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 February 11, 2002
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar02 020211 428.50 432.00 427.50 431.00 +2.00 26,729 60,275 -12
May02 020211 433.00 435.75 431.75 435.25 +2.00 7,209 51,940 +318
Jul02 020211 437.50 439.50 435.50 438.75 +1.25 4,901 34,395 +273
Aug02 020211 438.50 439.50 436.25 438.25 +1.25 214 3,980 +109
Sep02 020211 439.00 439.50 436.00 439.50 +1.50 92 1,143 +59
Nov02 020211 442.00 443.25 439.75 442.50 +1.00 1,352 15,858 +373
Jan03 020211 447.00 450.00 447.00 449.50 +1.00 143 1,063 +37
Total Volume and Open Interest 40,640 169,177 +1,157
Soybean Meal(CBOT)
Mar02 020211 147.00 148.00 146.60 147.80 +0.20 10,529 33,550 -1,302
May02 020211 145.00 146.70 144.70 146.60 +0.60 4,374 34,067 -141
Jul02 020211 145.50 146.80 145.00 146.80 +0.80 2,499 28,719 +460
Aug02 020211 145.50 146.70 145.20 146.60 +0.60 410 10,009 +82
Sep02 020211 145.50 146.40 145.30 146.40 +0.60 81 8,710 -9
Oct02 020211 145.30 145.90 145.00 145.80 +0.70 108 5,818 +23
Dec02 020211 145.40 146.70 145.40 146.60 +0.60 996 16,007 +32
Jan03 020211 147.00 147.00 146.30 146.40 +0.30 7 1,525 +7
Total Volume and Open Interest 19,032 139,186 -835
Soybean Oil(CBOT)
Mar02 020211 15.38 15.39 15.21 15.29 -0.04 7,667 51,517 -941
May02 020211 15.61 15.61 15.44 15.52 -0.06 3,621 42,999 -215
Jul02 020211 15.83 15.83 15.67 15.76 -0.06 1,231 29,840 +125
Aug02 020211 15.85 15.89 15.83 15.85 -0.07 700 9,032 +227
Sep02 020211 15.97 16.02 15.95 15.95 -0.07 216 6,199 +55
Oct02 020211 16.08 16.12 16.06 16.06 -0.06 15 3,466 +15
Dec02 020211 16.40 16.40 16.24 16.30 -0.04 546 8,962 +28
Jan03 020211 16.50 16.50 16.50 16.50 -0.02 0 997 +0
Total Volume and Open Interest 14,015 157,399 -687
Canola(WCE)
Mar02 020211 332.5 334.5 332.0 334.3 +1.3 4,926 18,484 -372
May02 020211 332.0 334.4 332.0 334.2 +1.3 4,348 21,503 +982
Jul02 020211 331.5 333.8 331.5 333.3 +1.1 1,308 7,502 +265
Sep02 020211 321.0 321.0 321.0 321.0 unch 0 1 +0
Nov02 020211 319.5 321.2 319.5 321.2 +0.6 645 13,992 +302
Total Volume and Open Interest 11,227 61,482 +1,177
Corn(CBOT)
Mar02 020211 204.50 205.75 204.25 205.25 +0.50 26,419 215,061 -7,192
May02 020211 211.75 212.75 211.50 212.25 +0.25 10,205 105,548 +1,385
Jul02 020211 218.00 219.00 218.00 218.50 +0.25 4,024 68,005 +413
Sep02 020211 223.50 224.50 223.50 223.50 unch 1,009 22,156 +23
Dec02 020211 231.00 232.00 230.75 231.00 -0.25 3,149 52,373 +254
Mar03 020211 239.00 239.50 238.50 238.75 -0.25 670 6,395 +308
Total Volume and Open Interest 45,659 474,923 -4,744
Wheat(CBOT)
Mar02 020211 282.00 282.00 279.00 281.00 -0.75 11,741 61,334 -3,633
May02 020211 287.50 288.00 285.00 287.00 -1.00 5,441 21,720 +2,260
Jul02 020211 290.50 291.50 288.00 291.00 +0.25 3,183 22,585 +406
Sep02 020211 295.00 295.50 292.50 295.25 +0.75 161 4,576 +23
Dec02 020211 304.50 305.00 302.00 304.75 +0.25 147 6,279 +47
Total Volume and Open Interest 20,675 116,907 -898
Wheat(KCBT)
Mar02 020211 285.50 287.00 284.50 285.25 -1.00 2,922 33,325 -202
May02 020211 292.00 293.25 291.25 291.75 -1.25 1,471 14,548 +277
Jul02 020211 298.00 299.25 297.25 298.00 unch 1,087 16,369 -31
Sep02 020211 305.25 305.25 304.25 304.50 -0.25 159 2,489 +60
Dec02 020211 314.00 314.50 313.75 313.75 -1.25 125 4,605 -79
