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 Tue January 29, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020129 430.50 430.50 425.00 428.50 -2.50 34,175 62,416 -2,410
May02 020129 435.00 435.00 430.00 433.25 -2.25 9,070 44,089 +1,384
Jul02 020129 439.50 439.50 434.50 437.50 -2.00 5,393 30,930 +395
Aug02 020129 438.50 439.00 435.50 437.50 -1.50 321 2,670 -125
Sep02 020129 438.50 439.00 436.50 438.00 -2.00 20 702 +17
Nov02 020129 443.50 444.00 440.75 443.25 -0.75 3,596 14,206 +831
Jan03 020129 449.50 449.50 447.00 449.50 -0.50 182 1,029 +133
Total Volume and Open Interest 52,788 156,251 +235
Soybean Meal(CBOT)
Mar02 020129 152.50 152.80 149.50 150.30 -3.00 12,254 42,527 -1,036
May02 020129 148.60 149.00 146.70 147.40 -1.90 4,494 33,579 +167
Jul02 020129 148.20 148.50 146.50 147.20 -1.50 3,980 30,606 +178
Aug02 020129 148.20 148.20 146.60 146.90 -1.60 507 10,370 -74
Sep02 020129 147.20 147.20 146.20 146.90 -1.00 404 8,818 +153
Oct02 020129 147.00 147.00 145.80 146.10 -0.90 152 5,187 +112
Dec02 020129 147.80 148.00 146.10 146.70 -1.50 861 15,420 +521
Jan03 020129 148.50 148.50 146.50 146.50 -1.40 36 1,328 +34
Total Volume and Open Interest 22,709 148,078 +72
Soybean Oil(CBOT)
Mar02 020129 15.16 15.31 15.05 15.27 +0.15 9,670 63,950 +90
May02 020129 15.38 15.53 15.27 15.48 +0.14 4,325 40,882 +516
Jul02 020129 15.62 15.76 15.51 15.71 +0.12 3,935 27,100 +464
Aug02 020129 15.74 15.85 15.65 15.80 +0.12 514 7,992 +269
Sep02 020129 15.86 15.92 15.78 15.92 +0.12 719 5,775 +124
Oct02 020129 15.99 16.01 15.90 16.01 +0.11 282 2,987 +283
Dec02 020129 16.24 16.32 16.12 16.32 +0.11 1,527 11,339 +1,143
Jan03 020129 16.43 16.45 16.35 16.45 +0.04 29 873 +28
Total Volume and Open Interest 21,109 164,431 +2,925
Canola(WCE)
Mar02 020129 342.5 344.0 341.0 344.0 +1.1 2,327 23,280 -1,540
May02 020129 342.0 343.1 340.4 343.1 +0.8 488 17,440 +131
Jul02 020129 341.0 342.0 340.0 342.0 unch 285 7,800 -200
Sep02 020129 327.0 327.0 327.0 327.0 -1.2 0 1 +0
Nov02 020129 327.0 328.0 326.0 328.0 -1.0 356 9,737 +266
Total Volume and Open Interest 3,456 58,258 -1,343
Corn(CBOT)
Mar02 020129 207.25 208.00 206.00 206.25 -1.25 33,360 241,921 -158
May02 020129 214.25 215.00 213.00 213.25 -1.25 5,866 87,494 +1,386
Jul02 020129 221.00 221.75 219.50 219.75 -1.25 3,785 62,999 +734
Sep02 020129 226.50 227.25 225.00 225.25 -1.75 999 20,179 +574
Dec02 020129 235.00 235.50 233.50 233.75 -1.50 3,040 49,671 +899
Mar03 020129 242.50 243.00 241.25 241.25 -1.75 423 4,814 +194
Total Volume and Open Interest 47,536 471,644 +3,666
Wheat(CBOT)
Mar02 020129 289.00 292.75 288.50 289.50 -1.75 19,967 71,884 -3,283
May02 020129 293.50 296.00 292.50 294.00 -0.75 2,192 12,178 +402
Jul02 020129 294.00 296.75 293.50 295.00 -0.50 3,671 20,412 -654
Sep02 020129 299.00 300.00 297.50 298.00 -0.50 188 3,693 +35
Dec02 020129 308.00 309.50 306.50 308.50 -0.25 550 5,642 +74
Total Volume and Open Interest 26,580 114,149 -3,414
Wheat(KCBT)
Mar02 020129 288.00 289.50 285.50 286.25 -2.50 5,398 39,060 -1,067
May02 020129 294.50 295.50 291.50 292.00 -2.75 1,516 11,855 +299
Jul02 020129 301.25 302.00 298.50 299.50 -2.25 1,208 15,232 +386
Sep02 020129 308.50 308.50 306.00 306.50 -2.25 2 2,228 +2
Dec02 020129 317.50 317.50 315.75 316.50 -3.00 71 3,805 +65
