Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Fri January 25, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020125 438.00 439.50 429.50 430.75 -6.50 30,823 65,035 -2,089
May02 020125 442.50 444.00 434.50 435.50 -6.25 7,473 41,617 +875
Jul02 020125 448.00 449.00 438.50 439.25 -7.00 4,637 29,888 +196
Aug02 020125 449.00 449.00 438.50 439.00 -7.00 377 2,767 +132
Sep02 020125 446.00 446.00 441.00 441.25 -5.75 5 684 +4
Nov02 020125 452.00 452.50 443.00 443.75 -6.25 1,361 12,935 +421
Jan03 020125 457.00 457.00 449.50 449.50 -6.00 160 841 +110
Total Volume and Open Interest 44,841 153,962 -346
Soybean Meal(CBOT)
Mar02 020125 153.00 153.50 150.30 151.20 -1.50 13,715 45,173 -2,167
May02 020125 150.00 150.30 147.70 148.30 -1.10 5,522 33,076 -664
Jul02 020125 150.20 150.30 148.00 148.30 -1.10 3,284 31,152 +106
Aug02 020125 149.90 149.90 148.00 148.30 -0.60 580 10,499 +333
Sep02 020125 149.50 149.70 147.50 147.80 -0.70 192 8,678 +52
Oct02 020125 148.20 148.20 146.20 146.80 +0.10 165 5,012 +132
Dec02 020125 148.80 148.80 146.70 147.30 -0.80 885 14,631 +87
Jan03 020125 149.30 149.30 147.30 147.30 -0.20 139 1,261 +122
Total Volume and Open Interest 24,510 149,706 -1,976
Soybean Oil(CBOT)
Mar02 020125 15.55 15.63 15.03 15.06 -0.47 8,945 60,829 -312
May02 020125 15.78 15.85 15.27 15.33 -0.42 2,918 39,276 -82
Jul02 020125 16.04 16.06 15.58 15.59 -0.40 2,105 25,639 +348
Aug02 020125 16.17 16.20 15.70 15.70 -0.39 952 7,304 -45
Sep02 020125 16.25 16.27 15.82 15.82 -0.37 1,426 4,219 +17
Oct02 020125 16.41 16.43 15.92 15.94 -0.36 7 2,548 +8
Dec02 020125 16.63 16.68 16.15 16.16 -0.41 1,235 9,501 +726
Jan03 020125 16.33 16.33 16.33 16.33 -0.42 140 845 +140
Total Volume and Open Interest 17,878 153,338 +950
Canola(WCE)
Mar02 020125 347.0 347.0 342.7 343.0 -1.7 2,793 26,203 +190
May02 020125 345.0 346.0 342.5 343.0 -1.4 746 17,092 +527
Jul02 020125 346.0 346.0 342.0 342.2 -1.5 308 8,194 -88
Sep02 020125 328.0 328.0 328.0 328.0 unch 0 1 +0
Nov02 020125 330.6 331.4 328.6 329.0 -1.0 245 9,177 +115
Total Volume and Open Interest 4,092 60,667 +744
Corn(CBOT)
Mar02 020125 210.00 211.00 208.75 209.00 -0.50 25,898 244,411 -2,706
May02 020125 217.75 218.00 215.75 216.00 -0.50 3,701 85,563 +597
Jul02 020125 223.75 224.50 222.25 222.50 -0.50 3,094 61,876 +133
Sep02 020125 229.25 230.00 227.75 228.00 -0.75 365 19,477 +215
Dec02 020125 237.25 237.75 236.00 236.25 -0.50 1,768 48,450 +396
Mar03 020125 245.00 245.50 244.00 244.50 -0.25 216 4,624 +48
Total Volume and Open Interest 35,147 468,885 -1,281
Wheat(CBOT)
Mar02 020125 299.50 300.00 295.25 299.00 +0.50 16,564 76,378 -1,766
May02 020125 301.50 302.50 298.50 301.50 +1.00 1,885 11,432 +325
Jul02 020125 301.50 303.75 299.50 302.50 +2.25 3,753 20,962 +394
Sep02 020125 305.00 307.00 303.50 305.50 +2.50 179 3,601 -82
Dec02 020125 315.00 316.00 312.25 315.75 +1.75 129 5,363 +16
Total Volume and Open Interest 22,555 118,061 -1,073
Wheat(KCBT)
Mar02 020125 293.00 297.00 290.50 296.00 +4.25 3,897 42,288 -886
May02 020125 298.50 301.00 297.25 300.50 +3.00 538 11,066 +46
Jul02 020125 305.00 308.00 303.00 307.75 +3.75 2,684 14,089 +556
Sep02 020125 311.50 314.25 311.50 314.25 +3.75 1 2,227 +0
Dec02 020125 322.50 326.00 322.50 325.75 +4.75 545 3,731 +137
Total Volume and Open Interest 7,665 73,457 -147
Wheat(MGE)
