Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Mon January 28, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020128 427.00 432.00 425.25 431.00 +0.25 35,523 64,826 -209
May02 020128 431.00 436.00 429.50 435.50 unch 7,667 42,705 +1,088
Jul02 020128 435.00 440.00 433.75 439.50 +0.25 4,234 30,535 +647
Aug02 020128 435.25 439.50 435.00 439.00 unch 231 2,795 +28
Sep02 020128 437.50 440.00 437.00 440.00 -1.25 4 685 +1
Nov02 020128 441.00 445.00 440.50 444.00 +0.25 1,560 13,375 +440
Jan03 020128 446.50 450.00 446.50 450.00 +0.50 165 896 +55
Total Volume and Open Interest 49,393 156,016 +2,054
Soybean Meal(CBOT)
Mar02 020128 149.00 153.50 148.10 153.30 +2.10 8,685 43,563 -1,610
May02 020128 146.00 149.40 145.30 149.30 +1.00 5,692 33,412 +336
Jul02 020128 146.80 149.20 145.70 148.70 +0.40 2,311 30,428 -724
Aug02 020128 146.50 149.00 145.70 148.50 +0.20 334 10,444 -55
Sep02 020128 146.00 148.00 145.60 147.90 +0.10 52 8,665 -13
Oct02 020128 145.50 147.00 145.00 147.00 +0.20 73 5,075 +63
Dec02 020128 146.00 148.30 145.10 148.20 +0.90 777 14,899 +268
Jan03 020128 148.00 148.00 147.80 147.90 +0.60 76 1,294 +33
Total Volume and Open Interest 18,002 148,006 -1,700
Soybean Oil(CBOT)
Mar02 020128 15.02 15.19 15.00 15.12 +0.06 30,104 63,860 +3,031
May02 020128 15.28 15.43 15.23 15.34 +0.01 9,128 40,366 +1,090
Jul02 020128 15.50 15.66 15.48 15.59 unch 2,365 26,636 +997
Aug02 020128 15.65 15.77 15.62 15.68 -0.02 1,083 7,723 +419
Sep02 020128 15.80 15.90 15.75 15.80 -0.02 2,425 5,651 +1,432
Oct02 020128 15.92 16.02 15.88 15.90 -0.04 156 2,704 +156
Dec02 020128 16.15 16.23 16.10 16.21 +0.05 1,678 10,196 +695
Jan03 020128 16.40 16.41 16.40 16.41 +0.08 0 845 +0
Total Volume and Open Interest 47,287 161,506 +8,168
Canola(WCE)
Mar02 020128 341.0 343.0 340.5 342.9 -0.1 6,893 24,820 -1,383
May02 020128 341.0 342.6 340.5 342.3 -0.7 624 17,309 +217
Jul02 020128 340.5 342.5 340.0 342.0 -0.2 389 8,000 -194
Sep02 020128 328.2 328.2 328.2 328.2 +0.2 0 1 +0
Nov02 020128 327.5 329.7 327.5 329.0 unch 3,147 9,471 +294
Total Volume and Open Interest 11,053 59,601 -1,066
Corn(CBOT)
Mar02 020128 207.00 209.00 206.50 207.50 -1.50 23,719 242,079 -2,332
May02 020128 214.50 215.75 213.25 214.50 -1.50 4,481 86,108 +545
Jul02 020128 220.75 222.50 220.25 221.00 -1.50 2,902 62,265 +389
Sep02 020128 226.25 228.00 226.00 227.00 -1.00 526 19,605 +128
Dec02 020128 234.25 236.00 234.00 235.25 -1.00 1,725 48,772 +322
Mar03 020128 242.00 244.00 242.00 243.00 -1.50 223 4,620 -4
Total Volume and Open Interest 33,690 467,978 -907
Wheat(CBOT)
Mar02 020128 296.50 296.50 291.00 291.25 -7.75 17,254 75,167 -1,211
May02 020128 298.50 299.00 294.00 294.75 -6.75 1,973 11,776 +344
Jul02 020128 300.50 300.50 295.00 295.50 -7.00 4,553 21,066 +104
Sep02 020128 304.00 304.00 298.50 298.50 -7.00 234 3,658 +57
Dec02 020128 312.50 312.50 308.00 308.75 -7.00 351 5,568 +205
Total Volume and Open Interest 24,371 117,563 -498
Wheat(KCBT)
Mar02 020128 293.00 293.25 288.50 288.75 -7.25 6,989 40,127 -2,161
May02 020128 297.75 298.25 294.75 294.75 -5.75 1,373 11,556 +490
Jul02 020128 305.00 305.25 301.00 301.75 -6.00 2,416 14,846 +757
Sep02 020128 312.00 312.00 308.75 308.75 -5.50 1 2,226 -1
