 -7.00 1,313 24,424 +653
Jul02 020111 415.00 415.00 409.00 409.00 -7.00 685 19,268 +397
Sep02 020111 426.00 428.00 423.00 423.00 -7.00 387 14,238 +260
Nov02 020111 439.00 439.00 434.00 434.00 -7.00 103 6,368 +89
Total Volume and Open Interest 5,715 112,808 +1,255
London Sugar(LCE)
Mar02 020111 252.30 253.00 249.10 250.10 -2.20 3,282 19,653 -300
May02 020111 233.30 233.60 230.60 232.10 -1.20 2,223 11,000 +266
Aug02 020111 213.60 214.00 211.50 212.10 -1.10 824 11,886 -1
Oct02 020111 195.50 196.00 194.00 194.10 -1.10 154 6,016 +34
Dec02 020111 191.50 191.70 189.90 189.90 -1.10 203 1,576 +161
Total Volume and Open Interest 6,700 51,610 +168
Cotton(NYBOT)
Mar02 020111 37.40 37.80 36.85 37.04 -0.36 6,493 29,768 -384
May02 020111 38.80 39.15 38.30 38.35 -0.53 648 12,146 +54
Jul02 020111 40.30 40.60 39.80 40.00 -0.40 790 10,959 +212
Oct02 020111 42.11 42.11 41.83 41.83 -0.47 0 424 +0
Dec02 020111 43.40 43.65 42.90 42.96 -0.46 551 7,377 +270
Mar03 020111 45.00 45.00 44.65 44.65 -0.35 9 1,032 +9
Total Volume and Open Interest 8,650 63,375 +218
Lumber(CME)
Jan02 020111 242.9 244.5 237.5 238.5 -3.9 71 235 -70
Mar02 020111 260.4 262.8 255.5 256.3 -3.2 361 1,459 -33
May02 020111 269.0 270.2 264.3 264.8 -3.0 74 270 +8
Jul02 020111 275.0 275.0 270.4 270.4 -3.2 2 37 +1
Total Volume and Open Interest 508 2,003 -94
Crude Oil(NYM)
Feb02 020111 20.35 20.38 19.60 19.68 -0.70 69,788 101,617 -11,213
Mar02 020111 20.90 20.90 20.20 20.32 -0.58 52,730 79,923 +3,690
Apr02 020111 21.15 21.15 20.55 20.61 -0.55 18,654 43,575 +2,447
May02 020111 21.25 21.25 20.71 20.73 -0.52 7,427 23,737 +969
Jun02 020111 21.25 21.25 20.79 20.79 -0.49 6,844 29,600 +484
Jul02 020111 21.15 21.15 20.79 20.79 -0.48 1,409 14,477 -328
Aug02 020111 21.18 21.18 20.80 20.80 -0.46 193 14,625 -32
Sep02 020111 21.08 21.10 20.80 20.81 -0.45 1,019 13,598 +60
Oct02 020111 21.17 21.17 20.82 20.82 -0.44 52 10,883 +23
Nov02 020111 21.10 21.10 20.83 20.83 -0.43 537 8,539 +146
Total Volume and Open Interest 166,086 445,638 -3,692
Heating Oil(NYM)
Feb02 020111 55.20 55.40 53.60 53.94 -1.39 22,182 36,643 -1,671
Mar02 020111 55.80 55.90 54.20 54.72 -1.27 10,355 33,767 +1,535
Apr02 020111 55.85 55.85 54.50 54.87 -1.22 2,439 22,604 +26
May02 020111 55.50 55.60 54.72 54.72 -1.17 1,409 9,602 +438
Jun02 020111 55.70 55.90 55.07 55.07 -1.12 2,074 14,513 +730
Jul02 020111 56.00 56.40 55.62 55.62 -1.07 563 6,629 -127
Aug02 020111 57.25 57.25 56.32 56.32 -1.02 349 6,614 +222
Sep02 020111 57.50 57.80 57.12 57.12 -1.02 576 5,910 +343
Oct02 020111 58.80 58.80 57.97 57.97 -1.02 263 3,096 +184
Nov02 020111 59.65 59.65 58.72 58.72 -1.02 17 3,362 +13