Mar02 020125 302.00 303.00 301.00 302.25 +0.25 925 15,743 +156
May02 020125 310.25 311.00 309.00 310.25 unch 188 4,398 -5
Jul02 020125 316.75 316.75 315.50 316.75 +0.50 85 2,274 -31
Sep02 020125 323.00 323.00 321.50 322.75 +0.50 10 1,136 +8
Dec02 020125 331.50 331.50 331.50 331.50 unch 5 738 +1
Total Volume and Open Interest 1,213 24,333 +129
Oats(CBOT)
Mar02 020125 198.75 199.00 192.50 193.25 -5.25 1,048 6,739 +8
May02 020125 184.00 184.25 179.50 180.25 -3.25 343 2,905 +7
Jul02 020125 163.00 163.00 161.00 161.75 -1.00 21 1,446 +4
Sep02 020125 144.00 144.00 142.00 142.00 -2.25 98 113 +53
Total Volume and Open Interest 1,608 12,877 +94
Rough Rice(CBOT)
Mar02 020125 3.81 3.92 3.81 3.89 +0.06 154 4,548 +37
May02 020125 4.03 4.11 4.02 4.11 +0.07 38 1,083 +20
Jul02 020125 4.26 4.32 4.26 4.32 +0.06 38 510 -11
Sep02 020125 4.48 4.48 4.48 4.48 unch 0 199 +0
Total Volume and Open Interest 250 6,719 +46
Live Cattle(CME)
Feb02 020125 72.000 72.500 71.925 72.425 +0.675 4,991 31,083 -226
Apr02 020125 74.750 74.975 74.575 74.775 +0.250 3,556 32,073 +108
Jun02 020125 70.625 70.725 70.550 70.625 +0.175 1,461 15,527 +198
Aug02 020125 70.500 70.600 70.450 70.475 +0.025 955 10,712 +199
Oct02 020125 72.325 72.450 72.200 72.275 -0.050 331 3,568 +71
Dec02 020125 72.500 72.750 72.500 72.750 +0.350 41 1,091 +7
Total Volume and Open Interest 11,361 94,139 +375
Feeder Cattle(CME)
Jan02 020125 83.000 83.000 82.850 82.950 unch 260 1,719 +69
Mar02 020125 83.750 83.925 83.600 83.800 +0.225 914 6,978 -183
Apr02 020125 83.950 84.000 83.800 83.825 +0.225 296 2,522 -50
May02 020125 83.700 83.950 83.700 83.825 +0.300 183 2,046 -10
Aug02 020125 84.950 85.075 84.950 85.075 +0.225 50 1,093 +23
Sep02 020125 84.700 84.850 84.700 84.850 +0.200 4 154 +0
Oct02 020125 84.725 84.850 84.725 84.850 +0.200 1 120 +0
Total Volume and Open Interest 1,709 14,688 -151
Lean Hogs(CME)
Feb02 020125 56.425 57.100 56.425 56.900 +0.475 3,418 7,000 -403
Apr02 020125 60.850 61.500 60.850 61.225 +0.250 3,757 14,728 +606
May02 020125 65.900 66.300 65.900 66.275 +0.400 112 1,691 +31
Jun02 020125 66.625 67.100 66.600 66.950 +0.025 483 3,380 +183
Jul02 020125 63.050 63.300 63.000 63.300 +0.375 54 1,114 -4
Aug02 020125 61.000 61.350 61.000 61.325 +0.375 30 784 +17
Oct02 020125 52.600 52.850 52.600 52.750 +0.100 21 572 -1
Dec02 020125 50.700 50.750 50.700 50.750 +0.100 9 322 +4
Total Volume and Open Interest 7,884 29,604 +433
Pork Bellies(CME)
Feb02 020125 76.500 77.150 75.600 76.800 +0.700 739 1,364 -47
Mar02 020125 76.500 77.300 75.800 76.850 +0.675 309 586 +0
May02 020125 77.750 78.400 77.500 78.250 +1.050 53 362 +17
Jul02 020125 78.500 78.550 78.100 78.100 +0.100 11 91 +7
Aug02 020125 76.600 76.600 76.600 76.600 unch 0 13 +0
Total Volume and Open Interest 1,112 2,416 -23
Cocoa(NYBOT)
Mar02 020125 1329 1351 1315 1347 +17 4,361 28,266 -69
May02 020125 1309 1342 1309 1340 +20 1,121 17,419 +425
Jul02 020125 1300 1334 1300 1329 +19 198 11,702 +40
Sep02 020125 1285 1319 1285 1309 +19 127 7,151 +15
Dec02 020125 1225 1260 1225 1251 +23 159 9,914 +102
Mar03 020125 1175 1205 1174 1200 +30 298 10,065 +216
May03 020125 1167 1190 1167 1190 +28 60 4,171 -57
Total Volume and Open Interest 6,539 99,622 +710
Coffee "C"(NYBOT)
Mar02 020125 46.70 46.90 45.80 45.90 -0.55 5,027 29,682 -426