Dec02 020128 321.00 321.50 319.50 319.50 -6.25 29 3,740 +9
Total Volume and Open Interest 10,808 72,551 -906
Wheat(MGE)
Mar02 020128 301.00 301.25 296.75 297.00 -5.25 1,427 15,164 -579
May02 020128 308.00 308.00 305.00 305.00 -5.25 807 4,509 +111
Jul02 020128 314.00 314.00 311.50 311.50 -5.25 35 2,259 -15
Sep02 020128 321.25 321.25 317.00 317.00 -5.75 123 1,200 +64
Dec02 020128 330.00 330.00 326.00 326.00 -5.50 0 738 +0
Total Volume and Open Interest 2,392 23,914 -419
Oats(CBOT)
Mar02 020128 188.50 192.00 187.50 191.50 -1.75 2,538 6,998 +259
May02 020128 175.50 179.25 175.00 178.75 -1.50 361 2,889 -16
Jul02 020128 159.00 160.50 159.00 160.50 -1.25 129 1,432 -14
Sep02 020128 143.00 143.00 141.00 141.00 -1.00 11 118 +5
Total Volume and Open Interest 3,132 13,126 +249
Rough Rice(CBOT)
Mar02 020128 3.89 3.91 3.86 3.88 -0.01 254 4,470 -78
May02 020128 4.12 4.12 4.09 4.09 -0.01 125 1,115 +32
Jul02 020128 4.35 4.35 4.30 4.30 -0.02 93 533 +23
Sep02 020128 4.50 4.50 4.50 4.50 +0.02 0 199 +0
Total Volume and Open Interest 500 6,704 -15
Live Cattle(CME)
Feb02 020128 72.375 72.700 72.175 72.675 +0.250 10,001 28,114 -2,969
Apr02 020128 74.600 74.975 74.350 74.950 +0.175 6,402 33,001 +928
Jun02 020128 70.500 70.500 70.025 70.400 -0.225 2,560 15,915 +388
Aug02 020128 70.400 70.400 70.025 70.375 -0.100 2,105 10,208 -504
Oct02 020128 72.100 72.250 71.900 72.200 -0.075 428 3,804 +236
Dec02 020128 72.550 72.600 72.450 72.600 -0.150 153 1,199 +108
Total Volume and Open Interest 21,668 92,334 -1,805
Feeder Cattle(CME)
Jan02 020128 82.900 82.950 82.850 82.900 -0.050 334 1,535 -184
Mar02 020128 83.700 83.900 83.350 83.700 -0.100 971 6,722 -256
Apr02 020128 83.850 84.050 83.650 83.900 +0.075 267 2,502 -20
May02 020128 83.800 83.900 83.550 83.775 -0.050 222 2,027 -19
Aug02 020128 84.950 85.075 84.750 85.075 unch 120 1,188 +95
Sep02 020128 84.850 84.850 84.850 84.850 unch 7 155 +1
Oct02 020128 84.550 84.850 84.550 84.850 unch 8 127 +7
Total Volume and Open Interest 1,941 14,322 -366
Lean Hogs(CME)
Feb02 020128 56.750 56.775 56.050 56.350 -0.550 2,312 6,888 -112
Apr02 020128 60.700 61.175 60.600 61.000 -0.225 2,653 15,204 +476
May02 020128 66.000 66.400 65.700 66.300 +0.025 88 1,705 +14
Jun02 020128 66.550 66.600 66.250 66.550 -0.400 530 3,514 +134
Jul02 020128 62.850 62.850 62.600 62.600 -0.700 50 1,115 +1
Aug02 020128 60.700 60.950 60.500 60.700 -0.625 41 795 +11
Oct02 020128 52.600 52.600 52.450 52.475 -0.275 33 558 -14
Dec02 020128 50.600 50.650 50.550 50.650 -0.100 16 315 -7
Total Volume and Open Interest 5,723 30,107 +503
Pork Bellies(CME)
Feb02 020128 75.900 75.900 74.450 74.725 -2.075 442 1,254 -110
Mar02 020128 76.300 76.300 75.000 75.100 -1.750 196 628 +42
May02 020128 78.000 78.000 76.500 76.650 -1.600 60 378 +16
Jul02 020128 78.500 78.500 77.000 77.000 -1.100 18 91 +0
Aug02 020128 76.600 76.600 76.600 76.600 unch 0 13 +0
Total Volume and Open Interest 716 2,364 -52
Cocoa(NYBOT)
Mar02 020128 1360 1365 1341 1343 -4 3,494 28,060 -206
May02 020128 1355 1356 1336 1338 -2 1,318 18,337 +918
Jul02 020128 1344 1344 1323 1326 -3 145 11,807 +105
Sep02 020128 1305 1307 1305 1307 -2 400 7,335 +184
Dec02 020128 1260 1263 1249 1250 -1 162 9,995 +81