Total Volume and Open Interest 41,225 158,693 +2,189
Unleaded Gas(NYM)
Feb02 020111 59.20 59.30 57.20 57.31 -1.65 20,289 33,575 -1,528
Mar02 020111 60.25 60.40 58.50 58.76 -1.38 11,438 23,817 +2,411
Apr02 020111 66.60 66.70 65.10 65.21 -1.33 3,728 22,277 +679
May02 020111 67.05 67.05 65.81 65.81 -1.28 2,162 15,715 -441
Jun02 020111 67.50 67.50 65.86 65.86 -1.23 2,496 11,446 +611
Jul02 020111 66.20 66.20 65.16 65.16 -1.23 709 9,517 +292
Aug02 020111 65.35 65.35 63.91 63.91 -1.23 693 9,162 +172
Sep02 020111 63.30 63.30 62.16 62.16 -1.23 442 8,973 +184
Total Volume and Open Interest 42,375 135,760 +2,582
Natural Gas(NYM)
Feb02 020111 2.230 2.260 2.185 2.204 +0.019 34,828 64,954 +860
Mar02 020111 2.230 2.260 2.190 2.203 +0.008 13,760 46,396 +603
Apr02 020111 2.285 2.295 2.240 2.250 +0.005 5,539 42,425 -804
May02 020111 2.360 2.365 2.320 2.322 +0.007 5,367 29,560 +2,671
Jun02 020111 2.435 2.440 2.390 2.390 unch 4,135 25,087 +1,382
Jul02 020111 2.500 2.515 2.460 2.460 unch 4,524 20,076 +777
Aug02 020111 2.550 2.550 2.505 2.505 -0.003 1,407 16,934 +40
Sep02 020111 2.560 2.560 2.510 2.510 -0.008 549 16,266 -155
Total Volume and Open Interest 85,259 452,595 +8,573
Brent Crude Oil(IPE)
Feb02 020111 21.22 21.25 20.60 20.86 -0.43 19,220 43,733 -838
Mar02 020111 20.20 20.33 19.90 19.92 -0.35 49,390 70,547 -3,465
Apr02 020111 20.26 20.31 20.00 20.03 -0.29 13,592 34,704 +5,799
May02 020111 20.24 20.30 20.02 20.02 -0.28 4,980 15,113 +1,911
Jun02 020111 20.22 20.25 20.00 20.00 -0.29 4,868 28,698 -66
Jul02 020111 20.15 20.23 19.99 19.99 -0.30 1,422 9,836 +457
Aug02 020111 20.26 20.26 20.00 20.00 -0.30 455 6,737 +0
Sep02 020111 20.25 20.25 20.01 20.01 -0.30 5 6,022 +0
Total Volume and Open Interest 97,057 264,013 +3,431
Gas Oil(IPE)
Feb02 020111 168.00 168.50 167.25 167.50 +1.75 20,434 46,732 +4,240
Mar02 020111 169.25 170.25 169.00 169.25 +1.00 6,276 15,178 +417
Apr02 020111 171.50 171.50 170.50 170.75 +1.00 892 9,714 +36
May02 020111 172.25 172.25 172.25 172.25 +1.00 407 6,564 +48
Jun02 020111 174.00 175.00 174.00 174.00 +1.25 538 18,944 +72
Jul02 020111 175.50 175.50 175.50 175.50 +1.25 8 3,174 -8
Aug02 020111 177.00 177.00 177.00 177.00 +1.25 36 3,255 +0
Sep02 020111 180.00 180.00 178.50 178.50 +1.25 0 3,631 +0
Total Volume and Open Interest 39,653 144,490 -1,239
US Dollar Index(NYBOT)
Mar02 020111 117.20 117.38 117.01 117.02 -0.31 213 4,699 +35
Jun02 020111 117.66 117.69 117.54 117.54 -0.31 6 2,043 +5
Sep02 020111 118.06 118.06 118.06 118.06 -0.31 0 2 +0
Total Volume and Open Interest 219 6,744 +40
Australian Dollar(IMM)
Mar02 020111 51.97 52.02 51.80 51.89 -0.18 3,472 23,211 -159