May02 020125 49.25 49.40 48.40 48.50 -0.50 1,790 11,174 +307
Jul02 020125 51.60 51.80 50.90 50.90 -0.50 322 7,141 -21
Sep02 020125 53.70 54.00 52.75 52.85 -0.65 846 4,351 +26
Dec02 020125 56.50 56.50 55.50 55.55 -0.85 274 3,823 +26
Mar03 020125 59.40 59.60 58.40 58.40 -0.80 414 2,131 +144
Total Volume and Open Interest 8,678 58,391 +56
Orange Juice(NYBOT)
Mar02 020125 88.10 88.40 87.10 88.00 -0.05 1,911 11,543 -485
May02 020125 89.10 89.40 88.40 88.95 +0.05 69 1,955 +42
Jul02 020125 90.30 90.30 89.60 89.95 +0.05 22 288 +8
Sep02 020125 91.00 91.00 91.00 91.00 -0.05 8 159 +8
Nov02 020125 92.00 92.00 92.00 92.00 -0.05 342 1,416 +13
Total Volume and Open Interest 2,582 15,714 -243
Sugar #11(NYBOT)
Mar02 020125 7.13 7.15 6.92 7.13 +0.16 25,552 73,144 -1,727
May02 020125 6.48 6.50 6.32 6.47 +0.12 5,563 37,188 +1,352
Jul02 020125 5.96 5.99 5.85 5.98 +0.10 5,881 36,994 +1,625
Oct02 020125 5.97 6.02 5.83 6.00 +0.11 2,975 21,972 +455
Mar03 020125 6.18 6.25 6.15 6.22 +0.08 662 9,425 +159
Total Volume and Open Interest 41,239 188,050 +2,311
London Cocoa(LCE)
Mar02 020125 1001 1021 991 1021 +16 2,208 52,320 -245
May02 020125 1010 1033 1002 1033 +18 1,024 34,511 +143
Jul02 020125 1018 1045 1014 1045 +20 354 33,304 +16
Sep02 020125 1007 1034 1006 1033 +17 377 14,096 -81
Dec02 020125 962 988 962 988 +18 68 11,549 +47
Mar03 020125 924 944 915 940 +18 147 12,491 +56
May03 020125 915 938 915 938 +18 58 1,207 +55
Total Volume and Open Interest 4,596 160,230 +266
London Coffee(LCE)
Jan02 020125 354.00 354.00 351.00 353.00 -2.00 10 1,078 +0
Mar02 020125 368.00 370.00 366.00 369.00 +1.00 1,260 42,525 -368
May02 020125 380.00 381.00 378.00 379.00 -1.00 523 25,945 +225
Jul02 020125 391.00 394.00 391.00 392.00 -1.00 664 18,405 -306
Sep02 020125 406.00 407.00 405.00 406.00 -1.00 336 14,541 +216
Nov02 020125 418.00 419.00 417.00 418.00 -1.00 12 6,649 +1
Total Volume and Open Interest 3,166 111,128 +113
London Sugar(LCE)
Mar02 020125 236.50 239.80 235.00 239.50 +3.70 3,648 16,618 -949
May02 020125 223.00 223.50 219.00 223.50 +1.20 1,852 11,137 +376
Aug02 020125 205.80 206.50 202.50 206.50 +1.20 1,671 12,993 +139
Oct02 020125 189.50 190.00 186.50 190.00 +0.70 325 6,206 +17
Dec02 020125 187.50 189.50 186.50 189.50 +1.20 104 1,610 -29
Total Volume and Open Interest 7,858 50,506 -316
Cotton(NYBOT)
Mar02 020125 36.00 36.90 36.00 36.68 +0.59 6,870 30,234 +762
May02 020125 37.50 38.30 37.50 38.26 +0.67 857 12,565 -118
Jul02 020125 39.10 39.70 39.05 39.68 +0.58 775 11,776 +156
Oct02 020125 41.25 41.65 41.25 41.65 +0.60 36 462 +1
Dec02 020125 42.45 43.00 42.40 42.90 +0.54 971 9,060 +531
Mar03 020125 44.55 44.55 44.45 44.52 +0.57 33 1,108 +33
Total Volume and Open Interest 9,562 66,911 +1,385
Lumber(CME)
Mar02 020125 288.2 288.2 285.0 288.0 +9.8 600 1,596 +52
May02 020125 287.3 290.8 286.0 289.5 +7.8 119 409 +13
Jul02 020125 288.0 295.0 288.0 291.0 +4.0 11 50 -1
Sep02 020125 289.5 289.5 289.5 289.5 +2.3 4 6 +3
Total Volume and Open Interest 734 2,065 +67
Crude Oil(NYM)
Mar02 020125 19.80 20.10 19.28 19.99 +0.29 83,907 130,023 -2,139
Apr02 020125 20.10 20.35 19.60 20.23 +0.30 31,209 58,028 +2,418
May02 020125 20.15 20.50 19.81 20.36 +0.31 18,447 36,608 +4,248
Jun02 020125 20.25 20.55 19.95 20.46 +0.32 12,831 32,452 +1,464
Jul02 020125 20.25 20.57 20.02 20.49 +0.33 2,399 17,242 -252