Mar03 020128 1205 1213 1190 1195 -5 398 10,294 +229
May03 020128 1204 1204 1181 1184 -6 102 4,171 +0
Total Volume and Open Interest 6,019 100,933 +1,311
Coffee "C"(NYBOT)
Mar02 020128 45.80 45.80 45.00 45.05 -0.85 4,867 29,793 +111
May02 020128 48.25 48.40 47.60 47.75 -0.75 1,974 11,670 +496
Jul02 020128 50.75 50.75 50.10 50.25 -0.65 316 7,201 +60
Sep02 020128 52.85 52.85 52.25 52.25 -0.60 307 4,284 -67
Dec02 020128 55.55 55.60 55.00 55.10 -0.45 182 3,874 +51
Mar03 020128 58.40 58.40 58.00 58.00 -0.40 87 2,126 -5
Total Volume and Open Interest 7,782 59,056 +665
Orange Juice(NYBOT)
Mar02 020128 88.00 88.20 86.55 86.70 -1.30 1,308 11,506 -37
May02 020128 88.90 89.20 87.70 87.70 -1.25 82 1,979 +24
Jul02 020128 89.50 89.50 88.70 88.70 -1.25 204 453 +165
Sep02 020128 89.70 89.70 89.70 89.70 -1.30 71 230 +71
Nov02 020128 90.70 90.70 90.70 90.70 -1.30 0 1,416 +0
Total Volume and Open Interest 1,665 15,937 +223
Sugar #11(NYBOT)
Mar02 020128 7.13 7.24 6.99 7.18 +0.05 17,362 74,394 +1,250
May02 020128 6.43 6.53 6.38 6.50 +0.03 4,963 37,645 +457
Jul02 020128 5.95 6.04 5.95 6.02 +0.04 4,446 36,801 -193
Oct02 020128 5.97 6.04 5.97 6.03 +0.03 2,974 23,636 +1,664
Mar03 020128 6.19 6.28 6.19 6.24 +0.02 1,159 9,878 +453
Total Volume and Open Interest 31,664 192,201 +4,151
London Cocoa(LCE)
Mar02 020128 1027 1041 1019 1022 +1 2,053 51,485 -835
May02 020128 1040 1053 1032 1034 +1 1,189 34,720 +209
Jul02 020128 1050 1063 1044 1046 +1 483 33,420 +116
Sep02 020128 1042 1050 1034 1034 +1 120 14,151 +55
Dec02 020128 1000 1002 988 988 unch 40 11,562 +13
Mar03 020128 957 960 939 942 +2 130 12,563 +72
May03 020128 952 952 937 940 +2 127 1,232 +25
Total Volume and Open Interest 4,242 159,985 -245
London Coffee(LCE)
Jan02 020128 351.00 354.00 351.00 354.00 +1.00 10 1,082 +4
Mar02 020128 366.00 372.00 365.00 372.00 +3.00 1,340 42,423 -102
May02 020128 378.00 383.00 377.00 383.00 +4.00 531 26,190 +245
Jul02 020128 390.00 395.00 390.00 395.00 +3.00 92 18,461 +56
Sep02 020128 404.00 408.00 404.00 408.00 +2.00 212 14,705 +164
Nov02 020128 416.00 420.00 416.00 420.00 +2.00 54 6,703 +54
Total Volume and Open Interest 2,255 111,551 +423
London Sugar(LCE)
Mar02 020128 239.50 241.00 237.10 238.50 -1.00 4,704 17,473 +855
May02 020128 224.00 225.10 221.30 222.50 -1.00 2,329 11,821 +684
Aug02 020128 206.50 207.50 204.30 205.30 -1.20 885 13,262 +269
Oct02 020128 191.10 191.10 188.00 188.80 -1.20 273 6,320 +114
Dec02 020128 190.60 190.60 188.00 188.90 -0.60 60 1,620 +10
Total Volume and Open Interest 8,252 52,438 +1,932
Cotton(NYBOT)
Mar02 020128 36.80 36.90 36.10 36.21 -0.47 5,325 29,180 -1,054
May02 020128 38.26 38.35 37.55 37.74 -0.52 1,090 12,712 +147
Jul02 020128 39.60 39.75 39.05 39.15 -0.53 588 11,942 +166
Oct02 020128 41.20 41.20 41.20 41.20 -0.45 20 477 +15
Dec02 020128 42.75 42.75 42.35 42.48 -0.42 631 9,366 +306
Mar03 020128 44.40 44.40 44.20 44.23 -0.29 7 1,113 +5
Total Volume and Open Interest 7,661 66,496 -415
Lumber(CME)
Mar02 020128 298.0 298.0 283.0 284.7 -3.3 861 1,726 +130
May02 020128 295.1 296.0 286.1 287.2 -2.3 247 440 +31
Jul02 020128 297.0 297.0 292.0 292.0 +1.0 20 56 +6
Sep02 020128 293.6 293.6 293.6 293.6 +4.1 0 6 +0
Total Volume and Open Interest 1,128 2,232 +167
Crude Oil(NYM)
Mar02 020128 20.15 20.37 19.81 20.05 +0.06 77,987 133,118 +3,095
Apr02 020128 20.44 20.65 20.10 20.34 +0.11 25,986 61,131 +3,103
May02 020128 20.60 20.80 20.30 20.48 +0.12 9,520 36,824 +216
Jun02 020128 20.70 20.85 20.43 20.56 +0.10 11,599 34,213 +1,761
Jul02 020128 20.73 20.79 20.55 20.56 +0.07 2,525 17,862 +620
Aug02 020128 20.80 20.80 20.50 20.56 +0.04 489 15,298 -98
Sep02 020128 20.65 20.70 20.57 20.57 +0.02 788 15,401 -27
Oct02 020128 20.80 20.80 20.58 20.58 +0.01 478 11,140 +308
Nov02 020128 20.80 20.80 20.59 20.59 unch 69 8,755 +4
Dec02 020128 20.80 20.80 20.45 20.60 -0.01 2,381 30,889 -287
Total Volume and Open Interest 135,543 453,360 +9,892
Heating Oil(NYM)
Feb02 020128 54.25 54.25 52.70 53.13 -0.60 22,426 21,630 -3,271
Mar02 020128 54.10 54.20 52.80 53.20 -0.56 22,231 52,776 +3,459
Apr02 020128 54.20 54.35 53.15 53.40 -0.51 3,531 26,005 +784
May02 020128 54.15 54.20 53.70 53.70 -0.41 1,592 10,391 +331
Jun02 020128 54.60 54.90 54.00 54.15 -0.41 1,409 17,806 +56
Jul02 020128 54.90 55.20 54.60 54.70 -0.41 515 8,161 +133
Aug02 020128 55.60 56.00 55.45 55.45 -0.41 1,823 7,985 +837
Sep02 020128 56.50 56.50 56.35 56.35 -0.41 691 6,595 -173
Oct02 020128 57.50 57.50 57.25 57.25 -0.41 1,753 4,168 +684
Nov02 020128 58.60 58.60 58.00 58.05 -0.41 86 3,889 +71
Total Volume and Open Interest 58,192 180,516 +3,720
Unleaded Gas(NYM)
Feb02 020128 58.60 59.00 56.95 58.11 -0.17 17,796 18,768 -629
Mar02 020128 59.60 59.90 58.00 58.90 -0.22 12,449 38,282 +1,911
Apr02 020128 66.40 66.60 65.10 65.63 -0.39 3,257 23,981 +130
May02 020128 66.90 67.00 65.75 66.25 -0.37 1,568 17,900 -363
Jun02 020128 67.20 67.20 65.80 66.38 -0.29 746 13,247 +259
Jul02 020128 66.40 66.50 65.86 65.86 -0.21 445 9,349 -8
Aug02 020128 65.20 65.20 64.40 64.66 -0.13 66 10,993 -4
Sep02 020128 62.81 62.81 62.81 62.81 -0.10 100 11,036 +50
Total Volume and Open Interest 36,457 145,017 +1,326
Natural Gas(NYM)
Feb02 020128 2.000 2.025 1.850 1.908 -0.129 37,198 35,314 -1,749
Mar02 020128 2.080 2.090 1.960 1.984 -0.120 17,837 65,909 +522
Apr02 020128 2.170 2.180 2.060 2.079 -0.101 5,622 41,671 +11
May02 020128 2.250 2.270 2.160 2.175 -0.094 2,416 32,442 -78
Jun02 020128 2.340 2.340 2.255 2.255 -0.087 2,495 27,587 +35
Jul02 020128 2.380 2.410 2.320 2.330 -0.084 9,143 21,139 +367
Aug02 020128 2.455 2.465 2.380 2.390 -0.077 8,440 21,111 -1,715
Sep02 020128 2.475 2.475 2.375 2.399 -0.077 975 18,166 +129
Total Volume and Open Interest 98,912 481,532 +1,036
Brent Crude Oil(IPE)
Mar02 020128 19.60 19.75 19.40 19.65 +0.28 32,967 77,036 -3,350
Apr02 020128 19.62 19.93 19.56 19.80 +0.30 9,824 50,437 +186
May02 020128 19.89 20.02 19.75 19.90 +0.28 5,701 24,167 -639
Jun02 020128 19.80 19.87 19.60 19.81 +0.27 5,133 38,301 +720
Jul02 020128 19.80 19.80 19.60 19.79 +0.26 2,740 12,058 -19
Aug02 020128 19.82 19.82 19.71 19.82 +0.24 630 6,915 -350
Sep02 020128 19.83 19.84 19.74 19.84 +0.21 267 5,797 +39
Oct02 020128 19.83 19.86 19.83 19.86 +0.18 0 6,553 +0
Total Volume and Open Interest 61,023 273,486 -2,378
Gas Oil(IPE)
Feb02 020128 164.00 166.25 163.75 164.00 +3.75 11,185 38,980 -1,202
Mar02 020128 164.25 166.50 164.00 164.25 +3.25 9,069 30,972 +927
Apr02 020128 167.25 167.50 164.75 164.75 +2.50 2,423 13,064 +517
May02 020128 167.75 168.25 166.00 166.00 +2.50 1,445 7,407 +711
Jun02 020128 169.75 170.50 167.50 167.50 +2.50 333 19,655 -122
Jul02 020128 171.75 171.75 169.25 169.25 +2.50 100 3,940 +100
Aug02 020128 173.50 173.50 171.00 171.00 +2.50 0 4,109 +0
Sep02 020128 172.75 172.75 172.75 172.75 +2.50 0 4,637 +0
Total Volume and Open Interest 24,805 166,661 +1,131
US Dollar Index(NYBOT)
Mar02 020128 120.68 120.80 120.25 120.33 +0.15 1,901 9,130 +818
Jun02 020128 121.15 121.23 120.81 120.87 +0.15 45 2,160 +34
Sep02 020128 121.34 121.34 121.34 121.34 +0.15 0 2 +0
Total Volume and Open Interest 1,946 11,293 +852
Australian Dollar(IMM)
Mar02 020128 51.33 51.55 51.18 51.46 -0.02 1,206 22,494 +314
Jun02 020128 51.10 51.18 51.10 51.18 -0.02 1 450 +0
Sep02 020128 50.90 50.90 50.90 50.90 -0.02      
Total Volume and Open Interest 1,207 22,964 +314
British Pound(IMM)
Mar02 020128 140.32 140.70 140.18 140.38 -0.06 12,188 30,714 +7,024
Jun02 020128 139.54 139.54 139.54 139.54 -0.06 2 110 +1
Sep02 020128 138.70 138.70 138.70 138.70 -0.06      
Total Volume and Open Interest 12,190 30,824 +7,025
Canadian Dollar(IMM)
Mar02 020128 62.03 62.22 61.93 62.21 +0.18 3,542 70,483 -322
Jun02 020128 62.02 62.20 61.90 62.20 +0.18 104 4,009 +29
Sep02 020128 62.00 62.22 61.98 62.22 +0.18 51 1,287 +38
Dec02 020128 62.05 62.25 62.00 62.25 +0.18 89 1,072 +31
Total Volume and Open Interest 3,796 76,901 -214
Japanese Yen(IMM)
Mar02 020128 74.88 75.27 74.77 75.14 +0.51 6,898 103,691 -170
Jun02 020128 75.30 75.60 75.13 75.49 +0.52 16 20,823 +3
Sep02 020128 75.75 75.92 75.75 75.92 +0.53 0 42 +0
Total Volume and Open Interest 6,914 124,974 -167
Swiss Franc(IMM)
Mar02 020128 58.25 58.64 58.22 58.58 -0.11 13,389 42,270 +3,544
Jun02 020128 58.38 58.64 58.38 58.61 -0.11 20 181 +14
Sep02 020128 58.67 58.67 58.67 58.67 -0.11      
Total Volume and Open Interest 13,409 42,484 +3,558
EuroFX(IMM)
Mar02 020128 85.63 86.03 85.55 85.95 -0.35 24,473 101,047 +853
Jun02 020128 85.30 85.72 85.28 85.63 -0.35 371 1,167 +175
Sep02 020128 85.55 85.55 85.18 85.40 -0.35 9 81 +8
Total Volume and Open Interest 24,859 102,356 +1,041
Mexican Peso(IMM)
Mar02 020128 10830.0 10842.5 10805.0 10805.0 -25.0 2,248 29,496 +562
Jun02 020128 10640.0 10640.0 10615.0 10615.0 -35.0 0 516 +0
Total Volume and Open Interest 2,258 30,401 +552
30-Year T-Bonds(CBOT)
Mar02 020128 102~07 102~19 101~21 102~09 +0~05 229,908 446,088 +8,408
Jun02 020128 101~06 101~13 100~16 101~03 +0~05 3,582 37,719 +948
Sep02 020128 99~19 100~02 99~19 100~02 +0~05 10 139 +10
Total Volume and Open Interest 233,500 483,985 +9,366
Municipal Bonds(CBOT)
Mar02 020128 103~18 103~30 103~07 103~22 +0~03 868 6,658 -226
Jun02 020128 102~17 102~17 102~17 102~17 +0~03 0 1 +0
Total Volume and Open Interest 868 6,659 -226
10-Year T-Notes(CBOT)
Mar02 020128 105~150 105~195 105~015 105~155 +0~010 307,621 555,887 +13,101
Jun02 020128 103~305 104~080 103~255 104~050 unch 2,435 55,191 -466
Total Volume and Open Interest 310,056 611,078 +12,635
5-Year T-Notes(CBOT)
Mar02 020128 105~225 105~300 105~180 105~280 +0~015 100,198 532,567 +21,780
Jun02 020128 104~220 104~290 104~220 104~290 +0~020 5,014 26,287 +4,189
Total Volume and Open Interest 105,212 558,854 +25,969
2 Year T-Notes(CBOT)
Mar02 020128 104~075 104~086 104~064 104~083 +0~003 11,173 98,174 +2,185
Total Volume and Open Interest 11,173 98,174 +2,185
3-Mth T-Bills(IMM)
Mar02 020128 98.22 98.22 98.22 98.22 -0.01 0 515 +0
Total Volume and Open Interest 0 515 +0
Eurodollars(IMM)
Mar02 020128 98.020 98.040 98.015 98.030 -0.005 107,422 734,308 -15,706
Jun02 020128 97.575 97.635 97.555 97.605 +0.005 183,936 648,968 -6,001
Sep02 020128 97.035 97.100 97.005 97.070 unch 223,147 603,816 +2,575
Dec02 020128 96.445 96.510 96.405 96.480 +0.005 188,083 680,622 -89
Mar03 020128 95.830 95.905 95.800 95.880 +0.015 87,177 388,804 -6,027
Jun03 020128 95.310 95.375 95.265 95.350 +0.020 43,697 260,955 -484
Sep03 020128 94.915 94.990 94.880 94.970 +0.025 41,328 235,654 -3,616
Dec03 020128 94.600 94.660 94.550 94.630 +0.010 27,277 169,120 -2,421
Mar04 020128 94.380 94.455 94.355 94.430 +0.010 23,396 120,533 -2,177
Jun04 020128 94.150 94.240 94.145 94.215 +0.005 10,703 117,192 +1,197
Sep04 020128 93.975 94.055 93.970 94.030 unch 18,209 101,841 -2,190
Dec04 020128 93.770 93.840 93.770 93.830 unch 9,394 67,915 -1,401
Total Volume and Open Interest 1,010,517 4,730,811 -31,291
3-Mth Euro-Yen(IMM)
Mar02 020128 99.89 99.89 99.89 99.89 +0.01 195 13,040 -73
Jun02 020128 99.89 99.89 99.89 99.89 +0.01 376 12,169 -33
Sep02 020128 99.86 99.86 99.86 99.86 unch 0 2,721 -196
Dec02 020128 99.84 99.84 99.84 99.84 unch 655 1,685 +52
Mar03 020128 99.79 99.79 99.79 99.79 unch 1 1,413 -10
Jun03 020128 99.77 99.77 99.77 99.77 +0.01 0 1,161 +0
Sep03 020128 99.71 99.71 99.71 99.71 unch 0 603 +0
Dec03 020128 99.64 99.64 99.64 99.64 unch 0 227 +0
Mar04 020128 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020128 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 1,227 33,630 -260
3-Mth Euro-Yen(SIMEX)
Mar02 020128 99.88 99.89 99.88 99.88 +0.00 682 75,506 -1,604
Jun02 020128 99.88 99.89 99.88 99.89 +0.01 1,749 77,263 +610
Sep02 020128 99.86 99.86 99.86 99.86 +0.00 2,637 28,209 -424
Dec02 020128 99.83 99.84 99.83 99.84 +0.01 1,555 18,072 +870
Mar03 020128 99.79 99.79 99.79 99.79 +0.00 1,278 22,853 +387
Jun03 020128 99.76 99.77 99.76 99.77 +0.01 554 24,294 +342
Sep03 020128 99.71 99.71 99.71 99.71 +0.01 1,185 15,494 +494
Dec03 020128 99.63 99.64 99.63 99.64 +0.01 530 4,238 +322
Total Volume and Open Interest 10,175 280,958 +993
German Euro-Bund(EUREX)
Mar02 020128 107.23 107.39 106.83 107.28 +0.18 1,051,137 705,235 -3,395
Jun02 020128 106.48 106.60 106.24 106.57 +0.19 6,866 11,089 +1,700
Sep02 020128 105.78 105.78 105.78 105.78 +0.18 1,354 1,092 +0
Total Volume and Open Interest 1,059,357 717,416 -1,695
German Euro-Bobl(EUREX)
Mar02 020128 105.81 105.90 105.51 105.81 +0.09 605,800 464,656 +31,165
Jun02 020128 105.15 105.15 104.88 105.11 +0.11 3,769 6,987 +766
Sep02 020128 104.81 104.81 104.81 104.81 +0.09 425 453 +273
Total Volume and Open Interest 609,994 472,096 +32,204
Long Gilt(LIFFE)
Mar02 020128 113~22 113~31 113~17 113~26 +0~01 36,650 67,760 -947
Jun02 020128 112~30 112~30 112~30 112~30 -0~02 0 250 +0
Total Volume and Open Interest 36,650 68,010 -947
3-Mth Short Sterling(LIFFE)
Mar02 020128 95.84 95.87 95.83 95.86 unch 24,052 0 +0
Jun02 020128 95.47 95.55 95.46 95.52 +0.01 66,757 0 +0
Sep02 020128 95.07 95.16 95.05 95.13 +0.01 110,767 0 +0
Total Volume and Open Interest 282,772    
3-Mth Euribor(LIFFE)
Mar02 020128 96.625 96.640 96.605 96.630 +0.010 114,668 572,138 +12,448
Jun02 020128 96.505 96.525 96.440 96.500 +0.005 149,667 434,634 -7,596
Sep02 020128 96.240 96.240 96.145 96.215 -0.020 155,131 320,384 -7,666
Total Volume and Open Interest 607,559 2,012,026 +6,503
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 020128 93.93 93.97 93.89 93.90 -0.07 2,392 129,950 +3,573
Jun02 020128 93.95 93.95 93.95 93.95 -0.02      
Total Volume and Open Interest 19,482 122,258 +0
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 020128 278.7 279.2 278.0 278.5 -0.6 14,387 41,096 -4,350
Apr02 020128 279.8 280.1 279.0 279.5 -0.6 7,896 34,593 +2,952
Jun02 020128 280.0 281.0 279.3 280.2 -0.6 564 12,141 +301
Aug02 020128 280.0 280.8 280.0 280.8 -0.6 62 2,790 +30
Oct02 020128 281.5 281.5 281.5 281.5 -0.5 60 2,899 +20
Dec02 020128 281.0 283.0 281.0 282.2 -0.5 127 11,739 +30
Total Volume and Open Interest 23,162 122,965 -1,019
Silver(CMX)
Mar02 020128 428.0 429.0 424.0 425.0 -5.5 7,070 36,742 -358
May02 020128 430.0 431.0 426.0 426.5 -5.5 805 10,374 +41
Jul02 020128 431.0 431.0 427.5 428.0 -5.6 171 7,978 +20
Sep02 020128 429.0 429.0 429.0 429.0 -5.9 116 1,758 +92
Dec02 020128 433.0 435.0 430.0 430.2 -5.9 260 6,398 +21
Total Volume and Open Interest 8,423 65,931 -196
Platinum(NYM)
Jan02 020128 475.0 475.0 465.2 465.2 -4.5 24 26 +18
Apr02 020128 465.0 468.0 456.0 457.2 -7.5 630 6,374 +75
Jul02 020128 449.2 449.2 449.2 449.2 -8.0 18 225 +10
Oct02 020128 444.2 444.2 444.2 444.2 -8.0 0 38 +0
Total Volume and Open Interest 672 6,663 +103
Palladium(NYME)
Mar02 020128 382.00 390.00 377.00 377.00 -11.15 168 1,151 -3
Jun02 020128 374.00 377.00 374.00 377.00 -11.15 0 20 +0
Sep02 020128 375.00 375.00 375.00 375.00 -11.15 0 12 +0
Total Volume and Open Interest 168 1,183 -3
Copper(CMX)
Mar02 020128 70.40 70.95 69.90 70.05 -1.10 8,136 36,389 +574
May02 020128 71.05 71.35 70.50 70.60 -1.10 703 7,105 +776
Jul02 020128 71.40 71.95 71.15 71.15 -1.10 468 6,978 +238
Sep02 020128 71.80 71.80 71.65 71.65 -1.10 130 7,149 +44
Dec02 020128 73.20 73.20 72.45 72.45 -1.10 97 6,407 +82
Total Volume and Open Interest 10,030 74,803 +1,512
DJIA Index(CBOT)
Mar02 020128 9865 9890 9785 9867 +35 18,663 25,402 +1,074
Jun02 020128 9880 9895 9860 9871 +34 27 535 -7
Sep02 020128 9884 9884 9884 9884 +34 6 80 +5
Dec02 020128 9925 9925 9880 9908 +34 0 114 +0
Total Volume and Open Interest 18,696 26,131 +1,072
S & P 500(CME)
Mar02 020128 1136.00 1138.80 1126.10 1135.50 +2.20 47,612 471,294 -809
Jun02 020128 1131.00 1137.70 1131.00 1137.70 +2.20 397 16,091 +8
Sep02 020128 1140.80 1140.80 1140.80 1140.80 +2.40 330 9,623 +285
Dec02 020128 1145.80 1145.80 1145.80 1145.80 +2.40 0 295 +0
Total Volume and Open Interest 48,339 497,455 -516
S & P 500 E-Mini(Globex)
Mar02 020128 1132.50 1139.00 1126.25 1135.50 +2.25 188,073 93,484 +4,057
Jun02 020128 1135.50 1137.75 1131.00 1137.75 +2.25 1 17 +1
Total Volume and Open Interest 188,074 93,501 +4,058
NASDAQ 100(CME)
Mar02 020128 1575.00 1585.00 1546.00 1572.50 +10.00 11,290 50,129 +272
Jun02 020128 1579.50 1579.50 1579.50 1579.50 +10.00 2 9 +2
Sep02 020128 1586.50 1586.50 1586.50 1586.50 +10.00      
Total Volume and Open Interest 11,292 50,138 +274
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020128 1560.0 1585.5 1546.5 1572.5 +10.0 126,923 95,214 +2,442
Jun02 020128 1596.5 1596.5 1579.5 1579.5 +10.0 0 23 +0
Total Volume and Open Interest 126,923 95,237 +2,442
NYSE Composite(NYBOT)
Mar02 020128 580.80 581.30 576.50 580.30 +1.00 700 4,112 -40
Jun02 020128 580.50 580.50 580.50 580.50 +1.00 0 420 +0
Sep02 020128 580.70 580.70 580.70 580.70 +1.00 0 200 +0
Total Volume and Open Interest 700 4,732 -40
S & P Midcap 400(CME)
Mar02 020128 509.00 510.50 505.25 509.00 +2.50 439 13,784 -83
Jun02 020128 510.00 510.00 510.00 510.00 +2.50      
Sep02 020128 514.00 514.00 514.00 514.00 +2.50      
Total Volume and Open Interest 439 13,784 -83
Russell 2000(CME)
Mar02 020128 480.50 483.00 478.00 482.50 +3.50 1,395 27,036 -486
Jun02 020128 483.50 483.50 483.50 483.50 +3.50 0 5 +0
Sep02 020128 485.50 485.50 485.50 485.50 +3.50      
Total Volume and Open Interest 1,395 27,041 -486
Value Line(KCBT)
Mar02 020128 1239.50 1239.50 1238.50 1238.50 +4.00 29 325 +9
Total Volume and Open Interest 29 325 +9
Nikkei 225(CME)
Mar02 020128 10200 10280 10115 10160 +15 546 14,772 -195
Jun02 020128 10155 10155 10155 10155 +10 59 76 +42
Total Volume and Open Interest 605 14,849 -153
Nikkei 225(SIMEX)
Mar02 020128 10150 10350 10135 10225 +85 19,171 86,949 -1,088
Jun02 020128 10180 10180 10180 10180 +85 0 24 +0
Sep02 020128 10180 10180 10180 10180 +85      
Total Volume and Open Interest 19,171 87,273 -1,088
CAC 40(MATIF)
Jan02 020128 4492.5 4561.0 4480.0 4543.0 +55.5 67,476 507,384 +9,836
Feb02 020128 4500.0 4598.0 4500.0 4554.5 +56.0 13,720 42,033 +11,084
Mar02 020128 4510.0 4590.0 4510.0 4566.0 +56.0 2,151 114,317 +1,086
Total Volume and Open Interest 83,372 711,068 +21,514
DAX Index(EUREX)
Mar02 020128 5185.0 5227.5 5152.0 5170.0 -10.0 47,301 140,519 -1,348
Jun02 020128 5247.0 5268.5 5209.0 5217.0 -9.5 382 7,470 +201
Sep02 020128 5285.0 5308.0 5263.5 5263.5 -7.5 132 1,618 +20
Total Volume and Open Interest 47,815 149,607 -1,127
FT-SE 100(LIFFE)
Mar02 020128 5209.50 5247.00 5194.00 5212.00 +20.00 37,470 387,216 +3,288
Jun02 020128 5222.50 5248.50 5222.50 5225.00 +20.50 1,159 28,879 +78
Sep02 020128 5239.50 5256.50 5234.00 5243.50 +21.50 2 4,760 +0
Total Volume and Open Interest 38,631 420,855 +3,366
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 020128 168.15 169.00 166.30 167.70 -1.30 15 21,425 +3
Mar02 020128 170.80 170.80 170.80 170.80 -0.30 0 1 +0
Apr02 020128 171.80 171.80 171.80 171.80 unch      
Total Volume and Open Interest 15 21,426 +3
Bridge CRB Index(NYBOT)
Feb02 020128 189.90 189.90 188.10 188.25 -1.75 30 275 +1
Apr02 020128 191.25 191.25 189.25 189.50 -0.50 32 161 +20
Jun02 020128 192.00 192.00 192.00 192.00 -0.50 0 59 +0
Total Volume and Open Interest 62 495 +21
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

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