Total Volume and Open Interest 8,195 72,236 -315
Wheat(MGE)
Mar02 020129 297.50 299.00 297.00 298.75 +1.75 2,232 15,154 -10
May02 020129 305.50 307.00 305.00 306.50 +1.50 885 4,687 +178
Jul02 020129 312.00 313.25 311.75 313.25 +1.75 105 2,270 +11
Sep02 020129 317.50 319.50 317.50 319.50 +2.50 106 1,240 +40
Dec02 020129 327.00 328.75 326.50 328.25 +2.25 55 780 +42
Total Volume and Open Interest 3,383 24,175 +261
Oats(CBOT)
Mar02 020129 193.25 195.25 192.00 194.50 +3.00 1,596 6,939 -59
May02 020129 179.75 182.00 179.50 181.50 +2.75 338 2,972 +83
Jul02 020129 160.00 163.00 160.00 163.00 +2.50 89 1,440 +8
Sep02 020129 141.50 142.00 141.50 142.00 +1.00 2 120 +2
Total Volume and Open Interest 2,060 13,170 +44
Rough Rice(CBOT)
Mar02 020129 3.88 3.88 3.82 3.82 -0.06 59 4,444 -26
May02 020129 4.11 4.11 4.04 4.04 -0.05 5 1,116 +1
Jul02 020129 4.29 4.29 4.26 4.26 -0.04 3 537 +4
Sep02 020129 4.48 4.48 4.48 4.48 -0.02 0 199 +0
Total Volume and Open Interest 68 6,683 -21
Live Cattle(CME)
Feb02 020129 72.775 73.725 72.675 73.675 +1.000 7,825 26,598 -1,516
Apr02 020129 74.975 75.750 74.875 75.700 +0.750 5,693 33,637 +636
Jun02 020129 70.400 70.950 70.250 70.900 +0.500 2,194 16,087 +172
Aug02 020129 70.300 70.825 70.225 70.775 +0.400 1,292 10,257 +49
Oct02 020129 72.200 72.475 72.000 72.425 +0.225 444 4,107 +303
Dec02 020129 72.700 72.750 72.550 72.750 +0.150 49 1,233 +34
Total Volume and Open Interest 17,499 92,012 -322
Feeder Cattle(CME)
Jan02 020129 82.900 82.900 82.750 82.750 -0.150 186 1,454 -81
Mar02 020129 83.850 84.000 83.700 83.825 +0.125 724 6,709 -13
Apr02 020129 84.050 84.300 83.950 84.225 +0.325 191 2,516 +14
May02 020129 83.900 84.100 83.850 84.050 +0.275 158 2,023 -4
Aug02 020129 85.000 85.300 85.000 85.300 +0.225 125 1,243 +55
Sep02 020129 84.800 85.100 84.800 85.100 +0.250 3 156 +1
Oct02 020129 85.000 85.050 85.000 85.050 +0.200 4 131 +4
Total Volume and Open Interest 1,392 14,299 -23
Lean Hogs(CME)
Feb02 020129 56.100 56.600 55.650 56.050 -0.300 2,605 6,381 -507
Apr02 020129 60.900 61.150 60.300 60.825 -0.175 2,437 15,232 +28
May02 020129 66.100 66.400 65.800 66.325 +0.025 93 1,742 +37
Jun02 020129 66.450 66.750 66.250 66.675 +0.125 536 3,616 +102
Jul02 020129 62.700 63.075 62.500 63.075 +0.475 59 1,137 +22
Aug02 020129 60.700 61.525 60.700 61.525 +0.825 77 765 -30
Oct02 020129 52.425 52.650 52.400 52.650 +0.175 23 566 +8
Dec02 020129 50.600 50.625 50.600 50.625 -0.025 2 316 +1
Total Volume and Open Interest 5,832 29,768 -339
Pork Bellies(CME)
Feb02 020129 74.500 75.300 74.225 74.725 unch 385 1,190 -64
Mar02 020129 75.150 75.700 74.800 75.200 +0.100 152 646 +18
May02 020129 76.600 76.875 76.400 76.750 +0.100 60 404 +26
Jul02 020129 77.500 77.600 77.050 77.050 +0.050 58 144 +53
Aug02 020129 76.600 76.600 75.900 75.900 -0.700 0 13 +0
Total Volume and Open Interest 655 2,397 +33
Cocoa(NYBOT)
Mar02 020129 1340 1351 1327 1343 unch 3,632 27,614 -446
May02 020129 1330 1348 1325 1340 +2 704 18,612 +275
Jul02 020129 1320 1335 1320 1330 +4 388 11,942 +135
Sep02 020129 1298 1310 1298 1310 +3 293 7,320 -15
Dec02 020129 1243 1251 1243 1251 +1 635 10,092 +97
Mar03 020129 1190 1196 1185 1196 +1 702 10,428 +134
May03 020129 1187 1190 1187 1187 +3 102 4,223 +52
Total Volume and Open Interest 6,721 101,230 +297
Coffee "C"(NYBOT)
