Moore Research Center, Inc.

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

MRCI's Free Historical Futures Prices for

MRCI Logo
MRCI's Free Historical Futures Prices
Daily Futures Price Listing Thu January 31, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020131 428.00 431.25 425.50 430.25 +2.50 21,748 62,338 +389
May02 020131 432.50 434.75 430.00 434.00 +1.75 4,678 44,869 +700
Jul02 020131 436.50 439.50 434.25 437.25 +1.00 3,278 32,393 +525
Aug02 020131 437.50 440.00 435.00 439.50 +3.75 277 3,540 +30
Sep02 020131 437.00 439.50 436.50 436.50 -1.00 337 745 +41
Nov02 020131 442.50 444.50 440.00 443.25 +1.25 1,155 14,465 +260
Jan03 020131 446.50 450.50 446.50 450.00 +2.00 13 1,028 +1
Total Volume and Open Interest 31,487 159,601 +1,922
Soybean Meal(CBOT)
Mar02 020131 149.40 152.00 148.20 151.70 +1.80 9,105 40,613 -739
May02 020131 146.60 149.00 145.50 148.70 +1.80 4,443 33,400 +454
Jul02 020131 146.70 148.50 145.60 147.90 +1.20 4,432 28,132 -2,174
Aug02 020131 146.30 147.50 145.70 147.10 +0.50 859 10,121 -91
Sep02 020131 146.60 147.30 145.50 146.40 -0.30 362 8,700 +7
Oct02 020131 145.50 146.00 144.60 145.90 +0.60 137 5,389 +6
Dec02 020131 146.60 147.20 145.40 146.90 unch 644 15,838 +573
Jan03 020131 146.00 146.70 146.00 146.60 unch 13 1,441 +6
Total Volume and Open Interest 20,017 143,933 -1,948
Soybean Oil(CBOT)
Mar02 020131 15.26 15.42 15.11 15.14 -0.12 8,129 62,239 -888
May02 020131 15.50 15.63 15.31 15.35 -0.13 3,469 40,285 +39
Jul02 020131 15.74 15.86 15.52 15.60 -0.11 1,742 27,378 -127
Aug02 020131 15.86 15.95 15.68 15.69 -0.12 94 8,298 +75
Sep02 020131 15.97 16.07 15.80 15.80 -0.14 222 5,830 -59
Oct02 020131 16.07 16.20 15.91 15.91 -0.14 203 3,119 -10
Dec02 020131 16.30 16.45 16.12 16.12 -0.18 358 11,537 +83
Jan03 020131 16.45 16.45 16.30 16.30 -0.20 20 937 +0
Total Volume and Open Interest 14,242 163,171 -882
Canola(WCE)
Mar02 020131 342.5 342.8 340.5 340.6 -1.8 1,261 24,280 -180
May02 020131 341.5 341.6 339.5 339.6 -1.9 2,250 16,694 +597
Jul02 020131 340.0 340.7 338.9 338.9 -1.6 750 7,835 +115
Sep02 020131 325.0 325.0 325.0 325.0 -2.0 0 1 +0
Nov02 020131 325.5 326.0 324.0 324.0 -2.5 612 11,652 -14
Total Volume and Open Interest 4,873 60,462 +518
Corn(CBOT)
Mar02 020131 205.50 207.50 205.50 206.00 unch 23,295 238,331 -1,130
May02 020131 212.75 214.25 212.50 213.00 unch 3,864 89,345 +370
Jul02 020131 219.25 221.00 219.25 219.75 unch 3,820 64,649 +968
Sep02 020131 225.50 227.00 225.25 225.25 unch 364 20,538 +112
Dec02 020131 233.25 235.00 233.25 233.75 unch 2,409 49,915 -86
Mar03 020131 241.25 242.50 240.75 241.25 -0.25 200 4,941 +100
Total Volume and Open Interest 34,136 472,528 +398
Wheat(CBOT)
Mar02 020131 284.50 288.25 283.50 286.00 +0.75 28,081 68,184 -2,759
May02 020131 290.00 293.00 289.00 289.75 -0.50 4,736 12,252 -536
Jul02 020131 293.00 296.00 292.50 293.25 +0.50 6,248 20,247 -423
Sep02 020131 296.75 299.50 296.75 297.25 +0.50 880 4,264 +570
Dec02 020131 306.50 309.25 306.50 307.50 +0.25 442 5,969 +219
Total Volume and Open Interest 40,397 111,259 -2,926
Wheat(KCBT)
Mar02 020131 283.25 286.00 283.00 285.50 +2.50 6,769 38,278 +332
May02 020131 289.00 292.00 289.00 291.50 +2.50 1,570 12,558 +682
Jul02 020131 297.00 299.25 296.75 297.75 +1.25 2,754 15,911 +233
Sep02 020131 304.00 306.00 304.00 304.50 +2.25 355 2,278 +4