Aug02 020125 20.32 20.52 20.05 20.52 +0.34 613 15,396 -138
Sep02 020125 20.22 20.65 20.09 20.55 +0.35 1,850 15,428 -416
Oct02 020125 20.30 20.57 20.30 20.57 +0.35 310 10,832 -220
Nov02 020125 20.29 20.59 20.29 20.59 +0.35 194 8,751 +158
Dec02 020125 20.10 20.61 20.10 20.61 +0.35 4,058 31,176 +1,666
Total Volume and Open Interest 159,198 443,468 +7,654
Heating Oil(NYM)
Feb02 020125 53.80 54.00 51.60 53.73 +0.34 16,674 24,901 -1,692
Mar02 020125 53.70 54.10 51.90 53.76 +0.26 13,315 49,317 +1,212
Apr02 020125 53.80 53.91 52.25 53.91 +0.36 2,198 25,221 +308
May02 020125 52.90 54.11 52.50 54.11 +0.51 1,385 10,060 +405
Jun02 020125 53.40 54.56 53.10 54.56 +0.61 1,482 17,750 +435
Jul02 020125 54.60 55.11 53.60 55.11 +0.66 281 8,028 +57
Aug02 020125 54.85 55.86 54.50 55.86 +0.71 98 7,148 -22
Sep02 020125 56.00 56.76 55.65 56.76 +0.76 617 6,768 +382
Oct02 020125 56.60 57.66 56.30 57.66 +0.76 47 3,484 -25
Nov02 020125 57.40 58.46 57.40 58.46 +0.76 30 3,818 +22
Total Volume and Open Interest 36,810 176,796 +1,404
Unleaded Gas(NYM)
Feb02 020125 57.05 58.45 55.50 58.28 +1.43 15,003 19,397 -756
Mar02 020125 58.05 59.30 56.85 59.12 +1.23 10,192 36,371 +1,050
Apr02 020125 64.90 66.02 63.90 66.02 +1.23 2,863 23,851 +265
May02 020125 65.50 66.62 64.60 66.62 +1.21 3,130 18,263 +534
Jun02 020125 65.60 66.67 64.90 66.67 +1.26 1,523 12,988 -232
Jul02 020125 64.50 66.07 64.50 66.07 +1.28 48 9,357 +1
Aug02 020125 63.20 64.79 63.00 64.79 +1.28 381 10,997 +202
Sep02 020125 62.91 62.91 62.91 62.91 +1.28 440 10,986 +273
Total Volume and Open Interest 33,590 143,691 +1,347
Natural Gas(NYM)
Feb02 020125 2.020 2.040 1.990 2.037 -0.011 45,804 37,063 -1,997
Mar02 020125 2.070 2.110 2.050 2.104 +0.014 30,344 65,387 +2,989
Apr02 020125 2.150 2.185 2.135 2.180 +0.014 7,368 41,660 +1,778
May02 020125 2.240 2.280 2.230 2.269 +0.010 4,797 32,520 +605
Jun02 020125 2.320 2.350 2.300 2.342 +0.010 4,358 27,552 -801
Jul02 020125 2.400 2.420 2.390 2.414 +0.006 2,387 20,772 +1,247
Aug02 020125 2.460 2.480 2.440 2.467 +0.006 2,501 22,826 +742
Sep02 020125 2.465 2.480 2.450 2.476 +0.013 683 18,037 +312
Total Volume and Open Interest 110,356 480,496 +6,597
Brent Crude Oil(IPE)
Mar02 020125 19.35 19.60 18.77 19.37 +0.24 37,007 80,386 +55
Apr02 020125 19.52 19.65 19.00 19.50 +0.21 13,996 50,251 +1,257
May02 020125 19.63 19.64 19.10 19.62 +0.27 6,997 24,806 +2,276
Jun02 020125 19.60 19.60 19.10 19.54 +0.23 5,117 37,581 +543
Jul02 020125 19.62 19.62 19.05 19.53 +0.22 1,898 12,077 +615
Aug02 020125 19.62 19.62 19.25 19.58 +0.24 692 7,265 +259
Sep02 020125 19.54 19.63 19.30 19.63 +0.26 216 5,758 -61
Oct02 020125 19.68 19.68 19.68 19.68 +0.28 50 6,553 -50
Total Volume and Open Interest 69,338 275,864 +6,008
Gas Oil(IPE)
Feb02 020125 164.75 166.75 158.00 160.25 -4.00 12,454 40,182 +1,040
Mar02 020125 165.50 166.75 159.00 161.00 -3.50 9,198 30,045 -544
Apr02 020125 166.50 167.50 160.25 162.25 -3.25 1,878 12,547 +28
May02 020125 168.25 168.50 163.50 163.50 -3.00 732 6,696 +192
Jun02 020125 169.00 169.00 165.00 165.00 -3.00 457 19,777 +57
Jul02 020125 167.50 167.50 166.75 166.75 -2.75 403 3,840 +403
Aug02 020125 168.50 168.50 168.50 168.50 -2.75 55 4,109 +55
Sep02 020125 170.25 170.25 170.25 170.25 -2.75 0 4,637 +0
Total Volume and Open Interest 27,394 165,530 +1,901
US Dollar Index(NYBOT)