Jun02 020111 51.53 51.61 51.50 51.61 -0.18 3 469 -10
Sep02 020111 51.33 51.33 51.33 51.33 -0.18      
Total Volume and Open Interest 3,475 23,700 -169
British Pound(IMM)
Mar02 020111 143.80 144.28 143.70 144.16 +0.58 6,540 24,386 +837
Jun02 020111 143.50 143.50 143.34 143.34 +0.56 12 66 +9
Sep02 020111 142.52 142.52 142.52 142.52 +0.54      
Total Volume and Open Interest 6,552 24,452 +846
Canadian Dollar(IMM)
Mar02 020111 62.46 62.69 62.41 62.61 +0.18 10,567 63,560 +5,564
Jun02 020111 62.46 62.75 62.46 62.64 +0.19 309 3,213 +149
Sep02 020111 62.54 62.71 62.54 62.69 +0.19 165 992 +94
Dec02 020111 62.63 62.90 62.63 62.75 +0.19 21 716 +8
Total Volume and Open Interest 11,062 68,487 +5,815
Japanese Yen(IMM)
Mar02 020111 75.93 76.25 75.83 76.02 +0.43 9,171 113,465 +121
Jun02 020111 76.30 76.37 76.21 76.37 +0.42 8 20,634 +2
Sep02 020111 76.77 76.77 76.77 76.77 +0.40 0 31 +0
Total Volume and Open Interest 9,179 134,538 +123
Swiss Franc(IMM)
Mar02 020111 60.30 60.43 60.17 60.38 +0.18 4,923 30,017 +1,136
Jun02 020111 60.29 60.41 60.29 60.41 +0.17 2 132 +0
Sep02 020111 60.47 60.47 60.47 60.47 +0.14      
Total Volume and Open Interest 4,925 30,182 +1,136
EuroFX(IMM)
Mar02 020111 88.96 89.01 88.71 88.97 +0.05 10,717 94,301 -217
Jun02 020111 88.49 88.66 88.49 88.66 +0.04 2 662 -5
Sep02 020111 88.36 88.43 88.36 88.43 +0.03 0 49 +0
Total Volume and Open Interest 10,719 95,063 -222
Mexican Peso(IMM)
Mar02 020111 10655.0 10760.0 10625.0 10742.0 +82.0 7,715 23,884 -1,588
Jun02 020111 10515.0 10557.0 10515.0 10557.0 +87.0 19 447 +14
Total Volume and Open Interest 7,735 24,558 -1,575
30-Year T-Bonds(CBOT)
Mar02 020111 102~22 103~27 102~18 103~15 +0~21 244,167 427,844 +8,717
Jun02 020111 101~18 102~19 101~18 102~08 +0~20 1,158 33,694 +155
Sep02 020111 101~04 101~04 101~04 101~04 +0~18 0 52 +0
Total Volume and Open Interest 245,325 461,604 +8,872
Municipal Bonds(CBOT)
Mar02 020111 103~31 104~28 103~29 104~16 +0~16 847 7,549 -43
Jun02 020111 103~18 103~18 103~18 103~18 +0~16      
Total Volume and Open Interest 847 7,549 -43
10-Year T-Notes(CBOT)
Mar02 020111 105~280 107~000 105~260 106~205 +0~195 319,183 545,271 +16,216
Jun02 020111 105~205 105~205 104~230 105~110 +0~195 10,867 15,854 +5,070
Total Volume and Open Interest 330,050 561,125 +21,286
5-Year T-Notes(CBOT)
Mar02 020111 106~100 107~045 106~095 106~275 +0~160 91,403 470,880 +4,899
Jun02 020111 105~170 106~000 105~170 106~000 +0~175 330 832 +330
Total Volume and Open Interest 91,733 471,712 +5,229
2 Year T-Notes(CBOT)
Mar02 020111 104~102 105~028 104~101 105~026 +0~045 10,856 76,196 +1,319
Total Volume and Open Interest 10,856 76,196 +1,319