Mar02 020129 45.00 45.15 44.50 44.70 -0.35 6,432 30,212 +419
May02 020129 47.50 47.90 47.20 47.40 -0.35 2,839 12,286 +616
Jul02 020129 50.00 50.40 49.80 49.95 -0.30 575 7,217 +16
Sep02 020129 52.20 52.50 51.95 51.95 -0.30 458 4,380 +96
Dec02 020129 55.00 55.10 54.55 54.55 -0.55 249 3,912 +38
Mar03 020129 57.80 58.00 57.35 57.35 -0.65 120 2,094 -32
Total Volume and Open Interest 10,709 60,238 +1,182
Orange Juice(NYBOT)
Mar02 020129 86.50 87.30 86.25 86.45 -0.25 1,067 11,284 -222
May02 020129 87.45 88.15 87.45 87.55 -0.15 110 2,020 +41
Jul02 020129 88.60 89.00 88.50 88.55 -0.15 183 636 +183
Sep02 020129 89.55 89.55 89.55 89.55 -0.15 0 230 +0
Nov02 020129 90.55 90.55 90.55 90.55 -0.15 0 1,416 +0
Total Volume and Open Interest 1,360 15,939 +2
Sugar #11(NYBOT)
Mar02 020129 7.15 7.15 6.67 6.75 -0.43 11,826 72,469 -1,925
May02 020129 6.45 6.45 6.14 6.20 -0.30 2,202 37,901 +256
Jul02 020129 5.96 5.97 5.70 5.76 -0.26 3,353 37,324 +523
Oct02 020129 5.96 5.96 5.75 5.83 -0.20 1,873 24,543 +907
Mar03 020129 6.20 6.20 6.05 6.08 -0.16 843 9,775 -103
Total Volume and Open Interest 20,249 191,886 -315
London Cocoa(LCE)
Mar02 020129 1018 1022 1008 1021 -1 3,225 50,543 -942
May02 020129 1030 1034 1020 1032 -2 1,135 34,827 +107
Jul02 020129 1038 1047 1033 1045 -1 615 33,444 +24
Sep02 020129 1034 1034 1029 1034 unch 173 14,150 -1
Dec02 020129 986 989 986 989 +1 145 11,614 +52
Mar03 020129 937 945 936 945 +3 648 12,694 +131
May03 020129 933 943 933 943 +3 98 1,327 +95
Total Volume and Open Interest 6,769 160,181 +196
London Coffee(LCE)
Jan02 020129 355.00 357.00 355.00 357.00 +3.00 29 1,076 -6
Mar02 020129 370.00 370.00 368.00 370.00 -2.00 1,603 41,632 -791
May02 020129 381.00 381.00 378.00 380.00 -3.00 579 26,299 +109
Jul02 020129 393.00 394.00 392.00 393.00 -2.00 120 18,429 -32
Sep02 020129 407.00 408.00 404.00 406.00 -2.00 96 14,753 +48
Nov02 020129 419.00 419.00 415.00 416.00 -4.00 458 7,011 +308
Total Volume and Open Interest 3,003 111,295 -256
London Sugar(LCE)
Mar02 020129 238.70 239.00 232.10 233.10 -5.40 2,150 16,386 -1,087
May02 020129 222.80 223.00 216.00 216.10 -6.40 1,273 12,311 +490
Aug02 020129 205.50 206.80 199.60 200.10 -5.20 655 13,500 +238
Oct02 020129 190.50 190.50 184.10 185.10 -3.70 240 6,359 +39
Dec02 020129 192.00 192.00 185.00 186.50 -2.40 125 1,680 +60
Total Volume and Open Interest 4,448 52,182 -256
Cotton(NYBOT)
Mar02 020129 36.26 36.60 35.97 36.54 +0.33 2,796 28,734 -446
May02 020129 37.55 38.10 37.45 38.05 +0.31 539 12,818 +106
Jul02 020129 39.10 39.60 38.95 39.51 +0.36 726 12,494 +552
Oct02 020129 41.50 41.50 41.50 41.50 +0.30 0 477 +0
Dec02 020129 42.25 42.75 42.25 42.60 +0.12 277 9,417 +51
Mar03 020129 44.00 44.25 44.00 44.25 +0.02 5 1,118 +5
Total Volume and Open Interest 4,343 66,764 +268
Lumber(CME)
Mar02 020129 284.5 284.5 278.0 280.8 -3.9 949 1,766 +40
May02 020129 287.2 288.0 283.2 285.0 -2.2 215 476 +36
Jul02 020129 291.1 291.1 289.2 289.2 -2.8 17 59 +3
Sep02 020129 287.0 287.0 287.0 287.0 -6.6 0 6 +0
Total Volume and Open Interest 1,182 2,311 +79
Crude Oil(NYM)
Mar02 020129 19.75 19.80 19.48 19.58 -0.47 75,269 131,220 -1,898
Apr02 020129 20.07 20.12 19.81 19.91 -0.43 23,974 61,612 +481
May02 020129 20.20 20.28 20.00 20.08 -0.40 6,853 36,981 +157
Jun02 020129 20.35 20.40 20.15 20.19 -0.37 8,260 32,681 -1,532