Total Volume and Open Interest 5,768 71,435 +27
Wheat(MGE)
Mar02 020211 301.00 301.50 299.50 300.25 -0.25 1,320 13,217 -340
May02 020211 309.25 309.75 308.00 308.75 -0.50 802 6,164 +331
Jul02 020211 316.25 316.25 315.00 315.00 -1.00 362 3,029 +178
Sep02 020211 322.00 322.00 322.00 322.00 -0.50 134 1,551 +62
Dec02 020211 331.00 331.75 331.00 331.75 -0.50 66 960 +35
Total Volume and Open Interest 2,688 25,033 +267
Oats(CBOT)
Mar02 020211 204.25 205.00 201.25 203.25 -0.75 999 6,611 -150
May02 020211 188.25 188.50 185.50 187.00 -1.00 335 2,959 +82
Jul02 020211 164.00 165.00 162.75 164.00 unch 192 1,414 +95
Sep02 020211 140.25 140.50 140.25 140.50 +0.50 0 162 +0
Total Volume and Open Interest 1,572 13,124 +71
Rough Rice(CBOT)
Mar02 020211 3.64 3.71 3.64 3.70 +0.06 120 4,268 -28
May02 020211 3.84 3.93 3.84 3.91 +0.05 86 1,384 +60
Jul02 020211 4.08 4.15 4.08 4.13 +0.05 8 473 +6
Sep02 020211 4.32 4.32 4.32 4.32 +0.03 2 180 +2
Total Volume and Open Interest 232 6,901 +45
Live Cattle(CME)
Feb02 020211 74.350 74.525 73.900 74.050 +0.025 8,026 8,642 -3,101
Apr02 020211 76.350 76.525 75.950 75.975 -0.400 7,763 41,497 +925
Jun02 020211 71.150 71.300 70.950 71.125 unch 3,160 19,653 +450
Aug02 020211 71.050 71.150 70.900 70.975 -0.150 672 12,188 +129
Oct02 020211 72.625 72.825 72.500 72.500 -0.175 306 5,371 +49
Dec02 020211 73.325 73.425 73.250 73.250 -0.175 143 1,906 +88
Total Volume and Open Interest 20,120 89,615 -1,411
Feeder Cattle(CME)
Mar02 020211 83.925 83.950 83.600 83.650 -0.200 1,718 6,039 -283
Apr02 020211 84.950 85.000 84.450 84.650 -0.200 663 3,203 +252
May02 020211 84.700 84.850 84.375 84.575 -0.100 263 2,262 -11
Aug02 020211 86.200 86.225 85.800 86.100 -0.125 241 1,760 +69
Sep02 020211 85.850 85.950 85.800 85.925 -0.175 38 261 +18
Oct02 020211 85.800 85.900 85.800 85.900 -0.100 31 261 +15
Nov02 020211 86.200 86.300 86.200 86.300 -0.150 8 111 -10
Total Volume and Open Interest 2,966 13,901 +52
Lean Hogs(CME)
Feb02 020211 55.050 55.100 54.100 54.225 -1.375 1,612 3,416 +93
Apr02 020211 61.400 61.500 60.000 60.175 -1.750 3,825 21,894 +9
May02 020211 67.100 67.200 66.175 66.600 -1.000 203 1,983 +128
Jun02 020211 67.800 67.800 66.550 66.800 -1.150 662 4,398 +144
Jul02 020211 64.600 64.600 63.400 63.500 -1.400 108 1,503 +25
Aug02 020211 61.900 61.900 60.900 61.450 -1.050 50 877 +0
Oct02 020211 53.250 53.250 52.300 52.350 -1.150 16 664 -2
Dec02 020211 50.550 50.550 50.500 50.500 -0.300 11 358 +5
Total Volume and Open Interest 6,487 35,107 +402
Pork Bellies(CME)
Feb02 020211 75.500 75.500 74.300 75.425 -0.825 59 347 -38
Mar02 020211 75.750 75.850 74.300 75.100 -1.125 278 1,311 -5
May02 020211 77.500 77.500 76.250 77.000 -0.500 38 805 -1
Jul02 020211 78.500 78.500 77.200 77.400 -0.625 16 178 +2
Aug02 020211 76.500 76.500 76.500 76.500 -0.500 0 23 +0
Total Volume and Open Interest 391 2,664 -42
Cocoa(NYBOT)
Mar02 020211 1450 1484 1440 1479 +25 6,933 12,144 -4,279
May02 020211 1451 1486 1443 1482 +23 6,344 32,148 +1,940
Jul02 020211 1440 1467 1430 1464 +21 2,739 12,996 +191
Sep02 020211 1412 1441 1412 1441 +20 1,628 8,035 +297
Dec02 020211 1358 1375 1358 1375 +19 385 10,303 +68
Mar03 020211 1298 1317 1298 1317 +22 569 10,067 -205
May03 020211 1306 1306 1306 1306 +22 0 4,239 +0
Total Volume and Open Interest 18,838 102,132 -1,779
Coffee "C"(NYBOT)
Mar02 020211 45.00 45.20 43.00 43.10 -1.45 4,236 24,610 -2,311
May02 020211 47.70 47.90 46.00 46.10 -1.30 2,841 17,623 +471
Jul02 020211 50.25 50.25 48.60 48.60 -1.20 1,245 10,005 +331
Sep02 020211 52.30 52.50 50.75 50.75 -1.10 782 5,820 +204
Dec02 020211 54.50 54.55 52.90 52.90 -1.15 695 4,204 +49
Mar03 020211 56.85 56.90 55.35 55.35 -1.00 466 2,225 +18
Total Volume and Open Interest 10,266 64,660 -1,238
Orange Juice(NYBOT)
Mar02 020211 88.25 88.40 88.05 88.30 +0.40 1,288 10,316 -505
May02 020211 89.40 89.60 89.35 89.40 +0.30 563 3,861 +181
Jul02 020211 90.10 90.40 90.10 90.40 +0.30 76 755 +37
Sep02 020211 91.40 91.40 91.40 91.40 +0.60 34 220 -24
Nov02 020211 92.40 92.40 92.40 92.40 +0.90 1 1,429 -1
Total Volume and Open Interest 1,962 16,935 -312
Sugar #11(NYBOT)
Mar02 020211 6.32 6.36 5.90 6.00 -0.18 18,383 62,184 -5,530
May02 020211 5.78 5.87 5.48 5.54 -0.19 9,335 51,588 +2,232
Jul02 020211 5.37 5.46 5.17 5.21 -0.13 1,625 39,451 +349
Oct02 020211 5.47 5.55 5.30 5.34 -0.11 809 27,511 +124
Mar03 020211 5.89 5.94 5.77 5.78 -0.07 514 10,158 +165
Total Volume and Open Interest 31,173 202,602 -2,492
London Cocoa(LCE)
Mar02 020211 1102 1116 1091 1115 +10 4,019 43,134 -2,413
May02 020211 1120 1132 1109 1131 +10 2,475 37,475 +791
Jul02 020211 1139 1150 1129 1148 +9 1,651 36,285 +394
Sep02 020211 1124 1141 1123 1138 +11 412 14,294 -62
Dec02 020211 1047 1064 1045 1063 +11 1,824 13,179 +558
Mar03 020211 1004 1018 1000 1016 +11 2,085 12,826 -173
May03 020211 1004 1004 1004 1004 -1 100 1,671 +100
Total Volume and Open Interest 13,289 163,767 -252
London Coffee(LCE)
Mar02 020211 368.00 400.00 368.00 374.00 +8.00 2,061 34,244 -1,107
May02 020211 380.00 410.00 380.00 385.00 +7.00 2,389 29,792 +676
Jul02 020211 394.00 421.00 394.00 398.00 +6.00 178 20,692 +93
Sep02 020211 408.00 425.00 408.00 411.00 +5.00 222 17,303 +182
Nov02 020211 424.00 425.00 422.00 423.00 +5.00 580 7,836 +292
Jan03 020211 436.00 436.00 434.00 434.00 +5.00 13 2,755 +8
Total Volume and Open Interest 5,459 112,898 +149
London Sugar(LCE)
Mar02 020211 230.00 235.50 229.30 231.00 +2.60 2,665 10,357 -726
May02 020211 209.30 213.00 209.00 210.30 +0.50 2,073 17,100 +436
Aug02 020211 196.10 198.50 194.20 195.00 -1.10 1,077 15,390 -6
Oct02 020211 181.20 182.00 177.10 178.00 -2.60 255 7,016 +58
Dec02 020211 183.00 183.20 178.20 178.20 -2.60 1 1,913 +0
Total Volume and Open Interest 6,076 53,918 -233
Cotton(NYBOT)
Mar02 020211 37.60 38.05 37.20 37.46 -0.80 7,125 21,862 +231
May02 020211 39.30 39.50 38.80 39.05 -0.90 4,250 18,042 +1,496
Jul02 020211 40.50 40.80 40.20 40.40 -0.75 704 13,520 +239
Oct02 020211 42.50 42.55 42.50 42.55 -0.55 93 554 +6
Dec02 020211 43.50 44.10 43.20 43.74 -0.60 1,256 11,370 +464
Mar03 020211 45.25 45.25 45.25 45.25 -0.75 15 1,311 +18
Total Volume and Open Interest 13,553 68,499 +2,544
Lumber(CME)
Mar02 020211 282.5 286.8 278.8 284.7 +7.2 427 1,613 -25
May02 020211 287.9 291.5 286.2 290.5 +4.7 218 437 -13
Jul02 020211 293.0 296.9 292.7 295.2 +3.0 31 77 -3
Sep02 020211 295.0 295.0 295.0 295.0 +9.5 0 11 +0
Total Volume and Open Interest 676 2,144 -41
Crude Oil(NYM)
Mar02 020211 20.05 21.60 20.00 21.41 +1.15 74,748 95,507 -8,279
Apr02 020211 20.42 22.00 20.35 21.81 +1.19 41,799 85,753 +7,321
May02 020211 20.65 22.05 20.57 21.94 +1.15 18,205 45,121 +2,375
Jun02 020211 20.65 22.00 20.62 21.95 +1.10 8,257 33,282 +336
Jul02 020211 20.70 21.92 20.64 21.92 +1.07 2,953 20,227 -48
Aug02 020211 20.65 21.89 20.65 21.89 +1.04 1,817 15,534 +702
Sep02 020211 20.70 21.86 20.70 21.86 +1.00 4,617 16,449 -614
Oct02 020211 20.75 21.83 20.75 21.83 +0.96 663 11,721 +38
Nov02 020211 20.82 21.80 20.82 21.80 +0.92 266 9,793 +123
Dec02 020211 20.80 21.77 20.70 21.77 +0.89 5,455 33,573 +886
Total Volume and Open Interest 159,962 459,499 +3,292
Heating Oil(NYM)
Mar02 020211 52.95 57.00 52.75 56.19 +2.85 24,492 48,085 -1,366
Apr02 020211 53.20 57.30 53.20 56.62 +2.81 9,651 31,588 +607
May02 020211 53.50 57.50 53.50 56.77 +2.76 2,179 14,071 +341
Jun02 020211 54.00 57.30 53.85 57.17 +2.71 1,574 19,930 -36
Jul02 020211 54.80 57.67 54.60 57.67 +2.66 422 9,318 -59
Aug02 020211 55.65 58.42 55.40 58.42 +2.61 264 9,438 -5
Sep02 020211 56.40 59.27 56.40 59.27 +2.56 264 7,002 +47
Oct02 020211 57.20 60.17 57.20 60.17 +2.56 551 5,417 -223
Nov02 020211 58.20 60.97 58.20 60.97 +2.56 6 4,227 +106
Dec02 020211 58.95 61.72 58.95 61.72 +2.56 601 11,873 +145
Total Volume and Open Interest 41,284 175,132 -386
Unleaded Gas(NYM)
Mar02 020211 58.30 62.40 58.00 62.00 +3.23 21,741 39,848 -2,079
Apr02 020211 65.25 69.25 65.00 68.94 +3.18 10,292 30,308 -127
May02 020211 66.10 69.70 65.85 69.57 +3.08 1,387 19,876 +401
Jun02 020211 66.30 69.80 66.30 69.69 +2.98 440 16,197 +106
Jul02 020211 66.00 69.09 65.75 69.09 +2.85 273 10,728 +250
Aug02 020211 66.70 67.84 66.70 67.84 +2.68 287 11,388 +3
Sep02 020211 63.40 65.94 63.40 65.94 +2.53 321 11,145 -197
Oct02 020211 63.14 63.14 63.14 63.14 +2.33 47 588 +0
Total Volume and Open Interest 34,858 141,160 -1,668
Natural Gas(NYM)
Mar02 020211 2.150 2.300 2.120 2.286 +0.095 32,239 69,296 -1,409
Apr02 020211 2.235 2.360 2.200 2.345 +0.080 9,207 45,626 +3,095
May02 020211 2.305 2.420 2.285 2.412 +0.074 3,444 34,094 +328
Jun02 020211 2.375 2.475 2.350 2.475 +0.072 2,022 29,696 +141
Jul02 020211 2.430 2.528 2.420 2.528 +0.068 2,039 22,785 +18
Aug02 020211 2.480 2.575 2.470 2.575 +0.065 1,925 27,598 +635
Sep02 020211 2.485 2.577 2.470 2.577 +0.065 553 20,014 -92
Oct02 020211 2.510 2.600 2.500 2.600 +0.063 2,148 38,559 -125
Total Volume and Open Interest 61,086 500,915 +5,006
Brent Crude Oil(IPE)
Mar02 020211 19.65 21.71 19.50 21.44 +1.72 28,061 42,746 -835
Apr02 020211 19.81 21.53 19.75 21.28 +1.31 31,713 58,642 +1,566
May02 020211 20.10 21.55 19.90 21.38 +1.23 14,032 37,845 +1,013
Jun02 020211 19.88 21.20 19.72 21.12 +1.15 6,616 39,980 -1,709
Jul02 020211 19.93 21.02 19.68 21.02 +1.09 1,370 10,922 +209
Aug02 020211 19.90 21.04 19.85 21.04 +1.11 350 7,421 +126
Sep02 020211 19.85 21.06 19.85 21.06 +1.10 53 7,265 +0
Oct02 020211 19.81 21.08 19.81 21.08 +1.09 0 6,790 +0
Total Volume and Open Interest 85,020 267,192 +516
Gas Oil(IPE)
Feb02 020211 163.50 167.00 163.50 164.00 -0.75 9,894 18,032 -1,473
Mar02 020211 163.75 166.00 163.00 164.25 -0.50 14,369 39,382 -1,280
Apr02 020211 166.00 167.00 164.25 165.50 -1.25 5,690 17,528 +1,188
May02 020211 168.00 168.50 166.50 167.00 -1.00 979 7,984 -124
Jun02 020211 169.50 170.00 168.00 168.50 -1.25 541 21,598 +255
Jul02 020211 170.25 170.25 170.25 170.25 -1.25 5 4,582 +0
Aug02 020211 172.25 172.25 172.25 172.25 -1.00 0 4,433 +0
Sep02 020211 174.25 174.25 174.25 174.25 -1.00 0 6,032 +0
Total Volume and Open Interest 31,478 173,030 -1,599
US Dollar Index(NYBOT)
Mar02 020211 119.30 119.30 118.35 118.66 -0.54 953 8,403 -352
Jun02 020211 119.50 119.50 118.90 119.19 -0.54 26 2,236 +8
Sep02 020211 119.62 119.62 119.62 119.62 -0.54 0 2 +0
Total Volume and Open Interest 979 10,644 -344
Australian Dollar(IMM)
Mar02 020211 51.14 51.22 51.00 51.11 +0.19 1,455 20,988 -265
Jun02 020211 50.95 50.95 50.83 50.83 +0.19 12 562 +20
Sep02 020211 50.55 50.55 50.55 50.55 +0.19 0 3 +0
Total Volume and Open Interest 1,467 21,576 -245
British Pound(IMM)
Mar02 020211 142.20 142.24 141.76 141.92 +0.70 3,081 31,856 -650
Jun02 020211 141.36 141.50 141.08 141.08 +0.70 0 201 +0
Sep02 020211 140.24 140.24 140.24 140.24 +0.70      
Total Volume and Open Interest 3,081 32,057 -650
Canadian Dollar(IMM)
Mar02 020211 62.76 62.96 62.73 62.84 +0.22 7,394 63,650 +1,183
Jun02 020211 62.74 62.94 62.73 62.80 +0.21 321 4,448 +10
Sep02 020211 62.83 62.90 62.80 62.80 +0.20 2 1,430 -2
Dec02 020211 62.81 62.84 62.80 62.81 +0.19 2 1,104 -1
Total Volume and Open Interest 7,719 70,737 +1,190
Japanese Yen(IMM)
Mar02 020211 74.83 75.14 74.76 75.06 +0.66 12,783 109,336 +2,357
Jun02 020211 75.15 75.43 75.15 75.41 +0.66 127 20,947 +9
Sep02 020211 75.81 75.81 75.81 75.81 +0.66 60 105 +60
Total Volume and Open Interest 12,970 130,806 +2,426
Swiss Franc(IMM)
Mar02 020211 59.53 59.57 59.31 59.37 +0.17 4,930 43,088 -189
Jun02 020211 59.60 59.62 59.40 59.40 +0.17 1 307 +1
Sep02 020211 59.46 59.46 59.46 59.46 +0.17 0 2 +0
Total Volume and Open Interest 4,931 43,430 -188
EuroFX(IMM)
Mar02 020211 87.81 87.89 87.52 87.53 +0.33 8,112 103,931 -25
Jun02 020211 87.52 87.52 87.22 87.22 +0.33 121 4,138 -18
Sep02 020211 87.25 87.25 86.97 86.97 +0.33 0 95 +0
Total Volume and Open Interest 8,233 108,408 -43
Mexican Peso(IMM)
Mar02 020211 10957.0 10960.0 10910.0 10917.0 -3.0 4,156 30,337 +244
Jun02 020211 10755.0 10765.0 10722.0 10722.0 -8.0 883 2,962 +315
Total Volume and Open Interest 5,290 34,924 +438
30-Year T-Bonds(CBOT)
Mar02 020211 103~28 103~28 103~11 103~19 -0~09 218,168 458,510 +4,669
Jun02 020211 102~08 102~18 102~06 102~13 -0~09 10,070 42,188 +924
Sep02 020211 101~10 101~10 101~10 101~10 -0~09 1,371 2,233 +972
Total Volume and Open Interest 229,649 503,118 +6,597
Municipal Bonds(CBOT)
Mar02 020211 104~17 104~20 104~09 104~15 -0~08 862 6,964 +65
Jun02 020211 103~10 103~10 103~10 103~10 -0~08 2 2 +0
Total Volume and Open Interest 864 6,966 +65
10-Year T-Notes(CBOT)
Mar02 020211 106~265 106~310 106~195 106~265 -0~040 293,377 541,655 +20,086
Jun02 020211 105~105 105~185 105~100 105~155 -0~050 5,322 75,771 +1,955
Total Volume and Open Interest 298,699 617,428 +22,041
5-Year T-Notes(CBOT)
Mar02 020211 106~300 107~015 106~265 106~310 -0~030 65,853 0 +0
Jun02 020211 105~310 106~025 105~310 106~010 -0~045 1,715 39,946 +292
Total Volume and Open Interest 67,568 39,946 +292
2 Year T-Notes(CBOT)
Mar02 020211 105~020 105~028 105~017 105~024 -0~004 2,379 101,894 +539
Jun02 020211 104~052 104~052 104~052 104~052 -0~004 0 1 +0
Total Volume and Open Interest 2,379 101,895 +539
3-Mth T-Bills(IMM)
Mar02 020211 98.31 98.31 98.28 98.28 -0.01 5 753 -1
Total Volume and Open Interest 5 753 -1
Eurodollars(IMM)
Mar02 020211 98.055 98.065 98.045 98.060 -0.005 69,488 758,276 +1,184
Jun02 020211 97.775 97.800 97.770 97.790 -0.020 153,063 715,660 +29,274
Sep02 020211 97.350 97.370 97.330 97.355 -0.020 196,678 634,000 +9,710
Dec02 020211 96.810 96.840 96.790 96.815 -0.025 141,883 718,236 -6,405
Mar03 020211 96.255 96.285 96.230 96.265 -0.015 53,592 407,801 +2,379
Jun03 020211 95.715 95.770 95.705 95.745 unch 34,407 263,904 +3,711
Sep03 020211 95.325 95.360 95.305 95.345 unch 25,702 221,066 -3,415
Dec03 020211 94.980 95.030 94.975 95.005 +0.005 16,246 163,795 -1,437
Mar04 020211 94.760 94.800 94.745 94.780 +0.005 12,931 114,011 -335
Jun04 020211 94.515 94.555 94.505 94.550 +0.010 8,156 114,905 -349
Sep04 020211 94.325 94.375 94.325 94.360 +0.010 12,100 107,315 +164
Dec04 020211 94.110 94.160 94.105 94.140 +0.010 7,763 71,916 +151
Total Volume and Open Interest 788,017 4,917,022 +38,621
3-Mth Euro-Yen(IMM)
Mar02 020211 99.88 99.88 99.87 99.88 unch 2 12,478 -49
Jun02 020211 99.88 99.88 99.88 99.88 unch 95 10,287 -217
Sep02 020211 99.87 99.87 99.87 99.87 unch 5 3,067 -87
Dec02 020211 99.85 99.85 99.85 99.85 unch 136 1,970 +4
Mar03 020211 99.82 99.82 99.82 99.82 +0.01 0 2,149 +202
Jun03 020211 99.80 99.80 99.80 99.80 unch 13 1,778 -8
Sep03 020211 99.74 99.74 99.74 99.74 -0.01 312 1,077 +309
Dec03 020211 99.68 99.68 99.68 99.68 unch 2 236 -1
Mar04 020211 99.58 99.58 99.58 99.58 unch 0 382 +0
Jun04 020211 99.49 99.49 99.49 99.49 unch 0 79 +0
Total Volume and Open Interest 565 33,537 +153
3-Mth Euro-Yen(SIMEX)
Mar02 020211 99.88 99.88 99.88 99.88 unch 3,205 80,938 +930
Jun02 020211 99.88 99.88 99.88 99.88 unch 1,094 76,033 -1,189
Sep02 020211 99.86 99.86 99.86 99.86 unch 765 30,013 -32
Dec02 020211 99.85 99.85 99.85 99.85 unch 272 18,565 -235
Mar03 020211 99.82 99.82 99.81 99.81 unch 299 25,007 -10
Jun03 020211 99.79 99.79 99.79 99.79 unch 564 28,820 -90
Sep03 020211 99.75 99.75 99.75 99.75 unch 7 16,221 +58
Dec03 020211 99.68 99.68 99.68 99.68 unch 370 5,894 +50
Total Volume and Open Interest 6,577 297,613 -517
German Euro-Bund(EUREX)
Mar02 020211 107.75 107.79 107.55 107.73 -0.11 689,663 784,890 +9,277
Jun02 020211 106.89 106.99 106.85 106.99 -0.12 3,675 16,286 -148
Sep02 020211 106.73 106.73 106.73 106.73 -0.11 853 922 +0
Total Volume and Open Interest 694,191 802,098 +9,129
German Euro-Bobl(EUREX)
Mar02 020211 106.32 106.36 106.18 106.31 -0.06 387,955 470,545 +2,401
Jun02 020211 105.54 105.55 105.54 105.55 -0.11 1,610 9,836 +204
Sep02 020211 105.31 105.31 105.31 105.31 -0.07 532 760 +0
Total Volume and Open Interest 390,097 481,141 +2,605
Long Gilt(LIFFE)
Mar02 020211 114~09 114~17 114~02 114~11 -0~01 23,175 67,951 -1,901
Jun02 020211 113~12 113~17 113~12 113~17 -0~01 0 625 +0
Total Volume and Open Interest 23,175 68,576 -1,901
3-Mth Short Sterling(LIFFE)
Mar02 020211 95.93 95.93 95.91 95.93 unch 15,020 0 +0
Jun02 020211 95.66 95.66 95.61 95.64 -0.02 14,332 0 +0
Sep02 020211 95.30 95.30 95.25 95.28 -0.02 20,887 0 +0
Total Volume and Open Interest 74,231    
3-Mth Euribor(LIFFE)
Mar02 020211 96.635 96.655 96.635 96.650 -0.005 63,911 600,175 -6,831
Jun02 020211 96.570 96.595 96.555 96.580 -0.010 91,055 485,816 +13,354
Sep02 020211 96.365 96.380 96.340 96.360 -0.010 90,721 366,555 +12,816
Total Volume and Open Interest 338,088 2,195,980 +19,779
3-Mth Aus T-Bills(SFE)
Mar02 020211 95.69 95.69 95.65 95.67 -0.02 2,938 157,896 -7,974
Jun02 020211 95.56 95.57 95.48 95.50 -0.06 4,267 122,018 -5,183
Sep02 020211 95.29 95.29 95.19 95.22 -0.07 485 47,639 -796
Dec02 020211 94.92 94.92 94.85 94.86 -0.08 458 30,862 -250
Mar03 020211 94.58 94.58 94.51 94.53 -0.07 404 14,574 +261
Jun03 020211 94.24 94.25 94.23 94.25 -0.08 210 11,401 +207
Sep03 020211 94.08 94.08 94.03 94.05 -0.06 111 11,375 -4
Dec03 020211 93.93 93.93 93.90 93.91 -0.06 20 5,549 +20
Mar04 020211 93.82 93.82 93.80 93.81 -0.05 0 3,076 +0
Jun04 020211 93.76 93.76 93.76 93.76 -0.07 0 1,833 +0
Total Volume and Open Interest 8,893 409,062 -13,719
10-Year Aus T-Bonds(SFE)
Mar02 020211 94.07 94.08 93.96 94.00 -0.05 6,485 136,720 +2,066
Jun02 020211 94.00 94.00 94.00 94.00 -0.05      
Total Volume and Open Interest 6,485 136,720 +2,066
3-Year Aus T-Bonds(SFE)
Mar02 020211 94.64 94.64 94.50 94.54 -0.09 18,377 416,542 -17,650
Jun02 020211 94.35 94.35 94.35 94.35 -0.09      
Total Volume and Open Interest 18,377 416,542 -17,650
Gold(CMX)
Feb02 020211 300.0 300.4 297.5 300.1 -3.4 264 1,294 -81
Apr02 020211 300.6 300.8 298.5 300.8 -3.6 40,512 96,450 +3,134
Jun02 020211 301.5 301.5 298.8 301.3 -3.6 2,681 12,837 -364
Aug02 020211 300.0 301.7 300.0 301.7 -3.6 295 3,553 +120
Oct02 020211 302.2 302.2 302.2 302.2 -3.6 142 3,117 -77
Dec02 020211 301.3 303.5 299.5 302.7 -3.6 553 13,115 +139
Total Volume and Open Interest 44,876 149,665 +3,437
Silver(CMX)
Mar02 020211 438.5 443.0 436.0 441.5 -4.0 12,882 31,725 +385
May02 020211 441.0 444.0 437.5 443.0 -3.9 1,324 13,420 +397
Jul02 020211 442.0 445.0 439.0 444.1 -3.8 188 8,270 +45
Sep02 020211 445.2 445.2 445.2 445.2 -3.8 101 1,814 +2
Dec02 020211 446.0 448.5 442.5 447.0 -3.4 124 6,699 +33
Total Volume and Open Interest 14,634 64,904 +839
Platinum(NYM)
Apr02 020211 472.0 472.0 467.0 470.9 -4.9 1,273 5,418 -111
Jul02 020211 461.0 463.9 461.0 463.9 -4.9 163 525 +116
Oct02 020211 458.9 458.9 458.9 458.9 -4.9 0 38 +0
Total Volume and Open Interest 1,436 5,981 +5
Palladium(NYME)
Mar02 020211 370.00 372.00 368.00 371.00 -3.00 77 966 -13
Jun02 020211 366.00 370.50 366.00 370.50 -3.25 0 153 +0
Sep02 020211 368.50 368.50 368.50 368.50 -3.25 0 12 +0
Total Volume and Open Interest 77 1,131 -13
Copper(CMX)
Mar02 020211 73.25 73.25 72.60 72.75 -0.60 4,922 40,323 +140
May02 020211 73.75 73.75 73.20 73.35 -0.55 765 8,038 +184
Jul02 020211 74.10 74.25 73.70 73.85 -0.55 202 8,209 -3
Sep02 020211 74.80 74.80 74.35 74.35 -0.55 187 7,414 +29
Dec02 020211 75.55 75.55 75.05 75.05 -0.55 210 6,786 -93
Total Volume and Open Interest 6,614 79,931 +303
DJIA Index(CBOT)
Mar02 020211 9740 9884 9712 9865 +120 24,379 29,810 +955
Jun02 020211 9728 9885 9728 9871 +120 2,847 2,705 +2,071
Sep02 020211 9883 9883 9883 9883 +119 14 89 +14
Dec02 020211 9790 9906 9790 9906 +119 0 116 +0
Total Volume and Open Interest 27,240 32,720 +3,040
S & P 500(CME)
Mar02 020211 1095.50 1112.50 1094.30 1110.20 +13.70 75,978 477,399 -704