3-Mth T-Bills(IMM)
Mar02 020111 98.39 98.42 98.39 98.42 +0.14 0 513 +0
Total Volume and Open Interest 0 513 +0
Eurodollars(IMM)
Mar02 020111 98.075 98.235 98.065 98.225 +0.145 125,365 701,651 +17,255
Jun02 020111 97.715 97.935 97.705 97.925 +0.210 210,665 619,024 +3
Sep02 020111 97.240 97.520 97.230 97.515 +0.275 203,431 601,903 -12,381
Dec02 020111 96.635 96.960 96.635 96.955 +0.295 179,866 624,607 +11,616
Mar03 020111 96.035 96.340 96.025 96.335 +0.280 87,929 371,102 +8,320
Jun03 020111 95.455 95.755 95.450 95.740 +0.265 73,517 236,553 +10,492
Sep03 020111 95.030 95.310 95.030 95.285 +0.240 70,576 206,193 -1,661
Dec03 020111 94.675 94.970 94.675 94.885 +0.200 45,757 146,417 +1,572
Mar04 020111 94.470 94.700 94.465 94.660 +0.180 25,581 124,055 -1,190
Jun04 020111 94.285 94.510 94.285 94.470 +0.170 18,392 108,779 +1,657
Sep04 020111 94.120 94.320 94.120 94.300 +0.160 18,554 97,606 -582
Dec04 020111 93.930 94.100 93.930 94.100 +0.150 12,597 64,204 +1,948
Total Volume and Open Interest 1,130,770 4,514,925 +40,337
3-Mth Euro-Yen(IMM)
Mar02 020111 99.87 99.87 99.86 99.86 unch 2,963 12,190 +1,386
Jun02 020111 99.87 99.87 99.87 99.87 -0.01 858 12,300 +737
Sep02 020111 99.87 99.87 99.87 99.87 unch 35 2,891 -12
Dec02 020111 99.84 99.84 99.84 99.84 -0.01 19 1,424 -381
Mar03 020111 99.80 99.80 99.80 99.80 unch 19 1,749 -24
Jun03 020111 99.78 99.78 99.78 99.78 unch 7 1,158 -9
Sep03 020111 99.72 99.72 99.72 99.72 unch 29 352 -15
Dec03 020111 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020111 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020111 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 3,930 32,913 +1,682
3-Mth Euro-Yen(SIMEX)
Mar02 020111 99.86 99.86 99.86 99.86 unch 4,239 77,481 -367
Jun02 020111 99.88 99.88 99.87 99.87 0.00 499 75,624 -1,799
Sep02 020111 99.86 99.86 99.86 99.86 0.00 1,545 28,013 -411
Dec02 020111 99.84 99.84 99.83 99.83 0.00 420 15,492 -205
Mar03 020111 99.79 99.79 99.79 99.79 0.00 468 22,083 +44
Jun03 020111 99.78 99.78 99.78 99.78 0.00 198 22,761 +59
Sep03 020111 99.72 99.72 99.72 99.72 unch 20 13,189 -2
Dec03 020111 99.65 99.65 99.65 99.65 unch 0 3,792 +0
Total Volume and Open Interest 7,390 273,366 -2,680
German Euro-Bund(EUREX)
Mar02 020111 108.30 108.62 107.78 108.59 +0.39 857,370 574,033 -4,888
Jun02 020111 107.58 107.86 107.36 107.86 +0.40 1,001 7,051 +342
Sep02 020111 106.89 106.89 106.89 106.89 +0.39 3,911 762 +0
Total Volume and Open Interest 862,282 581,846 -4,546
German Euro-Bobl(EUREX)
Mar02 020111 106.74 106.87 106.35 106.84 +0.20 369,889 366,537 -14,016
Jun02 020111 105.70 106.07 105.70 106.07 +0.20 1,273 2,187 -1