Jul02 020129 20.38 20.38 20.20 20.22 -0.34 1,919 17,655 -207
Aug02 020129 20.40 20.40 20.20 20.24 -0.32 631 15,303 +5
Sep02 020129 20.50 20.50 20.23 20.25 -0.32 848 15,420 +19
Oct02 020129 20.45 20.45 20.27 20.27 -0.31 261 11,124 -16
Nov02 020129 20.35 20.45 20.29 20.29 -0.30 1,263 8,885 +130
Dec02 020129 20.57 20.57 20.31 20.31 -0.29 4,439 29,932 -957
Total Volume and Open Interest 126,250 449,814 -3,546
Heating Oil(NYM)
Feb02 020129 52.40 52.70 51.90 52.05 -1.08 17,265 17,697 -3,933
Mar02 020129 52.50 52.90 52.00 52.21 -0.99 16,382 52,492 -284
Apr02 020129 52.80 53.05 52.40 52.51 -0.89 3,459 25,968 -37
May02 020129 53.10 53.40 52.81 52.81 -0.89 2,588 10,694 +303
Jun02 020129 53.80 53.80 53.25 53.26 -0.89 3,001 18,170 +364
Jul02 020129 54.25 54.45 53.86 53.86 -0.84 931 7,988 -173
Aug02 020129 54.90 55.10 54.66 54.66 -0.79 278 8,072 +87
Sep02 020129 55.75 55.80 55.60 55.66 -0.69 209 6,641 +46
Oct02 020129 56.70 57.00 56.46 56.46 -0.79 84 4,243 +75
Nov02 020129 57.60 57.80 57.26 57.26 -0.79 133 3,980 +91
Total Volume and Open Interest 45,361 177,515 -3,001
Unleaded Gas(NYM)
Feb02 020129 57.20 57.30 56.10 56.69 -1.42 16,593 16,841 -1,927
Mar02 020129 58.15 58.20 56.90 57.57 -1.33 13,218 38,135 -147
Apr02 020129 64.90 64.95 63.90 64.40 -1.23 3,535 24,347 +366
May02 020129 65.30 65.40 64.60 65.08 -1.17 783 17,933 +33
Jun02 020129 65.55 65.60 65.00 65.26 -1.12 816 13,132 -115
Jul02 020129 64.80 64.80 64.60 64.80 -1.06 319 9,052 -297
Aug02 020129 63.75 63.75 63.68 63.68 -0.98 4 10,993 +0
Sep02 020129 62.00 62.00 61.86 61.86 -0.95 175 11,011 -25
Total Volume and Open Interest 35,453 142,910 -2,107
Natural Gas(NYM)
Feb02 020129 1.930 2.080 1.910 2.006 +0.098 65,394 27,442 -7,872
Mar02 020129 2.020 2.090 2.010 2.067 +0.083 27,569 70,387 +4,478
Apr02 020129 2.120 2.180 2.100 2.150 +0.071 9,642 42,500 +829
May02 020129 2.225 2.270 2.200 2.240 +0.065 4,348 32,821 +379
Jun02 020129 2.290 2.350 2.280 2.320 +0.065 2,131 27,716 +129
Jul02 020129 2.370 2.395 2.350 2.393 +0.063 4,109 21,892 +753
Aug02 020129 2.420 2.453 2.390 2.453 +0.063 2,891 20,642 -469
Sep02 020129 2.430 2.458 2.420 2.458 +0.059 1,714 18,331 +165
Total Volume and Open Interest 129,039 481,182 -350
Brent Crude Oil(IPE)
Mar02 020129 19.50 19.53 19.08 19.24 -0.41 30,625 75,360 -1,676
Apr02 020129 19.51 19.55 19.26 19.45 -0.35 13,074 51,070 +633
May02 020129 19.58 19.66 19.41 19.54 -0.36 9,618 24,987 +820
Jun02 020129 19.48 19.57 19.34 19.45 -0.36 6,854 38,863 +562
Jul02 020129 19.46 19.57 19.34 19.46 -0.33 613 11,322 -736
Aug02 020129 19.45 19.58 19.45 19.49 -0.33 11 6,915 +0
Sep02 020129 19.44 19.60 19.44 19.52 -0.32 37 5,797 +0
Oct02 020129 19.55 19.55 19.55 19.55 -0.31 50 6,603 +50
Total Volume and Open Interest 62,259 273,171 -315
Gas Oil(IPE)
Feb02 020129 163.75 163.75 160.75 161.50 -2.50 14,093 34,626 -4,354
Mar02 020129 163.25 163.25 161.25 162.00 -2.25 7,329 30,690 -282
Apr02 020129 165.00 165.00 163.00 163.50 -1.25 1,744 12,479 -585
May02 020129 165.75 165.75 165.00 165.50 -0.50 268 7,423 +16
Jun02 020129 166.50 168.25 166.50 167.25 -0.25 1,691 19,285 -370
Jul02 020129 169.00 169.00 169.00 169.00 -0.25 700 3,927 -13
Aug02 020129 170.50 171.00 170.50 171.00 unch 184 4,209 +100
Sep02 020129 172.75 173.00 172.75 173.00 +0.25 0 4,637 +0