Dec02 020131 314.00 315.50 314.00 315.25 +1.75 453 4,305 +358
Total Volume and Open Interest 11,901 73,386 +1,609
Wheat(MGE)
Mar02 020131 297.50 300.75 297.00 298.50 +1.75 2,838 15,332 +424
May02 020131 305.00 308.50 305.00 306.50 +1.75 729 4,745 +74
Jul02 020131 313.50 314.25 313.00 313.00 +1.50 34 2,338 +5
Sep02 020131 319.00 321.25 319.00 320.25 +1.75 98 1,391 +93
Dec02 020131 329.00 330.25 329.00 330.00 +1.00 23 814 +3
Total Volume and Open Interest 3,801 24,717 +652
Oats(CBOT)
Mar02 020131 203.50 209.00 199.25 200.25 -2.25 3,296 7,027 +90
May02 020131 186.75 191.50 185.25 185.25 -1.25 516 2,891 +35
Jul02 020131 165.75 168.00 165.50 165.50 unch 181 1,389 -52
Sep02 020131 146.00 146.00 145.00 145.00 +0.25 37 138 +18
Total Volume and Open Interest 4,146 13,209 +143
Rough Rice(CBOT)
Mar02 020131 3.75 3.77 3.70 3.72 -0.04 425 4,490 -1
May02 020131 3.97 3.97 3.92 3.93 -0.03 109 1,165 +1
Jul02 020131 4.18 4.18 4.15 4.15 -0.03 36 574 +17
Sep02 020131 4.36 4.37 4.36 4.37 -0.04 1 200 +1
Total Volume and Open Interest 632 6,888 +73
Live Cattle(CME)
Feb02 020131 73.775 74.050 73.600 73.750 -0.175 8,248 22,292 -2,171
Apr02 020131 75.650 75.900 75.400 75.525 -0.250 7,604 35,833 +2,170
Jun02 020131 70.800 70.950 70.625 70.725 -0.275 2,290 17,585 +446
Aug02 020131 70.650 70.825 70.550 70.625 -0.300 1,035 10,793 +200
Oct02 020131 72.300 72.350 72.150 72.225 -0.350 661 4,621 +344
Dec02 020131 72.750 72.850 72.650 72.775 -0.025 140 1,313 +76
Total Volume and Open Interest 20,032 92,540 +1,075
Feeder Cattle(CME)
Jan02 020131 82.800 82.850 82.775 82.800 unch 325 1,252 -131
Mar02 020131 84.425 84.675 84.250 84.325 -0.025 1,299 6,599 +127
Apr02 020131 84.750 85.025 84.600 84.875 +0.125 450 2,524 +7
May02 020131 84.600 84.850 84.500 84.775 +0.175 360 2,138 +52
Aug02 020131 85.700 85.850 85.550 85.825 +0.125 147 1,340 +69
Sep02 020131 85.500 85.650 85.450 85.625 +0.125 16 166 +7
Oct02 020131 85.400 85.450 85.400 85.450 +0.100 6 138 +1
Total Volume and Open Interest 2,612 14,240 +141
Lean Hogs(CME)
Feb02 020131 55.900 56.300 55.325 56.250 +0.025 2,230 5,596 -655
Apr02 020131 60.900 61.200 60.300 60.900 -0.300 3,492 15,832 +311
May02 020131 66.550 66.650 66.000 66.650 unch 139 1,749 +22
Jun02 020131 66.950 67.100 66.450 67.100 -0.025 592 3,911 +153
Jul02 020131 63.200 63.600 62.975 63.600 +0.100 99 1,199 +26
Aug02 020131 61.200 61.400 60.850 61.375 -0.075 63 792 +24
Oct02 020131 52.700 52.825 52.600 52.825 -0.075 15 582 +9
Dec02 020131 50.650 50.700 50.650 50.700 -0.100 15 325 +3
Total Volume and Open Interest 6,645 29,999 -107
Pork Bellies(CME)
Feb02 020131 75.625 75.625 74.250 75.000 -0.975 693 966 -110
Mar02 020131 76.200 76.200 74.700 75.450 -1.075 447 859 +167
May02 020131 77.400 77.500 76.650 76.850 -0.950 57 460 +17
Jul02 020131 77.800 78.050 77.675 77.675 -0.825 30 149 +4
Aug02 020131 76.000 76.000 76.000 76.000 +0.100 0 23 +0
Total Volume and Open Interest 1,227 2,457 +78
Cocoa(NYBOT)
Mar02 020131 1355 1355 1332 1344 -23 3,370 26,034 -668
May02 020131 1350 1350 1335 1342 -22 1,735 18,974 +358
Jul02 020131 1339 1339 1328 1332 -23 286 11,872 +103
Sep02 020131 1316 1316 1312 1312 -23 26 7,310 +8
Dec02 020131 1254 1254 1252 1252 -23 236 10,081 -12
Mar03 020131 1200 1200 1193 1193 -27 132 10,303 +59
May03 020131 1183 1183 1183 1183 -27 0 4,238 +0
Total Volume and Open Interest 5,977 100,290 -5
Coffee "C"(NYBOT)
Mar02 020131 45.30 45.80 44.90 45.10 -0.05 4,904 30,340 -269
May02 020131 48.00 48.40 47.50 47.65 -0.05 2,722 13,956 +568
Jul02 020131 50.40 50.80 49.90 50.05 -0.15 388 7,330 +12
Sep02 020131 52.60 52.80 52.10 52.15 -0.10 443 4,810 +241
Dec02 020131 55.00 55.40 54.75 54.75 -0.10 160 3,957 +55
Mar03 020131 58.00 58.00 57.25 57.55 -0.10 27 2,104 +10
Total Volume and Open Interest 8,647 62,638 +620
Orange Juice(NYBOT)
Mar02 020131 85.80 86.90 85.40 86.40 +0.35 1,071 11,134 -169
May02 020131 87.05 88.10 86.75 87.60 +0.40 322 2,087 +31
Jul02 020131 88.10 89.25 87.80 88.90 +0.70 41 628 -10
Sep02 020131 89.20 89.90 89.20 89.90 +0.70 0 235 +0
Nov02 020131 90.90 90.90 90.90 90.90 +0.70 15 1,429 +13
Total Volume and Open Interest 1,449 15,866 -135
Sugar #11(NYBOT)
Mar02 020131 6.60 6.61 6.31 6.38 -0.19 17,499 72,079 -1,298
May02 020131 5.96 5.98 5.72 5.76 -0.22 3,731 38,975 +451
Jul02 020131 5.61 5.65 5.44 5.46 -0.15 3,231 37,258 -87
Oct02 020131 5.71 5.73 5.60 5.60 -0.10 2,171 24,921 +8
Mar03 020131 6.02 6.05 5.95 5.95 -0.05 587 9,946 -111
Total Volume and Open Interest 27,716 193,539 -828
London Cocoa(LCE)
Mar02 020131 1038 1040 1016 1024 -12 2,222 49,200 -655
May02 020131 1049 1050 1029 1037 -11 1,364 34,843 -310
Jul02 020131 1063 1064 1044 1050 -12 298 33,878 +97
Sep02 020131 1041 1045 1035 1040 -11 188 14,130 -16
Dec02 020131 1000 1000 981 988 -12 756 12,175 +606
Mar03 020131 953 953 940 947 -13 185 13,083 +105
May03 020131 958 958 947 947 -13 143 1,465 +138
Total Volume and Open Interest 5,341 161,122 +135
London Coffee(LCE)
Jan02 020131 362.00 363.00 361.00 361.00 unch 78 1,179 +64
Mar02 020131 371.00 375.00 370.00 375.00 +3.00 1,881 41,025 -290
May02 020131 381.00 385.00 380.00 385.00 +2.00 966 26,149 -180
Jul02 020131 396.00 399.00 395.00 399.00 +4.00 538 18,716 +115
Sep02 020131 408.00 412.00 408.00 412.00 +2.00 432 15,150 +292
Nov02 020131 421.00 424.00 420.00 422.00 +2.00 138 7,103 +56
Total Volume and Open Interest 4,310 111,716 +334
London Sugar(LCE)
Mar02 020131 230.00 230.60 224.00 224.30 -5.70 3,262 16,014 -204
May02 020131 213.50 214.50 210.60 211.20 -2.30 1,095 13,057 +262
Aug02 020131 198.50 199.50 195.30 197.20 -1.80 542 13,820 +197
Oct02 020131 184.00 184.40 182.40 182.40 -1.60 278 6,587 +142
Dec02 020131 185.40 185.50 183.90 183.90 -1.60 105 1,712 +20
Total Volume and Open Interest 5,342 53,219 +458
Cotton(NYBOT)
Mar02 020131 35.52 35.75 35.30 35.48 -0.04 8,771 28,086 +335
May02 020131 37.10 37.30 36.86 37.02 -0.05 1,658 12,862 -35
Jul02 020131 38.80 38.80 38.35 38.38 -0.24 1,311 12,534 +188
Oct02 020131 40.70 40.70 40.45 40.45 -0.20 20 467 -10
Dec02 020131 42.05 42.10 41.65 41.70 -0.20 938 9,878 +427
Mar03 020131 43.60 43.60 43.30 43.30 -0.25 95 1,207 +64
Total Volume and Open Interest 12,803 66,730 +958
Lumber(CME)
Mar02 020131 270.0 272.5 267.6 268.7 -2.6 594 1,622 -109
May02 020131 279.5 279.5 276.0 276.4 -1.8 151 431 -39
Jul02 020131 286.0 286.8 285.1 286.8 +0.7 17 68 +7
Sep02 020131 282.5 282.5 282.5 282.5 +0.5 0 6 +0
Total Volume and Open Interest 762 2,131 -141
Crude Oil(NYM)
Mar02 020131 19.20 19.50 18.95 19.48 +0.40 93,923 129,635 +5,785
Apr02 020131 19.55 19.84 19.33 19.81 +0.37 32,534 63,187 -342
May02 020131 19.83 20.08 19.60 20.07 +0.38 16,046 38,741 +869
Jun02 020131 20.00 20.23 19.80 20.23 +0.37 14,875 33,866 +428
Jul02 020131 19.90 20.32 19.90 20.30 +0.36 4,324 19,002 +521
Aug02 020131 19.96 20.35 19.95 20.35 +0.36 793 15,344 +26
Sep02 020131 20.18 20.45 20.18 20.39 +0.35 2,330 16,144 +376
Oct02 020131 20.33 20.43 20.21 20.43 +0.35 323 11,063 -73
Nov02 020131 20.33 20.47 20.33 20.47 +0.35 106 8,892 +60
Dec02 020131 20.15 20.51 20.10 20.51 +0.35 5,639 30,273 +196
Total Volume and Open Interest 175,856 458,292 +10,474
Heating Oil(NYM)
Feb02 020131 51.25 53.50 50.80 52.29 +1.38 19,775 9,803 -3,310
Mar02 020131 51.70 53.40 51.20 53.16 +1.85 25,506 58,112 +3,298
Apr02 020131 52.15 53.40 51.70 53.31 +1.60 5,006 25,586 +121
May02 020131 52.60 53.60 52.25 53.56 +1.40 2,875 12,233 +610
Jun02 020131 53.15 53.96 52.85 53.96 +1.25 3,438 19,095 +418
Jul02 020131 53.50 54.56 53.50 54.56 +1.20 1,262 8,254 +329
Aug02 020131 54.35 55.36 54.35 55.36 +1.15 841 9,546 +188
Sep02 020131 55.40 56.26 55.40 56.26 +1.10 676 7,004 +139
Oct02 020131 56.25 57.16 56.25 57.16 +1.05 570 5,229 +303
Nov02 020131 57.30 57.96 57.30 57.96 +1.00 108 4,132 +84
Total Volume and Open Interest 64,304 183,085 +3,964
Unleaded Gas(NYM)
Feb02 020131 55.40 56.60 55.00 55.92 +0.61 17,072 7,472 -4,412
Mar02 020131 56.40 57.60 55.80 57.42 +1.28 24,633 42,016 +3,202
Apr02 020131 63.50 64.40 62.90 64.37 +1.18 4,888 25,010 +1,034
May02 020131 63.90 65.02 63.90 65.02 +1.13 3,144 17,812 -117
Jun02 020131 64.20 65.19 64.20 65.19 +1.10 2,820 14,049 +820
Jul02 020131 63.90 64.74 63.85 64.74 +1.05 772 9,152 +89
Aug02 020131 63.00 63.66 62.40 63.66 +1.02 413 11,148 +55
Sep02 020131 61.35 61.81 61.35 61.81 +0.99 181 11,096 +56
Total Volume and Open Interest 53,923 139,222 +727
Natural Gas(NYM)
Mar02 020131 2.105 2.150 2.095 2.138 +0.058 37,565 71,396 +550
Apr02 020131 2.165 2.205 2.150 2.190 +0.043 14,609 41,605 -1,335
May02 020131 2.260 2.280 2.230 2.258 +0.028 4,126 32,575 -595
Jun02 020131 2.325 2.345 2.310 2.326 +0.016 2,322 28,023 +442
Jul02 020131 2.400 2.425 2.380 2.391 +0.011 2,884 21,420 -255
Aug02 020131 2.465 2.485 2.430 2.448 +0.008 4,356 22,268 +1,112
Sep02 020131 2.470 2.475 2.430 2.448 +0.008 1,940 18,965 +865
Oct02 020131 2.480 2.495 2.455 2.472 +0.006 3,605 36,649 -85
Total Volume and Open Interest 81,561 465,259 -736
Brent Crude Oil(IPE)
Mar02 020131 19.00 19.22 18.75 19.18 +0.39 48,274 65,142 -7,802
Apr02 020131 19.20 19.43 18.96 19.41 +0.39 23,443 55,630 +3,251
May02 020131 19.23 19.54 19.08 19.54 +0.41 10,411 26,951 +1,048
Jun02 020131 19.17 19.48 19.03 19.48 +0.40 10,630 42,499 +2,055
Jul02 020131 19.24 19.51 19.06 19.51 +0.39 2,359 10,896 -913
Aug02 020131 19.29 19.56 19.17 19.56 +0.37 625 7,390 +275
Sep02 020131 19.34 19.61 19.15 19.61 +0.36 615 6,330 +223
Oct02 020131 19.65 19.65 19.65 19.65 +0.35 0 6,603 +0
Total Volume and Open Interest 100,837 276,822 +682
Gas Oil(IPE)
Feb02 020131 158.00 162.75 157.75 160.75 +5.00 13,402 33,432 -202
Mar02 020131 159.00 162.25 159.00 160.75 +4.25 11,285 34,071 +1,924
Apr02 020131 161.50 162.25 160.75 161.75 +3.50 4,856 12,677 +224
May02 020131 163.50 164.50 162.25 163.75 +4.00 179 7,421 -10
Jun02 020131 165.00 166.00 164.50 165.50 +3.50 4,477 20,962 +1,629
Jul02 020131 166.50 167.75 166.50 167.25 +3.25 0 4,127 +0
Aug02 020131 169.25 170.00 168.25 169.25 +3.25 38 4,176 -33
Sep02 020131 171.00 172.00 171.00 171.25 +3.25 2,249 5,872 +1,435
Total Volume and Open Interest 42,509 174,897 +10,770
US Dollar Index(NYBOT)
Mar02 020131 120.02 120.60 119.76 120.59 +0.54 2,408 10,069 +713
Jun02 020131 120.32 121.14 120.32 121.14 +0.54 12 2,205 +5
Sep02 020131 121.57 121.57 121.57 121.57 +0.54 0 2 +0
Total Volume and Open Interest 2,420 12,279 +718
Australian Dollar(IMM)
Mar02 020131 50.70 50.82 50.45 50.49 +0.07 3,211 22,340 -448
Jun02 020131 50.35 50.35 50.20 50.21 +0.07 7 454 -1
Sep02 020131 49.93 49.93 49.93 49.93 +0.07 2 3 +2
Total Volume and Open Interest 3,220 22,819 -445
British Pound(IMM)
Mar02 020131 140.94 141.06 140.62 140.66 -0.34 3,626 33,975 +514
Jun02 020131 139.82 139.82 139.82 139.82 -0.34 11 91 +0
Sep02 020131 138.98 138.98 138.98 138.98 -0.34      
Total Volume and Open Interest 3,637 34,066 +514
Canadian Dollar(IMM)
Mar02 020131 63.14 63.18 62.65 63.06 +0.13 6,110 62,604 -3,910
Jun02 020131 63.12 63.12 62.65 63.05 +0.13 126 3,956 -20
Sep02 020131 62.80 63.07 62.70 63.07 +0.13 10 1,314 -2
Dec02 020131 63.12 63.18 62.80 63.10 +0.13 22 1,066 +9
Total Volume and Open Interest 6,287 69,027 -3,906
Japanese Yen(IMM)
Mar02 020131 75.42 75.46 74.25 74.36 -1.11 8,223 104,762 -949
Jun02 020131 75.29 75.29 74.58 74.71 -1.11 15 20,807 -4
Sep02 020131 75.14 75.14 75.14 75.14 -1.11 0 44 +0
Total Volume and Open Interest 8,238 126,031 -953
Swiss Franc(IMM)
Mar02 020131 58.58 58.60 58.08 58.11 -0.43 4,976 46,476 +22
Jun02 020131 58.44 58.44 58.14 58.14 -0.43 27 212 +27
Sep02 020131 58.20 58.20 58.20 58.20 -0.43      
Total Volume and Open Interest 5,003 46,721 +49
EuroFX(IMM)
Mar02 020131 86.20 86.22 85.62 85.68 -0.31 11,855 104,987 -1,377
Jun02 020131 85.91 85.91 85.37 85.37 -0.30 119 1,197 +67
Sep02 020131 85.14 85.14 85.14 85.14 -0.30 10 86 +10
Total Volume and Open Interest 12,011 106,347 -1,287
Mexican Peso(IMM)
Mar02 020131 10850.0 10870.0 10815.0 10830.0 +3.0 5,391 27,760 +109
Jun02 020131 10675.0 10675.0 10635.0 10635.0 +3.0 745 1,322 +547
Total Volume and Open Interest 6,141 29,661 +661
30-Year T-Bonds(CBOT)
Mar02 020131 102~28 103~19 102~22 102~27 -0~11 252,072 452,500 +1,749
Jun02 020131 102~04 102~12 101~18 101~22 -0~11 2,637 40,544 +875
Sep02 020131 100~22 100~22 100~22 100~22 -0~10 0 140 +0
Total Volume and Open Interest 254,709 493,233 +2,624
Municipal Bonds(CBOT)
Mar02 020131 104~10 104~24 104~01 104~04 -0~11 926 7,077 +169
Jun02 020131 103~00 103~00 103~00 103~00 -0~11 0 1 +0
Total Volume and Open Interest 926 7,078 +169
10-Year T-Notes(CBOT)
Mar02 020131 106~000 106~155 105~270 105~280 -0~135 312,841 548,030 -320
Jun02 020131 105~030 105~030 104~180 104~180 -0~135 4,944 60,402 +4,600
Total Volume and Open Interest 317,785 608,432 +4,280
5-Year T-Notes(CBOT)
Mar02 020131 106~070 106~160 106~020 106~025 -0~125 84,278 531,892 +609
Jun02 020131 105~095 105~145 105~045 105~045 -0~135 2,966 28,241 +1,445
Total Volume and Open Interest 87,244 560,133 +2,054
2 Year T-Notes(CBOT)
Mar02 020131 104~096 104~108 104~080 104~088 -0~026 9,029 99,201 +2,710
Total Volume and Open Interest 9,029 99,201 +2,710
3-Mth T-Bills(IMM)
Mar02 020131 98.24 98.24 98.24 98.24 -0.02 13 759 +2
Total Volume and Open Interest 13 759 +2
Eurodollars(IMM)
Mar02 020131 98.010 98.025 97.990 97.995 -0.045 125,396 745,453 +12,119
Jun02 020131 97.615 97.665 97.565 97.585 -0.090 186,222 649,209 -7,690
Sep02 020131 97.120 97.170 97.035 97.050 -0.145 252,696 611,652 +8,339
Dec02 020131 96.560 96.610 96.450 96.465 -0.165 175,954 707,470 +24,584
Mar03 020131 96.005 96.050 95.895 95.910 -0.155 81,162 390,739 +3,469
Jun03 020131 95.510 95.560 95.410 95.425 -0.135 51,074 258,852 +4,005
Sep03 020131 95.135 95.185 95.055 95.060 -0.120 27,264 230,817 +287
Dec03 020131 94.790 94.840 94.720 94.725 -0.105 17,161 168,630 +944
Mar04 020131 94.595 94.630 94.535 94.535 -0.090 9,912 109,546 +290
Jun04 020131 94.365 94.400 94.310 94.315 -0.080 9,885 116,916 +1,481
Sep04 020131 94.170 94.205 94.130 94.130 -0.070 12,675 109,407 -531
Dec04 020131 93.945 94.000 93.915 93.930 -0.055 7,308 69,843 +1,921
Total Volume and Open Interest 1,012,540 4,771,431 +46,578
3-Mth Euro-Yen(IMM)
Mar02 020131 99.89 99.89 99.89 99.89 unch 9 13,004 +0
Jun02 020131 99.89 99.89 99.89 99.89 unch 158 11,814 +81
Sep02 020131 99.87 99.87 99.87 99.87 +0.01 506 3,025 +502
Dec02 020131 99.84 99.84 99.84 99.84 unch 15 1,526 -42
Mar03 020131 99.79 99.80 99.79 99.80 unch 10 1,443 +10
Jun03 020131 99.77 99.77 99.77 99.77 unch 9 1,151 +4
Sep03 020131 99.71 99.71 99.71 99.71 unch 19 637 +34
Dec03 020131 99.64 99.64 99.64 99.64 unch 0 227 +0
Mar04 020131 99.57 99.57 99.57 99.57 unch 0 438 +0
Jun04 020131 99.49 99.49 99.49 99.49 unch 0 129 +0
Total Volume and Open Interest 726 33,438 +589
3-Mth Euro-Yen(SIMEX)
Mar02 020131 99.89 99.89 99.89 99.89 unch 2,715 77,804 +1,665
Jun02 020131 99.89 99.89 99.89 99.89 unch 1,459 75,434 -1,429
Sep02 020131 99.86 99.87 99.86 99.86 -0.01 345 28,806 +140
Dec02 020131 99.84 99.84 99.83 99.83 0.00 147 17,496 -392
Mar03 020131 99.79 99.80 99.79 99.79 unch 5 23,005 -104
Jun03 020131 99.78 99.78 99.77 99.77 -0.01 450 25,193 +320
Sep03 020131 99.72 99.72 99.71 99.71 -0.01 250 15,864 +5
Dec03 020131 99.64 99.64 99.64 99.64 unch 214 4,312 +62
Total Volume and Open Interest 5,685 283,642 +766
German Euro-Bund(EUREX)
Mar02 020131 107.47 107.93 107.29 107.89 +0.20 853,548 712,278 +7,932
Jun02 020131 106.71 107.21 106.63 107.17 +0.20 1,997 14,772 +1,133
Sep02 020131 106.39 106.39 106.39 106.39 +0.20 5,683 784 -108
Total Volume and Open Interest 861,228 727,834 +8,957
German Euro-Bobl(EUREX)
Mar02 020131 106.00 106.14 105.77 106.11 unch 518,939 471,426 +8,704
Jun02 020131 105.20 105.37 105.20 105.37 -0.02 1,331 7,934 +337
Sep02 020131 105.11 105.11 105.11 105.11 unch 34 453 +0
Total Volume and Open Interest 520,304 479,813 +9,041
Long Gilt(LIFFE)
Mar02 020131 114~06 114~28 114~05 114~25 +0~12 32,357 71,524 +1,627
Jun02 020131 113~24 113~30 113~24 113~30 +0~12 0 250 +0
Total Volume and Open Interest 32,357 71,774 +1,627
3-Mth Short Sterling(LIFFE)
Mar02 020131 95.89 95.91 95.87 95.90 unch 29,108 0 +0
Jun02 020131 95.55 95.57 95.51 95.56 -0.03 43,918 0 +0
Sep02 020131 95.14 95.17 95.11 95.16 -0.03 70,732 0 +0
Total Volume and Open Interest 199,520    
3-Mth Euribor(LIFFE)
Mar02 020131 96.645 96.660 96.625 96.650 -0.010 83,427 592,254 +6,285
Jun02 020131 96.515 96.570 96.500 96.565 unch 118,811 468,252 +1,303
Sep02 020131 96.280 96.350 96.235 96.315 -0.005 103,664 336,380 +2,024
Total Volume and Open Interest 456,040 2,123,952 +22,575
3-Mth Aus T-Bills(SFE)
Mar02 020131 95.65 95.66 95.62 95.64 -0.05 5,174 148,172 -988
Jun02 020131 95.47 95.49 95.45 95.47 -0.09 6,680 100,000 +418
Sep02 020131 95.19 95.19 95.15 95.17 -0.11 1,652 40,663 -117
Dec02 020131 94.77 94.79 94.76 94.78 -0.11 610 26,905 +110
Mar03 020131 94.42 94.42 94.40 94.42 -0.10 170 13,171 +90
Jun03 020131 94.11 94.12 94.11 94.12 -0.09 0 9,271 -149
Sep03 020131 93.88 93.88 93.87 93.88 -0.10 0 8,807 +0
Dec03 020131 93.71 93.72 93.70 93.72 -0.10 0 4,750 -50
Mar04 020131 93.62 93.62 93.62 93.62 -0.10 0 3,004 +0
Jun04 020131 93.56 93.56 93.56 93.56 -0.10 10 1,714 +10
Total Volume and Open Interest 14,296 358,946 -676
10-Year Aus T-Bonds(SFE)
Mar02 020131 93.95 93.96 93.91 93.93 -0.09 3,199 119,640 -1,305
Jun02 020131 93.93 93.93 93.93 93.93 -0.09      
Total Volume and Open Interest 11,873 120,945 -4,619
3-Year Aus T-Bonds(SFE)
Mar02 020131 94.46 94.46 94.41 94.43 -0.13 30,619 338,289 +25,292
Jun02 020131 94.43 94.43 94.43 94.43 -0.13      
Total Volume and Open Interest 30,619 338,289 +25,292
Gold(CMX)
Feb02 020131 282.3 282.8 280.8 282.1 +0.2 23,818 9,258 -12,448
Apr02 020131 282.9 283.7 281.8 282.9 unch 38,463 61,690 +7,788
Jun02 020131 283.5 284.0 282.3 283.6 +0.1 1,850 13,185 +723
Aug02 020131 284.2 284.2 284.2 284.2 +0.1 286 2,840 -11
Oct02 020131 284.9 284.9 284.9 284.9 +0.1 42 2,916 -34
Dec02 020131 286.0 286.0 284.5 285.5 +0.1 974 12,548 +104
Total Volume and Open Interest 65,928 120,455 -4,085
Silver(CMX)
Mar02 020131 427.0 428.0 421.0 422.3 -7.0 7,705 34,605 -642
May02 020131 428.5 430.5 422.5 423.8 -7.0 438 10,946 +5
Jul02 020131 433.5 433.5 423.0 425.0 -7.3 144 8,004 -45
Sep02 020131 425.5 427.5 425.0 426.0 -7.3 0 1,818 +0
Dec02 020131 436.0 436.0 426.0 427.3 -7.2 70 6,448 +2
Total Volume and Open Interest 8,501 64,579 -603
Platinum(NYM)
Apr02 020131 454.0 454.5 447.0 448.2 -7.5 585 6,036 -201
Jul02 020131 444.0 444.0 438.0 440.2 -7.5 2 229 +2
Oct02 020131 435.2 435.2 435.2 435.2 -7.5 0 38 +0
Total Volume and Open Interest 587 6,303 -199
Palladium(NYME)
Mar02 020131 369.00 378.00 369.00 369.00 -3.35 26 1,096 -20
Jun02 020131 379.00 379.00 369.00 369.00 -3.35 0 22 +0
Sep02 020131 367.00 367.00 367.00 367.00 -3.35 0 12 +0
Total Volume and Open Interest 26 1,130 -20
Copper(CMX)
Mar02 020131 70.10 74.00 69.95 73.35 +3.65 5,610 35,416 -904
May02 020131 70.50 74.20 70.50 73.85 +3.55 465 6,869 -30
Jul02 020131 71.30 75.20 71.15 74.35 +3.50 28 7,044 +6
Sep02 020131 72.15 74.85 72.15 74.85 +3.50 29 7,164 +14
Dec02 020131 72.60 75.60 72.50 75.60 +3.45 79 6,657 -2
Total Volume and Open Interest 7,102 73,561 -1,427
DJIA Index(CBOT)
Mar02 020131 9765 9910 9755 9907 +137 28,964 27,206 +498
Jun02 020131 9760 9916 9760 9916 +141 108 587 +43
Sep02 020131 9931 9931 9931 9931 +145 0 75 +0
Dec02 020131 9957 9957 9957 9957 +149 2 116 -2
Total Volume and Open Interest 29,074 27,984 +539
S & P 500(CME)
Mar02 020131 1118.30 1130.40 1113.20 1130.40 +14.90 99,975 476,477 +388
Jun02 020131 1116.50 1132.50 1116.00 1132.50 +15.10 393 17,022 -313
Sep02 020131 1135.80 1135.80 1135.80 1135.80 +15.80 23 10,114 +0
Dec02 020131 1126.00 1140.30 1126.00 1140.30 +16.30 29 306 +11
Total Volume and Open Interest 100,435 504,087 +97
S & P 500 E-Mini(Globex)
Mar02 020131 1115.50 1130.50 1113.00 1130.50 +15.00 351,667 98,294 -868
Jun02 020131 1122.25 1132.50 1122.25 1132.50 +15.00 6 20 -2
Total Volume and Open Interest 351,673 98,314 -870
NASDAQ 100(CME)
Mar02 020131 1553.00 1560.00 1530.00 1553.50 +12.00 22,473 50,636 +505
Jun02 020131 1560.50 1560.50 1560.50 1560.50 +12.00 0 9 +0
Sep02 020131 1567.50 1567.50 1567.50 1567.50 +12.00      
Total Volume and Open Interest 22,473 50,645 +505
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020131 1542.5 1561.0 1530.5 1553.5 +12.0 232,208 90,327 -4,717
Jun02 020131 1560.5 1560.5 1560.5 1560.5 +12.0 8 7 +1
Total Volume and Open Interest 232,216 90,334 -4,716
NYSE Composite(NYBOT)
Mar02 020131 572.00 578.75 571.00 578.30 +6.65 2,391 4,290 -150
Jun02 020131 578.50 578.50 578.50 578.50 +6.65 0 420 +0
Sep02 020131 578.70 578.70 578.70 578.70 +6.65 0 200 +0
Total Volume and Open Interest 2,391 4,910 -150
S & P Midcap 400(CME)
Mar02 020131 504.80 507.25 504.00 505.60 +0.80 1,540 13,689 -114
Jun02 020131 506.60 506.60 506.60 506.60 +0.80      
Sep02 020131 510.60 510.60 510.60 510.60 +0.80      
Total Volume and Open Interest 1,540 13,689 -114
Russell 2000(CME)
Mar02 020131 482.00 484.00 478.00 483.40 +3.00 3,381 27,197 +206
Jun02 020131 484.40 484.40 484.40 484.40 +3.00 0 5 +0
Sep02 020131 486.40 486.40 486.40 486.40 +3.00      
Total Volume and Open Interest 3,381 27,202 +206
Value Line(KCBT)
Mar02 020131 1230.00 1238.00 1225.00 1238.00 +11.50 231 345 +40
Total Volume and Open Interest 231 345 +40
Nikkei 225(CME)
Mar02 020131 9880 9970 9880 9965 +45 2,435 15,823 +760
Jun02 020131 9960 9960 9960 9960 +45 0 66 +0
Total Volume and Open Interest 2,435 15,890 +760
Nikkei 225(SIMEX)
Mar02 020131 9910 10010 9880 9930 +40 11,767 88,521 +1,207
Jun02 020131 9885 9885 9885 9885 +40 6 27 +3
Sep02 020131 9885 9885 9885 9885 +40      
Total Volume and Open Interest 11,773 88,848 +1,210
CAC 40(MATIF)
Jan02 020131 4440.0 4474.0 4435.0 4469.5 +40.5 190,278 442,858 -71,996
Feb02 020131 4450.0 4527.0 4437.0 4473.0 +44.0 119,082 300,798 +108,817
Mar02 020131 4453.0 4500.5 4453.0 4484.0 +56.0 2,649 116,950 -549
Total Volume and Open Interest 312,023 909,839 +36,274
DAX Index(EUREX)
Mar02 020131 5125.0 5140.0 5073.0 5134.5 +46.0 65,570 145,442 -1,156
Jun02 020131 5170.0 5181.0 5137.5 5181.0 +47.0 133 7,910 +83
Sep02 020131 5198.0 5224.5 5198.0 5224.5 +46.5 4 1,753 +0
Total Volume and Open Interest 65,707 155,105 -1,073
FT-SE 100(LIFFE)
Mar02 020131 5108.00 5170.00 5100.50 5129.00 +47.00 54,129 394,852 +2,414
Jun02 020131 5120.00 5175.00 5120.00 5141.00 +48.00 2,383 27,808 -1,229
Sep02 020131 5192.50 5192.50 5156.00 5156.00 +47.00 4 4,921 +0
Total Volume and Open Interest 56,516 427,581 +1,185
SPI 200(SFE)
Mar02 020131 3441.0 3467.0 3437.0 3457.0 +34.0 8,636 132,174 -87
Jun02 020131 3453.0 3471.0 3453.0 3469.0 +33.0 337 1,907 +174
Sep02 020131 3478.0 3478.0 3478.0 3478.0 +33.0 100 480 +100
Total Volume and Open Interest 9,073 135,035 +187
GSCI(CME)
Feb02 020131 164.55 166.60 164.20 166.60 +3.00 95 20,950 -37
Mar02 020131 169.20 169.20 169.20 169.20 +2.70 0 2 +0
Apr02 020131 170.00 170.00 170.00 170.00 +2.30      
Total Volume and Open Interest 95 20,952 -37
Bridge CRB Index(NYBOT)
Feb02 020131 186.55 187.00 186.00 187.00 +0.25 18 223 -10
Apr02 020131 188.25 188.50 187.75 188.50 +0.25 46 196 -3
Jun02 020131 190.00 191.00 190.00 191.00 +0.25 0 59 +0
Total Volume and Open Interest 64 478 -13
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