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 Thu January 24, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020124 434.50 438.00 433.00 437.25 +3.75 30,734 67,124 -2,398
May02 020124 440.00 442.25 437.75 441.75 +3.50 4,258 40,742 +307
Jul02 020124 444.00 446.75 442.25 446.25 +3.50 3,434 29,692 +707
Aug02 020124 443.75 446.00 442.25 446.00 +4.00 72 2,635 +23
Sep02 020124 445.00 447.00 442.50 447.00 +3.50 69 680 -35
Nov02 020124 447.75 450.50 446.00 450.00 +2.75 1,422 12,514 +388
Jan03 020124 453.00 456.00 453.00 455.50 +2.00 132 731 +83
Total Volume and Open Interest 40,131 154,308 -928
Soybean Meal(CBOT)
Mar02 020124 151.20 153.00 150.00 152.70 +1.80 18,710 47,340 -3,644
May02 020124 147.20 149.50 147.20 149.40 +2.10 6,710 33,740 +161
Jul02 020124 147.30 149.50 147.20 149.40 +2.30 5,529 31,046 -816
Aug02 020124 147.50 149.00 147.30 148.90 +1.60 497 10,166 +172
Sep02 020124 147.00 148.50 147.00 148.50 +2.00 296 8,626 +102
Oct02 020124 145.80 146.80 145.60 146.70 +1.70 222 4,880 +114
Dec02 020124 146.30 148.20 146.30 148.10 +1.70 1,236 14,544 +414
Jan03 020124 148.00 148.00 147.30 147.50 +1.00 75 1,139 -15
Total Volume and Open Interest 33,275 151,682 -3,512
Soybean Oil(CBOT)
Mar02 020124 15.53 15.57 15.44 15.53 unch 10,078 61,141 -153
May02 020124 15.76 15.80 15.66 15.75 unch 6,900 39,358 +1,721
Jul02 020124 16.00 16.04 15.91 15.99 -0.02 930 25,291 -28
Aug02 020124 16.03 16.14 16.03 16.09 -0.01 188 7,349 +49
Sep02 020124 16.14 16.28 16.14 16.19 -0.03 250 4,202 +60
Oct02 020124 16.31 16.31 16.30 16.30 -0.01 3 2,540 +3
Dec02 020124 16.55 16.60 16.50 16.57 -0.03 311 8,775 +154
Jan03 020124 16.75 16.75 16.75 16.75 -0.02 0 705 +0
Total Volume and Open Interest 18,667 152,388 +1,813
Canola(WCE)
Mar02 020124 343.5 345.3 343.1 344.7 +2.2 4,035 26,013 -1,986
May02 020124 344.4 345.0 343.1 344.4 +1.7 1,085 16,565 +431
Jul02 020124 343.9 344.0 343.0 343.7 +1.4 854 8,282 +452
Sep02 020124 328.0 328.0 328.0 328.0 unch 0 1 -1
Nov02 020124 330.0 331.0 329.8 330.0 +0.2 454 9,062 +320
Total Volume and Open Interest 6,428 59,923 -784
Corn(CBOT)
Mar02 020124 208.50 210.25 208.25 209.50 +0.75 42,579 247,117 +7
May02 020124 215.75 217.25 215.50 216.50 +0.75 8,759 84,966 +2,213
Jul02 020124 222.25 223.50 222.00 223.00 +1.00 3,977 61,743 +568
Sep02 020124 228.50 229.25 228.25 228.75 +1.00 1,453 19,262 +711
Dec02 020124 236.25 237.50 236.00 236.75 +0.25 4,739 48,054 +765
Mar03 020124 244.25 245.25 244.25 244.75 +0.50 561 4,576 +203
Total Volume and Open Interest 62,232 470,166 +4,575
Wheat(CBOT)
Mar02 020124 295.00 299.75 294.50 298.50 +1.50 15,309 78,144 +651
May02 020124 296.00 302.00 296.00 300.50 +1.75 1,673 11,107 +171
Jul02 020124 297.00 301.75 296.00 300.25 +2.00 3,101 20,568 -53
Sep02 020124 301.50 305.25 301.00 303.00 +1.25 91 3,683 +41
Dec02 020124 310.00 314.00 310.00 314.00 +2.50 256 5,347 +101
Total Volume and Open Interest 20,439 119,134 +914
Wheat(KCBT)
Mar02 020124 289.00 292.00 288.50 291.75 +2.25 6,400 43,174 -882
May02 020124 295.00 298.00 294.50 297.50 +2.25 806 11,020 +171
Jul02 020124 301.25 304.00 300.75 304.00 +2.25 1,864 13,533 +229
Sep02 020124 308.50 310.50 308.50 310.50 +2.25 30 2,227 +11
Dec02 020124 318.00 321.00 318.00 321.00 +2.50 134 3,594 -15
Total Volume and Open Interest 9,234 73,604 -486
Wheat(MGE)