Total Volume and Open Interest 27,012 162,001 -4,660
US Dollar Index(NYBOT)
Mar02 020129 120.17 120.37 119.71 119.89 -0.44 546 9,055 -75
Jun02 020129 120.53 120.70 120.32 120.43 -0.44 35 2,190 +30
Sep02 020129 120.90 120.90 120.90 120.90 -0.44 0 2 +0
Total Volume and Open Interest 583 11,250 -43
Australian Dollar(IMM)
Mar02 020129 51.18 51.40 50.70 50.85 -0.61 1,116 22,773 +279
Jun02 020129 50.50 50.57 50.50 50.57 -0.61 4 449 -1
Sep02 020129 50.40 50.40 50.29 50.29 -0.61      
Total Volume and Open Interest 1,120 23,242 +278
British Pound(IMM)
Mar02 020129 140.76 141.10 140.52 140.90 +0.52 5,462 31,562 +848
Jun02 020129 139.90 140.30 139.90 140.06 +0.52 0 90 -20
Sep02 020129 139.22 139.22 139.22 139.22 +0.52      
Total Volume and Open Interest 5,462 31,652 +828
Canadian Dollar(IMM)
Mar02 020129 62.96 63.12 62.70 62.73 +0.52 4,771 70,654 +171
Jun02 020129 62.90 63.10 62.67 62.72 +0.52 92 4,065 +56
Sep02 020129 62.95 63.05 62.69 62.74 +0.52 88 1,310 +23
Dec02 020129 63.15 63.15 62.74 62.77 +0.52 33 1,064 -8
Total Volume and Open Interest 4,986 77,145 +244
Japanese Yen(IMM)
Mar02 020129 75.22 75.30 74.94 75.13 -0.01 10,316 101,936 -1,755
Jun02 020129 75.64 75.64 75.35 75.48 -0.01 72 20,798 -25
Sep02 020129 75.91 75.91 75.91 75.91 -0.01 2 44 +2
Total Volume and Open Interest 10,390 123,196 -1,778
Swiss Franc(IMM)
Mar02 020129 58.59 58.86 58.47 58.77 +0.19 11,623 45,529 +3,259
Jun02 020129 58.85 58.89 58.80 58.80 +0.19 8 183 +2
Sep02 020129 58.86 58.86 58.86 58.86 +0.19      
Total Volume and Open Interest 11,631 45,745 +3,261
EuroFX(IMM)
Mar02 020129 86.05 86.39 85.88 86.30 +0.35 23,391 107,786 +6,739
Jun02 020129 85.70 86.08 85.60 85.98 +0.35 130 1,149 -18
Sep02 020129 85.75 85.75 85.75 85.75 +0.35 6 77 -4
Total Volume and Open Interest 23,528 109,074 +6,718
Mexican Peso(IMM)
Mar02 020129 10805.0 10820.0 10730.0 10747.0 -58.0 2,482 29,473 -23
Jun02 020129 10620.0 10622.0 10557.0 10557.0 -58.0 139 535 +19
Total Volume and Open Interest 2,621 30,397 -4
30-Year T-Bonds(CBOT)
Mar02 020129 102~10 103~16 101~24 103~08 +0~31 140,789 435,214 -10,874
Jun02 020129 100~31 102~07 100~19 102~02 +0~31 1,096 38,035 +316
Sep02 020129 101~00 101~00 101~00 101~00 +0~30 1 140 +1
Total Volume and Open Interest 141,886 473,428 -10,557
Municipal Bonds(CBOT)
Mar02 020129 103~12 104~18 103~08 104~16 +0~26 600 6,728 +70
Jun02 020129 103~12 103~12 103~12 103~12 +0~27 0 1 +0
Total Volume and Open Interest 600 6,729 +70
10-Year T-Notes(CBOT)
Mar02 020129 105~155 106~160 105~040 106~085 +0~250 202,746 545,749 -10,138
Jun02 020129 103~310 104~310 103~260 104~300 +0~250 1,827 55,133 -58
Total Volume and Open Interest 204,573 600,882 -10,196
5-Year T-Notes(CBOT)
Mar02 020129 105~230 106~160 105~210 106~150 +0~190 62,715 525,641 -6,926
Jun02 020129 104~225 105~175 104~225 105~175 +0~205 552 26,535 +248
Total Volume and Open Interest 63,267 552,176 -6,678
2 Year T-Notes(CBOT)
Mar02 020129 104~076 104~121 104~072 104~118 +0~035 3,136 98,058 -116
Total Volume and Open Interest 3,136 98,058 -116
3-Mth T-Bills(IMM)
Mar02 020129 98.25 98.25 98.25 98.25 +0.03 44 547 +32
Total Volume and Open Interest 44 547 +32
Eurodollars(IMM)
Mar02 020129 98.015 98.070 98.010 98.065 +0.035 69,634 727,508 -6,800
Jun02 020129 97.560 97.720 97.555 97.715 +0.110 102,752 644,501 -4,467
