Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Wed January 30, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020130 427.00 429.00 425.50 427.75 -0.75 28,536 61,949 -467
May02 020130 431.50 433.50 430.25 432.25 -1.00 5,132 44,169 +80
Jul02 020130 436.00 438.00 434.50 436.25 -1.25 5,454 31,868 +938
Aug02 020130 436.50 438.50 435.25 435.75 -1.75 1,888 3,510 +840
Sep02 020130 437.00 438.50 436.00 437.50 -0.50 44 704 +2
Nov02 020130 440.50 443.25 440.50 442.00 -1.25 701 14,205 -1
Jan03 020130 448.00 450.00 447.00 448.00 -1.50 30 1,027 -2
Total Volume and Open Interest 41,827 157,679 +1,428
Soybean Meal(CBOT)
Mar02 020130 149.50 150.30 148.50 149.90 -0.40 11,592 41,352 -1,175
May02 020130 146.60 147.20 145.80 146.90 -0.50 4,137 32,946 -633
Jul02 020130 146.20 147.30 145.70 146.70 -0.50 3,234 30,306 -300
Aug02 020130 146.30 147.20 145.90 146.60 -0.30 592 10,212 -158
Sep02 020130 146.20 146.90 145.70 146.70 -0.20 420 8,693 -125
Oct02 020130 145.80 146.00 145.10 145.30 -0.80 228 5,383 +196
Dec02 020130 146.20 147.00 145.80 146.90 +0.20 770 15,265 -155
Jan03 020130 147.50 147.50 146.30 146.60 +0.10 50 1,435 +107
Total Volume and Open Interest 21,102 145,881 -2,197
Soybean Oil(CBOT)
Mar02 020130 15.18 15.40 15.16 15.26 -0.01 11,247 63,127 -823
May02 020130 15.40 15.61 15.38 15.48 unch 4,611 40,246 -636
Jul02 020130 15.62 15.83 15.62 15.71 unch 4,072 27,505 +405
Aug02 020130 15.75 15.93 15.75 15.81 +0.01 475 8,223 +231
Sep02 020130 15.90 16.05 15.90 15.94 +0.02 370 5,889 +114
Oct02 020130 16.10 16.10 16.05 16.05 +0.04 150 3,129 +142
Dec02 020130 16.23 16.40 16.23 16.30 -0.02 642 11,454 +115
Jan03 020130 16.50 16.50 16.50 16.50 +0.05 7 937 +64
Total Volume and Open Interest 21,584 164,053 -378
Canola(WCE)
Mar02 020130 342.0 343.3 341.5 342.4 -1.6 5,573 24,460 +1,180
May02 020130 341.5 342.5 341.3 341.5 -1.6 4,605 16,097 -1,343
Jul02 020130 341.0 341.5 340.3 340.5 -1.5 465 7,720 -80
Sep02 020130 327.0 327.0 327.0 327.0 unch 0 1 +0
Nov02 020130 326.5 326.8 326.0 326.5 -1.5 2,348 11,666 +1,929
Total Volume and Open Interest 12,991 59,944 +1,686
Corn(CBOT)
Mar02 020130 206.00 206.75 205.25 206.00 -0.25 27,631 239,461 -2,460
May02 020130 212.75 213.75 212.25 213.00 -0.25 6,272 88,975 +1,481
Jul02 020130 219.50 220.25 219.25 219.75 unch 3,984 63,681 +682
Sep02 020130 225.00 226.25 225.00 225.25 unch 448 20,426 +247
Dec02 020130 233.50 234.25 233.00 233.75 unch 2,496 50,001 +330
Mar03 020130 240.75 242.00 240.75 241.50 +0.25 128 4,841 +27
Total Volume and Open Interest 41,211 472,130 +486
Wheat(CBOT)
Mar02 020130 287.00 288.00 283.75 285.25 -4.25 20,597 70,943 -941
May02 020130 291.50 292.00 288.50 290.25 -3.75 3,533 12,788 +610
Jul02 020130 293.00 294.25 292.00 292.75 -2.25 4,212 20,670 +258
Sep02 020130 297.00 298.00 296.50 296.75 -1.25 66 3,694 +1
Dec02 020130 305.50 307.50 305.50 307.25 -1.25 417 5,750 +108
Total Volume and Open Interest 28,858 114,185 +36
Wheat(KCBT)
Mar02 020130 284.50 285.00 282.00 283.00 -3.25 6,892 37,946 -1,114
May02 020130 289.50 291.00 287.75 289.00 -3.00 804 11,876 +21
Jul02 020130 298.50 298.50 294.75 296.50 -3.00 2,350 15,678 +446
Sep02 020130 305.00 305.00 302.25 302.25 -4.25 66 2,274 +46
Dec02 020130 314.50 315.50 312.50 313.50 -3.00 377 3,947 +142
Total Volume and Open Interest 10,489 71,777 -459