Mar02 020125 118.80 120.30 118.73 120.18 +1.22 474 8,312 +111
Jun02 020125 119.90 120.80 119.90 120.72 +1.22 21 2,126 +15
Sep02 020125 121.19 121.19 121.19 121.19 +1.22 0 2 +0
Total Volume and Open Interest 495 10,441 +126
Australian Dollar(IMM)
Mar02 020125 51.39 51.55 51.25 51.48 -0.28 736 22,180 +369
Jun02 020125 51.22 51.22 51.20 51.20 -0.28 3 450 +0
Sep02 020125 50.92 50.92 50.92 50.92 -0.28      
Total Volume and Open Interest 739 22,650 +369
British Pound(IMM)
Mar02 020125 140.98 141.14 140.20 140.44 -1.36 3,055 23,690 -885
Jun02 020125 140.20 140.20 139.60 139.60 -1.36 2 109 +0
Sep02 020125 138.76 138.76 138.76 138.76 -1.36      
Total Volume and Open Interest 3,057 23,799 -885
Canadian Dollar(IMM)
Mar02 020125 62.14 62.24 62.01 62.03 -0.30 4,523 70,805 +501
Jun02 020125 62.15 62.25 61.98 62.02 -0.30 102 3,980 +20
Sep02 020125 62.16 62.21 62.04 62.04 -0.30 72 1,249 +47
Dec02 020125 62.16 62.25 62.07 62.07 -0.30 169 1,041 +77
Total Volume and Open Interest 4,871 77,115 +650
Japanese Yen(IMM)
Mar02 020125 74.60 74.77 74.49 74.63 +0.26 5,671 103,861 -5,021
Jun02 020125 75.00 75.05 74.87 74.97 +0.26 315 20,820 +53
Sep02 020125 75.39 75.39 75.39 75.39 +0.26 21 42 +10
Total Volume and Open Interest 6,007 125,141 -4,958
Swiss Franc(IMM)
Mar02 020125 58.84 59.05 58.56 58.69 -0.94 5,413 38,726 -1,451
Jun02 020125 58.90 59.01 58.61 58.72 -0.94 26 167 +23
Sep02 020125 58.78 58.78 58.78 58.78 -0.94      
Total Volume and Open Interest 5,439 38,926 -1,428
EuroFX(IMM)
Mar02 020125 86.41 86.59 86.13 86.30 -1.17 13,095 100,194 -2,864
Jun02 020125 86.07 86.24 85.86 85.98 -1.16 102 992 +26
Sep02 020125 85.95 85.95 85.70 85.75 -1.15 13 73 +13
Total Volume and Open Interest 13,210 101,315 -2,825
Mexican Peso(IMM)
Mar02 020125 10870.0 10882.0 10825.0 10830.0 -25.0 1,172 28,934 +40
Jun02 020125 10650.0 10650.0 10650.0 10650.0 -25.0 80 516 +13
Total Volume and Open Interest 1,372 29,849 +123
30-Year T-Bonds(CBOT)
Mar02 020125 102~19 102~21 101~12 102~04 -0~03 213,161 437,680 +4,394
Jun02 020125 101~14 101~14 100~09 100~30 -0~03 1,712 36,771 +427
Sep02 020125 99~29 99~29 99~29 99~29 -0~03 86 129 +69
Total Volume and Open Interest 214,959 474,619 +4,890
Municipal Bonds(CBOT)
Mar02 020125 103~28 103~28 102~31 103~19 -0~04 959 6,884 +52
Jun02 020125 102~14 102~14 102~14 102~14 -0~04 0 1 +0
Total Volume and Open Interest 959 6,885 +52
10-Year T-Notes(CBOT)
Mar02 020125 105~255 105~285 104~310 105~145 -0~080 276,927 542,786 +6,728
Jun02 020125 104~140 104~140 103~225 104~050 -0~080 6,587 55,657 +609
Total Volume and Open Interest 283,514 598,443 +7,337
5-Year T-Notes(CBOT)
Mar02 020125 105~295 105~315 105~165 105~265 -0~050 86,740 510,787 +6,882
Jun02 020125 104~305 104~305 104~220 104~270 -0~075 4,304 22,098 +3,513
Total Volume and Open Interest 91,044 532,885 +10,395
2 Year T-Notes(CBOT)
Mar02 020125 104~076 104~085 104~061 104~080 -0~001 7,904 95,989 +1,357
Total Volume and Open Interest 7,904 95,989 +1,357
3-Mth T-Bills(IMM)
Mar02 020125 98.24 98.24 98.24 98.24 -0.07 0 515 +0
Total Volume and Open Interest 0 515 +0
Eurodollars(IMM)
Mar02 020125 98.015 98.035 98.005 98.035 -0.010 202,245 750,014 -15,949
Jun02 020125 97.575 97.605 97.535 97.600 -0.005 239,784 654,969 +9,528
Sep02 020125 97.050 97.075 97.000 97.070 -0.015 302,861 601,241 +21,613