Mar02 020124 301.00 302.25 300.00 302.00 +1.00 1,738 15,587 +70
May02 020124 308.25 310.25 308.25 310.25 +1.25 539 4,403 +169
Jul02 020124 314.75 316.25 314.75 316.25 +1.00 47 2,305 -16
Sep02 020124 321.00 322.25 321.00 322.25 +0.75 47 1,128 +14
Dec02 020124 330.00 331.50 330.00 331.50 +0.50 39 737 +22
Total Volume and Open Interest 2,410 24,204 +259
Oats(CBOT)
Mar02 020124 198.00 199.00 195.50 198.50 +2.00 888 6,731 +99
May02 020124 182.75 184.00 180.00 183.50 +2.00 301 2,898 +39
Jul02 020124 162.75 163.50 161.00 162.75 +1.00 13 1,442 +0
Sep02 020124 143.00 144.25 143.00 144.25 +2.75 58 60 +14
Total Volume and Open Interest 1,342 12,783 +157
Rough Rice(CBOT)
Mar02 020124 3.87 3.87 3.82 3.84 -0.03 115 4,511 +30
May02 020124 4.09 4.09 4.04 4.04 -0.04 30 1,063 +15
Jul02 020124 4.30 4.32 4.26 4.26 -0.04 85 521 -18
Sep02 020124 4.48 4.48 4.48 4.48 unch 0 199 +0
Total Volume and Open Interest 311 6,673 +96
Live Cattle(CME)
Feb02 020124 71.425 71.900 71.250 71.750 +0.450 6,614 31,309 -1,281
Apr02 020124 74.050 74.700 73.950 74.525 +0.525 5,541 31,965 +988
Jun02 020124 70.075 70.550 70.000 70.450 +0.375 1,501 15,329 -48
Aug02 020124 70.050 70.475 70.000 70.450 +0.425 1,090 10,513 +169
Oct02 020124 71.950 72.450 71.950 72.325 +0.325 162 3,497 +57
Dec02 020124 72.350 72.700 72.300 72.400 +0.250 107 1,084 +54
Total Volume and Open Interest 15,036 93,764 -44
Feeder Cattle(CME)
Jan02 020124 82.950 83.000 82.850 82.950 -0.025 341 1,650 -335
Mar02 020124 83.400 83.700 83.275 83.575 +0.175 982 7,161 -83
Apr02 020124 83.550 83.900 83.450 83.600 +0.075 249 2,572 +22
May02 020124 83.550 83.900 83.500 83.525 -0.075 229 2,056 +1
Aug02 020124 84.850 84.950 84.800 84.850 +0.050 56 1,070 +35
Sep02 020124 84.600 84.650 84.600 84.650 +0.050 10 154 +1
Oct02 020124 84.650 84.650 84.650 84.650 +0.050 25 120 +17
Total Volume and Open Interest 1,892 14,839 -342
Lean Hogs(CME)
Feb02 020124 55.400 56.450 55.350 56.425 +1.150 3,689 7,403 -806
Apr02 020124 59.900 61.150 59.800 60.975 +1.075 3,628 14,122 +110
May02 020124 65.100 65.950 64.975 65.875 +0.775 79 1,660 -8
Jun02 020124 65.700 67.000 65.600 66.925 +1.200 421 3,197 -30
Jul02 020124 62.100 63.000 62.100 62.925 +0.675 81 1,118 +15
Aug02 020124 60.350 61.000 60.100 60.950 +0.550 66 767 +12
Oct02 020124 52.275 52.650 52.275 52.650 +0.500 36 573 +16
Dec02 020124 50.600 50.700 50.600 50.650 +0.150 34 318 +7
Total Volume and Open Interest 8,035 29,171 -684
Pork Bellies(CME)
Feb02 020124 74.400 76.300 73.450 76.100 +0.875 608 1,411 -82
Mar02 020124 74.500 76.350 73.700 76.175 +0.875 304 586 +79
May02 020124 75.950 77.350 75.200 77.200 +0.650 78 345 +50
Jul02 020124 76.500 78.000 76.500 78.000 +0.325 35 84 +11
Aug02 020124 76.600 76.600 76.600 76.600 -0.300 0 13 +0
Total Volume and Open Interest 1,025 2,439 +58
Cocoa(NYBOT)
Mar02 020124 1352 1369 1325 1330 -30 4,670 28,335 -306
May02 020124 1335 1355 1315 1320 -27 1,461 16,994 +350
Jul02 020124 1317 1339 1308 1310 -25 525 11,662 -33
Sep02 020124 1295 1295 1290 1290 -25 550 7,136 +203
Dec02 020124 1255 1255 1228 1228 -24 823 9,812 +31
Mar03 020124 1190 1198 1170 1170 -29 206 9,849 +98
May03 020124 1193 1193 1162 1162 -27 0 4,228 +0
Total Volume and Open Interest 9,021 98,912 +1,114
Coffee "C"(NYBOT)
Mar02 020124 46.50 47.40 46.30 46.45 -0.30 5,764 30,108 -403