Sep02 020129 97.030 97.225 97.015 97.220 +0.150 159,968 593,201 -10,615
Dec02 020129 96.430 96.650 96.425 96.645 +0.165 92,609 678,588 -2,034
Mar03 020129 95.840 96.055 95.825 96.050 +0.170 39,831 386,115 -2,689
Jun03 020129 95.300 95.530 95.300 95.525 +0.175 22,845 254,677 -6,278
Sep03 020129 94.920 95.145 94.915 95.140 +0.170 27,530 232,467 -3,187
Dec03 020129 94.590 94.805 94.580 94.795 +0.165 16,341 168,728 -392
Mar04 020129 94.390 94.595 94.390 94.590 +0.160 8,181 118,892 -1,641
Jun04 020129 94.185 94.365 94.180 94.365 +0.150 3,344 116,806 -386
Sep04 020129 94.000 94.170 94.000 94.170 +0.140 10,355 99,988 -1,853
Dec04 020129 93.810 93.955 93.795 93.955 +0.125 1,906 68,290 +375
Total Volume and Open Interest 578,993 4,691,842 -38,969
3-Mth Euro-Yen(IMM)
Mar02 020129 99.89 99.89 99.88 99.89 unch 5 12,980 -60
Jun02 020129 99.89 99.89 99.89 99.89 unch 162 12,031 -138
Sep02 020129 99.86 99.87 99.86 99.87 +0.01 1 2,722 +1
Dec02 020129 99.84 99.85 99.84 99.85 +0.01 12 1,525 -160
Mar03 020129 99.80 99.80 99.80 99.80 +0.01 1 1,432 +19
Jun03 020129 99.78 99.78 99.78 99.78 +0.01 1 1,162 +1
Sep03 020129 99.72 99.72 99.72 99.72 +0.01 0 605 +2
Dec03 020129 99.64 99.64 99.64 99.64 unch 0 227 +0
Mar04 020129 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020129 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 182 33,295 -335
3-Mth Euro-Yen(SIMEX)
Mar02 020129 99.89 99.89 99.88 99.88 unch 3,276 76,341 +835
Jun02 020129 99.89 99.89 99.89 99.89 0.00 1,531 77,191 -72
Sep02 020129 99.86 99.87 99.86 99.86 +0.00 585 28,285 +76
Dec02 020129 99.84 99.84 99.84 99.84 unch 270 17,801 -271
Mar03 020129 99.79 99.80 99.79 99.79 +0.00 535 23,197 +344
Jun03 020129 99.78 99.78 99.78 99.78 +0.01 1,160 25,063 +769
Sep03 020129 99.72 99.72 99.72 99.72 +0.01 320 15,559 +65
Dec03 020129 99.64 99.64 99.64 99.64 unch 62 4,250 +12
Total Volume and Open Interest 7,939 282,916 +1,958
German Euro-Bund(EUREX)
Mar02 020129 107.28 107.65 106.95 107.55 +0.27 940,975 689,334 -15,901
Jun02 020129 106.48 106.83 106.25 106.83 +0.26 5,008 13,486 +2,397
Sep02 020129 106.05 106.05 106.05 106.05 +0.27 4,322 1,092 +0
Total Volume and Open Interest 950,305 703,912 -13,504
German Euro-Bobl(EUREX)
Mar02 020129 105.81 106.11 105.66 106.07 +0.26 519,811 461,206 -3,450
Jun02 020129 105.20 105.36 105.00 105.36 +0.25 2,914 7,506 +519
Sep02 020129 105.07 105.07 105.07 105.07 +0.26 318 453 +0
Total Volume and Open Interest 523,043 469,165 -2,931
Long Gilt(LIFFE)
Mar02 020129 113~28 114~07 113~17 114~01 +0~07 27,698 67,292 -468
Jun02 020129 113~05 113~05 113~05 113~05 +0~07 0 250 +0
Total Volume and Open Interest 27,698 67,542 -468
3-Mth Short Sterling(LIFFE)
Mar02 020129 95.86 95.91 95.85 95.90 +0.04 16,703 0 +0
Jun02 020129 95.52 95.59 95.48 95.57 +0.05 28,143 0 +0
Sep02 020129 95.13 95.20 95.08 95.18 +0.05 41,214 0 +0
Total Volume and Open Interest 127,254    
3-Mth Euribor(LIFFE)
Mar02 020129 96.630 96.670 96.620 96.650 +0.020 75,111 579,040 +6,902
Jun02 020129 96.510 96.575 96.490 96.550 +0.050 136,227 453,821 +19,187
Sep02 020129 96.220 96.320 96.200 96.290 +0.075 162,612 327,395 +7,011
Total Volume and Open Interest 543,199 2,056,169 +44,143
3-Mth Aus T-Bills(SFE)
Mar02 020129 95.65 95.68 95.65 95.67 unch 9,285 175,477 -3,627
Jun02 020129 95.50 95.51 95.47 95.51 -0.01 5,272 113,942 -105