Dec02 020125 96.470 96.500 96.400 96.475 -0.020 228,401 680,711 +39,731
Mar03 020125 95.860 95.875 95.790 95.865 -0.025 101,938 394,831 +807
Jun03 020125 95.330 95.340 95.260 95.330 -0.030 47,985 261,439 +4,074
Sep03 020125 94.960 94.960 94.880 94.945 -0.030 59,351 239,270 +4,267
Dec03 020125 94.600 94.625 94.540 94.620 unch 30,527 171,541 +7,222
Mar04 020125 94.365 94.430 94.355 94.420 +0.005 17,922 122,710 -265
Jun04 020125 94.170 94.220 94.150 94.210 -0.010 8,382 115,995 +1,375
Sep04 020125 94.005 94.040 93.970 94.030 -0.025 10,682 104,031 -1,375
Dec04 020125 93.815 93.850 93.775 93.830 -0.035 8,215 69,316 -1,003
Total Volume and Open Interest 1,310,462 4,762,102 +68,952
3-Mth Euro-Yen(IMM)
Mar02 020125 99.88 99.88 99.88 99.88 unch 564 13,113 +234
Jun02 020125 99.88 99.88 99.88 99.88 unch 96 12,202 +47
Sep02 020125 99.86 99.86 99.86 99.86 unch 2 2,917 -451
Dec02 020125 99.83 99.84 99.83 99.84 +0.01 304 1,633 +137
Mar03 020125 99.79 99.79 99.79 99.79 unch 206 1,423 -185
Jun03 020125 99.76 99.76 99.76 99.76 unch 1 1,161 +0
Sep03 020125 99.71 99.71 99.71 99.71 -0.01 0 603 +0
Dec03 020125 99.64 99.64 99.64 99.64 unch 0 227 +0
Mar04 020125 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020125 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 1,173 33,890 -218
3-Mth Euro-Yen(SIMEX)
Mar02 020125 99.88 99.88 99.88 99.88 unch 2,893 77,110 +537
Jun02 020125 99.88 99.88 99.88 99.88 unch 2,040 76,653 +1,201
Sep02 020125 99.86 99.86 99.85 99.86 unch 457 28,633 +424
Dec02 020125 99.83 99.83 99.82 99.83 unch 1,312 17,202 +710
Mar03 020125 99.79 99.79 99.79 99.79 unch 361 22,466 -194
Jun03 020125 99.76 99.76 99.76 99.76 0.00 979 23,952 +157
Sep03 020125 99.71 99.71 99.70 99.70 -0.01 873 15,000 +578
Dec03 020125 99.63 99.63 99.63 99.63 -0.01 262 3,916 -165
Total Volume and Open Interest 9,242 279,965 +3,312
German Euro-Bund(EUREX)
Mar02 020125 107.91 108.07 107.07 107.10 -0.82 1,103,757 708,630 +19,182
Jun02 020125 107.38 107.38 106.38 106.38 -0.84 3,330 9,389 +1,626
Sep02 020125 105.60 105.60 105.60 105.60 -0.82 3,928 1,092 +691
Total Volume and Open Interest 1,111,015 719,111 +21,499
German Euro-Bobl(EUREX)
Mar02 020125 106.31 106.43 105.70 105.72 -0.63 643,932 433,491 +33,080
Jun02 020125 105.53 105.53 105.00 105.00 -0.62 8,478 6,221 +244
Sep02 020125 104.72 104.72 104.72 104.72 -0.63 1,624 180 +180
Total Volume and Open Interest 654,034 439,892 +33,504
Long Gilt(LIFFE)
Mar02 020125 114~17 114~24 113~18 113~25 -0~24 33,889 68,707 +1,865
Jun02 020125 113~00 113~00 113~00 113~00 -0~22 266 250 +200
Total Volume and Open Interest 34,155 68,957 +2,065
3-Mth Short Sterling(LIFFE)
Mar02 020125 95.90 95.91 95.83 95.86 -0.04 18,978 0 +0
Jun02 020125 95.60 95.63 95.46 95.51 -0.12 34,883 0 +0
Sep02 020125 95.26 95.28 95.06 95.12 -0.17 47,219 0 +0
Total Volume and Open Interest 162,672    
3-Mth Euribor(LIFFE)
Mar02 020125 96.605 96.640 96.595 96.620 +0.015 122,406 559,690 +1,025
Jun02 020125 96.495 96.535 96.475 96.495 -0.015 175,745 442,230 -607
Sep02 020125 96.280 96.310 96.210 96.235 -0.055 147,411 328,050 +7,861
Total Volume and Open Interest 600,919 2,005,523 +12,766
3-Mth Aus T-Bills(SFE)
Mar02 020125 95.65 95.68 95.64 95.67 -0.02 11,116 179,104 +3,840
Jun02 020125 95.50 95.53 95.48 95.52 -0.04 13,994 114,047 +9,434