Wheat(MGE)
Mar02 020130 298.25 298.75 295.75 296.75 -2.00 1,715 14,908 -246
May02 020130 305.50 306.50 303.75 304.75 -1.75 518 4,671 -16
Jul02 020130 313.00 313.00 310.50 311.50 -1.75 118 2,333 +63
Sep02 020130 318.50 318.50 317.00 318.50 -1.00 94 1,298 +58
Dec02 020130 328.00 329.00 326.25 329.00 +0.75 74 811 +31
Total Volume and Open Interest 2,519 24,065 -110
Oats(CBOT)
Mar02 020130 194.75 202.75 194.75 202.50 +8.00 1,347 6,937 -2
May02 020130 181.75 186.75 181.75 186.50 +5.00 119 2,856 -116
Jul02 020130 163.00 165.50 163.00 165.50 +2.50 31 1,441 +1
Sep02 020130 142.00 145.00 142.00 144.75 +2.75 4 120 +0
Total Volume and Open Interest 1,579 13,066 -104
Rough Rice(CBOT)
Mar02 020130 3.77 3.77 3.71 3.76 -0.06 170 4,491 +47
May02 020130 4.00 4.00 3.94 3.96 -0.08 105 1,164 +48
Jul02 020130 4.24 4.24 4.18 4.18 -0.08 20 557 +20
Sep02 020130 4.47 4.47 4.41 4.41 -0.07 0 199 +0
Total Volume and Open Interest 312 6,815 +132
Live Cattle(CME)
Feb02 020130 73.800 74.000 73.300 73.925 +0.250 12,332 24,463 -2,135
Apr02 020130 75.725 75.950 75.250 75.775 +0.075 10,007 33,663 +26
Jun02 020130 70.975 71.050 70.525 71.000 +0.100 3,644 17,139 +1,052
Aug02 020130 70.900 70.975 70.450 70.925 +0.150 2,294 10,593 +336
Oct02 020130 72.500 72.650 72.200 72.575 +0.150 277 4,277 +170
Dec02 020130 72.850 73.000 72.750 72.800 +0.050 18 1,237 +4
Total Volume and Open Interest 28,572 91,465 -547
Feeder Cattle(CME)
Jan02 020130 82.775 82.850 82.750 82.800 +0.050 204 1,383 -71
Mar02 020130 83.825 84.425 83.600 84.350 +0.525 1,004 6,472 -237
Apr02 020130 84.325 84.850 84.025 84.750 +0.525 265 2,517 +1
May02 020130 84.050 84.700 83.850 84.600 +0.550 255 2,086 +63
Aug02 020130 85.200 85.700 85.000 85.700 +0.400 99 1,271 +28
Sep02 020130 84.850 85.500 84.850 85.500 +0.400 21 159 +3
Oct02 020130 84.800 85.350 84.800 85.350 +0.300 6 137 +6
Total Volume and Open Interest 1,861 14,099 -200
Lean Hogs(CME)
Feb02 020130 55.600 56.250 55.300 56.225 +0.175 2,768 6,251 -130
Apr02 020130 60.500 61.250 60.075 61.200 +0.375 2,973 15,521 +289
May02 020130 66.050 66.675 65.950 66.650 +0.325 102 1,727 -15
Jun02 020130 66.500 67.250 66.400 67.125 +0.450 588 3,758 +142
Jul02 020130 62.900 63.500 62.900 63.500 +0.425 94 1,173 +36
Aug02 020130 61.100 61.450 60.800 61.450 -0.075 26 768 +3
Oct02 020130 52.500 52.900 52.475 52.900 +0.250 22 573 +7
Dec02 020130 50.650 50.800 50.650 50.800 +0.175 7 322 +6
Total Volume and Open Interest 6,580 30,106 +338
Pork Bellies(CME)
Feb02 020130 74.500 76.350 73.950 75.975 +1.250 366 1,076 -114
Mar02 020130 75.100 76.750 74.700 76.525 +1.325 182 692 +46
May02 020130 76.500 78.100 76.300 77.800 +1.050 85 443 +39
Jul02 020130 77.000 78.850 77.000 78.500 +1.450 13 145 +1
Aug02 020130 75.900 75.900 75.900 75.900 unch 12 23 +10
Total Volume and Open Interest 658 2,379 -18
Cocoa(NYBOT)
Mar02 020130 1361 1375 1352 1367 +24 3,685 26,702 -912
May02 020130 1359 1370 1349 1364 +24 1,107 18,616 +4
Jul02 020130 1348 1355 1343 1355 +25 326 11,769 -173
Sep02 020130 1328 1335 1328 1335 +25 174 7,302 -18
Dec02 020130 1278 1279 1265 1275 +24 355 10,093 +1
Mar03 020130 1220 1220 1220 1220 +24 503 10,244 -184
May03 020130 1210 1210 1210 1210 +23 79 4,238 +15
Total Volume and Open Interest 6,717 100,295 -935
Coffee "C"(NYBOT)
Mar02 020130 45.00 45.85 44.90 45.15 +0.45 5,480 30,609 +397
May02 020130 47.80 48.40 47.50 47.70 +0.30 3,568 13,388 +1,102
Jul02 020130 50.40 50.75 50.15 50.20 +0.25 1,293 7,318 +101
Sep02 020130 52.60 52.75 52.20 52.25 +0.30 380 4,569 +189
Dec02 020130 55.50 55.50 54.85 54.85 +0.30 95 3,902 -10
Mar03 020130 57.75 58.00 57.25 57.65 +0.30 44 2,094 +0
Total Volume and Open Interest 10,861 62,018 +1,780
Orange Juice(NYBOT)
Mar02 020130 86.60 86.70 85.90 86.05 -0.40 716 11,303 +19
May02 020130 87.50 87.80 87.10 87.20 -0.35 99 2,056 +36
Jul02 020130 88.50 88.50 88.20 88.20 -0.35 12 638 +2
Sep02 020130 89.20 89.20 89.20 89.20 -0.35 5 235 +5
Nov02 020130 90.85 90.90 90.20 90.20 -0.35 0 1,416 +0
Total Volume and Open Interest 832 16,001 +62
Sugar #11(NYBOT)
Mar02 020130 6.70 6.75 6.55 6.57 -0.18 23,112 73,377 +908
May02 020130 6.20 6.20 5.95 5.98 -0.22 4,895 38,524 +623
Jul02 020130 5.72 5.75 5.58 5.61 -0.15 2,966 37,345 +21
Oct02 020130 5.79 5.81 5.70 5.70 -0.13 2,105 24,913 +370
Mar03 020130 6.05 6.08 5.98 6.00 -0.08 689 10,057 +282
Total Volume and Open Interest 34,072 194,367 +2,481
London Cocoa(LCE)
Mar02 020130 1020 1037 1020 1036 +15 1,730 49,855 -688
May02 020130 1032 1049 1032 1048 +16 883 35,153 +326
Jul02 020130 1050 1064 1050 1062 +17 1,172 33,781 +337
Sep02 020130 1038 1051 1038 1051 +17 80 14,146 -4
Dec02 020130 993 1002 993 1000 +11 10 11,569 -45
Mar03 020130 955 963 952 960 +15 540 12,978 +284
May03 020130 956 960 954 960 +17 25 1,327 +0
Total Volume and Open Interest 5,088 160,987 +806
London Coffee(LCE)
Jan02 020130 355.00 361.00 355.00 361.00 +4.00 58 1,115 +39
Mar02 020130 368.00 372.00 366.00 372.00 +2.00 1,105 41,315 -317
May02 020130 379.00 384.00 378.00 383.00 +3.00 860 26,329 +30
Jul02 020130 392.00 395.00 391.00 395.00 +2.00 411 18,601 +172
Sep02 020130 404.00 410.00 403.00 410.00 +4.00 179 14,858 +105
Nov02 020130 417.00 421.00 417.00 420.00 +4.00 56 7,047 +36
Total Volume and Open Interest 2,699 111,382 +87
London Sugar(LCE)
Mar02 020130 233.00 234.00 230.00 230.00 -3.10 3,142 16,218 -168
May02 020130 216.00 217.00 213.50 213.50 -2.60 2,064 12,795 +484
Aug02 020130 200.50 202.00 198.60 199.00 -1.10 343 13,623 +123
Oct02 020130 185.10 185.10 184.00 184.00 -1.10 289 6,445 +86
Dec02 020130 186.50 186.60 185.50 185.50 -1.00 167 1,692 +12
Total Volume and Open Interest 6,164 52,761 +579
Cotton(NYBOT)
Mar02 020130 36.30 36.35 35.50 35.52 -1.02 4,144 27,751 -983
May02 020130 37.80 37.80 37.05 37.07 -0.98 793 12,897 +79
Jul02 020130 39.20 39.20 38.61 38.62 -0.89 880 12,346 -148
Oct02 020130 40.75 40.80 40.60 40.65 -0.85 0 477 +0
Dec02 020130 42.50 42.50 41.90 41.90 -0.70 525 9,451 +34
Mar03 020130 43.60 43.65 43.55 43.55 -0.70 26 1,143 +25
Total Volume and Open Interest 6,369 65,772 -992
Lumber(CME)
Mar02 020130 279.0 279.0 271.1 271.3 -9.5 451 1,731 -35
May02 020130 284.0 284.0 278.2 278.2 -6.8 126 470 -6
Jul02 020130 289.1 289.1 286.1 286.1 -3.1 8 61 +2
Sep02 020130 282.0 282.0 282.0 282.0 -5.0 0 6 +0
Total Volume and Open Interest 585 2,272 -39
Crude Oil(NYM)
Mar02 020130 18.95 19.15 18.56 19.08 -0.50 67,139 123,850 -7,370
Apr02 020130 19.30 19.50 19.00 19.44 -0.47 22,764 63,529 +1,917
May02 020130 19.50 19.70 19.25 19.69 -0.39 8,613 37,872 +891
Jun02 020130 19.60 19.89 19.50 19.86 -0.33 7,783 33,438 +757
Jul02 020130 19.65 19.95 19.65 19.94 -0.28 2,699 18,481 +826