Sep02 020129 95.17 95.19 95.16 95.19 -0.01 1,234 43,857 +1,318
Dec02 020129 94.78 94.79 94.75 94.79 -0.03 206 28,316 +162
Mar03 020129 94.38 94.42 94.38 94.42 -0.03 57 13,194 +55
Jun03 020129 94.08 94.10 94.07 94.10 -0.04 70 9,662 +20
Sep03 020129 93.85 93.87 93.85 93.87 -0.04 36 9,023 +5
Dec03 020129 93.69 93.72 93.69 93.72 -0.03 242 4,859 +229
Mar04 020129 93.62 93.62 93.62 93.62 -0.02 422 3,463 +370
Jun04 020129 93.56 93.56 93.56 93.56 -0.03 92 1,645 +92
Total Volume and Open Interest 16,920 406,031 -1,477
10-Year Aus T-Bonds(SFE)
Mar02 020129 93.93 93.94 93.86 93.90 0.00 3,288 125,564 -4,386
Jun02 020129 93.90 93.90 93.90 93.90 -0.05      
Total Volume and Open Interest      
3-Year Aus T-Bonds(SFE)
Mar02 020129 94.45 94.46 94.41 94.46 -0.03 47,754 326,935 +16,545
Jun02 020129 94.46 94.46 94.46 94.46 -0.03      
Total Volume and Open Interest 47,754 326,935 +16,545
Gold(CMX)
Feb02 020129 277.7 281.6 277.4 281.4 +2.9 18,746 32,294 -8,802
Apr02 020129 278.6 282.7 278.4 282.4 +2.9 14,193 40,947 +6,354
Jun02 020129 280.0 283.7 279.4 283.1 +2.9 420 12,342 +201
Aug02 020129 280.2 283.7 279.5 283.7 +2.9 45 2,830 +40
Oct02 020129 284.4 284.4 284.4 284.4 +2.9 8 2,899 +0
Dec02 020129 281.1 285.5 281.1 285.0 +2.8 236 11,797 +58
Total Volume and Open Interest 33,888 120,984 -1,981
Silver(CMX)
Mar02 020129 423.0 432.0 422.5 429.5 +4.5 7,630 35,881 -861
May02 020129 425.0 432.5 424.5 430.9 +4.4 397 10,483 +109
Jul02 020129 426.0 434.0 426.0 432.4 +4.4 196 8,006 +28
Sep02 020129 433.4 433.4 433.4 433.4 +4.4 32 1,778 +20
Dec02 020129 427.0 437.0 427.0 434.5 +4.3 53 6,401 +3
Total Volume and Open Interest 8,308 65,230 -701
Platinum(NYM)
Apr02 020129 456.5 456.5 446.2 451.0 -6.2 731 6,499 +125
Jul02 020129 445.0 445.0 440.0 443.0 -6.2 4 225 +0
Oct02 020129 438.0 438.0 438.0 438.0 -6.2 0 38 +0
Total Volume and Open Interest 737 6,782 +119
Palladium(NYME)
Mar02 020129 374.00 374.00 355.50 371.00 -6.00 34 1,137 -14
Jun02 020129 371.00 371.00 371.00 371.00 -6.00 2 22 +2
Sep02 020129 369.00 369.00 369.00 369.00 -6.00 0 12 +0
Total Volume and Open Interest 36 1,171 -12
Copper(CMX)
Mar02 020129 70.00 70.30 69.55 69.90 -0.15 8,293 36,736 +347
May02 020129 70.60 70.85 70.25 70.50 -0.10 434 6,804 -301
Jul02 020129 71.10 71.20 71.05 71.05 -0.10 74 7,032 +54
Sep02 020129 71.55 71.55 71.55 71.55 -0.10 25 7,153 +4
Dec02 020129 72.30 72.70 72.30 72.35 -0.10 25 6,408 +1
Total Volume and Open Interest 9,663 75,046 +243
DJIA Index(CBOT)
Mar02 020129 9866 9901 9590 9603 -264 10,163 24,864 -538
Jun02 020129 9875 9900 9595 9607 -264 54 539 +4
Sep02 020129 9750 9750 9618 9618 -266 0 80 +0
Dec02 020129 9640 9640 9640 9640 -268 2 114 +0
Total Volume and Open Interest 10,219 25,597 -534
S & P 500(CME)
Mar02 020129 1136.00 1138.10 1097.70 1100.50 -35.00 48,067 472,358 +1,064
Jun02 020129 1130.50 1130.50 1101.50 1102.30 -35.40 170 16,005 -86
Sep02 020129 1104.90 1104.90 1104.90 1104.90 -35.90 5 9,623 +0
Dec02 020129 1131.80 1131.80 1108.90 1108.90 -36.90 0 295 +0
Total Volume and Open Interest 48,242 498,433 +978
S & P 500 E-Mini(Globex)
Mar02 020129 1136.00 1138.25 1097.50 1100.50 -35.00 192,217 93,527 +43
Jun02 020129 1122.00 1122.00 1102.25 1102.25 -35.50 2 18 +1
Total Volume and Open Interest 192,219 93,545 +44
NASDAQ 100(CME)