Sep02 020125 95.18 95.22 95.18 95.20 -0.07 2,880 42,539 +3,127
Dec02 020125 94.79 94.84 94.78 94.82 -0.07 1,322 28,154 +1,163
Mar03 020125 94.41 94.47 94.41 94.45 -0.07 415 13,139 +414
Jun03 020125 94.17 94.17 94.14 94.14 -0.08 276 9,642 +176
Sep03 020125 93.92 93.92 93.90 93.91 -0.06 87 9,018 +87
Dec03 020125 93.68 93.76 93.68 93.75 -0.05 144 4,630 +118
Mar04 020125 93.56 93.65 93.56 93.64 -0.03 230 3,093 +230
Jun04 020125 93.49 93.59 93.49 93.59 -0.03 20 1,553 +20
Total Volume and Open Interest 30,494 407,508 +18,619
10-Year Aus T-Bonds(SFE)
Mar02 020125 93.96 94.00 93.94 93.97 -0.01 4,229 126,377 +4,119
Jun02 020125 93.97 93.97 93.97 93.97 -0.01      
Total Volume and Open Interest 19,482 122,258 +11,061
3-Year Aus T-Bonds(SFE)
Mar02 020125 94.48 94.52 94.44 94.49 -0.05 58,079 310,390 +39,850
Jun02 020125 94.49 94.49 94.49 94.49 -0.05      
Total Volume and Open Interest 58,079 310,390 +39,850
Gold(CMX)
Feb02 020125 278.8 279.6 278.3 279.1 +0.7 25,333 45,446 -4,930
Apr02 020125 279.8 280.7 279.4 280.1 +0.7 11,375 31,641 +2,915
Jun02 020125 280.2 281.6 280.0 280.8 +0.8 812 11,840 +492
Aug02 020125 281.5 281.5 281.4 281.4 +0.8 456 2,760 -301
Oct02 020125 282.0 282.0 282.0 282.0 +0.8 221 2,879 +6
Dec02 020125 283.0 283.1 282.3 282.7 +0.8 583 11,709 -506
Total Volume and Open Interest 39,816 123,984 -1,741
Silver(CMX)
Mar02 020125 431.0 431.5 428.5 430.5 +3.2 8,772 37,100 -310
May02 020125 433.5 433.5 430.5 432.0 +3.0 411 10,333 +317
Jul02 020125 434.0 436.0 432.0 433.6 +2.9 219 7,958 +24
Sep02 020125 438.0 438.0 434.9 434.9 +2.8 36 1,666 -10
Dec02 020125 435.0 439.5 434.0 436.1 +2.8 185 6,377 -45
Total Volume and Open Interest 9,625 66,127 -24
Platinum(NYM)
Jan02 020125 467.0 469.7 467.0 469.7 +3.4 0 8 -47
Apr02 020125 462.0 469.0 460.2 464.7 +2.9 875 6,299 -114
Jul02 020125 456.0 461.0 456.0 457.2 +2.9 2 215 -1
Oct02 020125 452.2 452.2 452.2 452.2 +2.9 0 38 +0
Total Volume and Open Interest 877 6,560 -162
Palladium(NYME)
Mar02 020125 380.00 389.00 376.50 388.15 +6.15 66 1,154 +8
Jun02 020125 388.15 388.15 388.15 388.15 +6.15 0 20 +0
Sep02 020125 386.15 386.15 386.15 386.15 +6.15 1 12 +0
Total Volume and Open Interest 67 1,186 +8
Copper(CMX)
Mar02 020125 71.50 72.10 70.70 71.15 -0.40 6,837 35,815 +714
May02 020125 72.00 72.60 71.50 71.70 -0.40 455 6,329 +43
Jul02 020125 72.65 72.70 72.05 72.25 -0.35 26 6,740 -1
Sep02 020125 73.15 73.35 72.75 72.75 -0.35 32 7,105 +17
Dec02 020125 73.65 73.65 73.55 73.55 -0.35 102 6,325 +86
Total Volume and Open Interest 7,745 73,291 +772
DJIA Index(CBOT)
Mar02 020125 9785 9895 9735 9832 +38 16,599 24,328 +179
Jun02 020125 9760 9900 9760 9837 +38 29 542 +14
Sep02 020125 9800 9850 9800 9850 +39 0 75 +0
Dec02 020125 9874 9874 9874 9874 +40 7 114 +2
Total Volume and Open Interest 16,635 25,059 +195
S & P 500(CME)
Mar02 020125 1129.00 1138.70 1127.70 1133.30 unch 55,087 472,103 +945
Jun02 020125 1130.50 1136.50 1130.50 1135.50 +0.10 617 16,083 +40
Sep02 020125 1138.40 1138.40 1138.40 1138.40 +0.30 512 9,338 +388
Dec02 020125 1143.40 1143.40 1143.40 1143.40 +1.30 2 295 +0
Total Volume and Open Interest 56,220 497,971 +1,373
S & P 500 E-Mini(Globex)
Mar02 020125 1132.75 1139.00 1127.50 1133.25 unch 213,161 89,427 +736
Jun02 020125 1135.00 1135.50 1135.00 1135.50 unch 7 16 +5
Total Volume and Open Interest 213,168 89,443 +741
NASDAQ 100(CME)
Mar02 020125 1548.00 1577.00 1544.00 1562.50 -4.50 19,992 49,857 -474
Jun02 020125 1569.50 1569.50 1569.50 1569.50 -4.50 1 7 +0
Sep02 020125 1576.50 1576.50 1576.50 1576.50 -4.50      
Total Volume and Open Interest 19,993 49,864 -474
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020125 1557.0 1576.5 1544.0 1562.5 -4.5 180,246 92,772 +4,045
Jun02 020125 1569.5 1569.5 1569.5 1569.5 -4.5 0 23 +0
Total Volume and Open Interest 180,246 92,795 +4,045
NYSE Composite(NYBOT)
Mar02 020125 577.00 581.50 576.75 579.30 +0.80 1,366 4,152 -213
Jun02 020125 579.50 579.50 579.50 579.50 +0.80 0 420 +0
Sep02 020125 579.70 579.70 579.70 579.70 +0.80 0 200 +0
Total Volume and Open Interest 1,366 4,772 -213
S & P Midcap 400(CME)
Mar02 020125 504.80 508.50 503.25 506.50 +0.75 881 13,867 +50
Jun02 020125 507.50 507.50 507.50 507.50 +0.75      
Sep02 020125 511.50 511.50 511.50 511.50 +0.75      
Total Volume and Open Interest 881 13,867 +50
Russell 2000(CME)
Mar02 020125 478.50 481.50 476.00 479.00 -1.25 1,825 27,522 +8
Jun02 020125 480.00 480.00 480.00 480.00 -1.25 0 5 +0
Sep02 020125 482.00 482.00 482.00 482.00 -1.25      
Total Volume and Open Interest 1,825 27,527 +8
Value Line(KCBT)
Mar02 020125 1231.00 1236.00 1222.00 1234.50 unch 70 316 +45
Total Volume and Open Interest 70 316 +45
Nikkei 225(CME)
Mar02 020125 10125 10165 10080 10145 +95 1,267 14,967 +323
Jun02 020125 10145 10145 10145 10145 +95 0 34 +0
Total Volume and Open Interest 1,267 15,002 +323
Nikkei 225(SIMEX)
Mar02 020125 10110 10190 10005 10140 +135 15,922 88,037 +235
Jun02 020125 10095 10095 10095 10095 +130 0 24 +0
Sep02 020125 10095 10095 10095 10095 +130      
Total Volume and Open Interest 15,922 88,361 +235
CAC 40(MATIF)
Jan02 020125 4512.0 4529.0 4448.0 4487.5 -25.5 92,706 497,548 -245
Feb02 020125 4526.0 4526.0 4460.0 4498.5 -25.5 16,782 30,949 +11,667
Mar02 020125 4539.5 4539.5 4487.0 4510.0 -25.5 20,650 113,231 +9,572
Total Volume and Open Interest 130,676 689,554 +21,480
DAX Index(EUREX)
Mar02 020125 5191.0 5196.5 5103.5 5180.0 -11.0 53,076 141,867 -2,958
Jun02 020125 5220.5 5226.5 5167.5 5226.5 -11.5 68 7,269 -3
Sep02 020125 5237.0 5271.0 5229.0 5271.0 -12.5 60 1,598 +85
Total Volume and Open Interest 53,204 150,734 -2,876
FT-SE 100(LIFFE)
Mar02 020125 5242.00 5242.00 5155.00 5192.00 -28.00 42,333 383,928 +6,915
Jun02 020125 5180.00 5204.50 5173.00 5204.50 -27.50 202 28,801 +21
Sep02 020125 5210.00 5227.00 5210.00 5222.00 -28.00 60 4,760 +23
Total Volume and Open Interest 42,595 417,489 +6,959
SPI 200(SFE)
Mar02 020125 3447.0 3447.0 3434.0 3444.0 +10.0 6,309 130,571 -649
Jun02 020125 3449.0 3457.0 3449.0 3455.0 +9.0 8 1,764 -45
Sep02 020125 3469.0 3469.0 3469.0 3469.0 +9.0 0 304 -20
Total Volume and Open Interest 6,417 133,033 -614
GSCI(CME)
Feb02 020125 167.50 169.00 166.30 169.00 +1.60 74 21,422 +4
Mar02 020125 171.10 171.10 171.10 171.10 +1.10 0 1 +0
Apr02 020125 171.80 171.80 171.80 171.80 +0.80      
Total Volume and Open Interest 74 21,423 +4
Bridge CRB Index(NYBOT)
Feb02 020125 189.70 190.65 189.30 190.00 +0.25 13 274 +8
Apr02 020125 191.00 191.10 190.00 190.00 -0.50 8 141 +4
Jun02 020125 192.50 192.50 192.50 192.50 -0.50 0 59 +0
Total Volume and Open Interest 21 474 +12
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