MRCI Logo
MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Tue January 15, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020115 446.00 450.25 444.25 446.00 -0.75 51,634 70,406 -1,173
May02 020115 451.00 454.50 448.50 450.50 -0.75 9,997 40,636 +676
Jul02 020115 455.00 459.00 453.50 455.00 -1.25 6,549 28,881 +356
Aug02 020115 456.50 458.50 454.00 454.00 -1.50 142 2,231 +17
Sep02 020115 453.00 457.00 453.00 454.50 +0.50 40 571 -2
Nov02 020115 456.00 460.50 455.75 457.75 +0.75 1,470 10,260 +46
Jan03 020115 463.00 465.50 462.00 463.50 +1.50 1 27 +1
Total Volume and Open Interest 70,451 153,118 -361
Soybean Meal(CBOT)
Mar02 020115 157.50 159.20 157.00 157.90 -0.30 32,010 44,702 +464
May02 020115 153.30 155.00 152.80 153.90 +0.30 7,553 32,320 -616
Jul02 020115 153.00 154.80 152.50 153.40 +0.30 7,065 32,599 -370
Aug02 020115 152.30 154.70 152.00 152.70 +0.10 1,162 8,940 +296
Sep02 020115 151.00 153.50 151.00 152.50 +0.80 572 8,068 +128
Oct02 020115 149.80 152.00 149.60 150.20 +0.20 334 4,768 -161
Dec02 020115 150.50 153.30 150.50 152.30 +1.10 3,702 10,690 +654
Jan03 020115 153.50 153.50 152.40 152.40 +1.40 0 366 +0
Total Volume and Open Interest 53,662 142,652 -435
Soybean Oil(CBOT)
Mar02 020115 15.75 15.77 15.52 15.58 -0.13 17,167 61,396 +1,641
May02 020115 15.93 15.98 15.73 15.80 -0.13 5,316 32,694 -192
Jul02 020115 16.20 16.20 15.96 15.98 -0.19 1,180 23,316 +128
Aug02 020115 16.31 16.32 16.07 16.07 -0.19 68 7,043 -5
Sep02 020115 16.45 16.45 16.17 16.17 -0.18 68 3,825 +19
Oct02 020115 16.48 16.48 16.29 16.29 -0.17 24 2,214 +24
Dec02 020115 16.73 16.73 16.52 16.55 -0.20 718 7,070 +76
Jan03 020115 16.85 16.85 16.75 16.75 -0.15 0 190 +0
Total Volume and Open Interest 25,541 140,618 +1,398
Canola(WCE)
Jan02 020115 345.0 345.0 341.0 341.0 -6.0 5 106 -5
Mar02 020115 344.0 344.0 341.0 341.2 -3.6 6,245 28,512 +1
May02 020115 342.2 343.1 341.0 341.2 -2.7 1,135 11,780 +420
Jul02 020115 341.5 342.5 340.5 340.7 -2.4 536 7,585 -165
Sep02 020115 328.8 328.8 328.8 328.8 -1.7 0 2 +0
Total Volume and Open Interest 8,377 55,816 +443
Corn(CBOT)
Mar02 020115 210.00 214.00 210.00 212.75 +1.75 39,106 255,712 -392
May02 020115 217.00 220.50 217.00 219.75 +1.75 5,867 78,952 +1,298
Jul02 020115 223.75 227.25 223.50 226.25 +1.75 3,878 57,349 +505
Sep02 020115 229.75 232.25 229.75 231.75 +2.00 526 17,536 +336
Dec02 020115 238.00 240.75 237.75 240.25 +1.75 3,367 45,006 +1,110
Mar03 020115 246.00 248.50 246.00 248.25 +2.00 637 3,353 +270
Total Volume and Open Interest 54,094 461,965 +3,417
Wheat(CBOT)
Mar02 020115 305.00 306.50 301.50 302.00 -4.75 24,052 85,393 -731
May02 020115 303.50 304.50 300.50 301.25 -4.00 3,380 10,231 -811
Jul02 020115 302.00 302.50 300.00 300.25 -3.50 6,432 20,906 +51
Sep02 020115 304.00 305.50 303.25 303.75 -2.25 156 3,182 -31
Dec02 020115 314.00 314.50 312.50 314.00 -2.00 1,269 4,856 +230
Total Volume and Open Interest 35,360 124,813 -1,277
Wheat(KCBT)
Mar02 020115 293.50 295.00 292.00 292.75 -1.75 6,731 47,531 +327
May02 020115 298.50 300.50 298.00 298.75 -0.75 1,694 10,601 +296
Jul02 020115 305.00 306.50 303.75 305.00 -0.75 1,016 11,859 +335
Sep02 020115 312.50 313.00 312.00 312.50 -0.50 5 2,110 +0
Dec02 020115 321.00 323.50 321.00 322.50 unch 466 3,510 +182
Total Volume and Open Interest 9,962 75,662 +1,190
Wheat(MGE)
Mar02 020115 306.00 306.25 304.00 305.50 -1.50 3,462 16,033 -1,157
May02 020115 313.50 314.00 311.50 313.50 -1.00 959 3,533 +11
Jul02 020115 320.00 320.25 318.50 319.50 -1.25 382 2,425 +155
Sep02 020115 325.00 325.75 324.50 325.75 -1.25 4 1,043 +1
Dec02 020115 334.00 334.50 333.50 334.50 -1.50 85 724 +12
Total Volume and Open Interest 4,902 23,798 -968
Oats(CBOT)
Mar02 020115 190.00 194.75 189.50 189.75 -0.75 694 6,688 -45
May02 020115 175.25 180.50 174.50 174.50 -1.50 161 2,826 +24
Jul02 020115 161.00 161.00 159.00 159.00 +0.50 94 1,442 +53
Sep02 020115 141.00 141.00 140.00 140.00 +1.00 4 42 +2
Total Volume and Open Interest 996 12,488 +56
Rough Rice(CBOT)
Jan02 020115 3.70 3.70 3.70 3.70 unch 3 49 -3
Mar02 020115 3.80 3.88 3.78 3.84 unch 393 4,348 +26
May02 020115 4.02 4.10 4.02 4.05 +0.02 111 986 -12
Jul02 020115 4.26 4.26 4.26 4.26 +0.02 82 531 -4
Total Volume and Open Interest 624 6,309 +30
Live Cattle(CME)
Feb02 020115 71.050 71.750 70.975 71.650 +0.975 9,300 38,387 -123
Apr02 020115 74.200 74.875 74.200 74.650 +0.575 4,502 28,156 +1,366
Jun02 020115 70.350 70.625 70.275 70.475 +0.200 2,812 15,262 +372
Aug02 020115 70.300 70.550 70.250 70.500 +0.275 1,137 9,724 +382
Oct02 020115 72.200 72.600 72.200 72.575 +0.350 585 2,898 +370
Dec02 020115 72.500 72.800 72.500 72.700 +0.200 50 928 +5
Total Volume and Open Interest 18,386 95,378 +2,372
Feeder Cattle(CME)
Jan02 020115 84.000 84.250 83.800 84.000 -0.025 1,325 3,141 -387
Mar02 020115 84.250 84.700 84.150 84.325 +0.250 1,838 6,956 +215
Apr02 020115 83.800 84.100 83.750 83.775 +0.275 386 2,545 +16
May02 020115 83.600 84.025 83.600 83.725 +0.275 332 2,129 +149
Aug02 020115 84.750 85.050 84.750 84.900 +0.150 126 963 +30
Sep02 020115 84.750 84.850 84.750 84.850 +0.250 29 141 +15
Oct02 020115 84.800 84.800 84.800 84.800 +0.300 1 91 +1
Total Volume and Open Interest 4,043 16,004 +43
Lean Hogs(CME)
Feb02 020115 55.800 56.550 55.650 56.225 +0.975 3,636 10,978 -617
Apr02 020115 60.800 61.400 60.750 61.325 +0.750 2,193 9,797 +502
May02 020115 65.650 65.950 65.600 65.875 +0.475 63 1,550 +14
Jun02 020115 65.650 66.350 65.650 66.300 +0.700 233 2,610 -2
Jul02 020115 62.550 62.975 62.550 62.975 +0.375 37 1,021 +7
Aug02 020115 60.600 60.850 60.300 60.850 +0.300 37 635 +24
Oct02 020115 52.300 52.400 52.275 52.300 +0.050 12 527 +5
Dec02 020115 50.600 50.600 50.600 50.600 +0.075 4 273 -3
Total Volume and Open Interest 6,219 27,395 -67
Pork Bellies(CME)
Feb02 020115 74.350 75.200 73.700 74.550 +0.500 671 1,732 -132
Mar02 020115 74.700 75.500 74.300 74.850 +0.600 83 402 +31
May02 020115 76.300 76.750 76.050 76.050 +0.450 15 278 +7
Jul02 020115 76.800 77.250 76.800 76.825 +1.025 8 56 +5
Aug02 020115 75.300 75.300 75.300 75.300 unch 0 13 +0
Total Volume and Open Interest 777 2,481 -89
Cocoa(NYBOT)
Mar02 020115 1290 1320 1260 1308 +7 7,107 31,456 -2,333
May02 020115 1282 1305 1254 1298 +4 1,167 16,137 +232
Jul02 020115 1267 1284 1238 1284 +5 418 11,252 +161
Sep02 020115 1240 1264 1230 1264 +5 356 6,580 +59
Dec02 020115 1187 1204 1170 1204 +7 156 10,105 +16
Mar03 020115 1140 1153 1130 1153 +5 323 9,587 +199
May03 020115 1125 1148 1115 1148 +14 29 3,195 +8
Total Volume and Open Interest 9,941 96,972 -1,302
Coffee "C"(NYBOT)
Mar02 020115 50.75 51.60 49.50 50.25 -0.15 6,340 32,239 -475