Mar02 020129 1577.00 1586.00 1510.00 1530.00 -42.50 12,338 49,586 -543
Jun02 020129 1537.00 1537.00 1537.00 1537.00 -42.50 0 9 +0
Sep02 020129 1544.00 1544.00 1544.00 1544.00 -42.50      
Total Volume and Open Interest 12,338 49,595 -543
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020129 1574.5 1587.0 1510.0 1530.0 -42.5 124,645 92,407 -2,807
Jun02 020129 1589.0 1589.0 1537.0 1537.0 -42.5 2 23 +0
Total Volume and Open Interest 124,647 92,430 -2,807
NYSE Composite(NYBOT)
Mar02 020129 580.50 580.50 563.75 563.85 -16.45 400 4,083 -29
Jun02 020129 564.05 564.05 564.05 564.05 -16.45 0 420 +0
Sep02 020129 564.25 564.25 564.25 564.25 -16.45 0 200 +0
Total Volume and Open Interest 400 4,703 -29
S & P Midcap 400(CME)
Mar02 020129 509.00 510.50 496.30 498.75 -10.25 608 13,737 -47
Jun02 020129 499.75 499.75 499.75 499.75 -10.25      
Sep02 020129 503.75 503.75 503.75 503.75 -10.25      
Total Volume and Open Interest 608 13,737 -47
Russell 2000(CME)
Mar02 020129 482.00 484.00 471.25 474.00 -8.50 1,668 27,130 +94
Jun02 020129 475.00 475.00 475.00 475.00 -8.50 0 5 +0
Sep02 020129 477.00 477.00 477.00 477.00 -8.50      
Total Volume and Open Interest 1,668 27,135 +94
Value Line(KCBT)
Mar02 020129 1240.00 1240.00 1205.75 1214.00 -24.50 26 343 +18
Total Volume and Open Interest 26 343 +18
Nikkei 225(CME)
Mar02 020129 10020 10050 9855 9930 -230 825 14,803 +31
Jun02 020129 9925 9925 9925 9925 -230 10 66 -10
Total Volume and Open Interest 835 14,870 +21
Nikkei 225(SIMEX)
Mar02 020129 10190 10200 10010 10025 -200 16,794 86,715 -234
Jun02 020129 9980 9980 9980 9980 -200 0 24 +0
Sep02 020129 9980 9980 9980 9980 -200      
Total Volume and Open Interest 16,794 87,039 -234
CAC 40(MATIF)
Jan02 020129 4533.0 4566.0 4423.0 4478.0 -65.0 63,004 496,614 -10,770
Feb02 020129 4548.5 4575.5 4428.5 4489.0 -65.5 25,023 65,223 +23,190
Mar02 020129 4565.0 4575.0 4463.0 4500.5 -65.5 477 114,370 +53
Total Volume and Open Interest 88,567 723,543 +12,475
DAX Index(EUREX)
Mar02 020129 5210.0 5229.0 5092.5 5096.0 -74.0 38,481 143,303 +2,784
Jun02 020129 5240.0 5271.0 5142.5 5142.5 -74.5 162 7,488 +18
Sep02 020129 5270.0 5270.0 5187.0 5187.0 -76.5 70 1,658 +40
Total Volume and Open Interest 38,713 152,449 +2,842
FT-SE 100(LIFFE)
Mar02 020129 5220.00 5230.50 5090.00 5126.00 -86.00 35,812 390,775 +3,559
Jun02 020129 5209.00 5215.50 5102.00 5138.50 -86.50 321 29,161 +282
Sep02 020129 5229.50 5229.50 5154.00 5157.00 -86.50 164 4,913 +153
Total Volume and Open Interest 36,297 424,849 +3,994
SPI 200(SFE)
Mar02 020129 3446.0 3457.0 3433.0 3457.0 +13.0 5,223 127,926 -2,645
Jun02 020129 3454.0 3470.0 3454.0 3470.0 +15.0 187 1,834 +70
Sep02 020129 3479.0 3479.0 3479.0 3479.0 +10.0 52 350 +46
Total Volume and Open Interest 5,542 130,584 -2,449
GSCI(CME)
Feb02 020129 165.95 166.20 165.00 166.20 -1.50 686 20,981 -444
Mar02 020129 168.60 169.00 168.60 169.00 -1.80 0 1 +0
Apr02 020129 170.50 170.50 170.50 170.50 -1.30      
Total Volume and Open Interest 686 20,982 -444
Bridge CRB Index(NYBOT)
Feb02 020129 187.75 187.75 186.75 187.50 -0.75 34 264 -11
Apr02 020129 188.75 189.00 188.25 189.00 -0.50 7 165 +4
Jun02 020129 191.50 191.50 191.50 191.50 -0.50 0 59 +0
Total Volume and Open Interest 41 488 -7
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf