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 Mon January 14, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan02 020114 448.00 452.00 446.00 446.00 +1.00 814 342 -460
Mar02 020114 446.50 452.50 445.50 446.75 +3.75 50,126 71,579 -97
May02 020114 450.00 456.50 449.50 451.25 +4.50 6,851 39,960 -652
Jul02 020114 454.50 460.50 453.50 456.25 +5.25 7,125 28,525 +572
Aug02 020114 456.50 460.00 455.50 455.50 +5.25 218 2,214 -12
Sep02 020114 454.00 458.00 453.50 454.00 +3.00 77 573 -35
Nov02 020114 455.00 461.50 455.00 457.00 +3.50 2,628 10,214 +331
Total Volume and Open Interest 67,847 153,479 -350
Soybean Meal(CBOT)
Jan02 020114 163.00 168.00 162.80 167.30 +5.60 4,335 832 -1,931
Mar02 020114 156.00 159.60 155.30 158.20 +3.80 33,574 44,238 +1,021
May02 020114 151.50 155.20 151.30 153.60 +3.70 7,867 32,936 +24
Jul02 020114 151.00 155.00 151.00 153.10 +3.70 5,857 32,969 +131
Aug02 020114 150.50 154.00 150.50 152.60 +3.80 753 8,644 +304
Sep02 020114 150.00 153.50 150.00 151.70 +3.20 1,293 7,940 +246
Oct02 020114 148.80 151.50 148.80 150.00 +2.90 652 4,929 -196
Dec02 020114 150.00 152.80 149.70 151.20 +2.40 1,662 10,036 +332
Total Volume and Open Interest 56,002 143,087 -66
Soybean Oil(CBOT)
Jan02 020114 16.00 16.00 15.77 15.77 -0.08 1,638 876 -27
Mar02 020114 16.03 16.07 15.68 15.71 -0.27 17,205 59,755 +1,066
May02 020114 16.22 16.28 15.91 15.93 -0.25 2,986 32,886 +231
Jul02 020114 16.40 16.48 16.15 16.17 -0.23 1,736 23,188 -104
Aug02 020114 16.58 16.60 16.26 16.26 -0.22 21 7,048 -14
Sep02 020114 16.65 16.72 16.35 16.35 -0.22 191 3,806 +4
Oct02 020114 16.80 16.82 16.46 16.46 -0.24 40 2,190 -40
Dec02 020114 17.00 17.00 16.75 16.75 -0.15 251 6,994 -64
Total Volume and Open Interest 24,262 139,220 +1,146
Canola(WCE)
Jan02 020114 348.9 348.9 347.0 347.0 +1.5 17 111 -15
Mar02 020114 350.0 353.8 344.5 344.8 -4.4 6,422 28,511 +49
May02 020114 350.5 352.5 343.8 343.9 -4.4 1,170 11,360 +481
Jul02 020114 349.0 350.0 343.1 343.1 -4.4 400 7,750 -272
Sep02 020114 330.5 330.5 330.5 330.5 -0.5 0 2 +0
Total Volume and Open Interest 8,792 55,373 +587
Corn(CBOT)
Jan02 020114 205.50 205.50 205.50 205.50 unch 2 1 +0
Mar02 020114 214.50 215.25 210.75 211.00 -1.75 52,971 256,104 +1,299
May02 020114 221.00 222.00 217.75 218.00 -1.50 8,114 77,654 +2,048
Jul02 020114 227.00 228.25 224.25 224.50 -1.50 4,461 56,844 +176
Sep02 020114 232.00 233.75 229.75 229.75 -1.50 297 17,200 +57
Dec02 020114 240.25 241.50 238.25 238.50 -0.75 5,855 43,896 +1,230
Total Volume and Open Interest 72,594 458,548 +5,269
Wheat(CBOT)
Mar02 020114 309.00 313.25 306.00 306.75 -1.50 33,732 86,124 +2,056
May02 020114 305.50 309.50 304.50 305.25 +0.50 3,717 11,042 -243
Jul02 020114 302.00 306.50 301.00 303.75 +2.50 6,989 20,855 +989
Sep02 020114 305.50 309.50 305.00 306.00 +2.00 493 3,213 +406
Dec02 020114 313.00 319.00 313.00 316.00 +1.75 698 4,626 +354
Total Volume and Open Interest 45,634 126,090 +3,558
Wheat(KCBT)
Mar02 020114 295.00 297.50 293.50 294.50 +1.50 5,243 47,204 -107
May02 020114 300.00 303.00 299.50 299.50 +1.50 583 10,305 +131
Jul02 020114 305.50 308.00 304.50 305.75 +2.25 1,263 11,524 +589
Sep02 020114 312.25 314.00 312.25 313.00 +2.00 36 2,110 +31
Dec02 020114 323.00 325.50 322.50 322.50 +1.50 118 3,328 +92
Total Volume and Open Interest 7,243 74,472 +736