Sep02 020111 105.57 105.57 105.57 105.57 +0.20      
Total Volume and Open Interest 371,162 368,724 -14,017
Long Gilt(LIFFE)
Mar02 020111 114~10 114~21 114~01 114~15 +0~04 30,651 74,861 +1,697
Jun02 020111 113~19 113~19 113~19 113~19 +0~04 0 50 +0
Total Volume and Open Interest 30,651 74,911 +1,697
3-Mth Short Sterling(LIFFE)
Mar02 020111 95.82 95.83 95.78 95.79 -0.04 29,530 0 +0
Jun02 020111 95.39 95.40 95.33 95.37 -0.03 43,408 0 +0
Sep02 020111 94.95 94.97 94.89 94.94 -0.02 36,977 0 +0
Total Volume and Open Interest 163,261    
3-Mth Euribor(LIFFE)
Mar02 020111 96.720 96.720 96.680 96.700 -0.040 76,736 530,022 +1,063
Jun02 020111 96.640 96.660 96.595 96.635 -0.050 79,124 435,951 +2,107
Sep02 020111 96.435 96.460 96.365 96.425 -0.055 79,941 272,577 +7,917
Total Volume and Open Interest 341,848 1,853,301 +19,016
3-Mth Aus T-Bills(SFE)
Mar02 020111 95.83 95.83 95.79 95.81 -0.01 13,105 147,102 +6,933
Jun02 020111 95.78 95.79 95.74 95.76 -0.01 8,173 77,727 +7,311
Sep02 020111 95.57 95.57 95.53 95.54 -0.01 2,047 30,918 +1,780
Dec02 020111 95.25 95.25 95.21 95.21 unch 1,917 23,870 +1,426
Mar03 020111 94.89 94.89 94.86 94.86 +0.03 1,437 13,533 +423
Jun03 020111 94.55 94.55 94.53 94.54 +0.07 579 9,126 +354
Sep03 020111 94.29 94.30 94.27 94.28 +0.07 659 9,327 +484
Dec03 020111 94.11 94.13 94.11 94.13 +0.09 1,170 4,608 +982
Mar04 020111 94.02 94.05 94.02 94.04 +0.09 445 2,597 +345
Jun04 020111 93.98 94.00 93.98 94.00 +0.11 337 1,586 +327
Total Volume and Open Interest 30,142 322,826 +20,638
10-Year Aus T-Bonds(SFE)
Mar02 020111 94.19 94.19 94.15 94.18 +0.07 439 12,733 -111,383
Jun02 020111 94.18 94.18 94.18 94.18 +0.07      
Total Volume and Open Interest 14,099 124,116 +4,913
3-Year Aus T-Bonds(SFE)
Mar02 020111 94.90 94.90 94.85 94.88 +0.07 61,378 272,846 +29,312
Jun02 020111 94.88 94.88 94.88 94.88 +0.07      
Total Volume and Open Interest 61,378 272,846 +29,312
Gold(CMX)
Feb02 020111 287.3 288.4 285.7 287.7 +0.3 42,011 71,641 +2,920
Apr02 020111 288.3 289.2 286.5 288.5 +0.3 7,477 13,330 +3,102
Jun02 020111 288.9 290.3 287.0 288.9 +0.2 624 9,635 -5
Aug02 020111 289.4 289.4 289.4 289.4 +0.2 211 3,173 -162
Oct02 020111 289.2 289.9 289.2 289.9 +0.2 533 2,865 -56
Dec02 020111 289.5 290.7 288.0 290.3 +0.2 500 12,035 +130
Total Volume and Open Interest 51,380 127,965 +5,925
Silver(CMX)
Mar02 020111 469.0 473.0 466.5 469.8 -0.2 13,729 43,134 +589
May02 020111 470.5 472.5 466.0 469.6 -0.3 823 8,798 +291
Jul02 020111 467.5 472.0 467.0 469.4 -0.3 193 7,847 +66
Sep02 020111 469.4 469.4 469.4 469.4 -0.3 183 1,429 +12
Dec02 020111 472.0 472.0 467.0 469.5 -0.4 240 5,939 +118