Aug02 020130 19.95 19.99 19.75 19.99 -0.25 709 15,318 +15
Sep02 020130 19.95 20.12 19.80 20.04 -0.21 1,679 15,768 +348
Oct02 020130 19.92 20.08 19.92 20.08 -0.19 818 11,136 +12
Nov02 020130 19.94 20.12 19.94 20.12 -0.17 147 8,832 -53
Dec02 020130 20.00 20.16 19.90 20.16 -0.15 1,570 30,077 +145
Total Volume and Open Interest 116,620 447,818 -1,996
Heating Oil(NYM)
Feb02 020130 50.80 51.10 49.90 50.91 -1.14 16,640 13,113 -4,584
Mar02 020130 51.10 51.50 50.10 51.31 -0.90 19,077 54,814 +2,322
Apr02 020130 51.10 51.90 50.75 51.71 -0.80 4,575 25,465 -503
May02 020130 51.30 52.50 51.10 52.16 -0.65 3,595 11,623 +929
Jun02 020130 52.15 52.90 51.70 52.71 -0.55 3,418 18,677 +507
Jul02 020130 52.85 53.40 52.60 53.36 -0.50 339 7,925 -63
Aug02 020130 53.75 54.50 53.50 54.21 -0.45 1,896 9,358 +1,286
Sep02 020130 54.80 55.40 54.45 55.16 -0.50 464 6,865 +224
Oct02 020130 55.80 56.70 55.50 56.11 -0.35 1,715 4,926 +683
Nov02 020130 56.75 57.60 56.25 56.96 -0.30 93 4,048 +68
Total Volume and Open Interest 54,605 179,121 +1,606
Unleaded Gas(NYM)
Feb02 020130 55.10 55.50 53.90 55.31 -1.38 16,601 11,884 -4,957
Mar02 020130 56.20 56.30 54.50 56.14 -1.43 17,884 38,814 +679
Apr02 020130 62.60 63.19 61.70 63.19 -1.21 3,967 23,976 -371
May02 020130 63.50 63.89 62.80 63.89 -1.19 2,202 17,929 -4
Jun02 020130 63.80 64.09 62.80 64.09 -1.17 613 13,229 +97
Jul02 020130 63.40 63.69 63.40 63.69 -1.11 53 9,063 +11
Aug02 020130 62.30 62.64 62.20 62.64 -1.04 287 11,093 +100
Sep02 020130 60.50 60.82 60.50 60.82 -1.04 146 11,040 +29
Total Volume and Open Interest 41,754 138,495 -4,415
Natural Gas(NYM)
Mar02 020130 2.100 2.115 2.030 2.080 +0.013 30,950 70,846 +459
Apr02 020130 2.180 2.180 2.100 2.147 -0.003 9,404 42,940 +440
May02 020130 2.260 2.260 2.200 2.230 -0.010 4,773 33,170 +349
Jun02 020130 2.330 2.340 2.290 2.310 -0.010 1,994 27,581 -135
Jul02 020130 2.410 2.420 2.350 2.380 -0.013 1,640 21,675 -217
Aug02 020130 2.465 2.465 2.410 2.440 -0.013 3,868 21,156 +514
Sep02 020130 2.470 2.470 2.435 2.440 -0.018 1,650 18,100 -231
Oct02 020130 2.490 2.490 2.450 2.466 -0.022 3,223 36,734 +961
Total Volume and Open Interest 132,124 465,995 -15,187
Brent Crude Oil(IPE)
Mar02 020130 18.92 19.05 18.38 18.79 -0.45 33,174 72,944 -2,416
Apr02 020130 19.17 19.27 18.64 19.02 -0.43 18,105 52,379 +1,309
May02 020130 19.24 19.37 18.80 19.13 -0.41 6,913 25,903 +916
Jun02 020130 19.30 19.30 18.72 19.08 -0.37 5,711 40,444 +1,581
Jul02 020130 19.29 19.29 18.79 19.12 -0.34 1,799 11,809 +487
Aug02 020130 19.28 19.28 19.06 19.19 -0.30 428 7,115 +200
Sep02 020130 19.20 19.25 19.00 19.25 -0.27 557 6,107 +310
Oct02 020130 19.30 19.30 19.30 19.30 -0.25 0 6,603 +0
Total Volume and Open Interest 68,211 276,140 +2,969
Gas Oil(IPE)
Feb02 020130 159.00 160.00 155.00 155.75 -5.75 11,283 33,634 -992
Mar02 020130 160.00 160.50 155.75 156.50 -5.50 8,892 32,147 +1,457
Apr02 020130 160.75 162.00 157.50 158.25 -5.25 1,253 12,453 -26
May02 020130 162.75 162.75 159.75 159.75 -5.75 179 7,431 +8
Jun02 020130 165.00 165.25 161.75 162.00 -5.25 2,666 19,333 +48
Jul02 020130 164.00 164.00 164.00 164.00 -5.00 200 4,127 +200
Aug02 020130 169.25 169.25 166.00 166.00 -5.00 5 4,209 +0
Sep02 020130 170.50 170.50 167.75 168.00 -5.00 700 4,437 -200
Total Volume and Open Interest 28,795 164,127 +2,126
US Dollar Index(NYBOT)
Mar02 020130 119.76 120.24 119.51 120.05 +0.16 1,408 9,356 +301
Jun02 020130 120.31 120.75 120.31 120.60 +0.17 17 2,200 +10
Sep02 020130 121.03 121.03 121.03 121.03 +0.13 0 2 +0
Total Volume and Open Interest 1,425 11,561 +311
Australian Dollar(IMM)
Mar02 020130 50.49 50.59 50.33 50.42 -0.43 8,071 22,788 +15
Jun02 020130 50.25 50.25 50.14 50.14 -0.43 1 455 +6
Sep02 020130 50.05 50.05 49.86 49.86 -0.43 1 1 +1
Total Volume and Open Interest 8,073 23,264 +22
British Pound(IMM)
Mar02 020130 141.02 141.30 140.60 141.00 +0.10 6,514 33,461 +1,899
Jun02 020130 140.10 140.50 140.04 140.16 +0.10 3 91 +1
Sep02 020130 139.32 139.32 139.32 139.32 +0.10      
Total Volume and Open Interest 6,517 33,552 +1,900
Canadian Dollar(IMM)
Mar02 020130 63.02 63.05 62.76 62.93 +0.20 23,823 66,514 -4,140
Jun02 020130 63.00 63.00 62.74 62.92 +0.20 339 3,976 -89
Sep02 020130 62.95 63.01 62.90 62.94 +0.20 104 1,316 +6
Dec02 020130 63.03 63.03 62.90 62.97 +0.20 59 1,057 -7
Total Volume and Open Interest 24,345 72,933 -4,212
Japanese Yen(IMM)
Mar02 020130 75.56 75.60 75.27 75.47 +0.34 11,783 105,711 +3,775
Jun02 020130 75.88 75.88 75.64 75.82 +0.34 54 20,811 +13
Sep02 020130 76.25 76.25 76.25 76.25 +0.34 0 44 +0
Total Volume and Open Interest 11,837 126,984 +3,788
Swiss Franc(IMM)
Mar02 020130 58.76 58.82 58.45 58.54 -0.23 8,417 46,454 +925
Jun02 020130 58.59 58.73 58.57 58.57 -0.23 4 185 +2
Sep02 020130 58.63 58.63 58.63 58.63 -0.23      
Total Volume and Open Interest 8,421 46,672 +927
EuroFX(IMM)
Mar02 020130 86.24 86.40 85.83 85.99 -0.31 11,220 106,364 -1,422
Jun02 020130 85.93 85.93 85.67 85.67 -0.31 215 1,130 -19
Sep02 020130 85.44 85.44 85.44 85.44 -0.31 1 76 -1
Total Volume and Open Interest 11,438 107,634 -1,440
Mexican Peso(IMM)
Mar02 020130 10745.0 10835.0 10742.0 10827.0 +80.0 5,855 27,651 -1,822
Jun02 020130 10590.0 10632.0 10577.0 10632.0 +75.0 316 775 +240
Total Volume and Open Interest 6,366 29,000 -1,397
30-Year T-Bonds(CBOT)
Mar02 020130 103~13 103~22 102~27 103~06 -0~02 252,440 450,751 +15,537
Jun02 020130 102~10 102~15 101~23 102~01 -0~01 3,073 39,669 +1,634
Sep02 020130 101~00 101~00 101~00 101~00 unch 0 140 +0
Total Volume and Open Interest 255,513 490,609 +17,181
Municipal Bonds(CBOT)
Mar02 020130 104~18 104~24 104~06 104~15 -0~01 913 6,908 +180
Jun02 020130 103~11 103~11 103~11 103~11 -0~01 0 1 +0
Total Volume and Open Interest 913 6,909 +180
10-Year T-Notes(CBOT)
Mar02 020130 106~155 106~190 105~310 106~095 +0~010 309,457 548,350 +2,601
Jun02 020130 104~260 105~070 104~245 104~315 +0~015 4,755 55,802 +669
Total Volume and Open Interest 314,212 604,152 +3,270
5-Year T-Notes(CBOT)
Mar02 020130 106~180 106~220 106~085 106~150 unch 91,863 531,283 +5,642
Jun02 020130 105~155 105~185 105~155 105~180 +0~005 320 26,796 +261
Total Volume and Open Interest 92,183 558,079 +5,903
2 Year T-Notes(CBOT)
Mar02 020130 104~125 105~000 104~104 104~114 -0~004 7,912 96,491 -1,567
Total Volume and Open Interest 7,912 96,491 -1,567
3-Mth T-Bills(IMM)
Mar02 020130 98.24 98.26 98.24 98.26 +0.01 211 757 +210
Total Volume and Open Interest 211 757 +210
Eurodollars(IMM)
Mar02 020130 98.065 98.070 98.030 98.040 -0.025 97,104 733,334 +5,826
Jun02 020130 97.725 97.725 97.640 97.675 -0.040 178,515 656,899 +12,398