Wheat(MGE)
Mar02 020114 309.00 311.00 307.00 307.00 -0.25 2,763 17,190 -12
May02 020114 315.50 318.25 314.25 314.50 unch 430 3,522 +69
Jul02 020114 322.00 323.75 320.75 320.75 +0.50 858 2,270 +32
Sep02 020114 327.75 328.00 327.00 327.00 unch 16 1,042 +11
Dec02 020114 338.50 338.50 336.00 336.00 unch 78 712 +45
Total Volume and Open Interest 4,147 24,766 +145
Oats(CBOT)
Mar02 020114 195.75 195.75 190.50 190.50 -5.25 1,437 6,733 -65
May02 020114 181.00 181.00 176.00 176.00 -5.25 247 2,802 -38
Jul02 020114 161.50 162.00 157.50 158.50 -5.25 28 1,389 +3
Sep02 020114 141.00 141.00 139.00 139.00 unch 0 40 -10
Total Volume and Open Interest 1,725 12,432 -100
Rough Rice(CBOT)
Jan02 020114 3.87 3.87 3.70 3.70 -0.15 8 52 -18
Mar02 020114 4.01 4.01 3.81 3.84 -0.17 181 4,322 +86
May02 020114 4.22 4.22 4.03 4.03 -0.19 20 998 +0
Jul02 020114 4.40 4.45 4.24 4.24 -0.19 202 535 +1
Total Volume and Open Interest 411 6,279 +69
Live Cattle(CME)
Feb02 020114 70.075 71.050 70.000 70.675 +0.800 8,798 38,510 -2,423
Apr02 020114 73.500 74.300 73.350 74.075 +0.725 4,757 26,790 +1,192
Jun02 020114 70.000 70.400 69.950 70.275 +0.325 2,686 14,890 +53
Aug02 020114 70.050 70.325 70.000 70.225 +0.175 1,117 9,342 +370
Oct02 020114 71.975 72.250 71.900 72.225 +0.350 337 2,528 -30
Dec02 020114 72.150 72.500 72.150 72.500 +0.350 71 923 +14
Total Volume and Open Interest 17,783 93,006 -808
Feeder Cattle(CME)
Jan02 020114 84.000 84.250 83.900 84.025 -0.250 1,684 3,528 -568
Mar02 020114 84.000 84.400 83.900 84.075 -0.150 2,362 6,741 +459
Apr02 020114 83.500 83.950 83.400 83.500 -0.050 704 2,529 +130
May02 020114 83.200 83.700 83.200 83.450 +0.200 426 1,980 +28
Aug02 020114 84.250 84.800 84.150 84.750 +0.450 75 933 +45
Sep02 020114 84.050 84.600 84.000 84.600 +0.550 3 126 +0
Oct02 020114 84.300 84.500 84.300 84.500 +0.450 1 90 -1
Total Volume and Open Interest 5,257 15,961 +95
Lean Hogs(CME)
Feb02 020114 56.100 56.100 55.100 55.250 -0.650 4,047 11,595 -672
Apr02 020114 60.800 60.950 60.150 60.575 -0.325 2,656 9,295 +719
May02 020114 65.150 65.400 64.750 65.400 -0.075 56 1,536 +8
Jun02 020114 65.825 65.950 65.400 65.600 -0.275 354 2,612 +127
Jul02 020114 62.350 62.650 62.350 62.600 -0.025 66 1,014 +23
Aug02 020114 60.250 60.550 60.250 60.550 -0.075 69 611 +22
Oct02 020114 52.400 52.450 52.250 52.250 -0.325 16 522 +11
Dec02 020114 50.550 50.550 50.525 50.525 -0.125 0 276 +0
Total Volume and Open Interest 7,264 27,462 +238
Pork Bellies(CME)
Feb02 020114 75.050 75.400 73.775 74.050 -1.650 728 1,864 -149
Mar02 020114 75.800 75.800 74.250 74.250 -1.700 53 371 -20
May02 020114 76.000 76.550 75.600 75.600 -1.400 29 271 +10
Jul02 020114 77.750 77.750 75.800 75.800 -1.450 3 51 +2
Aug02 020114 75.300 75.300 75.300 75.300 +0.050 0 13 +0
Total Volume and Open Interest 813 2,570 -157
Cocoa(NYBOT)
Mar02 020114 1300 1329 1292 1301 -56 2,596 33,789 -415
May02 020114 1296 1318 1287 1294 -52 716 15,905 -134
Jul02 020114 1278 1300 1278 1279 -47 118 11,091 -64
Sep02 020114 1254 1275 1250 1259 -47 257 6,521 -3
Dec02 020114 1195 1213 1186 1197 -42 1,495 10,089 -557
Mar03 020114 1155 1175 1148 1148 -47 204 9,388 -88
May03 020114 1154 1154 1134 1134 -44 0 3,187 +0
Total Volume and Open Interest 6,829 98,274 -193
Coffee "C"(NYBOT)
Mar02 020114 49.45 50.60 48.55 50.40 +0.85 7,132 32,714 +81
May02 020114 51.25 52.75 50.50 52.55 +0.80 1,407 9,739 +68
Jul02 020114 53.40 54.70 53.00 54.65 +0.80 396 5,988 +79
Sep02 020114 55.10 56.50 55.00 56.45 +0.70 282 4,129 +90
Dec02 020114 57.50 59.00 57.25 58.70 +0.70 127 3,551 +58
Mar03 020114 60.50 61.30 60.50 61.30 +0.70 139 1,268 +44
Total Volume and Open Interest 9,488 57,432 +423
Orange Juice(NYBOT)
Mar02 020114 90.50 90.50 89.50 89.85 -0.45 1,169 11,636 -18
May02 020114 91.40 91.40 90.85 90.85 -0.45 81 1,635 -32
Jul02 020114 92.05 92.05 92.05 92.05 -0.45 50 244 +5
Sep02 020114 92.40 92.40 92.40 92.40 -0.45 2 146 +2
Nov02 020114 92.75 92.75 92.75 92.75 -0.45 0 1,401 +0
Total Volume and Open Interest 1,302 15,174 -533
Sugar #11(NYBOT)
Mar02 020114 7.71 7.71 7.58 7.62 -0.14 17,876 83,299 -271
May02 020114 6.93 6.94 6.86 6.88 -0.09 3,779 31,582 -96
Jul02 020114 6.44 6.44 6.30 6.34 -0.11 2,040 31,832 +612
Oct02 020114 6.38 6.39 6.27 6.30 -0.12 1,181 20,548 +236
Mar03 020114 6.54 6.55 6.46 6.47 -0.09 80 8,699 +29
Total Volume and Open Interest 25,364 184,552 +692
London Cocoa(LCE)
Mar02 020114 1005 1005 941 967 -40 1,321 55,676 -204
May02 020114 1012 1012 950 976 -39 872 34,257 -35
Jul02 020114 1022 1022 963 986 -38 523 32,078 +168
Sep02 020114 990 1000 950 977 -36 200 14,169 +70
Dec02 020114 910 950 910 927 -26 120 9,802 +32
Mar03 020114 922 922 890 896 -27 130 11,273 +30
May03 020114 912 912 890 896 -27 0 964 +0
Total Volume and Open Interest 3,166 158,376 +61
London Coffee(LCE)
Jan02 020114 363.00 370.00 363.00 370.00 +4.00 109 1,671 -274
Mar02 020114 379.00 384.00 376.00 384.00 +2.00 1,465 45,741 +10
May02 020114 392.00 397.00 390.00 397.00 +2.00 644 24,567 +143
Jul02 020114 405.00 410.00 404.00 410.00 +1.00 242 19,297 +29
Sep02 020114 420.00 424.00 420.00 424.00 +1.00 221 14,364 +126
Nov02 020114 436.00 436.00 434.00 435.00 +1.00 18 6,368 +0
Total Volume and Open Interest 2,731 112,874 +66
London Sugar(LCE)
Mar02 020114 250.10 251.40 245.60 246.10 -4.00 1,878 19,594 -59
May02 020114 232.10 232.10 229.10 229.50 -2.60 296 10,916 -84
Aug02 020114 211.20 211.20 209.80 210.60 -1.50 414 12,010 +124
Oct02 020114 194.10 194.10 192.50 193.10 -1.00 302 6,055 +39
Dec02 020114 192.00 192.00 189.00 189.00 -0.90 286 1,745 +169
Total Volume and Open Interest 3,252 51,810 +200
Cotton(NYBOT)
Mar02 020114 37.06 37.25 36.55 36.65 -0.39 4,619 29,452 -316
May02 020114 38.40 38.70 38.00 38.15 -0.20 875 12,366 +220
Jul02 020114 40.00 40.05 39.55 39.57 -0.43 371 10,967 +8
Oct02 020114 41.81 42.00 41.50 41.50 -0.33 31 424 +0
Dec02 020114 43.10 43.25 42.70 42.73 -0.23 266 7,474 +97
Mar03 020114 44.30 44.30 44.30 44.30 -0.35 5 1,037 +5
Total Volume and Open Interest 6,172 63,389 +14
Lumber(CME)
Jan02 020114 236.0 237.0 233.0 233.5 -5.0 120 178 -57
Mar02 020114 246.3 252.0 246.3 249.0 -7.3 323 1,545 +86
May02 020114 263.0 263.0 260.1 260.4 -4.4 76 279 +9
Jul02 020114 270.0 270.0 269.0 270.0 -0.4 11 40 +3
Total Volume and Open Interest 532 2,045 +42
Crude Oil(NYM)
Feb02 020114 19.35 19.45 18.65 18.89 -0.79 65,806 97,929 -3,688
Mar02 020114 20.00 20.05 19.30 19.41 -0.91 49,631 86,849 +6,926
Apr02 020114 20.38 20.38 19.65 19.74 -0.87 18,656 45,712 +2,137
May02 020114 20.50 20.53 19.80 19.91 -0.82 9,627 24,108 +371
Jun02 020114 20.60 20.65 19.95 20.03 -0.76 7,651 30,950 +1,350
Jul02 020114 20.57 20.57 20.06 20.06 -0.73 2,209 14,965 +488
Aug02 020114 20.20 20.20 20.09 20.09 -0.71 558 14,610 -15
Sep02 020114 20.60 20.65 20.10 20.12 -0.69 690 13,796 +198
Oct02 020114 20.60 20.60 20.15 20.15 -0.67 855 11,058 +175
Nov02 020114 20.50 20.60 20.18 20.18 -0.65 139 8,575 +36
Total Volume and Open Interest 158,121 454,002 +8,364
Heating Oil(NYM)
Feb02 020114 53.40 53.40 50.90 51.66 -2.28 20,807 36,028 -615
Mar02 020114 53.90 54.20 51.50 52.50 -2.22 12,420 35,807 +2,040
Apr02 020114 53.90 54.20 52.25 52.90 -1.97 3,630 23,191 +587
May02 020114 53.80 53.90 53.00 53.05 -1.67 864 9,506 -96
Jun02 020114 54.10 54.15 53.05 53.55 -1.52 1,066 14,671 +158
Jul02 020114 54.70 54.70 53.60 54.15 -1.47 696 6,943 +314
Aug02 020114 56.00 56.00 54.52 54.90 -1.42 200 6,586 -28
Sep02 020114 56.57 56.57 55.50 55.75 -1.37 185 5,892 -18
Oct02 020114 57.40 57.40 56.50 56.65 -1.32 139 3,111 +15
Nov02 020114 58.40 58.40 57.40 57.45 -1.27 167 3,469 +107
Total Volume and Open Interest 40,681 161,519 +2,826
Unleaded Gas(NYM)
Feb02 020114 56.80 57.00 53.70 55.05 -2.26 16,930 33,132 -443
Mar02 020114 57.90 58.40 55.30 56.57 -2.19 8,760 24,487 +670
Apr02 020114 64.10 64.75 62.75 63.45 -1.76 3,629 22,175 -102
May02 020114 65.25 65.25 63.65 64.20 -1.61 2,294 16,405 +690
Jun02 020114 65.35 65.35 63.80 64.45 -1.41 2,308 11,491 +45
Jul02 020114 63.40 64.05 63.40 64.05 -1.11 350 9,502 -15
Aug02 020114 63.00 63.00 63.00 63.00 -0.91 346 9,484 +322
Sep02 020114 61.35 61.35 61.35 61.35 -0.81 235 9,081 +108
Total Volume and Open Interest 34,902 136,987 +1,227
Natural Gas(NYM)
Feb02 020114 2.220 2.325 2.200 2.250 +0.046 25,276 64,787 -167
Mar02 020114 2.215 2.300 2.190 2.240 +0.037 14,388 51,653 +5,257
Apr02 020114 2.250 2.330 2.230 2.277 +0.027 12,274 39,815 -2,610
May02 020114 2.320 2.390 2.310 2.348 +0.026 4,922 29,394 -166
Jun02 020114 2.400 2.450 2.380 2.413 +0.023 1,828 25,629 +542
Jul02 020114 2.480 2.525 2.460 2.483 +0.023 2,212 20,602 +526
Aug02 020114 2.520 2.570 2.510 2.528 +0.023 810 16,885 -49
Sep02 020114 2.520 2.570 2.510 2.532 +0.022 1,533 16,530 +264
Total Volume and Open Interest 75,594 457,907 +5,312
Brent Crude Oil(IPE)
Feb02 020114 20.60 20.68 19.60 19.78 -1.08 16,783 38,044 -5,689
Mar02 020114 19.74 19.75 18.92 18.93 -0.99 38,631 66,615 -3,932
Apr02 020114 19.79 19.85 19.00 19.08 -0.95 17,766 38,774 +4,070
May02 020114 19.75 19.80 19.04 19.12 -0.90 10,315 17,810 +2,697
Jun02 020114 19.75 19.80 19.13 19.13 -0.87 7,535 28,358 -340
Jul02 020114 19.80 19.80 19.13 19.17 -0.82 2,166 10,245 +409
Aug02 020114 19.80 19.80 19.20 19.21 -0.79 677 6,846 +109
Sep02 020114 19.77 19.77 19.25 19.25 -0.76 208 6,122 +100
Total Volume and Open Interest 97,472 261,224 -2,789
Gas Oil(IPE)
Feb02 020114 164.50 165.25 158.00 158.50 -9.00 9,738 46,237 -495
Mar02 020114 166.25 167.00 160.75 160.75 -8.50 6,798 18,332 +3,154
Apr02 020114 167.00 168.25 162.75 162.75 -8.00 1,254 10,064 +350
May02 020114 168.75 170.00 164.75 164.75 -7.50 9 6,573 +9
Jun02 020114 171.00 171.25 166.75 166.75 -7.25 1,232 18,793 -151
Jul02 020114 170.25 170.50 168.50 168.50 -7.00 0 3,174 +0
Aug02 020114 173.00 173.00 170.25 170.25 -6.75 0 3,255 +0
Sep02 020114 172.00 172.00 172.00 172.00 -6.50 100 3,731 +100
Total Volume and Open Interest 19,992 146,704 +2,214
US Dollar Index(NYBOT)
Mar02 020114 116.86 117.10 116.75 116.86 -0.16 206 4,724 +25
Jun02 020114 117.55 117.55 117.35 117.40 -0.14 7 2,044 +1
Sep02 020114 117.94 117.94 117.94 117.94 -0.12 0 2 +0
Total Volume and Open Interest 213 6,770 +26
Australian Dollar(IMM)
Mar02 020114 51.66 51.72 51.37 51.47 -0.42 1,009 22,534 -677
Jun02 020114 51.22 51.22 51.19 51.19 -0.42 30 471 +2
Sep02 020114 50.91 50.91 50.91 50.91 -0.42      
Total Volume and Open Interest 1,039 23,025 -675
British Pound(IMM)
Mar02 020114 144.44 144.66 144.20 144.40 +0.24 4,427 24,149 -237
Jun02 020114 143.58 143.58 143.58 143.58 +0.24 1 65 -1
Sep02 020114 142.76 142.76 142.76 142.76 +0.24      
Total Volume and Open Interest 4,428 24,214 -238
Canadian Dollar(IMM)
Mar02 020114 62.60 62.68 62.53 62.67 +0.06 8,420 61,552 -2,008
Jun02 020114 62.61 62.70 62.54 62.70 +0.06 130 3,323 +110
Sep02 020114 62.60 62.75 62.60 62.75 +0.06 69 1,010 +18
Dec02 020114 62.79 62.81 62.75 62.81 +0.06 4 718 +2
Total Volume and Open Interest 8,623 66,609 -1,878
Japanese Yen(IMM)
Mar02 020114 76.06 76.29 75.88 76.05 +0.03 11,181 114,804 +1,339
Jun02 020114 76.34 76.40 76.34 76.38 +0.01 8 20,637 +3
Sep02 020114 76.76 76.76 76.76 76.76 -0.01 0 31 +0
Total Volume and Open Interest 11,189 135,880 +1,342
Swiss Franc(IMM)
Mar02 020114 60.35 60.46 60.28 60.38 unch 5,166 28,821 -1,196
Jun02 020114 60.42 60.42 60.41 60.41 unch 8 126 -6
Sep02 020114 60.47 60.47 60.47 60.47 unch      
Total Volume and Open Interest 5,181 28,980 -1,202
EuroFX(IMM)
Mar02 020114 88.99 89.23 88.91 89.17 +0.20 6,707 95,780 +1,479
Jun02 020114 88.83 88.84 88.82 88.84 +0.18 89 716 +54
Sep02 020114 88.59 88.59 88.59 88.59 +0.16 2 51 +2
Total Volume and Open Interest 6,802 96,602 +1,539
Mexican Peso(IMM)
Mar02 020114 10760.0 10775.0 10710.0 10720.0 -22.0 6,353 24,505 +621
Jun02 020114 10580.0 10580.0 10535.0 10535.0 -22.0 195 507 +60
Total Volume and Open Interest 6,777 25,362 +804
30-Year T-Bonds(CBOT)
Mar02 020114 103~13 104~00 103~08 103~09 -0~06 221,952 425,537 -2,307
Jun02 020114 102~06 102~23 102~02 102~02 -0~06 1,641 34,158 +464
Sep02 020114 100~30 100~30 100~30 100~30 -0~06 5 52 +0
Total Volume and Open Interest 223,628 459,786 -1,818
Municipal Bonds(CBOT)
Mar02 020114 104~23 105~05 104~20 104~22 +0~06 1,063 7,543 -6
Jun02 020114 103~24 103~24 103~24 103~24 +0~06      
Total Volume and Open Interest 1,063 7,543 -6
10-Year T-Notes(CBOT)
Mar02 020114 106~220 107~040 106~200 106~230 +0~025 347,135 534,942 -10,329
Jun02 020114 105~240 105~250 105~125 105~130 +0~020 10,420 21,401 +5,547
Total Volume and Open Interest 357,555 556,343 -4,782
5-Year T-Notes(CBOT)
Mar02 020114 106~310 107~040 106~280 106~295 +0~020 91,330 489,558 +18,678
Jun02 020114 106~035 106~035 106~035 106~035 +0~035 153 983 +151
Total Volume and Open Interest 91,483 490,541 +18,829
2 Year T-Notes(CBOT)
Mar02 020114 105~029 105~036 105~024 105~026 unch 10,571 77,584 +1,388
Total Volume and Open Interest 10,571 77,584 +1,388
3-Mth T-Bills(IMM)
Mar02 020114 98.42 98.42 98.42 98.42 unch 0 513 +0
Total Volume and Open Interest 0 513 +0
Eurodollars(IMM)
Mar02 020114 98.250 98.255 98.225 98.225 unch 207,685 715,658 +14,007
Jun02 020114 97.960 97.985 97.940 97.955 +0.030 231,118 624,733 +5,709
Sep02 020114 97.545 97.560 97.505 97.515 unch 238,997 597,946 -3,957
Dec02 020114 96.990 97.005 96.930 96.935 -0.020 192,256 633,431 +8,824
Mar03 020114 96.365 96.380 96.285 96.290 -0.045 107,047 375,541 +4,439
Jun03 020114 95.755 95.770 95.675 95.680 -0.060 64,596 242,059 +5,506
Sep03 020114 95.300 95.320 95.230 95.235 -0.050 49,149 216,204 +10,011
Dec03 020114 94.900 94.955 94.860 94.865 -0.020 33,995 151,191 +4,774
Mar04 020114 94.675 94.735 94.645 94.645 -0.015 15,505 122,348 -1,707
Jun04 020114 94.500 94.545 94.460 94.460 -0.010 8,935 109,779 +1,000
Sep04 020114 94.330 94.380 94.300 94.300 unch 8,798 96,296 -1,310
Dec04 020114 94.150 94.180 94.090 94.105 +0.005 8,696 64,108 -96
Total Volume and Open Interest 1,234,318 4,563,086 +48,161
3-Mth Euro-Yen(IMM)
Mar02 020114 99.86 99.86 99.86 99.86 unch 24 11,714 -476
Jun02 020114 99.87 99.88 99.87 99.87 unch 2 11,739 -561
Sep02 020114 99.86 99.86 99.86 99.86 -0.01 1 2,884 -7
Dec02 020114 99.84 99.84 99.84 99.84 unch 1 1,425 +1
Mar03 020114 99.80 99.80 99.80 99.80 unch 0 1,749 +0
Jun03 020114 99.78 99.78 99.78 99.78 unch 34 1,192 +34
Sep03 020114 99.72 99.72 99.72 99.72 unch 304 651 +299
Dec03 020114 99.65 99.65 99.65 99.65 unch 0 238 +0
Mar04 020114 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020114 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 366 32,203 -710
3-Mth Euro-Yen(SIMEX)
Mar02 020114 99.86 99.86 99.86 99.86 unch 725 77,534 +53
Jun02 020114 99.88 99.88 99.88 99.88 +0.00 256 76,263 +639
Sep02 020114 99.86 99.86 99.86 99.86 +0.00 173 27,883 -130
Dec02 020114 99.85 99.85 99.84 99.84 +0.00 33 15,511 +19
Mar03 020114 99.79 99.79 99.79 99.79 +0.00 31 22,059 -24
Jun03 020114 99.78 99.78 99.78 99.78 +0.00 145 22,836 +75
Sep03 020114 99.72 99.72 99.72 99.72 unch 0 13,189 +0
Dec03 020114 99.65 99.65 99.65 99.65 unch 0 3,792 +0
Total Volume and Open Interest 1,463 274,035 +669
German Euro-Bund(EUREX)
Mar02 020114 108.82 109.07 108.68 108.95 +0.36 986,480 609,429 +35,396
Jun02 020114 107.98 108.21 107.98 108.21 +0.35 4,717 7,356 +305
Sep02 020114 107.30 107.30 107.30 107.30 +0.41 463 762 +0
Total Volume and Open Interest 991,660 617,547 +35,701
German Euro-Bobl(EUREX)
Mar02 020114 107.15 107.18 106.96 107.08 +0.24 485,535 371,714 +5,177
Jun02 020114 106.20 106.31 106.20 106.31 +0.24 2,403 2,538 +351
Sep02 020114 106.00 106.00 106.00 106.00 +0.43      
Total Volume and Open Interest 487,938 374,252 +5,528
Long Gilt(LIFFE)
Mar02 020114 114~28 115~01 114~23 114~30 +0~15 20,900 74,612 -249
Jun02 020114 114~02 114~02 114~02 114~02 +0~15 0 50 +0
Total Volume and Open Interest 20,900 74,662 -249
3-Mth Short Sterling(LIFFE)
Mar02 020114 95.86 95.88 95.85 95.87 +0.08 23,505 0 +0
Jun02 020114 95.49 95.56 95.48 95.54 +0.17 25,624 0 +0
Sep02 020114 95.08 95.16 95.08 95.15 +0.21 28,257 0 +0
Total Volume and Open Interest 124,999    
3-Mth Euribor(LIFFE)
Mar02 020114 96.770 96.805 96.740 96.750 +0.050 96,153 549,705 +19,683
Jun02 020114 96.725 96.765 96.700 96.720 +0.085 119,210 446,092 +10,141
Sep02 020114 96.530 96.580 96.510 96.535 +0.110 113,095 281,905 +9,328
Total Volume and Open Interest 474,536 1,906,336 +53,035
3-Mth Aus T-Bills(SFE)
Mar02 020114 95.93 95.96 95.91 95.96 +0.15 10,664 140,250 -6,852
Jun02 020114 95.94 95.94 95.89 95.92 +0.16 6,093 74,389 -3,338
Sep02 020114 95.69 95.74 95.69 95.72 +0.18 2,464 32,594 +1,676
Dec02 020114 95.38 95.42 95.38 95.40 +0.19 675 23,745 -125
Mar03 020114 95.05 95.06 95.05 95.06 +0.20 308 12,807 -726
Jun03 020114 94.72 94.73 94.72 94.73 +0.19 700 9,451 +325
Sep03 020114 94.47 94.49 94.47 94.49 +0.21 476 9,176 -151
Dec03 020114 94.32 94.33 94.32 94.33 +0.20 560 4,749 +141
Mar04 020114 94.24 94.25 94.24 94.25 +0.21 440 2,777 +180
Jun04 020114 94.20 94.20 94.20 94.20 +0.20 152 1,540 -46
Total Volume and Open Interest 22,636 313,937 -8,889
10-Year Aus T-Bonds(SFE)
Mar02 020114 94.28 94.38 94.28 94.36 +0.18 473 140,325 +127,592
Jun02 020114 94.36 94.36 94.36 94.36 +0.18      
Total Volume and Open Interest 9,460 127,330 +3,214
3-Year Aus T-Bonds(SFE)
Mar02 020114 95.02 95.08 95.02 95.07 +0.19 37,965 293,667 +20,821
Jun02 020114 95.07 95.07 95.07 95.07 +0.19      
Total Volume and Open Interest 37,965 293,667 +20,821
Gold(CMX)
Feb02 020114 286.8 287.2 285.5 285.7 -2.0 38,789 70,037 -1,604
Apr02 020114 288.1 288.1 286.4 286.4 -2.1 5,308 15,512 +2,182
Jun02 020114 288.0 288.8 286.8 286.8 -2.1 3,487 10,820 +1,185
Aug02 020114 288.7 288.7 287.3 287.3 -2.1 9 3,182 +9
Oct02 020114 288.1 289.3 287.7 287.7 -2.2 2 2,865 +0
Dec02 020114 288.7 289.6 288.1 288.1 -2.2 85 12,071 +36
Total Volume and Open Interest 47,730 129,744 +1,779
Silver(CMX)
Mar02 020114 463.0 463.0 451.0 451.5 -18.3 7,817 44,058 +924
May02 020114 461.0 462.0 451.0 451.7 -17.9 706 9,419 +621
Jul02 020114 461.0 464.0 451.0 451.9 -17.5 88 7,864 +17
Sep02 020114 465.0 465.0 452.2 452.2 -17.2 0 1,470 +41
Dec02 020114 465.0 465.5 452.3 452.3 -17.2 269 5,994 +55
Total Volume and Open Interest 8,925 71,473 +1,592
Platinum(NYM)
Jan02 020114 485.0 485.0 480.2 480.2 -3.2 14 112 -3
Apr02 020114 480.0 483.0 475.0 475.7 -4.7 438 6,598 +190
Jul02 020114 470.0 470.0 468.7 468.7 -4.7 0 83 +0
Oct02 020114 465.7 465.7 465.7 465.7 -4.7 0 38 +0
Total Volume and Open Interest 452 6,831 +187
Palladium(NYME)
Mar02 020114 434.00 435.50 429.00 429.90 -3.45 20 1,225 +11
Jun02 020114 436.00 436.00 429.90 429.90 -3.45 0 20 +0
Sep02 020114 427.90 427.90 427.90 427.90 -3.45 2 12 +2
Total Volume and Open Interest 22 1,257 +13
Copper(CMX)
Mar02 020114 71.00 71.40 70.20 70.80 -0.05 6,654 34,980 -582
May02 020114 71.50 71.50 70.90 71.30 -0.05 907 5,616 +59
Jul02 020114 72.10 72.20 71.65 71.85 -0.05 70 6,616 -14
Sep02 020114 72.40 72.55 72.00 72.40 -0.05 166 6,456 +44
Dec02 020114 73.20 73.25 73.20 73.20 -0.05 366 5,946 +69
Total Volume and Open Interest 8,526 70,358 -369
DJIA Index(CBOT)
Mar02 020114 9968 9975 9879 9895 -93 16,380 22,126 -150
Jun02 020114 9965 9965 9885 9898 -94 165 514 +88
Sep02 020114 9911 9911 9911 9911 -96 0 75 +0
Dec02 020114 9934 9934 9934 9934 -97 0 110 +0
Total Volume and Open Interest 16,545 22,825 -62
S & P 500(CME)
Mar02 020114 1143.50 1146.30 1137.50 1140.30 -7.50 67,735 463,428 -3,856
Jun02 020114 1145.50 1145.50 1139.50 1142.00 -7.70 11,848 17,752 +5,025
Sep02 020114 1144.40 1144.40 1144.40 1144.40 -7.80 64 8,137 -33
Dec02 020114 1148.90 1148.90 1148.90 1148.90 -7.80 11 318 +10
Total Volume and Open Interest 79,661 489,779 +1,148
S & P 500 E-Mini(Globex)
Mar02 020114 1147.50 1148.00 1137.50 1140.25 -7.50 210,448 78,140 -565
Jun02 020114 1142.00 1142.00 1142.00 1142.00 -7.75 0 6 +0
Total Volume and Open Interest 210,448 78,146 -565
NASDAQ 100(CME)
Mar02 020114 1632.00 1639.00 1598.00 1609.00 -37.50 15,325 49,578 -1,473
Jun02 020114 1617.00 1617.00 1617.00 1617.00 -37.50 0 6 +0
Sep02 020114 1625.00 1625.00 1625.00 1625.00 -37.50      
Total Volume and Open Interest 15,325 49,584 -1,473
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020114 1642.0 1648.5 1598.5 1609.0 -37.5 168,092 73,113 +3,544
Jun02 020114 1617.0 1617.0 1617.0 1617.0 -37.5 1 5 +0
Total Volume and Open Interest 168,093 73,118 +3,544
NYSE Composite(NYBOT)
Mar02 020114 581.00 582.75 578.75 579.50 -3.50 474 3,488 +122
Jun02 020114 579.70 579.70 579.70 579.70 -3.50 0 420 +0
Sep02 020114 579.90 579.90 579.90 579.90 -3.50 0 200 +0
Total Volume and Open Interest 474 4,108 +122
S & P Midcap 400(CME)
Mar02 020114 507.50 509.00 500.50 500.85 -7.65 1,046 13,638 +7
Jun02 020114 501.85 501.85 501.85 501.85 -7.65      
Sep02 020114 505.85 505.85 505.85 505.85 -7.65      
Total Volume and Open Interest 1,046 13,638 +7
Russell 2000(CME)
Mar02 020114 489.00 490.00 482.00 482.70 -9.30 1,938 27,588 +33
Jun02 020114 483.70 483.70 483.70 483.70 -9.30 0 5 +0
Sep02 020114 485.70 485.70 485.70 485.70 -9.30      
Total Volume and Open Interest 1,938 27,593 +33
Value Line(KCBT)
Mar02 020114 1250.00 1250.00 1233.75 1233.75 -20.25 51 281 -5
Total Volume and Open Interest 51 281 -5
Nikkei 225(CME)
Mar02 020114 10320 10370 10280 10300 -125 746 14,271 -170
Jun02 020114 10300 10300 10300 10300 -125 0 34 +0
Total Volume and Open Interest 746 14,306 -170
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 020114 4539.0 4541.0 4432.5 4447.0 -82.0 44,739 446,273 +4,267
Feb02 020114 4471.0 4471.0 4471.0 4471.0 -103.0 75 10,876 +45
Mar02 020114 4555.0 4560.0 4475.5 4482.0 -103.5 410 100,416 +167
Total Volume and Open Interest 45,343 604,799 +4,497
DAX Index(EUREX)
Mar02 020114 5219.0 5220.0 5082.5 5097.0 -150.0 49,438 124,723 -24
Jun02 020114 5263.0 5263.0 5142.0 5142.0 -151.5 193 6,364 +64
Sep02 020114 5233.0 5233.0 5185.0 5185.0 -152.5 0 843 +0
Total Volume and Open Interest 49,631 131,930 +40
FT-SE 100(LIFFE)
Mar02 020114 5170.00 5175.00 5085.00 5118.00 -76.00 35,915 356,181 +1,978
Jun02 020114 5157.00 5186.00 5120.50 5131.00 -76.50 578 27,133 +520
Sep02 020114 5194.00 5204.00 5151.00 5151.00 -79.00 3 2,987 +3
Total Volume and Open Interest 36,496 386,301 +2,501
SPI 200(SFE)
Mar02 020114 3416.0 3424.0 3405.0 3422.0 -4.0 5,472 125,672 -2,856
Jun02 020114 3425.0 3433.0 3419.0 3433.0 -3.0 22 1,897 -104
Sep02 020114 3447.0 3447.0 3447.0 3447.0 -3.0 0 460 +0
Total Volume and Open Interest 5,494 128,075 -2,960
GSCI(CME)
Jan02 020114 166.45 167.30 164.40 165.30 -2.75 3,372 10,020 -2,874
Feb02 020114 169.40 169.50 166.90 168.10 -2.95 3,364 11,945 +3,219
Mar02 020114 170.50 170.50 170.50 170.50 -3.50 0 1 +0
Total Volume and Open Interest 6,736 21,966 +345
Bridge CRB Index(NYBOT)
Feb02 020114 194.50 194.50 192.60 192.90 -1.85 30 259 +14
Apr02 020114 194.75 194.75 193.00 193.30 -2.45 8 116 +2
Jun02 020114 195.30 195.30 195.30 195.30 -2.45 0 11 +0
Total Volume and Open Interest 48 433 +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

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