Total Volume and Open Interest 15,280 69,881 +1,183
Platinum(NYM)
Jan02 020111 483.0 483.4 483.0 483.4 +0.3 2 115 -4
Apr02 020111 479.0 484.0 479.0 480.4 +2.1 454 6,408 +186
Jul02 020111 473.4 473.4 473.4 473.4 +2.1 19 83 +7
Oct02 020111 470.4 470.4 470.4 470.4 +2.1 3 38 +3
Total Volume and Open Interest 478 6,644 +192
Palladium(NYME)
Mar02 020111 437.00 439.00 432.50 433.35 -3.15 57 1,214 -7
Jun02 020111 433.35 433.35 433.35 433.35 -3.15 0 20 +0
Sep02 020111 430.00 431.35 430.00 431.35 -3.15 0 10 +0
Total Volume and Open Interest 57 1,244 -7
Copper(CMX)
Mar02 020111 70.45 71.15 69.90 70.85 +0.30 7,578 35,562 -972
May02 020111 71.05 71.50 70.60 71.35 +0.30 346 5,557 -218
Jul02 020111 71.40 71.90 70.95 71.90 +0.30 120 6,630 -58
Sep02 020111 71.90 72.45 71.75 72.45 +0.30 1,193 6,412 +1,005
Dec02 020111 72.75 73.25 72.60 73.25 +0.30 252 5,877 +127
Total Volume and Open Interest 9,861 70,727 -1,133
DJIA Index(CBOT)
Mar02 020111 10070 10095 9970 9988 -85 15,388 22,276 +469
Jun02 020111 10075 10090 9980 9992 -90 23 426 -8
Sep02 020111 10007 10007 10007 10007 -93 0 75 +0
Dec02 020111 10031 10031 10031 10031 -96 0 110 +0
Total Volume and Open Interest 15,411 22,887 +461
S & P 500(CME)
Mar02 020111 1159.10 1160.50 1145.00 1147.80 -11.30 54,179 467,284 +114
Jun02 020111 1151.80 1151.80 1148.50 1149.70 -11.60 458 12,727 -153
Sep02 020111 1152.50 1152.50 1152.20 1152.20 -12.20 620 8,170 +175
Dec02 020111 1156.70 1156.70 1156.70 1156.70 -12.20 170 308 +77
Total Volume and Open Interest 55,427 488,631 +213
S & P 500 E-Mini(Globex)
Mar02 020111 1159.00 1163.50 1145.25 1147.75 -11.25 240,437 78,705 -1,237
Jun02 020111 1149.75 1149.75 1149.75 1149.75 -11.50 0 6 +0
Total Volume and Open Interest 240,437 78,711 -1,237
NASDAQ 100(CME)
Mar02 020111 1665.00 1676.00 1631.00 1646.50 -19.50 14,983 51,051 +740
Jun02 020111 1654.50 1654.50 1654.50 1654.50 -19.50 0 6 +0
Sep02 020111 1662.50 1662.50 1662.50 1662.50 -19.50      
Total Volume and Open Interest 14,983 51,057 +740
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020111 1666.0 1679.0 1630.0 1646.5 -19.5 185,598 69,569 +5,223
Jun02 020111 1673.0 1673.0 1654.5 1654.5 -19.5 0 5 +0
Total Volume and Open Interest 185,598 69,574 +5,223
NYSE Composite(NYBOT)
Mar02 020111 588.75 589.40 583.00 583.00 -5.00 471 3,366 +90
Jun02 020111 583.20 583.20 583.20 583.20 -5.00 0 420 +0
Sep02 020111 583.40 583.40 583.40 583.40 -5.00 0 200 +0
Total Volume and Open Interest 471 3,986 +90
S & P Midcap 400(CME)
Mar02 020111 515.00 515.50 508.00 508.50 -7.00 700 13,631 +42
Jun02 020111 509.50 509.50 509.50 509.50 -7.00      
Sep02 020111 513.50 513.50 513.50 513.50 -7.00      
Total Volume and Open Interest 700 13,631 +42
Russell 2000(CME)
Mar02 020111 497.90 498.00 490.00 492.00 -5.50 1,669 27,555 +353
Jun02 020111 493.00 493.00 493.00 493.00 -5.50 0 5 +0
Sep02 020111 495.00 495.00 495.00 495.00 -5.50      
Total Volume and Open Interest 1,669 27,560 +353
Value Line(KCBT)
Mar02 020111 1266.00 1269.00 1250.75 1254.00 -12.00 26 286 -1
Total Volume and Open Interest 26 286 -1
Nikkei 225(CME)
Mar02 020111 10480 10525 10380 10425 -150 1,137 14,441 -174
Jun02 020111 10425 10425 10425 10425 -150 0 34 +0
Total Volume and Open Interest 1,138 14,476 -173
Nikkei 225(SIMEX)
Mar02 020111 10620 10630 10445 10470 -140 17,429 84,151 +1,635
Jun02 020111 10430 10430 10430 10430 -135 0 24 +0
Sep02 020111 10425 10425 10425 10425 -145      
Total Volume and Open Interest 17,429 84,175 +1,635
CAC 40(MATIF)
Jan02 020111 4539.5 4594.0 4522.5 4529.0 -10.0 2,249 442,006 +12,934
Feb02 020111 4561.5 4574.0 4549.0 4574.0 +42.0 33 10,831 +27
Mar02 020111 4553.5 4597.0 4547.5 4585.5 +31.0 41 100,249 +82
Total Volume and Open Interest 56,662 600,302 +13,050
DAX Index(EUREX)
Mar02 020111 5247.0 5303.0 5216.5 5247.0 -6.0 54,881 124,747 -519
Jun02 020111 5310.0 5326.0 5276.5 5293.5 -5.5 346 6,300 +92
Sep02 020111 5337.5 5337.5 5337.5 5337.5 -5.0 178 843 +96
Total Volume and Open Interest 55,405 131,890 -331
FT-SE 100(LIFFE)
Mar02 020111 5208.00 5233.00 5170.50 5194.00 +4.50 36,277 354,203 +696
Jun02 020111 5238.50 5238.50 5188.50 5207.50 +5.50 32 26,613 +24
Sep02 020111 5230.00 5230.00 5230.00 5230.00 +5.00 1,416 2,984 +1,291
Total Volume and Open Interest 37,725 383,800 +2,011
SPI 200(SFE)
Mar02 020111 3428.0 3439.0 3419.0 3426.0 unch 6,970 128,528 +2,010
Jun02 020111 3439.0 3440.0 3434.0 3436.0 unch 94 2,001 +91
Sep02 020111 3450.0 3450.0 3450.0 3450.0 unch 80 460 +56
Total Volume and Open Interest 7,144 131,035 +2,157
GSCI(CME)
Jan02 020111 170.15 170.90 167.90 168.05 -2.35 2,907 12,894 -2,181
Feb02 020111 173.30 173.30 171.05 171.05 -1.95 2,942 8,726 +2,350
Mar02 020111 174.00 174.00 174.00 174.00 -1.00 0 1 +0
Total Volume and Open Interest 5,849 21,621 +169
Bridge CRB Index(NYBOT)
Feb02 020111 196.00 196.00 194.75 194.75 -0.35 53 245 +7
Apr02 020111 196.00 196.00 195.25 195.75 -0.25 87 114 +33
Jun02 020111 197.75 197.75 197.75 197.75 -0.25 0 11 +0
Total Volume and Open Interest 155 428 +38
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

Newsflash

With food inflation surging and some grain prices reaching historic levels, you may find MRCI's new 2022 Historical Grains Report especially valuable this year! More info here: https://bit.ly/3CDOmTz