May02 020124 49.30 49.85 48.90 49.00 -0.35 3,159 10,867 +728
Jul02 020124 51.80 52.25 51.40 51.40 -0.50 843 7,162 +384
Sep02 020124 54.15 54.50 53.50 53.50 -0.65 437 4,325 +114
Dec02 020124 56.95 57.30 56.40 56.40 -0.75 166 3,797 -36
Mar03 020124 60.20 60.20 59.20 59.20 -0.95 15 1,987 -9
Total Volume and Open Interest 10,386 58,335 +778
Orange Juice(NYBOT)
Mar02 020124 87.30 88.30 86.95 88.05 +1.10 905 12,028 +296
May02 020124 88.70 89.10 88.40 88.90 +0.75 39 1,913 +6
Jul02 020124 89.60 90.20 89.00 89.90 +0.75 1 280 +0
Sep02 020124 91.30 91.30 90.30 91.05 +0.90 0 151 +0
Nov02 020124 91.50 92.05 91.25 92.05 +0.90 10 1,403 +0
Total Volume and Open Interest 1,016 15,957 +363
Sugar #11(NYBOT)
Mar02 020124 7.23 7.25 6.95 6.97 -0.34 8,537 74,871 -78
May02 020124 6.57 6.58 6.33 6.35 -0.32 2,492 35,836 +754
Jul02 020124 6.04 6.04 5.88 5.88 -0.26 2,887 35,369 +1,106
Oct02 020124 6.00 6.03 5.88 5.89 -0.25 2,010 21,517 -162
Mar03 020124 6.21 6.21 6.13 6.14 -0.20 334 9,266 +128
Total Volume and Open Interest 16,260 185,739 +1,748
London Cocoa(LCE)
Mar02 020124 1023 1029 1001 1005 -18 2,324 52,565 +401
May02 020124 1030 1037 1011 1015 -16 3,022 34,368 -933
Jul02 020124 1030 1046 1021 1025 -15 487 33,288 +71
Sep02 020124 1022 1036 1013 1016 -14 243 14,177 +57
Dec02 020124 973 985 968 970 -10 1,624 11,502 +1,383
Mar03 020124 930 931 920 922 -8 378 12,435 +314
May03 020124 930 932 920 920 -10 3 1,152 +0
Total Volume and Open Interest 8,121 159,964 +1,333
London Coffee(LCE)
Jan02 020124 350.00 355.00 350.00 355.00 +1.00 4 1,078 -9
Mar02 020124 366.00 370.00 366.00 368.00 +2.00 2,761 42,893 -379
May02 020124 378.00 381.00 376.00 380.00 +2.00 1,303 25,720 +44
Jul02 020124 390.00 394.00 390.00 393.00 +3.00 659 18,711 -109
Sep02 020124 404.00 408.00 404.00 407.00 +3.00 126 14,325 -5
Nov02 020124 417.00 419.00 416.00 419.00 +4.00 101 6,648 -24
Total Volume and Open Interest 4,962 111,015 -476
London Sugar(LCE)
Mar02 020124 238.80 238.80 232.00 235.80 -3.00 1,822 17,567 -466
May02 020124 225.50 225.50 216.10 222.30 -4.30 1,345 10,761 +408
Aug02 020124 207.50 208.50 202.50 205.30 -3.70 761 12,854 +166
Oct02 020124 191.20 191.50 186.60 189.30 -3.60 195 6,189 +147
Dec02 020124 190.10 190.20 185.90 188.30 -2.30 15 1,639 +0
Total Volume and Open Interest 4,268 50,822 +365
Cotton(NYBOT)
Mar02 020124 36.50 36.50 35.95 36.09 -0.64 3,686 29,472 +147
May02 020124 37.80 37.90 37.46 37.59 -0.66 954 12,683 +126
Jul02 020124 39.30 39.45 38.95 39.10 -0.70 321 11,620 +92
Oct02 020124 41.20 41.20 41.05 41.05 -0.70 23 461 +11
Dec02 020124 42.40 42.70 42.25 42.36 -0.59 602 8,529 +239
Mar03 020124 44.05 44.05 43.95 43.95 -0.60 4 1,075 +4
Total Volume and Open Interest 5,590 65,526 +619
Lumber(CME)
Mar02 020124 272.0 278.8 270.5 278.2 +7.8 330 1,544 -57
May02 020124 277.4 282.4 276.8 281.7 +5.7 107 396 -4
Jul02 020124 287.0 287.6 287.0 287.0 +3.5 14 51 -4
Sep02 020124 288.5 288.5 287.2 287.2 +4.0 0 3 +0
Total Volume and Open Interest 451 1,998 -65
Crude Oil(NYM)
Mar02 020124 19.25 19.88 19.17 19.70 +0.20 77,790 132,162 -5,889
Apr02 020124 19.45 20.09 19.40 19.93 +0.18 31,504 55,610 +900
May02 020124 19.65 20.18 19.60 20.05 +0.14 15,021 32,360 +924
Jun02 020124 19.80 20.25 19.75 20.14 +0.13 11,136 30,988 -48
Jul02 020124 20.10 20.22 20.08 20.16 +0.12 1,756 17,494 +255
Aug02 020124 19.90 20.20 19.90 20.18 +0.10 1,824 15,534 +265
Sep02 020124 19.99 20.30 19.99 20.20 +0.08 1,353 15,844 +155
Oct02 020124 20.18 20.22 20.18 20.22 +0.07 461 11,052 +109
Nov02 020124 20.23 20.24 20.23 20.24 +0.06 285 8,593 +113
Dec02 020124 20.15 20.26 20.15 20.26 +0.05 7,765 29,510 +1,146
Total Volume and Open Interest 154,504 435,814 -11,345
Heating Oil(NYM)
Feb02 020124 52.00 53.75 52.00 53.39 +0.86 20,233 26,593 -2,914
Mar02 020124 52.50 53.85 52.40 53.50 +0.65 11,897 48,105 +1,143
Apr02 020124 52.60 53.80 52.60 53.55 +0.55 1,534 24,913 +50
May02 020124 52.70 53.90 52.70 53.60 +0.45 1,584 9,655 +150
Jun02 020124 53.00 54.30 53.00 53.95 +0.40 1,641 17,315 -211
Jul02 020124 54.30 54.70 54.30 54.45 +0.35 595 7,971 +178
Aug02 020124 55.25 55.50 55.15 55.15 +0.35 920 7,170 +303
Sep02 020124 55.80 56.00 55.80 56.00 +0.30 388 6,386 +77
Oct02 020124 57.00 57.00 56.90 56.90 +0.30 93 3,509 -13
Nov02 020124 57.15 58.20 57.15 57.70 +0.30 15 3,796 +13
Total Volume and Open Interest 41,292 175,392 -603
Unleaded Gas(NYM)
Feb02 020124 55.60 57.05 55.40 56.85 +0.50 16,441 20,153 -4,309
Mar02 020124 56.50 58.10 56.50 57.89 +0.51 11,626 35,321 -536
Apr02 020124 63.50 64.85 63.40 64.79 +0.56 3,209 23,586 -583
May02 020124 64.30 65.50 64.30 65.41 +0.51 2,188 17,729 -155
Jun02 020124 64.30 65.75 64.30 65.41 +0.38 634 13,220 +88
Jul02 020124 64.70 65.00 64.70 64.79 +0.31 423 9,356 -40
Aug02 020124 63.51 63.51 63.51 63.51 +0.23 329 10,795 +234
Sep02 020124 61.63 61.63 61.63 61.63 +0.15 244 10,713 +187
Total Volume and Open Interest 35,134 142,344 -5,124
Natural Gas(NYM)
Feb02 020124 2.110 2.150 2.025 2.048 -0.028 46,009 39,060 -15,464
Mar02 020124 2.130 2.170 2.070 2.090 +0.001 22,123 62,398 -3,242
Apr02 020124 2.200 2.240 2.150 2.166 +0.004 10,532 39,882 +1,296
May02 020124 2.290 2.330 2.259 2.259 -0.001 3,709 31,915 +302
Jun02 020124 2.370 2.390 2.332 2.332 unch 4,779 28,353 +94
Jul02 020124 2.450 2.470 2.408 2.408 -0.002 7,017 19,525 -876
Aug02 020124 2.510 2.520 2.461 2.461 -0.002 2,174 22,084 +981
Sep02 020124 2.515 2.535 2.463 2.463 -0.012 1,776 17,725 +444
Total Volume and Open Interest 113,590 473,899 -15,491
Brent Crude Oil(IPE)
Mar02 020124 19.19 19.25 18.70 19.13 -0.06 35,116 80,331 +405
Apr02 020124 19.17 19.36 18.97 19.29 +0.06 18,143 48,994 +2,467
May02 020124 19.20 19.41 18.99 19.35 +0.09 6,856 22,530 +561
Jun02 020124 19.18 19.38 19.02 19.31 +0.08 6,199 37,038 +44
Jul02 020124 19.24 19.38 19.03 19.31 +0.06 510 11,462 +137
Aug02 020124 19.22 19.41 19.12 19.34 +0.06 167 7,006 +75
Sep02 020124 19.25 19.37 19.25 19.37 +0.06 302 5,819 -155
Oct02 020124 19.31 19.40 19.31 19.40 +0.06 100 6,603 +0
Total Volume and Open Interest 71,009 269,856 +5,023
Gas Oil(IPE)
Feb02 020124 161.25 164.25 160.50 164.25 +2.00 16,033 39,142 -1,212
Mar02 020124 162.00 164.75 161.50 164.50 +1.50 11,997 30,589 +3,861
Apr02 020124 164.25 165.50 162.75 165.50 +1.50 2,317 12,519 +236
May02 020124 166.00 166.50 164.00 166.50 +0.75 900 6,504 -284
Jun02 020124 167.25 168.00 167.25 168.00 +0.50 1,416 19,720 +50
Jul02 020124 168.75 169.50 168.75 169.50 +0.25 147 3,437 -22
Aug02 020124 170.75 171.25 170.75 171.25 +0.25 122 4,054 -50
Sep02 020124 173.00 173.00 173.00 173.00 +0.25 0 4,637 +0
Total Volume and Open Interest 34,429 163,629 +3,075
US Dollar Index(NYBOT)
