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 23, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020123 438.50 439.00 433.00 433.50 -5.50 30,715 69,522 -291
May02 020123 443.50 444.00 437.50 438.25 -5.75 4,881 40,435 -150
Jul02 020123 447.50 449.00 442.25 442.75 -5.75 4,992 28,985 +30
Aug02 020123 448.50 449.00 442.00 442.00 -6.25 88 2,612 +9
Sep02 020123 448.50 449.00 443.50 443.50 -7.00 94 715 +73
Nov02 020123 452.50 453.50 447.00 447.25 -6.75 2,000 12,126 -192
Jan03 020123 458.00 458.00 453.50 453.50 -6.50 0 648 +0
Total Volume and Open Interest 42,770 155,236 -521
Soybean Meal(CBOT)
Mar02 020123 154.80 155.30 150.50 150.90 -4.20 13,011 50,984 -2,098
May02 020123 150.70 151.10 147.20 147.30 -3.90 5,170 33,579 -425
Jul02 020123 150.70 151.10 146.60 147.10 -4.10 3,932 31,862 +496
Aug02 020123 150.60 150.60 147.00 147.30 -3.40 284 9,994 +5
Sep02 020123 150.00 150.20 146.50 146.50 -3.90 132 8,524 +101
Oct02 020123 148.30 148.50 145.00 145.00 -3.50 38 4,766 -6
Dec02 020123 149.50 149.50 146.00 146.40 -3.20 1,594 14,130 +855
Jan03 020123 149.00 149.00 146.50 146.50 -3.50 188 1,154 +166
Total Volume and Open Interest 24,349 155,194 -906
Soybean Oil(CBOT)
Mar02 020123 15.50 15.64 15.48 15.53 -0.03 9,213 61,294 -637
May02 020123 15.72 15.87 15.70 15.75 -0.02 3,352 37,637 +1,323
Jul02 020123 15.90 16.06 15.90 16.01 unch 2,660 25,319 +771
Aug02 020123 16.03 16.17 16.02 16.10 -0.01 190 7,300 +7
Sep02 020123 16.16 16.27 16.14 16.22 +0.01 176 4,142 +92
Oct02 020123 16.26 16.32 16.26 16.31 -0.01 52 2,537 +52
Dec02 020123 16.48 16.65 16.48 16.60 +0.03 815 8,621 +8
Jan03 020123 16.77 16.77 16.77 16.77 +0.02 4 705 +4
Total Volume and Open Interest 16,566 150,575 +1,724
Canola(WCE)
Jan02 020122 343.7 343.7 343.7 343.7 unch 10 56 -10
Mar02 020123 341.8 343.6 340.0 342.5 +0.2 3,843 27,999 -286
May02 020123 341.5 344.0 340.3 342.7 +0.2 2,489 16,134 +1,833
Jul02 020123 341.0 342.5 339.8 342.3 +0.5 387 7,830 +273
Sep02 020123 328.0 328.0 328.0 328.0 -0.8 0 2 +0
Total Volume and Open Interest 6,947 60,707 +1,966
Corn(CBOT)
Mar02 020123 209.25 209.25 206.75 208.75 -1.00 32,718 247,110 -2,757
May02 020123 216.00 216.25 213.75 215.75 -1.00 3,963 82,753 +675
Jul02 020123 222.75 222.75 220.75 222.00 -1.25 4,097 61,175 +1,146
Sep02 020123 228.00 228.50 227.25 227.75 -0.75 499 18,551 +126
Dec02 020123 236.50 236.75 235.00 236.50 -0.25 4,076 47,289 -287
Mar03 020123 244.00 244.50 243.00 244.25 unch 331 4,373 +163
Total Volume and Open Interest 45,827 465,591 -840
Wheat(CBOT)
Mar02 020123 295.25 298.00 293.50 297.00 +1.75 17,845 77,493 -2,772
May02 020123 297.00 299.50 295.50 298.75 +1.50 2,123 10,936 +305
Jul02 020123 296.50 299.25 295.50 298.25 +1.25 1,593 20,621 +210
Sep02 020123 300.00 302.50 300.00 301.75 +1.75 65 3,642 +48
Dec02 020123 310.25 311.75 308.75 311.50 +1.25 209 5,246 +77
Total Volume and Open Interest 21,857 118,220 -2,120
Wheat(KCBT)
Mar02 020123 290.00 290.50 288.00 289.50 -1.00 3,044 44,056 -1,081
May02 020123 296.00 296.00 294.25 295.25 -0.75 846 10,849 +53
Jul02 020123 301.00 302.25 300.00 301.75 -0.25 963 13,304 +346
Sep02 020123 308.25 308.25 308.00 308.25 -1.00 8 2,216 +7
Dec02 020123 319.00 319.00 318.00 318.50 -0.50 51 3,609 +29
Total Volume and Open Interest 4,917 74,090 -641
Wheat(MGE)
Mar02 020123 302.50 302.50 301.00 301.00 -1.50 1,717 15,517 -507
May02 020123 310.00 310.00 309.00 309.00 -1.50 777 4,234 +151
Jul02 020123 316.75 316.75 315.25 315.25 -1.50 39 2,321 -66
Sep02 020123 322.00 322.75 321.50 321.50 -1.25 10 1,114 +10
Dec02 020123 332.00 332.00 331.00 331.00 -1.00 13 715 -11
Total Volume and Open Interest 2,557 23,945 -423
Oats(CBOT)
Mar02 020123 194.00 196.50 193.25 196.50 +3.50 820 6,632 -226
May02 020123 178.25 181.50 178.25 181.50 +4.00 102 2,859 +23
Jul02 020123 159.75 161.75 159.75 161.75 +3.75 7 1,442 +4
Sep02 020123 141.50 141.50 141.00 141.50 +3.50 0 46 +0
Total Volume and Open Interest 1,053 12,626 -234
Rough Rice(CBOT)
Mar02 020123 3.86 3.87 3.79 3.87 +0.02 79 4,481 +4
May02 020123 4.09 4.09 4.00 4.08 unch 11 1,048 +5
Jul02 020123 4.28 4.30 4.24 4.30 +0.02 0 539 -6
Sep02 020123 4.48 4.48 4.48 4.48 unch 0 199 +0
Total Volume and Open Interest 159 6,577 +40
Live Cattle(CME)
Feb02 020123 71.100 71.400 70.875 71.300 +0.125 7,184 32,590 -1,806
Apr02 020123 73.500 74.250 73.350 74.000 +0.450 5,668 30,977 +172
Jun02 020123 69.775 70.200 69.750 70.075 +0.300 2,113 15,377 +132
Aug02 020123 69.775 70.200 69.775 70.025 +0.250 990 10,344 +348
Oct02 020123 71.925 72.100 71.850 72.000 +0.175 157 3,440 +60
Dec02 020123 72.075 72.250 72.075 72.150 +0.375 55 1,030 +27
Total Volume and Open Interest 16,182 93,808 -1,054
Feeder Cattle(CME)
Jan02 020123 83.050 83.200 82.950 82.975 -0.075 286 1,985 -121
Mar02 020123 83.100 83.575 83.050 83.400 +0.200 1,331 7,244 +155
Apr02 020123 83.250 83.725 83.075 83.525 +0.225 297 2,550 +52
May02 020123 83.100 83.650 83.100 83.600 +0.350 188 2,055 +69
Aug02 020123 84.500 84.800 84.450 84.800 +0.250 40 1,035 +16
Sep02 020123 84.300 84.600 84.300 84.600 +0.200 2 153 +2
Oct02 020123 84.300 84.600 84.100 84.600 +0.200 4 103 +2
Total Volume and Open Interest 2,150 15,181 +175
Lean Hogs(CME)
Feb02 020123 55.050 55.500 54.600 55.275 +0.275 4,605 8,209 -1,078
Apr02 020123 59.750 60.200 59.325 59.900 +0.200 4,347 14,012 +623
May02 020123 65.200 65.350 64.825 65.100 -0.300 69 1,668 +18
Jun02 020123 65.550 66.025 65.350 65.725 -0.125 549 3,227 +105
Jul02 020123 62.250 62.500 62.100 62.250 -0.025 86 1,103 +53
Aug02 020123 60.225 60.400 59.800 60.400 +0.175 49 755 +20
Oct02 020123 52.050 52.150 52.050 52.150 +0.125 51 557 +23
Dec02 020123 50.500 50.550 50.500 50.500 unch 19 311 +7
Total Volume and Open Interest 9,775 29,855 -229
Pork Bellies(CME)
Feb02 020123 76.250 76.350 74.850 75.225 -1.325 661 1,493 -19
Mar02 020123 76.300 76.300 75.250 75.300 -1.225 185 507 +42
May02 020123 78.000 78.000 76.550 76.550 -1.750 33 295 +8
Jul02 020123 78.500 78.500 77.675 77.675 -0.850 53 73 +23
Aug02 020123 76.900 76.900 76.900 76.900 -0.350 0 13 +0
Total Volume and Open Interest 932 2,381 +54
Cocoa(NYBOT)
Mar02 020123 1345 1368 1333 1360 +28 4,534 28,641 +260
May02 020123 1327 1355 1323 1347 +26 1,220 16,644 -176
Jul02 020123 1319 1341 1313 1335 +24 758 11,695 +395
Sep02 020123 1315 1315 1315 1315 +23 60 6,933 +28
Dec02 020123 1248 1255 1248 1252 +22 1,415 9,781 -269
Mar03 020123 1202 1206 1185 1199 +23 335 9,751 -92
May03 020123 1189 1189 1189 1189 +19 115 4,228 +36
Total Volume and Open Interest 9,545 97,798 +1,290
Coffee "C"(NYBOT)
Mar02 020123 46.50 47.70 46.50 46.75 -0.05 7,128 30,511 -511
May02 020123 49.30 50.00 49.20 49.35 +0.05 3,125 10,139 +46
Jul02 020123 51.80 52.35 51.50 51.90 +0.15 1,212 6,778 +402
Sep02 020123 54.00 54.90 54.00 54.15 unch 574 4,211 +66
Dec02 020123 57.00 57.60 57.00 57.15 unch 508 3,833 -183
Mar03 020123 60.20 60.30 60.15 60.15 -0.05 122 1,996 +96
Total Volume and Open Interest 12,691 57,557 -66
Orange Juice(NYBOT)
Mar02 020123 86.25 87.15 86.25 86.95 +0.60 1,135 11,732 +47
May02 020123 87.50 88.40 87.50 88.15 +0.55 233 1,907 +163
Jul02 020123 88.75 89.15 88.75 89.15 +0.45 14 280 +10
Sep02 020123 90.15 90.15 90.15 90.15 +0.45 0 151 +0
Nov02 020123 91.00 91.15 91.00 91.15 +0.65 1 1,403 +1
Total Volume and Open Interest 1,383 15,594 +221
Sugar #11(NYBOT)
Mar02 020123 7.45 7.47 7.30 7.31 -0.12 10,088 74,949 +1,100
May02 020123 6.77 6.78 6.66 6.67 -0.09 2,007 35,082 -7
Jul02 020123 6.24 6.24 6.13 6.14 -0.07 2,057 34,263 +256
Oct02 020123 6.21 6.21 6.13 6.14 -0.07 1,100 21,679 +180
Mar03 020123 6.38 6.39 6.34 6.34 -0.07 933 9,138 -304
Total Volume and Open Interest 16,185 183,991 +1,225
London Cocoa(LCE)
Mar02 020123 1007 1025 1003 1023 +23 2,688 52,164 -1,333
May02 020123 1013 1034 1012 1031 +20 1,122 35,301 -128
Jul02 020123 1023 1042 1023 1040 +18 492 33,217 -37
Sep02 020123 1020 1032 1019 1030 +16 614 14,120 +274
Dec02 020123 971 980 971 980 +15 42 10,119 +31
Mar03 020123 931 935 923 930 +15 228 12,121 +10
May03 020123 931 935 930 930 +15 0 1,152 +0
Total Volume and Open Interest 5,236 158,631 -1,133
London Coffee(LCE)
Jan02 020123 361.00 361.00 354.00 354.00 +4.00 52 1,087 -52
Mar02 020123 367.00 375.00 366.00 366.00 -1.00 2,547 43,272 -153
May02 020123 376.00 386.00 376.00 378.00 unch 1,141 25,676 +500
Jul02 020123 391.00 398.00 390.00 390.00 unch 1,225 18,820 -157
Sep02 020123 408.00 410.00 404.00 404.00 +2.00 498 14,330 +26
Nov02 020123 423.00 423.00 415.00 415.00 +1.00 102 6,672 +28
Total Volume and Open Interest 5,780 111,491 +407
London Sugar(LCE)
Mar02 020123 243.70 244.40 238.80 238.80 -4.40 1,613 18,033 -467
May02 020123 229.20 229.50 226.30 226.60 -2.60 1,062 10,353 -27
Aug02 020123 211.00 211.00 208.50 209.00 -2.00 783 12,688 +186
Oct02 020123 194.00 194.30 192.00 192.90 -1.50 392 6,042 +15
Dec02 020123 192.00 192.00 190.60 190.60 -0.90 110 1,639 -100
Total Volume and Open Interest 4,140 50,457 -233
Cotton(NYBOT)
Mar02 020123 36.60 36.89 36.40 36.73 -0.05 4,877 29,325 -92
May02 020123 37.72 38.35 37.72 38.25 -0.01 1,444 12,557 +61
Jul02 020123 39.25 39.80 39.25 39.80 +0.01 625 11,528 +177
Oct02 020123 41.60 41.75 41.45 41.75 -0.15 7 450 +1
Dec02 020123 42.70 43.00 42.65 42.95 -0.09 371 8,290 +143
Mar03 020123 44.55 44.55 44.55 44.55 -0.20 4 1,071 +4
Total Volume and Open Interest 7,328 64,907 +294
Lumber(CME)
Mar02 020123 272.0 274.0 268.7 270.4 -2.3 802 1,601 -7
May02 020123 277.9 280.8 276.0 276.0 -3.0 238 400 +51
Jul02 020123 283.5 286.0 283.5 283.5 -1.7 17 55 +7
Sep02 020123 283.2 283.2 283.2 283.2 -0.8 1 3 +1
Total Volume and Open Interest 1,062 2,063 +55
Crude Oil(NYM)
Mar02 020123 19.25 19.70 19.22 19.50 +0.52 96,896 138,051 +12,658
Apr02 020123 19.65 19.95 19.57 19.75 +0.41 27,699 54,710 +3,395
May02 020123 19.95 20.04 19.80 19.91 +0.32 6,157 31,436 +1,186
Jun02 020123 20.05 20.18 19.95 20.01 +0.24 8,279 31,036 +1,349
Jul02 020123 20.05 20.20 20.04 20.04 +0.20 3,747 17,239 +102
Aug02 020123 20.10 20.25 20.05 20.08 +0.17 438 15,269 +39