Sep02 020130 97.235 97.260 97.160 97.195 -0.025 219,023 603,313 +10,112
Dec02 020130 96.660 96.710 96.580 96.630 -0.015 162,468 682,886 +4,298
Mar03 020130 96.080 96.120 96.000 96.065 +0.015 67,654 387,270 +1,155
Jun03 020130 95.550 95.595 95.490 95.560 +0.035 36,855 254,847 +170
Sep03 020130 95.170 95.210 95.100 95.180 +0.040 32,590 230,530 -1,937
Dec03 020130 94.825 94.860 94.765 94.830 +0.035 21,326 167,686 -1,042
Mar04 020130 94.620 94.650 94.575 94.625 +0.035 27,832 109,256 -9,636
Jun04 020130 94.375 94.410 94.350 94.395 +0.030 11,483 115,435 -1,371
Sep04 020130 94.190 94.220 94.155 94.200 +0.030 22,406 109,938 +9,950
Dec04 020130 93.965 94.005 93.935 93.985 +0.030 7,469 67,922 -368
Total Volume and Open Interest 937,189 4,724,853 +33,011
3-Mth Euro-Yen(IMM)
Mar02 020130 99.89 99.89 99.89 99.89 unch 70 13,004 +24
Jun02 020130 99.89 99.89 99.89 99.89 unch 12 11,733 -298
Sep02 020130 99.87 99.87 99.86 99.86 -0.01 3 2,523 -199
Dec02 020130 99.84 99.84 99.84 99.84 -0.01 52 1,568 +43
Mar03 020130 99.80 99.80 99.80 99.80 unch 1 1,433 +1
Jun03 020130 99.77 99.77 99.77 99.77 -0.01 6 1,147 -15
Sep03 020130 99.71 99.71 99.71 99.71 -0.01 0 603 -2
Dec03 020130 99.64 99.64 99.64 99.64 unch 0 227 +0
Mar04 020130 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020130 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 144 32,849 -446
3-Mth Euro-Yen(SIMEX)
Mar02 020130 99.89 99.89 99.89 99.89 +0.01 1,510 76,139 -202
Jun02 020130 99.89 99.89 99.89 99.89 +0.00 3,220 76,863 -328
Sep02 020130 99.86 99.87 99.86 99.87 +0.01 704 28,666 +381
Dec02 020130 99.84 99.84 99.84 99.84 unch 522 17,888 +87
Mar03 020130 99.80 99.80 99.79 99.79 unch 346 23,109 -88
Jun03 020130 99.78 99.78 99.78 99.78 unch 10 24,873 -190
Sep03 020130 99.72 99.72 99.72 99.72 unch 300 15,859 +300
Dec03 020130 99.64 99.64 99.63 99.64 unch 0 4,250 +0
Total Volume and Open Interest 6,612 282,876 -40
German Euro-Bund(EUREX)
Mar02 020130 107.77 107.78 107.36 107.69 +0.14 1,005,826 704,346 +15,012
Jun02 020130 106.98 107.00 106.75 106.97 +0.14 1,891 13,639 +153
Sep02 020130 106.19 106.19 106.19 106.19 +0.14 2,433 892 -200
Total Volume and Open Interest 1,010,150 718,877 +14,965
German Euro-Bobl(EUREX)
Mar02 020130 106.20 106.25 105.92 106.11 +0.04 556,145 462,722 +1,516
Jun02 020130 105.47 105.50 105.32 105.39 +0.03 779 7,597 +91
Sep02 020130 105.11 105.11 105.11 105.11 +0.04 74 453 +0
Total Volume and Open Interest 556,998 470,772 +1,607
Long Gilt(LIFFE)
Mar02 020130 114~11 114~18 114~03 114~13 +0~12 28,939 69,897 +2,605
Jun02 020130 113~17 113~17 113~17 113~17 +0~12 0 250 +0
Total Volume and Open Interest 28,939 70,147 +2,605
3-Mth Short Sterling(LIFFE)
Mar02 020130 95.91 95.93 95.89 95.90 unch 20,109 0 +0
Jun02 020130 95.60 95.63 95.56 95.59 +0.02 31,991 0 +0
Sep02 020130 95.23 95.25 95.17 95.19 +0.01 55,027 0 +0
Total Volume and Open Interest 174,148    
3-Mth Euribor(LIFFE)
Mar02 020130 96.680 96.680 96.640 96.660 +0.010 77,229 585,969 +6,929
Jun02 020130 96.595 96.600 96.540 96.565 +0.015 144,287 466,949 +13,128
Sep02 020130 96.350 96.360 96.290 96.320 +0.030 146,026 334,356 +6,961
Total Volume and Open Interest 555,179 2,101,377 +45,208
3-Mth Aus T-Bills(SFE)
Mar02 020130 95.68 95.69 95.68 95.69 +0.02 7,331 149,160 -26,317
Jun02 020130 95.57 95.59 95.55 95.56 +0.05 6,099 99,582 -14,360
Sep02 020130 95.29 95.29 95.25 95.28 +0.09 1,180 40,780 -3,077
Dec02 020130 94.89 94.90 94.86 94.89 +0.10 842 26,795 -1,521
Mar03 020130 94.52 94.52 94.50 94.52 +0.10 56 13,081 -113
Jun03 020130 94.21 94.21 94.21 94.21 +0.11 312 9,420 -242
Sep03 020130 93.98 93.98 93.98 93.98 +0.11 171 8,807 -216
Dec03 020130 93.82 93.82 93.82 93.82 +0.10 151 4,800 -59
Mar04 020130 93.72 93.72 93.72 93.72 +0.10 0 3,004 -459
Jun04 020130 93.66 93.66 93.66 93.66 +0.10 181 1,704 +59
Total Volume and Open Interest 16,323 359,622 -46,409
10-Year Aus T-Bonds(SFE)
Mar02 020130 94.01 94.03 94.00 94.01 +0.11 2,213 120,945 -4,619
Jun02 020130 94.01 94.01 94.01 94.01 +0.11      
Total Volume and Open Interest 14,798 125,564 +125,564
3-Year Aus T-Bonds(SFE)
Mar02 020130 94.56 94.58 94.53 94.56 +0.10 29,088 312,997 -13,938
Jun02 020130 94.56 94.56 94.56 94.56 +0.10      
Total Volume and Open Interest 29,088 312,997 -13,938
Gold(CMX)
Feb02 020130 281.5 282.9 280.5 281.9 +0.5 25,737 21,706 -10,588
Apr02 020130 282.5 283.7 281.4 282.9 +0.5 34,079 53,902 +12,955
Jun02 020130 283.1 284.5 282.7 283.5 +0.4 439 12,462 +120
Aug02 020130 284.5 284.5 284.0 284.1 +0.4 51 2,851 +21
Oct02 020130 284.8 284.8 284.8 284.8 +0.4 85 2,950 +51
Dec02 020130 285.5 286.5 284.7 285.4 +0.4 751 12,444 +647
Total Volume and Open Interest 61,812 124,540 +3,556
Silver(CMX)
Mar02 020130 429.0 431.0 425.0 429.3 -0.2 11,368 35,247 -634
May02 020130 431.0 432.5 427.0 430.8 -0.1 1,518 10,941 +458
Jul02 020130 433.0 433.0 429.0 432.3 -0.1 62 8,049 +43
Sep02 020130 433.3 433.3 433.3 433.3 -0.1 75 1,818 +40
Dec02 020130 435.5 435.5 430.0 434.5 unch 148 6,446 +45
Total Volume and Open Interest 13,172 65,182 -48
Platinum(NYM)
Apr02 020130 454.0 457.0 454.0 455.7 +4.7 1,263 6,237 -262
Jul02 020130 447.7 447.7 447.7 447.7 +4.7 8 227 +2
Oct02 020130 442.7 442.7 442.7 442.7 +4.7 0 38 +0
Total Volume and Open Interest 1,271 6,502 -280
Palladium(NYME)
Mar02 020130 369.00 373.50 369.00 372.35 +1.35 152 1,116 -21
Jun02 020130 372.35 372.35 372.35 372.35 +1.35 0 22 +0
Sep02 020130 370.35 370.35 370.35 370.35 +1.35 0 12 +0
Total Volume and Open Interest 152 1,150 -21
Copper(CMX)
Mar02 020130 69.65 70.10 69.40 69.70 -0.20 6,767 36,320 -416
May02 020130 70.20 70.55 70.00 70.30 -0.20 340 6,899 +95
Jul02 020130 71.10 71.10 70.85 70.85 -0.20 129 7,038 +6
Sep02 020130 71.60 71.60 71.35 71.35 -0.20 51 7,150 -3
Dec02 020130 72.00 72.15 72.00 72.15 -0.20 294 6,659 +251
Total Volume and Open Interest 8,289 74,988 -58
DJIA Index(CBOT)
Mar02 020130 9610 9775 9515 9770 +167 26,706 26,708 +1,844
Jun02 020130 9650 9775 9520 9775 +168 71 544 +5
Sep02 020130 9786 9786 9786 9786 +168 5 75 -5
Dec02 020130 9665 9808 9665 9808 +168 0 118 +4
Total Volume and Open Interest 26,782 27,445 +1,848
S & P 500(CME)
Mar02 020130 1101.50 1116.00 1081.50 1115.50 +15.00 84,861 476,089 +3,731
Jun02 020130 1102.00 1117.40 1088.50 1117.40 +15.10 1,440 17,335 +1,330
Sep02 020130 1120.00 1120.00 1120.00 1120.00 +15.10 702 10,114 +491
Dec02 020130 1105.80 1124.00 1105.80 1124.00 +15.10 10 295 +0
Total Volume and Open Interest 87,020 503,990 +5,557
S & P 500 E-Mini(Globex)
Mar02 020130 1100.50 1115.75 1080.75 1115.50 +15.00 317,488 99,162 +5,635
Jun02 020130 1104.00 1117.50 1086.50 1117.50 +15.25 6 22 +4
Total Volume and Open Interest 317,494 99,184 +5,639
NASDAQ 100(CME)
Mar02 020130 1530.50 1543.00 1484.00 1541.50 +11.50 23,187 50,131 +545
Jun02 020130 1548.50 1548.50 1548.50 1548.50 +11.50 0 9 +0
Sep02 020130 1555.50 1555.50 1555.50 1555.50 +11.50      
Total Volume and Open Interest 23,187 50,140 +545
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020130 1528.0 1543.5 1484.0 1541.5 +11.5 212,487 95,044 +2,637
Jun02 020130 1512.5 1548.5 1512.5 1548.5 +11.5 1 6 -17
Total Volume and Open Interest 212,488 95,050 +2,620
NYSE Composite(NYBOT)
Mar02 020130 565.25 571.75 558.25 571.65 +7.80 1,865 4,440 +357
Jun02 020130 571.85 571.85 571.85 571.85 +7.80 0 420 +0
Sep02 020130 572.05 572.05 572.05 572.05 +7.80 0 200 +0
Total Volume and Open Interest 1,865 5,060 +357
S & P Midcap 400(CME)
Mar02 020130 498.50 504.80 491.75 504.80 +6.05 1,235 13,803 +66
Jun02 020130 505.80 505.80 505.80 505.80 +6.05      
Sep02 020130 509.80 509.80 509.80 509.80 +6.05      
Total Volume and Open Interest 1,235 13,803 +66
Russell 2000(CME)
Mar02 020130 474.50 480.50 468.00 480.40 +6.40 3,140 26,991 -139
Jun02 020130 481.40 481.40 481.40 481.40 +6.40 0 5 +0
Sep02 020130 483.40 483.40 483.40 483.40 +6.40      
Total Volume and Open Interest 3,140 26,996 -139
Value Line(KCBT)
Mar02 020130 1215.00 1226.50 1193.50 1226.50 +12.50 223 305 -38
Total Volume and Open Interest 223 305 -38
Nikkei 225(CME)
Mar02 020130 9800 9930 9760 9920 -10 1,475 15,063 +260
Jun02 020130 9915 9915 9915 9915 -10 0 66 +0
Total Volume and Open Interest 1,475 15,130 +260
Nikkei 225(SIMEX)
Mar02 020130 9880 9920 9835 9890 -135 13,808 87,314 +599
Jun02 020130 9845 9845 9845 9845 -135 0 24 +0
Sep02 020130 9845 9845 9845 9845 -135      
Total Volume and Open Interest 13,808 87,638 +599
CAC 40(MATIF)
Jan02 020130 4425.0 4444.5 4383.0 4429.0 -49.0 187,838 514,854 +18,240
Feb02 020130 4436.0 4455.0 4390.0 4429.0 -60.0 131,340 191,981 +126,758
Mar02 020130 4457.0 4466.0 4412.0 4428.0 -72.5 4,271 117,499 +3,129
Total Volume and Open Interest 325,362 873,565 +150,022
DAX Index(EUREX)
Mar02 020130 5045.0 5089.5 5003.0 5088.5 -7.5 56,599 146,598 +3,295
Jun02 020130 5100.0 5134.0 5049.5 5134.0 -8.5 645 7,827 +339
Sep02 020130 5151.5 5178.0 5151.5 5178.0 -9.0 160 1,753 +95
Total Volume and Open Interest 57,404 156,178 +3,729
FT-SE 100(LIFFE)
Mar02 020130 5078.50 5092.00 5042.00 5082.00 -44.00 37,839 392,438 +1,663
Jun02 020130 5089.00 5101.00 5057.50 5093.00 -45.50 355 29,037 -124
Sep02 020130 5110.00 5115.00 5100.00 5109.00 -48.00 287 4,921 +8
Total Volume and Open Interest 38,481 426,396 +1,547
SPI 200(SFE)
Mar02 020130 3419.0 3436.0 3418.0 3423.0 -34.0 7,913 132,261 +4,335
Jun02 020130 3442.0 3445.0 3436.0 3436.0 -34.0 32 1,733 -101
Sep02 020130 3445.0 3445.0 3445.0 3445.0 -34.0 30 380 +30
Total Volume and Open Interest 7,975 134,848 +4,264
GSCI(CME)
Feb02 020130 164.60 164.60 161.80 163.60 -2.60 251 20,987 +6
Mar02 020130 166.50 166.50 166.50 166.50 -2.50 2 2 +1
Apr02 020130 167.70 167.70 167.70 167.70 -2.80      
Total Volume and Open Interest 253 20,989 +7
Bridge CRB Index(NYBOT)
Feb02 020130 187.25 187.25 186.50 186.75 -0.75 52 233 -31
Apr02 020130 188.25 188.50 187.50 188.25 -0.75 50 199 +34
Jun02 020130 190.75 190.75 190.75 190.75 -0.75 0 59 +0
Total Volume and Open Interest 102 491 +3
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