Mar02 020124 118.82 119.01 118.67 118.96 +0.12 1,103 8,201 +232
Jun02 020124 119.43 119.50 119.25 119.50 +0.12 95 2,111 -40
Sep02 020124 119.97 119.97 119.97 119.97 +0.12 0 2 +0
Total Volume and Open Interest 1,198 10,315 +192
Australian Dollar(IMM)
Mar02 020124 51.53 51.85 51.47 51.76 +0.18 1,590 21,811 -290
Jun02 020124 51.30 51.48 51.30 51.48 +0.18 3 450 +0
Sep02 020124 51.20 51.20 51.20 51.20 +0.18      
Total Volume and Open Interest 1,593 22,281 -290
British Pound(IMM)
Mar02 020124 141.66 142.02 141.60 141.80 -0.12 7,609 24,575 -585
Jun02 020124 141.02 141.10 140.96 140.96 -0.12 10 109 +27
Sep02 020124 140.12 140.12 140.12 140.12 -0.12      
Total Volume and Open Interest 7,619 24,684 -558
Canadian Dollar(IMM)
Mar02 020124 62.46 62.51 62.30 62.33 -0.05 7,723 70,304 -91
Jun02 020124 62.43 62.50 62.28 62.32 -0.05 288 3,960 +20
Sep02 020124 62.44 62.46 62.30 62.34 -0.05 20 1,202 -3
Dec02 020124 62.46 62.47 62.30 62.37 -0.05 157 964 +80
Total Volume and Open Interest 8,189 76,465 +7
Japanese Yen(IMM)
Mar02 020124 74.50 74.66 74.35 74.37 -0.30 8,873 108,882 -355
Jun02 020124 74.88 74.88 74.71 74.71 -0.29 18 20,767 -5
Sep02 020124 75.05 75.13 75.05 75.13 -0.26 0 32 +1
Total Volume and Open Interest 8,891 130,099 -359
Swiss Franc(IMM)
Mar02 020124 59.70 59.80 59.61 59.63 -0.17 17,864 40,177 +6,816
Jun02 020124 59.73 59.73 59.66 59.66 -0.17 9 144 +2
Sep02 020124 59.72 59.72 59.72 59.72 -0.17      
Total Volume and Open Interest 17,873 40,354 +6,818
EuroFX(IMM)
Mar02 020124 87.46 87.74 87.38 87.47 -0.09 27,385 103,058 +891
Jun02 020124 87.16 87.35 87.09 87.14 -0.08 129 966 +82
Sep02 020124 86.90 86.90 86.90 86.90 -0.08 0 60 +0
Total Volume and Open Interest 27,515 104,140 +974
Mexican Peso(IMM)
Mar02 020124 10860.0 10880.0 10845.0 10855.0 +20.0 1,780 28,894 +47
Jun02 020124 10680.0 10690.0 10675.0 10675.0 +20.0 17 503 +10
Total Volume and Open Interest 1,804 29,726 +62
30-Year T-Bonds(CBOT)
Mar02 020124 102~04 102~23 101~30 102~07 +0~01 204,227 433,286 -4,608
Jun02 020124 101~05 101~16 100~26 101~01 +0~01 789 36,344 +220
Sep02 020124 100~15 100~15 100~00 100~00 +0~02 30 60 +0
Total Volume and Open Interest 205,046 469,729 -4,388
Municipal Bonds(CBOT)
Mar02 020124 103~25 103~31 103~09 103~23 unch 946 6,832 -282
Jun02 020124 102~18 102~18 102~18 102~18 unch 0 1 +0
Total Volume and Open Interest 946 6,833 -282
10-Year T-Notes(CBOT)
Mar02 020124 105~265 106~070 105~170 105~225 -0~070 281,145 536,058 +2,368
Jun02 020124 104~220 104~280 104~100 104~130 -0~070 6,038 55,048 +3,229
Total Volume and Open Interest 287,183 591,106 +5,597
5-Year T-Notes(CBOT)
Mar02 020124 106~095 106~170 105~300 105~315 -0~080 57,516 503,905 -2,943
Jun02 020124 105~130 105~130 105~025 105~025 -0~080 2,087 18,585 +2,236
Total Volume and Open Interest 59,603 522,490 -707
2 Year T-Notes(CBOT)
Mar02 020124 104~101 104~112 104~080 104~081 -0~020 5,983 94,632 +1,248
Total Volume and Open Interest 5,983 94,632 +1,248
3-Mth T-Bills(IMM)
Mar02 020124 98.31 98.31 98.31 98.31 unch 4 515 -1
Total Volume and Open Interest 4 515 -1
Eurodollars(IMM)
Mar02 020124 98.090 98.100 98.040 98.045 -0.040 102,097 765,963 -11,430
Jun02 020124 97.730 97.750 97.600 97.605 -0.115 114,522 645,441 -6,702
Sep02 020124 97.230 97.250 97.080 97.085 -0.130 160,856 579,628 -5,297
Dec02 020124 96.630 96.665 96.490 96.495 -0.120 148,896 640,980 -22,404
Mar03 020124 96.040 96.080 95.885 95.890 -0.125 57,063 394,024 +9,710
Jun03 020124 95.475 95.510 95.355 95.360 -0.095 33,401 257,365 +4,534
Sep03 020124 95.055 95.105 94.965 94.975 -0.060 40,923 235,003 +3,433
Dec03 020124 94.685 94.745 94.615 94.620 -0.055 28,551 164,319 +2,402
Mar04 020124 94.485 94.520 94.415 94.415 -0.045 12,194 122,975 -939
Jun04 020124 94.290 94.295 94.220 94.220 -0.045 9,157 114,620 +414
Sep04 020124 94.125 94.135 94.055 94.055 -0.050 11,710 105,406 +1,261
Dec04 020124 93.935 93.945 93.865 93.865 -0.045 7,703 70,319 +588
Total Volume and Open Interest 772,208 4,693,150 -19,317
3-Mth Euro-Yen(IMM)
Mar02 020124 99.88 99.88 99.88 99.88 unch 167 12,879 +82
Jun02 020124 99.88 99.88 99.88 99.88 -0.01 26 12,155 +21
Sep02 020124 99.86 99.86 99.86 99.86 unch 1,104 3,368 +502
Dec02 020124 99.83 99.83 99.83 99.83 -0.01 80 1,496 +41
Mar03 020124 99.79 99.79 99.79 99.79 unch 0 1,608 +81
Jun03 020124 99.76 99.76 99.76 99.76 -0.01 0 1,161 -22
Sep03 020124 99.72 99.72 99.72 99.72 unch 4 603 +12
Dec03 020124 99.64 99.64 99.64 99.64 unch 0 227 -11
Mar04 020124 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020124 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 1,381 34,108 +706
3-Mth Euro-Yen(SIMEX)
Mar02 020124 99.88 99.89 99.88 99.88 0.00 1,033 76,573 -295
Jun02 020124 99.89 99.89 99.88 99.88 0.00 773 75,452 -312
Sep02 020124 99.86 99.86 99.86 99.86 0.00 1,068 28,209 -71
Dec02 020124 99.84 99.84 99.83 99.83 0.00 781 16,492 +575
Mar03 020124 99.79 99.79 99.79 99.79 0.00 1,182 22,660 -272
Jun03 020124 99.78 99.78 99.76 99.76 0.00 660 23,795 +187
Sep03 020124 99.71 99.72 99.71 99.71 -0.01 569 14,422 +314
Dec03 020124 99.64 99.64 99.64 99.64 unch 91 4,081 -20
Total Volume and Open Interest 6,157 276,653 +106
German Euro-Bund(EUREX)
Mar02 020124 108.30 108.33 107.76 107.92 -0.63 859,831 689,448 +15,448
Jun02 020124 107.51 107.55 107.18 107.22 -0.61 3,529 7,763 +601
Sep02 020124 106.42 106.42 106.42 106.42 -0.63 1,658 401 -808
Total Volume and Open Interest 865,018 697,612 +15,241
German Euro-Bobl(EUREX)
Mar02 020124 106.67 106.67 106.27 106.35 -0.43 517,999 400,411 -1,456
Jun02 020124 105.86 105.86 105.62 105.62 -0.43 5,814 5,977 -129
Sep02 020124 105.35 105.35 105.35 105.35 -0.43 1,816 0 +0
Total Volume and Open Interest 525,629 406,388 -1,585
Long Gilt(LIFFE)
Mar02 020124 114~27 114~29 114~09 114~17 -0~20 24,800 66,842 +491
Jun02 020124 113~28 113~29 113~22 113~22 -0~20 83 50 +0
Total Volume and Open Interest 24,883 66,892 +491
3-Mth Short Sterling(LIFFE)
Mar02 020124 95.92 95.94 95.87 95.90 -0.03 21,759 0 +0
Jun02 020124 95.69 95.70 95.58 95.63 -0.08 36,172 0 +0
Sep02 020124 95.37 95.38 95.24 95.29 -0.11 41,174 0 +0
Total Volume and Open Interest 180,521    
3-Mth Euribor(LIFFE)
Mar02 020124 96.640 96.650 96.600 96.605 -0.045 66,578 558,665 -1,652
Jun02 020124 96.570 96.585 96.490 96.510 -0.080 114,149 442,837 -8,707
Sep02 020124 96.360 96.370 96.265 96.290 -0.090 91,928 320,189 +4,507
Total Volume and Open Interest 418,863 1,992,757 +6,917
3-Mth Aus T-Bills(SFE)
Mar02 020124 95.66 95.69 95.66 95.69 -0.03 31,100 175,264 +8,233
Jun02 020124 95.53 95.56 95.49 95.56 -0.05 25,240 104,613 +16,335
Sep02 020124 95.25 95.27 95.20 95.27 -0.06 4,252 39,412 +2,880
Dec02 020124 94.88 94.89 94.81 94.89 -0.08 2,786 26,991 +2,513
Mar03 020124 94.47 94.53 94.47 94.52 -0.10 428 12,725 -24
Jun03 020124 94.18 94.23 94.18 94.22 -0.09 388 9,466 +388
Sep03 020124 93.93 93.98 93.93 93.97 -0.09 188 8,931 +188
Dec03 020124 93.74 93.80 93.74 93.80 -0.08 178 4,512 +178
Mar04 020124 93.63 93.67 93.63 93.67 -0.08 135 2,863 +135
Jun04 020124 93.61 93.62 93.61 93.62 -0.09 30 1,533 +30
Total Volume and Open Interest 64,826 388,889 +30,957
10-Year Aus T-Bonds(SFE)
Mar02 020124 93.99 94.01 93.93 93.98 -0.08 4,198 122,258 +11,061
Jun02 020124 93.98 93.98 93.98 93.98 -0.08      
Total Volume and Open Interest 26,886 111,197 +10,898
3-Year Aus T-Bonds(SFE)
Mar02 020124 94.49 94.54 94.45 94.54 -0.08 101,522 270,540 +51,023
Jun02 020124 94.54 94.54 94.54 94.54 -0.08      
Total Volume and Open Interest 101,522 270,540 +51,023
Gold(CMX)
Feb02 020124 279.3 279.7 277.5 278.4 -0.5 35,904 50,376 -7,989
Apr02 020124 280.2 280.6 278.4 279.4 -0.4 10,721 28,726 +1,848
Jun02 020124 280.4 281.3 279.0 280.0 -0.4 679 11,348 -82
Aug02 020124 282.0 282.5 280.4 280.6 -0.3 135 3,061 -90
Oct02 020124 281.2 281.2 281.2 281.2 -0.3 46 2,873 +0
Dec02 020124 282.0 282.5 281.2 281.9 -0.2 1,164 12,215 -10
Total Volume and Open Interest 48,692 125,725 -6,280
Silver(CMX)
Mar02 020124 429.5 430.5 424.5 427.3 +1.3 10,204 37,410 -1,096
May02 020124 432.0 432.0 427.0 429.0 +1.5 2,168 10,016 -507
Jul02 020124 433.0 433.0 428.0 430.7 +1.9 524 7,934 +147
Sep02 020124 433.0 436.0 432.0 432.1 +2.4 4 1,676 +0
Dec02 020124 437.0 437.0 430.5 433.3 +2.8 63 6,422 +18
Total Volume and Open Interest 12,970 66,151 -1,426
Platinum(NYM)
Jan02 020124 466.3 466.3 466.3 466.3 -5.3 0 55 +0
Apr02 020124 463.0 466.0 461.2 461.8 -5.3 1,201 6,413 -142
Jul02 020124 458.5 458.5 454.3 454.3 -5.3 14 216 +11
Oct02 020124 449.3 449.3 449.3 449.3 -5.3 0 38 +0
Total Volume and Open Interest 1,215 6,722 -131
Palladium(NYME)
Mar02 020124 380.00 385.00 380.00 382.00 -1.50 156 1,146 -30
Jun02 020124 382.00 382.00 382.00 382.00 -1.50 0 20 +0
Sep02 020124 381.00 381.00 380.00 380.00 -1.50 0 12 +0
Total Volume and Open Interest 156 1,178 -30
Copper(CMX)
Mar02 020124 71.05 71.80 70.60 71.55 +0.70 5,605 35,101 -329
May02 020124 71.65 72.30 71.15 72.10 +0.70 273 6,286 +12
Jul02 020124 72.20 72.60 72.00 72.60 +0.65 18 6,741 +10
Sep02 020124 73.10 73.10 73.10 73.10 +0.60 6 7,088 -1
Dec02 020124 73.35 73.90 73.35 73.90 +0.60 143 6,239 +78
Total Volume and Open Interest 6,984 72,519 -359
DJIA Index(CBOT)
Mar02 020124 9765 9855 9760 9794 +66 17,327 24,149 -265
Jun02 020124 9785 9850 9775 9799 +66 125 528 -10
Sep02 020124 9811 9811 9811 9811 +67 0 75 +0
Dec02 020124 9830 9889 9830 9834 +68 0 112 +0
Total Volume and Open Interest 17,452 24,864 -275
S & P 500(CME)
Mar02 020124 1133.50 1139.50 1130.50 1133.30 +4.30 69,748 471,158 -448
Jun02 020124 1134.50 1140.00 1133.50 1135.40 +4.50 1,021 16,043 -407
Sep02 020124 1138.10 1138.10 1138.10 1138.10 +4.70 145 8,950 +17
Dec02 020124 1142.10 1142.10 1142.10 1142.10 +4.20 0 295 +0
Total Volume and Open Interest 70,914 496,598 -838
S & P 500 E-Mini(Globex)
Mar02 020124 1129.25 1139.75 1128.75 1133.25 +4.25 225,856 88,691 -10,949
Jun02 020124 1137.00 1140.00 1135.50 1135.50 +4.50 1 11 +1
Total Volume and Open Interest 225,857 88,702 -10,948