Sep02 020123 20.20 20.30 20.12 20.12 +0.15 2,019 15,689 +818
Oct02 020123 20.18 20.18 20.15 20.15 +0.13 184 10,943 +35
Nov02 020123 20.30 20.30 20.18 20.18 +0.11 224 8,480 -27
Dec02 020123 20.30 20.35 20.21 20.21 +0.09 2,975 28,364 +374
Total Volume and Open Interest 199,069 447,159 +2,056
Heating Oil(NYM)
Feb02 020123 52.30 53.20 52.25 52.53 +1.12 16,112 29,507 -1,127
Mar02 020123 52.60 53.45 52.50 52.85 +1.04 14,992 46,962 +2,806
Apr02 020123 52.80 53.50 52.75 53.00 +0.94 1,482 24,863 -2
May02 020123 53.25 53.55 53.15 53.15 +0.84 2,912 9,505 +137
Jun02 020123 53.40 54.00 53.40 53.55 +0.79 2,797 17,526 +1,178
Jul02 020123 54.20 54.20 54.10 54.10 +0.74 581 7,793 +141
Aug02 020123 55.00 55.40 54.80 54.80 +0.69 65 6,867 +22
Sep02 020123 55.80 56.40 55.70 55.70 +0.69 119 6,309 +0
Oct02 020123 56.90 56.90 56.40 56.60 +0.69 34 3,522 +22
Nov02 020123 57.75 58.00 57.20 57.40 +0.64 120 3,783 +121
Total Volume and Open Interest 40,895 175,995 +3,766
Unleaded Gas(NYM)
Feb02 020123 55.50 56.85 55.50 56.35 +1.56 17,833 24,462 -2,811
Mar02 020123 56.40 57.80 56.40 57.38 +1.63 12,107 35,857 +3,167
Apr02 020123 63.40 64.50 63.40 64.23 +1.48 4,383 24,169 +1,023
May02 020123 64.30 65.20 64.30 64.90 +1.42 2,155 17,884 +553
Jun02 020123 64.70 65.30 64.70 65.03 +1.33 1,409 13,132 +421
Jul02 020123 64.30 64.48 64.10 64.48 +1.23 271 9,396 -71
Aug02 020123 63.15 63.40 63.10 63.28 +1.13 123 10,561 -4
Sep02 020123 61.45 61.48 61.25 61.48 +1.03 1,296 10,526 +1,030
Total Volume and Open Interest 39,655 147,468 +3,364
Natural Gas(NYM)
Feb02 020123 2.100 2.120 2.040 2.076 -0.030 41,501 54,524 -5,080
Mar02 020123 2.105 2.125 2.060 2.089 -0.029 23,833 65,640 +3,520
Apr02 020123 2.170 2.190 2.145 2.162 -0.016 10,194 38,586 +1,239
May02 020123 2.270 2.285 2.250 2.260 -0.010 4,288 31,613 +826
Jun02 020123 2.340 2.360 2.310 2.332 -0.006 3,319 28,259 +841
Jul02 020123 2.410 2.430 2.395 2.410 -0.003 2,645 20,401 +67
Aug02 020123 2.460 2.480 2.450 2.463 +0.002 1,560 21,103 +145
Sep02 020123 2.470 2.490 2.465 2.475 +0.002 1,087 17,281 +644
Total Volume and Open Interest 101,478 489,390 +5,204
Brent Crude Oil(IPE)
Mar02 020123 18.86 19.29 18.86 19.19 +0.44 48,163 79,926 +1,443
Apr02 020123 19.00 19.39 19.00 19.23 +0.43 19,723 46,527 +1,735
May02 020123 19.09 19.39 19.09 19.26 +0.35 8,332 21,969 +535
Jun02 020123 19.23 19.33 19.14 19.23 +0.30 5,361 36,994 +2,229
Jul02 020123 19.15 19.33 19.15 19.25 +0.28 787 11,325 +234
Aug02 020123 19.28 19.43 19.20 19.28 +0.26 260 6,931 -251
Sep02 020123 19.24 19.40 19.24 19.31 +0.24 350 5,974 -32
Oct02 020123 19.32 19.34 19.32 19.34 +0.22 37 6,603 +0
Total Volume and Open Interest 95,188 264,833 +11,071
Gas Oil(IPE)
Feb02 020123 161.25 162.25 160.25 162.25 +3.00 13,669 40,354 +493
Mar02 020123 162.25 163.50 161.50 163.00 +2.75 8,825 26,728 +911
Apr02 020123 163.00 164.25 163.00 164.00 +2.50 852 12,283 -144
May02 020123 165.25 165.75 164.50 165.75 +2.50 210 6,788 +88
Jun02 020123 167.00 167.50 166.00 167.50 +2.50 691 19,670 +11
Jul02 020123 167.75 169.25 167.75 169.25 +2.25 55 3,459 +15
Aug02 020123 170.50 171.00 169.50 171.00 +2.00 115 4,104 -45
Sep02 020123 172.75 172.75 172.75 172.75 +2.00 0 4,637 +0
Total Volume and Open Interest 25,022 160,554 +1,439
US Dollar Index(NYBOT)
Mar02 020123 117.92 118.97 117.92 118.84 +0.79 679 7,969 +169
Jun02 020123 118.74 119.50 118.73 119.38 +0.79 24 2,151 +18
Sep02 020123 119.85 119.85 119.85 119.85 +0.80 0 2 +0
Total Volume and Open Interest 703 10,123 +187
Australian Dollar(IMM)
Mar02 020123 51.86 51.86 51.53 51.58 -0.18 1,085 22,101 +378
Jun02 020123 51.51 51.51 51.30 51.30 -0.18 1 450 +0
Sep02 020123 51.02 51.02 51.02 51.02 -0.18      
Total Volume and Open Interest 1,086 22,571 +378
British Pound(IMM)
Mar02 020123 142.30 142.36 141.70 141.92 -0.54 7,281 25,160 +1,270
Jun02 020123 141.36 141.36 141.08 141.08 -0.54 0 82 +11
Sep02 020123 140.24 140.24 140.24 140.24 -0.54      
Total Volume and Open Interest 7,281 25,242 +1,281
Canadian Dollar(IMM)
Mar02 020123 62.20 62.42 62.13 62.38 +0.24 4,823 70,395 +1,753
Jun02 020123 62.16 62.41 62.11 62.37 +0.24 217 3,940 +218
Sep02 020123 62.20 62.40 62.16 62.39 +0.24 161 1,205 +66
Dec02 020123 62.19 62.42 62.19 62.42 +0.24 58 884 +28
Total Volume and Open Interest 5,270 76,458 +2,076
Japanese Yen(IMM)
Mar02 020123 74.78 74.85 74.47 74.67 -0.19 14,398 109,237 +2,604
Jun02 020123 75.08 75.08 74.90 75.00 -0.19 53 20,772 +3
Sep02 020123 75.39 75.39 75.39 75.39 -0.19 0 31 +0
Total Volume and Open Interest 14,451 130,458 +2,607
Swiss Franc(IMM)
Mar02 020123 60.12 60.17 59.72 59.80 -0.39 5,452 33,361 +457
Jun02 020123 60.07 60.07 59.83 59.83 -0.39 0 142 +0
Sep02 020123 59.89 59.89 59.89 59.89 -0.39      
Total Volume and Open Interest 5,452 33,536 +457
EuroFX(IMM)
Mar02 020123 88.34 88.38 87.47 87.56 -0.81 10,906 102,167 +1,282
Jun02 020123 87.92 87.98 87.22 87.22 -0.81 66 884 +27
Sep02 020123 86.98 86.98 86.98 86.98 -0.81 0 60 +0
Total Volume and Open Interest 10,974 103,166 +1,307
Mexican Peso(IMM)
Mar02 020123 10850.0 10870.0 10820.0 10835.0 +8.0 2,044 28,847 +519
Jun02 020123 10670.0 10670.0 10655.0 10655.0 +8.0 50 493 -10
Total Volume and Open Interest 2,101 29,664 +515
30-Year T-Bonds(CBOT)
Mar02 020123 103~08 103~13 101~31 102~06 -1~09 135,703 437,894 +2,796
Jun02 020123 101~26 102~05 100~26 101~00 -1~09 3,186 36,124 +881
Sep02 020123 99~30 99~30 99~30 99~30 -1~09 0 60 +1
Total Volume and Open Interest 138,890 474,117 +3,678
Municipal Bonds(CBOT)
Mar02 020123 104~18 104~21 103~20 103~23 -1~04 470 7,114 -111
Jun02 020123 102~18 102~18 102~18 102~18 -1~05 0 1 +0
Total Volume and Open Interest 470 7,115 -111
10-Year T-Notes(CBOT)
Mar02 020123 106~140 106~185 105~230 105~295 -0~210 209,472 533,690 -471
Jun02 020123 105~025 105~085 104~150 104~200 -0~210 17,614 51,819 +13,363
Total Volume and Open Interest 227,086 585,509 +12,892
5-Year T-Notes(CBOT)
Mar02 020123 106~165 106~215 106~020 106~075 -0~140 49,725 506,848 -3,585
Jun02 020123 105~215 105~230 105~105 105~105 -0~160 1,075 16,349 +1,075
Total Volume and Open Interest 50,800 523,197 -2,510
2 Year T-Notes(CBOT)
Mar02 020123 104~108 104~121 104~092 104~101 -0~017 8,662 93,384 +3,512
Total Volume and Open Interest 8,662 93,384 +3,512
3-Mth T-Bills(IMM)
Mar02 020123 98.36 98.36 98.31 98.31 -0.02 1 516 +1
Total Volume and Open Interest 1 516 +1
Eurodollars(IMM)
Mar02 020123 98.095 98.105 98.080 98.085 -0.020 116,156 777,393 -2,050
Jun02 020123 97.745 97.765 97.710 97.720 -0.050 125,599 652,143 +7,575
Sep02 020123 97.270 97.290 97.205 97.215 -0.085 137,266 584,925 +11,551
Dec02 020123 96.700 96.715 96.605 96.615 -0.110 118,946 663,384 +8,071
Mar03 020123 96.095 96.115 96.010 96.015 -0.105 36,611 384,314 -88
Jun03 020123 95.515 95.550 95.445 95.455 -0.080 23,999 252,831 -4,271
Sep03 020123 95.100 95.140 95.030 95.035 -0.075 16,950 231,570 -850
Dec03 020123 94.720 94.770 94.650 94.675 -0.065 19,179 161,917 -679
Mar04 020123 94.525 94.555 94.440 94.460 -0.080 10,460 123,914 +2,056
Jun04 020123 94.325 94.360 94.250 94.265 -0.085 6,616 114,206 +1,916
Sep04 020123 94.190 94.205 94.090 94.105 -0.090 4,122 104,145 -76
Dec04 020123 93.990 94.015 93.910 93.910 -0.100 4,285 69,731 +383
Total Volume and Open Interest 645,006 4,712,467 +25,337
3-Mth Euro-Yen(IMM)
Mar02 020123 99.88 99.89 99.88 99.88 unch 91 12,797 +713
Jun02 020123 99.89 99.89 99.89 99.89 +0.01 5 12,134 -86
Sep02 020123 99.86 99.87 99.86 99.86 unch 7 2,866 -298
Dec02 020123 99.84 99.84 99.84 99.84 +0.01 0 1,455 -52
Mar03 020123 99.79 99.79 99.79 99.79 unch 56 1,527 -192
Jun03 020123 99.77 99.77 99.77 99.77 +0.01 65 1,183 +23
Sep03 020123 99.72 99.72 99.72 99.72 +0.01 6 591 -49
Dec03 020123 99.64 99.64 99.64 99.64 unch 0 238 +0
Mar04 020123 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020123 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 230 33,402 +59
3-Mth Euro-Yen(SIMEX)
Mar02 020123 99.88 99.89 99.88 99.88 +0.00 2,377 76,868 +678
Jun02 020123 99.88 99.89 99.88 99.88 +0.00 544 75,764 -1,240
Sep02 020123 99.86 99.86 99.86 99.86 +0.00 1,262 28,280 +214
Dec02 020123 99.83 99.85 99.83 99.83 +0.00 309 15,917 +60
Mar03 020123 99.79 99.79 99.79 99.79 +0.00 939 22,932 +259
Jun03 020123 99.76 99.78 99.76 99.77 +0.00 979 23,608 +460
Sep03 020123 99.71 99.72 99.71 99.72 +0.01 0 14,108 -10
Dec03 020123 99.64 99.64 99.64 99.64 unch 0 4,101 +0
Total Volume and Open Interest 6,410 276,547 +421
German Euro-Bund(EUREX)
Mar02 020123 108.18 108.60 108.03 108.55 +0.31 687,747 674,000 +25,006
Jun02 020123 107.33 107.85 107.33 107.83 +0.32 1,284 7,162 +245
Sep02 020123 107.05 107.05 107.05 107.05 +0.35 3,635 1,209 +200
Total Volume and Open Interest 692,666 682,371 +25,451
German Euro-Bobl(EUREX)
Mar02 020123 106.59 106.84 106.48 106.78 +0.14 447,522 401,867 +30,485
Jun02 020123 105.80 106.05 105.80 106.05 +0.14 4,361 6,106 +1,636
Sep02 020123 105.78 105.78 105.78 105.78 +0.22      
Total Volume and Open Interest 451,883 407,973 +32,121
Long Gilt(LIFFE)
Mar02 020123 114~29 115~06 114~27 115~06 +0~06 33,136 66,351 -3,191
Jun02 020123 114~03 114~10 114~03 114~10 +0~06 0 50 +0
Total Volume and Open Interest 33,136 66,401 -3,191
3-Mth Short Sterling(LIFFE)
Mar02 020123 95.89 95.94 95.88 95.93 +0.03 19,360 0 +0
Jun02 020123 95.64 95.72 95.63 95.71 +0.06 32,781 0 +0
Sep02 020123 95.32 95.43 95.31 95.40 +0.06 39,502 0 +0
Total Volume and Open Interest 152,233    
3-Mth Euribor(LIFFE)
Mar02 020123 96.655 96.660 96.635 96.650 -0.005 109,378 560,317 +4,130
Jun02 020123 96.580 96.605 96.555 96.590 +0.010 149,125 451,544 +16,715
Sep02 020123 96.375 96.405 96.330 96.380 +0.005 117,071 315,682 +5,265
Total Volume and Open Interest 527,000 1,985,840 +41,322
3-Mth Aus T-Bills(SFE)
Mar02 020123 95.77 95.81 95.70 95.72 -0.06 17,817 167,031 -8,209
Jun02 020123 95.71 95.73 95.58 95.61 -0.09 11,428 88,278 -12,438
Sep02 020123 95.46 95.46 95.30 95.33 -0.11 1,355 36,532 -918
Dec02 020123 95.12 95.13 94.93 94.97 -0.15 418 24,478 -17
Mar03 020123 94.77 94.77 94.59 94.62 -0.14 146 12,749 -153
Jun03 020123 94.44 94.44 94.29 94.31 -0.14 12 9,078 -183
Sep03 020123 94.09 94.10 94.06 94.06 -0.14 18 8,743 -14
Dec03 020123 93.91 93.91 93.88 93.88 -0.15 6 4,334 -113
Mar04 020123 93.78 93.78 93.75 93.75 -0.15 0 2,728 -20
Jun04 020123 93.68 93.71 93.68 93.71 -0.12 0 1,503 -30
Total Volume and Open Interest 31,200 357,932 -22,145
10-Year Aus T-Bonds(SFE)
Mar02 020123 94.14 94.18 94.04 94.07 -0.07 1,836 111,197 +10,898
Jun02 020123 94.07 94.07 94.07 94.07 -0.07      
Total Volume and Open Interest 8,519 100,299 +100,299
3-Year Aus T-Bonds(SFE)
Mar02 020123 94.75 94.79 94.57 94.62 -0.13 29,766 219,517 -63,069
Jun02 020123 94.62 94.62 94.62 94.62 -0.13      
Total Volume and Open Interest 29,766 219,517 -63,069
Gold(CMX)
Feb02 020123 281.2 281.2 278.2 278.9 -2.9 26,643 58,365 -2,959
Apr02 020123 282.5 282.6 279.0 279.8 -2.9 7,580 26,878 +2,810
Jun02 020123 282.0 282.8 280.0 280.4 -2.8 517 11,430 +74
Aug02 020123 283.0 283.0 280.9 280.9 -2.8 206 3,151 -26
Oct02 020123 281.5 281.5 281.5 281.5 -2.8 2 2,873 +2
Dec02 020123 284.9 284.9 281.5 282.1 -2.8 108 12,225 +50
Total Volume and Open Interest 36,192 132,005 -349
Silver(CMX)
Mar02 020123 427.0 431.5 425.5 426.0 -2.8 14,272 38,506 -2,299
May02 020123 429.0 434.0 426.5 427.5 -2.6 670 10,523 +295
Jul02 020123 430.0 434.0 428.0 428.8 -2.8 1,235 7,787 -49
Sep02 020123 429.7 429.7 429.7 429.7 -2.5 103 1,676 +20
Dec02 020123 433.0 437.0 430.5 430.5 -2.3 116 6,404 +35
Total Volume and Open Interest 16,411 67,577 -1,996
Platinum(NYM)
Jan02 020123 471.6 471.6 471.6 471.6 -8.3 39 55 -37
Apr02 020123 475.5 475.5 466.2 467.1 -8.3 287 6,555 -55
Jul02 020123 464.0 464.0 459.6 459.6 -8.3 25 205 +20
Oct02 020123 454.6 454.6 454.6 454.6 -8.3 0 38 +0
Total Volume and Open Interest 351 6,853 -72
Palladium(NYME)
Mar02 020123 396.00 396.00 383.00 383.50 -14.50 61 1,176 -11
Jun02 020123 383.50 383.50 383.50 383.50 -14.50 0 20 -1
Sep02 020123 381.50 381.50 381.50 381.50 -14.50 0 12 +0
Total Volume and Open Interest 61 1,208 -12
Copper(CMX)
Mar02 020123 69.90 71.20 69.70 70.85 +0.60 6,427 35,430 +768
May02 020123 70.60 71.65 70.30 71.40 +0.60 241 6,274 +61
Jul02 020123 71.30 72.10 71.30 71.95 +0.60 80 6,731 -43
Sep02 020123 72.00 72.60 72.00 72.50 +0.60 1 7,089 +0
Dec02 020123 72.85 73.30 72.85 73.30 +0.60 115 6,161 +73
Total Volume and Open Interest 7,462 72,878 +780
DJIA Index(CBOT)
Mar02 020123 9750 9770 9675 9728 +16 14,559 24,414 +665
Jun02 020123 9720 9755 9695 9733 +17 14 538 +0
Sep02 020123 9744 9744 9744 9744 +17 0 75 +0
Dec02 020123 9766 9766 9766 9766 +17 1 112 +0
Total Volume and Open Interest 14,574 25,139 +665
S & P 500(CME)
Mar02 020123 1123.00 1132.70 1117.50 1129.00 +7.70 55,807 471,606 +3,670
Jun02 020123 1125.00 1132.50 1120.00 1130.90 +7.70 1,646 16,450 +161
Sep02 020123 1133.40 1133.40 1133.40 1133.40 +7.90 20 8,933 +0
Dec02 020123 1137.90 1137.90 1137.90 1137.90 +7.90 2 295 +0
Total Volume and Open Interest 57,475 497,436 +3,831
S & P 500 E-Mini(Globex)
Mar02 020123 1122.50 1132.75 1117.50 1129.00 +7.50 232,639 99,640 +4,169
Jun02 020123 1123.25 1131.00 1123.25 1131.00 +8.00 3 10 +3
Total Volume and Open Interest 232,642 99,650 +4,172
NASDAQ 100(CME)
Mar02 020123 1517.00 1558.00 1503.00 1546.00 +39.50 21,478 51,115 +1,059
Jun02 020123 1527.00 1553.50 1527.00 1553.50 +39.50 0 6 +0
Sep02 020123 1561.00 1561.00 1561.00 1561.00 +39.50      
Total Volume and Open Interest 21,478 51,121 +1,059
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020123 1509.0 1558.0 1504.0 1546.0 +39.5 190,251 88,936 +2,345
Jun02 020123 1553.5 1553.5 1553.5 1553.5 +39.5 0 7 +7
Total Volume and Open Interest 190,251 88,943 +2,352
NYSE Composite(NYBOT)
Mar02 020123 575.25 578.50 573.00 578.15 +3.65 851 4,067 +21
Jun02 020123 578.35 578.35 578.35 578.35 +3.65 0 420 +0
Sep02 020123 578.55 578.55 578.55 578.55 +3.65 0 200 +0
Total Volume and Open Interest 851 4,687 +21
S & P Midcap 400(CME)
Mar02 020123 494.00 501.75 492.50 500.75 +7.25 897 13,665 -29
Jun02 020123 501.75 501.75 501.75 501.75 +7.25      
Sep02 020123 505.75 505.75 505.75 505.75 +7.25      
Total Volume and Open Interest 897 13,665 -29
Russell 2000(CME)
Mar02 020123 471.50 478.00 467.50 476.35 +6.35 2,160 27,185 -227
Jun02 020123 477.35 477.35 477.35 477.35 +6.35 0 5 +0
Sep02 020123 479.35 479.35 479.35 479.35 +6.35      
Total Volume and Open Interest 2,160 27,190 -227
Value Line(KCBT)
Mar02 020123 1201.00 1224.50 1201.00 1224.50 +21.50 12 257 +2
Total Volume and Open Interest 12 257 +2
Nikkei 225(CME)
Mar02 020123 10070 10190 10060 10140 +100 1,706 14,553 +99
Jun02 020123 10140 10140 10140 10140 +100 0 34 +0
Total Volume and Open Interest 1,706 14,588 +99
Nikkei 225(SIMEX)
Mar02 020123 10000 10155 10000 10035 -5 15,416 85,871 +1,634
Jun02 020123 9995 9995 9995 9995 -5 0 24 +0
Sep02 020123 9995 9995 9995 9995 -5      
Total Volume and Open Interest 15,516 86,195 +1,734
CAC 40(MATIF)
Jan02 020123 4430.0 4499.0 4404.0 4449.5 +0.5 62,013 494,694 +4,054
Feb02 020123 4460.5 4460.5 4460.5 4460.5 +0.5 5,520 18,905 +5,476
Mar02 020123 4430.0 4519.0 4427.0 4471.5 +0.5 232 102,861 +76
Total Volume and Open Interest 67,798 663,792 +9,605
DAX Index(EUREX)
Mar02 020123 5055.0 5195.5 5020.0 5190.0 +128.0 52,882 144,577 +698
Jun02 020123 5075.0 5235.5 5075.0 5235.5 +128.0 558 7,191 -35
Sep02 020123 5168.5 5279.5 5168.5 5279.5 +128.0 114 1,513 +50
Total Volume and Open Interest 53,554 153,281 +713
FT-SE 100(LIFFE)
Mar02 020123 5120.00 5198.00 5112.00 5175.00 +24.00 39,841 371,935 +4,270
Jun02 020123 5153.50 5203.50 5125.00 5186.50 +23.50 741 27,230 -167
Sep02 020123 5155.00 5203.50 5155.00 5203.00 +22.00 327 4,720 -7
Total Volume and Open Interest 40,909 403,885 +4,096
SPI 200(SFE)
Mar02 020123 3424.0 3432.0 3411.0 3418.0 -10.0 8,055 129,233 +600
Jun02 020123 3434.0 3442.0 3429.0 3429.0 -10.0 66 1,800 +15
Sep02 020123 3443.0 3443.0 3443.0 3443.0 -10.0 60 329 +60
Total Volume and Open Interest 8,205 131,656 +699
GSCI(CME)
Feb02 020123 165.90 167.40 165.70 166.65 +1.90 40 21,423 +6
Mar02 020123 169.50 169.50 169.50 169.50 +2.00 0 1 +0
Apr02 020123 171.00 171.10 170.50 170.50        
Bridge CRB Index(NYBOT)
Feb02 020123 189.25 189.90 189.25 189.80 -0.10 40 273 -3
Apr02 020123 190.25 191.50 190.25 191.20 +0.05 16 134 +11
Jun02 020123 193.25 193.70 193.25 193.70 +0.45 0 12 +0
Total Volume and Open Interest 56 419 +8
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 2002 Moore Research Center, Inc. All Rights Reserved.
Some data provided by Prophetfinance.com

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our brand new Futures Highlight!

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

FREE for a limited time!!!