May02 020115 53.00 53.50 51.50 52.40 -0.15 1,664 10,088 +349
Jul02 020115 55.00 55.40 54.00 54.60 -0.05 387 6,189 +201
Sep02 020115 57.00 57.35 55.80 56.45 unch 485 4,114 -15
Dec02 020115 59.40 59.60 58.75 58.75 +0.05 81 3,591 +40
Mar03 020115 61.70 61.80 60.75 61.35 +0.05 21 1,267 -1
Total Volume and Open Interest 8,978 57,531 +99
Orange Juice(NYBOT)
Mar02 020115 89.00 89.50 88.00 88.75 -1.10 678 11,744 +108
May02 020115 90.25 90.50 89.30 89.95 -0.90 24 1,621 -14
Jul02 020115 91.00 91.25 90.95 90.95 -1.10 0 246 +2
Sep02 020115 91.60 91.60 91.30 91.30 -1.10 0 146 +0
Nov02 020115 91.65 91.65 91.65 91.65 -1.10 0 1,401 +0
Total Volume and Open Interest 702 15,270 +96
Sugar #11(NYBOT)
Mar02 020115 7.62 7.84 7.58 7.83 +0.21 12,932 81,584 -1,715
May02 020115 6.89 7.02 6.84 7.01 +0.13 2,294 31,594 +12
Jul02 020115 6.36 6.41 6.30 6.41 +0.07 1,903 31,998 +166
Oct02 020115 6.31 6.38 6.28 6.37 +0.07 624 20,611 +63
Mar03 020115 6.47 6.55 6.46 6.54 +0.07 207 8,646 -53
Total Volume and Open Interest 18,054 183,061 -1,491
London Cocoa(LCE)
Mar02 020115 965 981 944 981 +14 5,398 54,409 -1,267
May02 020115 975 992 955 990 +14 2,252 34,202 -55
Jul02 020115 983 1000 966 1000 +14 1,201 32,446 +368
Sep02 020115 976 994 961 993 +16 176 14,179 +10
Dec02 020115 930 944 916 943 +16 135 9,867 +65
Mar03 020115 897 900 881 900 +4 506 11,579 +306
May03 020115 890 900 884 900 +4 66 976 +12
Total Volume and Open Interest 9,737 157,815 -561
London Coffee(LCE)
Jan02 020115 370.00 372.00 368.00 370.00 unch 54 1,663 -8
Mar02 020115 381.00 387.00 380.00 386.00 +2.00 1,927 45,217 -524
May02 020115 393.00 399.00 393.00 397.00 unch 715 24,804 +237
Jul02 020115 410.00 413.00 407.00 411.00 +1.00 82 19,368 +71
Sep02 020115 423.00 427.00 422.00 424.00 unch 339 14,376 +12
Nov02 020115 433.00 439.00 433.00 435.00 unch 46 6,391 +23
Total Volume and Open Interest 3,190 112,712 -162
London Sugar(LCE)
Mar02 020115 247.00 253.60 246.70 253.20 +7.10 1,586 19,429 -165
May02 020115 230.10 234.50 230.10 233.70 +4.20 598 10,565 -351
Aug02 020115 210.60 213.00 210.50 212.80 +2.20 177 12,008 -2
Oct02 020115 193.60 196.10 193.00 195.70 +2.60 18 6,060 +5
Dec02 020115 190.00 192.00 190.00 191.60 +2.60 71 1,749 +4
Total Volume and Open Interest 2,480 51,301 -509
Cotton(NYBOT)
Mar02 020115 36.60 37.40 36.30 37.34 +0.69 3,302 29,378 -74
May02 020115 37.90 38.90 37.80 38.84 +0.69 379 12,371 +5
Jul02 020115 39.30 40.30 39.30 40.23 +0.66 269 10,956 -11
Oct02 020115 41.50 42.15 41.50 42.15 +0.65 33 451 +27
Dec02 020115 42.55 43.35 42.50 43.31 +0.58 349 7,498 +24
Mar03 020115 44.25 44.85 44.25 44.85 +0.55 0 1,037 +0
Total Volume and Open Interest 4,332 63,360 -29
Lumber(CME)
Jan02 020115 233.0 240.0 232.5 240.0 +6.5 139 89 -89
Mar02 020115 246.0 258.5 246.0 255.6 +6.6 548 1,656 +111
May02 020115 259.2 265.4 258.0 263.5 +3.1 135 349 +70
Jul02 020115 268.1 272.3 268.1 271.5 +1.5 23 49 +9
Total Volume and Open Interest 847 2,146 +101
Crude Oil(NYM)
Feb02 020115 18.90 19.43 18.85 18.90 +0.01 89,429 86,569 -11,360
Mar02 020115 19.48 19.85 19.38 19.44 +0.03 68,834 94,283 +7,434
Apr02 020115 19.78 20.12 19.65 19.74 unch 20,419 46,207 +495
May02 020115 20.00 20.33 19.91 19.91 unch 11,033 28,027 +3,919
Jun02 020115 20.13 20.38 20.03 20.03 unch 8,541 32,201 +1,251
Jul02 020115 20.06 20.37 20.05 20.05 -0.01 1,673 15,390 +425
Aug02 020115 20.27 20.36 20.07 20.07 -0.02 321 14,566 -44
Sep02 020115 20.20 20.30 20.10 20.10 -0.02 1,373 13,920 +124
Oct02 020115 20.13 20.13 20.13 20.13 -0.02 313 10,801 -257
Nov02 020115 20.40 20.40 20.15 20.15 -0.03 310 8,434 -141
Total Volume and Open Interest 210,758 457,301 +3,299
Heating Oil(NYM)
Feb02 020115 52.25 53.40 51.90 52.07 +0.41 25,378 36,066 +38
Mar02 020115 53.10 53.75 52.60 52.68 +0.18 16,200 37,492 +1,685
Apr02 020115 53.10 53.70 52.80 52.93 +0.03 5,014 22,872 -319
May02 020115 53.20 54.10 53.00 53.03 -0.02 3,230 10,121 +615
Jun02 020115 53.80 54.50 53.48 53.48 -0.07 2,845 14,837 +166
Jul02 020115 54.70 55.10 54.03 54.03 -0.12 701 6,971 +28
Aug02 020115 55.85 56.00 54.73 54.73 -0.17 475 6,691 +105
Sep02 020115 56.60 56.80 55.58 55.58 -0.17 531 6,097 +205
Oct02 020115 57.15 57.15 56.48 56.48 -0.17 266 3,246 +135
Nov02 020115 57.95 58.05 57.28 57.28 -0.17 80 3,495 +26
Total Volume and Open Interest 56,067 164,978 +3,459
Unleaded Gas(NYM)
Feb02 020115 55.00 56.40 54.80 55.20 +0.15 23,952 32,927 -205
Mar02 020115 56.50 57.70 56.30 56.65 +0.08 13,997 27,110 +2,623
Apr02 020115 63.30 64.40 63.30 63.50 +0.05 4,516 23,175 +1,000
May02 020115 64.00 64.75 64.00 64.17 -0.03 3,632 15,899 -506
Jun02 020115 64.45 65.10 64.25 64.35 -0.10 2,788 12,014 +523
Jul02 020115 64.25 64.25 63.83 63.83 -0.22 992 9,561 +59
Aug02 020115 63.20 63.20 62.68 62.68 -0.32 925 9,686 +202
Sep02 020115 60.93 60.93 60.93 60.93 -0.42 445 9,086 +5
Total Volume and Open Interest 51,387 140,826 +3,839
Natural Gas(NYM)
Feb02 020115 2.290 2.320 2.260 2.291 +0.041 54,794 64,709 -78
Mar02 020115 2.285 2.295 2.250 2.273 +0.033 19,692 52,457 +804
Apr02 020115 2.315 2.325 2.280 2.303 +0.026 8,648 38,126 -1,689
May02 020115 2.370 2.385 2.355 2.368 +0.020 5,254 29,262 -132
Jun02 020115 2.430 2.450 2.420 2.428 +0.015 2,045 26,252 +623
Jul02 020115 2.495 2.525 2.485 2.493 +0.010 1,386 20,813 +211
Aug02 020115 2.540 2.565 2.530 2.538 +0.010 965 16,980 +95
Sep02 020115 2.545 2.565 2.520 2.536 +0.004 954 16,308 -222
Total Volume and Open Interest 104,555 456,921 -986
Brent Crude Oil(IPE)
Feb02 020115 19.88 20.10 19.67 19.70 -0.08 18,971 29,924 -8,120
Mar02 020115 19.10 19.40 18.93 18.98 +0.05 46,477 68,588 +1,973
Apr02 020115 19.15 19.50 19.08 19.16 +0.08 14,823 42,706 +3,932
May02 020115 19.30 19.54 19.13 19.22 +0.10 7,400 20,499 +2,689
Jun02 020115 19.27 19.54 19.15 19.23 +0.10 5,907 30,106 +1,748
Jul02 020115 19.30 19.46 19.25 19.25 +0.08 1,556 11,149 +904
Aug02 020115 19.33 19.33 19.27 19.27 +0.06 644 6,688 -158
Sep02 020115 19.38 19.38 19.30 19.31 +0.06 255 5,867 -255
Total Volume and Open Interest 98,737 265,032 +3,808
Gas Oil(IPE)
Feb02 020115 159.00 161.50 158.50 161.00 +2.50 15,117 43,546 -2,691
Mar02 020115 161.00 163.25 160.50 162.75 +2.00 9,807 21,465 +3,133
Apr02 020115 163.50 164.75 162.50 164.25 +1.50 1,976 11,158 +1,094
May02 020115 165.25 166.25 164.75 166.00 +1.25 777 6,774 +201
Jun02 020115 167.00 168.00 166.75 167.75 +1.00 1,126 19,229 +436
Jul02 020115 169.50 169.75 169.50 169.75 +1.25 10 3,184 +10
Aug02 020115 170.50 171.50 170.50 171.50 +1.25 10 3,245 -10
Sep02 020115 173.25 173.25 173.25 173.25 +1.25 0 3,731 +0
Total Volume and Open Interest 31,582 149,869 +3,165
US Dollar Index(NYBOT)
Mar02 020115 117.04 117.75 116.92 117.70 +0.84 261 4,736 +12
Jun02 020115 118.10 118.25 118.10 118.25 +0.85 41 2,079 +35
Sep02 020115 118.80 118.80 118.80 118.80 +0.86 0 2 +0
Total Volume and Open Interest 306 6,819 +49
Australian Dollar(IMM)
Mar02 020115 51.71 51.80 51.55 51.65 +0.18 1,845 22,191 -343
Jun02 020115 51.39 51.39 51.37 51.37 +0.18 29 450 -21
Sep02 020115 51.09 51.09 51.09 51.09 +0.18      
Total Volume and Open Interest 1,874 22,661 -364
British Pound(IMM)
Mar02 020115 144.02 144.18 143.36 143.44 -0.96 3,329 25,100 +951
Jun02 020115 143.34 143.34 142.58 142.60 -0.98 0 65 +0
Sep02 020115 141.76 141.76 141.76 141.76 -1.00      
Total Volume and Open Interest 3,329 25,165 +951
Canadian Dollar(IMM)
Mar02 020115 62.77 63.00 62.71 62.93 +0.26 3,977 62,248 +696
Jun02 020115 62.78 63.00 62.70 62.93 +0.23 160 3,369 +46
Sep02 020115 62.88 62.96 62.74 62.96 +0.21 17 1,012 +2
Dec02 020115 62.90 63.00 62.88 63.00 +0.19 8 723 +5
Total Volume and Open Interest 4,162 67,358 +749
Japanese Yen(IMM)
Mar02 020115 76.50 76.62 76.36 76.39 +0.34 8,147 114,542 -262
Jun02 020115 76.85 76.89 76.72 76.72 +0.34 6 20,640 +3
Sep02 020115 77.10 77.10 77.10 77.10 +0.34 0 31 +0
Total Volume and Open Interest 8,153 135,621 -259
Swiss Franc(IMM)
Mar02 020115 60.30 60.34 59.87 59.89 -0.49 2,794 29,504 +683
Jun02 020115 60.18 60.18 59.92 59.92 -0.49 1 126 +0
Sep02 020115 59.98 59.98 59.98 59.98 -0.49      
Total Volume and Open Interest 2,795 29,663 +683
EuroFX(IMM)
Mar02 020115 88.95 89.00 88.16 88.18 -0.99 10,695 97,884 +2,104
Jun02 020115 88.58 88.58 87.84 87.84 -1.00 12 757 +41
Sep02 020115 87.58 87.58 87.58 87.58 -1.01 0 51 +0
Total Volume and Open Interest 10,745 98,747 +2,145
Mexican Peso(IMM)
Mar02 020115 10735.0 10820.0 10720.0 10735.0 +15.0 3,684 23,735 -770
Jun02 020115 10610.0 10610.0 10550.0 10550.0 +15.0 30 529 +22
Total Volume and Open Interest 3,726 24,614 -748
30-Year T-Bonds(CBOT)
Mar02 020115 103~08 104~09 103~03 103~29 +0~20 189,368 416,223 -9,314
Jun02 020115 102~01 103~00 101~30 102~22 +0~20 290 34,099 -59
Sep02 020115 101~18 101~18 101~18 101~18 +0~20 0 52 +0
Total Volume and Open Interest 189,658 450,413 -9,373
Municipal Bonds(CBOT)
Mar02 020115 104~22 105~05 104~17 105~01 +0~11 1,154 7,518 -25
Jun02 020115 104~03 104~03 104~03 104~03 +0~11      
Total Volume and Open Interest 1,154 7,518 -25
10-Year T-Notes(CBOT)
Mar02 020115 106~185 107~055 106~155 107~005 +0~095 255,055 532,528 -2,414
Jun02 020115 105~230 105~260 105~065 105~225 +0~095 7,254 25,710 +4,309
Total Volume and Open Interest 262,309 558,238 +1,895
5-Year T-Notes(CBOT)
Mar02 020115 106~270 107~020 106~210 106~310 +0~015 72,118 492,447 +2,889
Jun02 020115 106~055 106~055 106~055 106~055 +0~020 4,521 4,867 +3,884
Total Volume and Open Interest 76,639 497,314 +6,773
2 Year T-Notes(CBOT)
Mar02 020115 105~020 105~025 105~004 105~024 -0~002 8,328 79,842 +2,258
Total Volume and Open Interest 8,328 79,842 +2,258
3-Mth T-Bills(IMM)
Mar02 020115 98.44 98.44 98.43 98.43 +0.01 5 516 +3
Total Volume and Open Interest 5 516 +3
Eurodollars(IMM)
Mar02 020115 98.230 98.235 98.200 98.225 unch 148,999 722,925 +7,267
Jun02 020115 97.940 97.990 97.920 97.970 +0.015 157,014 638,825 +14,092
Sep02 020115 97.495 97.525 97.465 97.515 unch 180,887 583,678 -14,268
Dec02 020115 96.910 96.940 96.865 96.925 -0.010 134,135 630,273 -3,158
Mar03 020115 96.255 96.285 96.195 96.275 -0.015 86,276 377,965 +2,424
Jun03 020115 95.635 95.675 95.570 95.665 -0.015 52,066 246,026 +3,967
Sep03 020115 95.200 95.230 95.125 95.220 -0.015 37,513 222,242 +6,038
Dec03 020115 94.830 94.880 94.765 94.860 -0.005 26,328 153,789 +2,598
Mar04 020115 94.610 94.665 94.555 94.645 unch 13,405 124,185 +1,837
Jun04 020115 94.390 94.480 94.370 94.465 +0.005 11,772 111,246 +1,467
Sep04 020115 94.270 94.330 94.220 94.310 +0.010 9,785 98,274 +1,978
Dec04 020115 94.070 94.130 94.025 94.120 +0.015 8,891 66,285 +2,177
Total Volume and Open Interest 913,786 4,550,944 -12,142
3-Mth Euro-Yen(IMM)
Mar02 020115 99.87 99.87 99.87 99.87 +0.01 217 11,413 -301
Jun02 020115 99.88 99.88 99.88 99.88 +0.01 15 11,444 -295
Sep02 020115 99.86 99.86 99.86 99.86 unch 6 2,884 +0
Dec02 020115 99.84 99.84 99.84 99.84 unch 2 1,425 +0
Mar03 020115 99.80 99.80 99.80 99.80 unch 0 1,749 +0
Jun03 020115 99.78 99.78 99.78 99.78 unch 5 1,158 -34
Sep03 020115 99.72 99.72 99.71 99.71 -0.01 0 617 -34
Dec03 020115 99.64 99.64 99.64 99.64 -0.01 0 238 +0
Mar04 020115 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020115 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 245 31,539 -664
3-Mth Euro-Yen(SIMEX)
Mar02 020115 99.86 99.86 99.86 99.86 +0.00 42 77,575 +41
Jun02 020115 99.88 99.88 99.88 99.88 unch 22 76,229 -34
Sep02 020115 99.86 99.86 99.86 99.86 0.00 122 28,022 +139
Dec02 020115 99.83 99.83 99.83 99.83 0.00 6 15,494 -17
Mar03 020115 99.79 99.79 99.79 99.79 0.00 0 22,059 +0
Jun03 020115 99.78 99.78 99.78 99.78 0.00 0 22,867 +31
Sep03 020115 99.72 99.72 99.72 99.72 unch 0 13,189 +0
Dec03 020115 99.65 99.65 99.65 99.65 unch 0 3,792 +0
Total Volume and Open Interest 192 274,195 +160
German Euro-Bund(EUREX)
Mar02 020115 108.81 109.02 108.65 108.98 +0.03 825,889 622,823 +13,394
Jun02 020115 108.05 108.26 108.05 108.26 +0.05 3,929 7,785 +429
Sep02 020115 107.38 107.38 107.38 107.38 +0.08 1,966 718 -44
Total Volume and Open Interest 831,784 631,326 +13,779
German Euro-Bobl(EUREX)
Mar02 020115 106.97 107.03 106.78 107.02 -0.06 391,524 367,773 -3,941
Jun02 020115 106.06 106.25 106.06 106.25 -0.06 947 3,248 +710
Sep02 020115 105.94 105.94 105.94 105.94 -0.06      
Total Volume and Open Interest 392,471 371,021 -3,231
Long Gilt(LIFFE)
Mar02 020115 114~30 115~10 114~24 114~31 +0~01 25,477 73,921 -691
Jun02 020115 114~03 114~03 114~03 114~03 +0~01 0 50 +0
Total Volume and Open Interest 25,477 73,971 -691
3-Mth Short Sterling(LIFFE)
Mar02 020115 95.86 95.88 95.84 95.87 unch 29,420 0 +0
Jun02 020115 95.53 95.57 95.49 95.54 unch 36,026 0 +0
Sep02 020115 95.12 95.19 95.09 95.15 unch 39,915 0 +0
Total Volume and Open Interest 164,706    
3-Mth Euribor(LIFFE)
Mar02 020115 96.740 96.745 96.705 96.715 -0.035 115,195 544,530 -5,175
Jun02 020115 96.700 96.715 96.655 96.680 -0.040 124,562 424,232 -21,860
Sep02 020115 96.505 96.515 96.455 96.480 -0.055 92,557 288,305 +6,400
Total Volume and Open Interest 444,011 1,890,293 -16,043
3-Mth Aus T-Bills(SFE)
Mar02 020115 95.96 95.96 95.90 95.92 -0.04 41,774 171,915 +31,665
Jun02 020115 95.91 95.91 95.85 95.85 -0.07 16,083 87,638 +13,249
Sep02 020115 95.69 95.70 95.64 95.64 -0.08 5,009 36,705 +4,111
Dec02 020115 95.37 95.37 95.31 95.32 -0.08 986 24,784 +1,039
Mar03 020115 95.02 95.02 94.97 94.97 -0.09 200 12,877 +70
Jun03 020115 94.70 94.70 94.66 94.66 -0.07 95 9,496 +45
Sep03 020115 94.46 94.46 94.43 94.43 -0.06 305 9,421 +245
Dec03 020115 94.31 94.31 94.28 94.28 -0.05 635 5,102 +353
Mar04 020115 94.23 94.25 94.20 94.20 -0.05 285 2,955 +178
Jun04 020115 94.20 94.20 94.15 94.15 -0.05 125 1,665 +125
Total Volume and Open Interest 65,662 365,181 +51,244
10-Year Aus T-Bonds(SFE)
Mar02 020115 94.36 94.36 94.28 94.29 -0.07 2,366 150,973 +10,648
Jun02 020115 94.29 94.29 94.29 94.29 -0.07      
Total Volume and Open Interest 21,975 140,325 +12,995
3-Year Aus T-Bonds(SFE)
Mar02 020115 95.05 95.05 94.98 95.00 -0.07 56,689 318,326 +24,659
Jun02 020115 95.00 95.00 95.00 95.00 -0.07      
Total Volume and Open Interest 56,689 318,326 +24,659
Gold(CMX)
Feb02 020115 284.3 285.3 283.0 284.7 -1.0 16,924 67,428 -2,609
Apr02 020115 284.6 286.0 284.0 285.4 -1.0 5,349 18,664 +3,152
Jun02 020115 284.7 286.6 284.4 285.8 -1.0 196 10,816 -4
Aug02 020115 286.2 286.2 286.2 286.2 -1.1 7 3,173 -9
Oct02 020115 286.6 286.6 286.6 286.6 -1.1 9 2,864 -1
Dec02 020115 286.2 288.0 286.0 287.0 -1.1 637 12,231 +160
Total Volume and Open Interest 23,143 130,451 +707
Silver(CMX)
Mar02 020115 449.0 458.0 448.0 455.5 +4.0 11,789 43,492 -566
May02 020115 449.5 458.5 448.0 455.5 +3.8 353 9,457 +38
Jul02 020115 447.5 459.0 447.5 455.9 +4.0 175 7,915 +51
Sep02 020115 456.2 456.2 456.2 456.2 +4.0 2 1,470 +0
Dec02 020115 452.5 460.0 449.0 456.3 +4.0 145 6,061 +67
Total Volume and Open Interest 12,521 71,088 -385
Platinum(NYM)
Jan02 020115 477.3 477.3 477.3 477.3 -2.9 10 102 -10
Apr02 020115 472.5 475.0 469.0 472.8 -2.9 480 6,609 +11
Jul02 020115 463.0 465.3 463.0 465.3 -3.4 7 90 +7
Oct02 020115 462.3 462.3 462.3 462.3 -3.4 0 38 +0
Total Volume and Open Interest 497 6,839 +8
Palladium(NYME)
Mar02 020115 420.00 420.00 405.00 414.00 -15.90 57 1,222 -3
Jun02 020115 414.00 414.00 414.00 414.00 -15.90 1 21 +1
Sep02 020115 412.00 412.00 412.00 412.00 -15.90 0 12 +0
Total Volume and Open Interest 58 1,255 -2
Copper(CMX)
Mar02 020115 70.50 70.70 69.70 70.15 -0.65 5,518 34,853 -127
May02 020115 71.20 71.20 70.30 70.70 -0.60 115 5,772 +156
Jul02 020115 71.25 71.25 71.25 71.25 -0.60 173 6,607 -9
Sep02 020115 72.00 72.00 71.80 71.80 -0.60 123 6,515 +59
Dec02 020115 72.70 72.75 72.60 72.60 -0.60 210 6,074 +128
Total Volume and Open Interest 6,567 70,641 +283
DJIA Index(CBOT)
Mar02 020115 9925 9980 9855 9927 +32 14,034 21,726 -400
Jun02 020115 9915 9970 9870 9930 +32 31 531 +17
Sep02 020115 9925 9975 9925 9943 +32 0 75 +0
Dec02 020115 9966 9966 9966 9966 +32 0 110 +0
Total Volume and Open Interest 14,065 22,442 -383
S & P 500(CME)
Mar02 020115 1142.50 1150.00 1137.00 1149.00 +8.70 62,622 465,980 +2,552
Jun02 020115 1145.70 1150.70 1145.70 1150.70 +8.70 1,254 17,117 -635
Sep02 020115 1153.10 1153.10 1153.10 1153.10 +8.70 137 7,964 -173
Dec02 020115 1157.10 1157.10 1157.10 1157.10 +8.20 64 288 -30
Total Volume and Open Interest 64,080 491,493 +1,714
S & P 500 E-Mini(Globex)
Mar02 020115 1140.25 1150.00 1136.75 1149.00 +8.75 211,627 79,896 +1,756
Jun02 020115 1148.50 1150.75 1148.50 1150.75 +8.75 0 6 +0
Total Volume and Open Interest 211,627 79,902 +1,756
NASDAQ 100(CME)
Mar02 020115 1613.00 1639.00 1594.00 1625.00 +16.00 17,770 50,201 +623
Jun02 020115 1633.00 1633.00 1633.00 1633.00 +16.00 0 6 +0
Sep02 020115 1641.00 1641.00 1641.00 1641.00 +16.00      
Total Volume and Open Interest 17,770 50,207 +623
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020115 1610.0 1679.5 1594.5 1625.0 +16.0 172,165 74,802 +1,689
Jun02 020115 1648.0 1648.0 1633.0 1633.0 +16.0 0 5 +0
Total Volume and Open Interest 172,165 74,807 +1,689
NYSE Composite(NYBOT)
Mar02 020115 580.50 584.50 578.60 583.50 +4.00 196 3,519 +31
Jun02 020115 583.70 583.70 583.70 583.70 +4.00 0 420 +0
Sep02 020115 583.90 583.90 583.90 583.90 +4.00 0 200 +0
Total Volume and Open Interest 196 4,139 +31
S & P Midcap 400(CME)
Mar02 020115 502.25 506.00 499.75 505.50 +4.65 955 13,420 -218
Jun02 020115 506.50 506.50 506.50 506.50 +4.65      
Sep02 020115 510.50 510.50 510.50 510.50 +4.65      
Total Volume and Open Interest 955 13,420 -218
Russell 2000(CME)
Mar02 020115 484.50 487.50 480.50 486.25 +3.55 1,564 27,517 -71
Jun02 020115 487.25 487.25 487.25 487.25 +3.55 0 5 +0
Sep02 020115 489.25 489.25 489.25 489.25 +3.55      
Total Volume and Open Interest 1,564 27,522 -71
Value Line(KCBT)
Mar02 020115 1233.00 1241.00 1229.00 1241.00 +7.25 28 292 +11
Total Volume and Open Interest 28 292 +11
Nikkei 225(CME)
Mar02 020115 10340 10345 10225 10255 -45 1,362 14,201 -70
Jun02 020115 10255 10255 10255 10255 -45 0 34 +0
Total Volume and Open Interest 1,362 14,236 -70
Nikkei 225(SIMEX)
Mar02 020115 10295 10310 10220 10270 -200 12,366 83,215 -936
Jun02 020115 10230 10230 10230 10230 -200 0 24 +0
Sep02 020115 10225 10225 10225 10225 -200      
Total Volume and Open Interest 12,366 83,239 -936
CAC 40(MATIF)
Jan02 020115 4444.0 4528.5 4425.0 4523.0 +76.0 53,031 447,773 +1,500
Feb02 020115 4502.0 4534.5 4502.0 4534.0 +63.0 33 10,876 +0
Mar02 020115 4473.0 4549.0 4468.0 4545.0 +63.0 1,367 101,169 +753
Total Volume and Open Interest 54,614 607,046 +2,247
DAX Index(EUREX)
Mar02 020115 5090.0 5137.0 5057.0 5097.5 +0.5 72,022 142,322 +17,599
Jun02 020115 5164.0 5165.5 5134.0 5143.0 +1.0 152 6,382 +18
Sep02 020115 5186.0 5186.0 5185.5 5185.5 +0.5 60 842 -1
Total Volume and Open Interest 72,234 149,546 +17,616
FT-SE 100(LIFFE)
Mar02 020115 5085.00 5175.50 5077.50 5158.00 +40.00 37,058 355,235 -946
Jun02 020115 5094.00 5180.50 5094.00 5170.50 +39.50 569 27,145 +12
Sep02 020115 5162.00 5189.00 5162.00 5189.00 +38.00 4 2,989 +2
Total Volume and Open Interest 37,631 385,369 -932
SPI 200(SFE)
Mar02 020115 3410.0 3417.0 3397.0 3403.0 -19.0 5,879 128,035 +2,363
Jun02 020115 3420.0 3421.0 3410.0 3414.0 -19.0 6 1,897 +0
Sep02 020115 3428.0 3428.0 3428.0 3428.0 -19.0 0 332 -128
Total Volume and Open Interest 5,885 130,310 +2,235
GSCI(CME)
Feb02 020115 167.50 170.10 167.50 168.65 +0.55 4,785 16,441 +4,496
Mar02 020115 171.50 171.50 171.50 171.50 +1.00 0 1 +0
Total Volume and Open Interest 9,389 22,526 +560
Bridge CRB Index(NYBOT)
Feb02 020115 192.50 193.50 192.45 193.25 +0.35 31 258 -1
Apr02 020115 194.00 194.25 194.00 194.25 +0.95 33 109 -7
Jun02 020115 195.00 196.25 195.00 196.25 +0.95 0 11 +0
Total Volume and Open Interest 64 378 -55
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

Copyright © 2022 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521