NASDAQ 100(CME)
Mar02 020124 1567.00 1592.00 1561.00 1567.00 +21.00 19,857 50,331 -784
Jun02 020124 1585.00 1585.00 1574.00 1574.00 +20.50 1 7 +1
Sep02 020124 1581.00 1581.00 1581.00 1581.00 +20.00      
Total Volume and Open Interest 19,858 50,338 -783
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020124 1547.5 1591.5 1541.0 1567.0 +21.0 180,322 88,727 -209
Jun02 020124 1574.0 1574.0 1574.0 1574.0 +20.5 0 23 +16
Total Volume and Open Interest 180,322 88,750 -193
NYSE Composite(NYBOT)
Mar02 020124 579.30 581.50 577.75 578.50 +0.35 1,078 4,365 +298
Jun02 020124 578.70 578.70 578.70 578.70 +0.35 0 420 +0
Sep02 020124 578.90 578.90 578.90 578.90 +0.35 0 200 +0
Total Volume and Open Interest 1,078 4,985 +298
S & P Midcap 400(CME)
Mar02 020124 503.50 507.50 503.50 505.75 +5.00 1,213 13,817 +152
Jun02 020124 506.75 506.75 506.75 506.75 +5.00      
Sep02 020124 510.75 510.75 510.75 510.75 +5.00      
Total Volume and Open Interest 1,213 13,817 +152
Russell 2000(CME)
Mar02 020124 479.00 482.50 478.00 480.25 +3.90 2,726 27,514 +329
Jun02 020124 481.25 481.25 481.25 481.25 +3.90 2 5 +0
Sep02 020124 483.25 483.25 483.25 483.25 +3.90      
Total Volume and Open Interest 2,728 27,519 +329
Value Line(KCBT)
Mar02 020124 1227.50 1236.50 1226.00 1234.50 +10.00 80 271 +14
Total Volume and Open Interest 80 271 +14
Nikkei 225(CME)
Mar02 020124 10110 10140 10045 10050 -90 1,116 14,644 +91
Jun02 020124 10050 10050 10050 10050 -90 0 34 +0
Total Volume and Open Interest 1,116 14,679 +91
Nikkei 225(SIMEX)
Mar02 020124 10120 10240 9985 10005 -30 17,620 87,802 +1,931
Jun02 020124 9965 9965 9965 9965 -30 0 24 +0
Sep02 020124 9965 9965 9965 9965 -30      
Total Volume and Open Interest 17,620 88,126 +1,931
CAC 40(MATIF)
Jan02 020124 4480.0 4532.5 4473.0 4513.0 +63.5 53,640 497,793 +3,099
Feb02 020124 4489.0 4541.0 4477.0 4524.0 +63.5 489 19,282 +377
Mar02 020124 4500.0 4550.0 4498.0 4535.5 +64.0 1,242 103,659 +798
Total Volume and Open Interest 55,387 668,074 +4,282
DAX Index(EUREX)
Mar02 020124 5185.0 5244.0 5169.5 5191.0 +1.0 59,875 144,825 +248
Jun02 020124 5251.0 5280.5 5238.0 5238.0 +2.5 189 7,272 +81
Sep02 020124 5280.0 5326.5 5280.0 5283.5 +4.0 78 1,513 +0
Total Volume and Open Interest 60,142 153,610 +329
FT-SE 100(LIFFE)
Mar02 020124 5200.00 5261.50 5176.50 5220.00 +45.00 40,762 377,013 +5,078
Jun02 020124 5212.00 5269.50 5200.00 5232.00 +45.50 7,884 28,780 +1,550
Sep02 020124 5254.00 5282.00 5250.00 5250.00 +47.00 40 4,737 +17
Total Volume and Open Interest 48,686 410,530 +6,645
SPI 200(SFE)
Mar02 020124 3427.0 3438.0 3421.0 3434.0 +16.0 7,745 131,220 +1,987
Jun02 020124 3439.0 3449.0 3437.0 3446.0 +17.0 92 1,809 +9
Sep02 020124 3460.0 3460.0 3460.0 3460.0 +17.0 20 324 -5
Total Volume and Open Interest 7,857 133,647 +1,991
GSCI(CME)
Feb02 020124 165.85 167.90 165.75 167.40 +0.75 25 21,418 -5
Mar02 020124 170.00 170.00 170.00 170.00 +0.50 0 1 +0
Apr02 020124 171.00 171.00 171.00 171.00 +0.50 2 0  
Total Volume and Open Interest 27 21,419  
Bridge CRB Index(NYBOT)
Feb02 020124 189.75 189.75 189.20 189.75 -0.05 73 266 -7
Apr02 020124 190.50 190.60 190.50 190.50 -0.70 5 137 +3
Jun02 020124 193.00 193.00 193.00 193.00 -0.70 50 59 +47
Total Volume and Open Interest 128 462 +43
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php