Jun02 020211 1101.50 1113.00 1101.00 1112.30 +13.70 4,292 25,745 +4,763
Sep02 020211 1114.70 1114.70 1114.70 1114.70 +13.60 304 11,531 -1
Dec02 020211 1118.70 1118.70 1118.70 1118.70 +13.90 0 454 +0
Total Volume and Open Interest 80,576 515,302 +4,058
S & P 500 E-Mini(Globex)
Mar02 020211 1097.00 1112.75 1094.25 1110.25 +13.75 244,390 112,161 +2,027
Jun02 020211 1098.50 1112.25 1090.00 1112.25 +13.75 18 43 +4
Total Volume and Open Interest 244,408 112,204 +2,031
NASDAQ 100(CME)
Mar02 020211 1455.00 1481.00 1447.00 1473.00 +19.00 18,590 51,155 -945
Jun02 020211 1479.00 1479.00 1479.00 1479.00 +17.50 0 15 +0
Sep02 020211 1485.00 1485.00 1485.00 1485.00 +16.00      
Total Volume and Open Interest 18,590 51,170 -945
NASDAQ 100 E-Mini(GLOBEX)
Mar02 020211 1458.0 1481.0 1447.0 1473.0 +19.0 158,028 85,656 -4,595
Jun02 020211 1479.0 1479.0 1479.0 1479.0 +17.5 0 6 +0
Total Volume and Open Interest 158,028 85,662 -4,595
NYSE Composite(NYBOT)
Mar02 020211 564.75 573.00 564.50 572.00 +5.50 1,826 3,533 +282
Jun02 020211 572.20 572.20 572.20 572.20 +5.50 0 420 +0
Sep02 020211 572.40 572.40 572.40 572.40 +5.50 0 200 +0
Total Volume and Open Interest 1,826 4,153 +282
S & P Midcap 400(CME)
Mar02 020211 496.50 503.00 496.00 502.50 +4.40 1,233 13,896 +163
Jun02 020211 503.70 503.70 503.70 503.70 +4.40 1 1 +1
Sep02 020211 507.70 507.70 507.70 507.70 +4.40      
Total Volume and Open Interest 1,234 13,897 +164
Russell 2000(CME)
Mar02 020211 469.00 472.90 467.00 471.10 +3.35 2,854 26,218 +204
Jun02 020211 471.95 471.95 471.95 471.95 +3.35 0 5 +0
Sep02 020211 473.95 473.95 473.95 473.95 +3.35      
Total Volume and Open Interest 2,854 26,223 +204
Value Line(KCBT)
Mar02 020211 1192.50 1213.00 1192.50 1211.00 +19.00 123 341 +28
Total Volume and Open Interest 123 341 +28
Nikkei 225(CME)
Mar02 020211 9810 9850 9770 9850 +60 1,128 15,621 -40
Jun02 020211 9840 9840 9840 9840 +60 0 73 +0
Total Volume and Open Interest 1,128 15,697 -40
Nikkei 225(SIMEX)
Mar02 020208 9550 9750 9480 9705 +180 14,706 89,169 -333
Jun02 020208 9660 9660 9660 9660 +180 0 27 +0
Sep02 020208 9655 9655 9655 9655 +180      
Total Volume and Open Interest 14,706 89,496 -333
CAC 40(MATIF)
Feb02 020211 4337.5 4399.0 4332.5 4362.0 +57.0 53,615 415,920 -1,038
Mar02 020211 4350.0 4400.0 4344.0 4373.0 +57.0 240 118,442 -268
Apr02 020211 4379.0 4379.0 4379.0 4379.0 +57.0 19 527 +4
Total Volume and Open Interest 54,088 583,140 -3,798
DAX Index(EUREX)
Mar02 020211 4915.0 4963.5 4885.0 4961.5 +133.0 58,219 166,886 +5,932
Jun02 020211 4970.0 5006.5 4946.0 5006.5 +134.0 903 11,009 +797
Sep02 020211 4988.5 5048.5 4988.5 5048.5 +134.0 0 2,185 +0
Total Volume and Open Interest 59,122 180,080 +6,729
FT-SE 100(LIFFE)
Mar02 020211 5143.00 5163.00 5112.50 5148.00 +43.00 27,764 406,667 +860
Jun02 020211 5140.50 5167.00 5124.50 5159.50 +43.00 44 28,352 +8
Sep02 020211 5154.50 5176.00 5151.50 5176.00 +43.00 500 4,211 +0
Total Volume and Open Interest 28,308 439,230 +868
SPI 200(SFE)
Mar02 020211 3442.0 3478.0 3437.0 3478.0 +44.0 7,448 140,139 -1,063
Jun02 020211 3449.0 3495.0 3449.0 3495.0 +48.0 47 1,898 -279
Sep02 020211 3504.0 3504.0 3504.0 3504.0 +48.0 0 445 +0
Total Volume and Open Interest 7,499 143,187 -1,342
GSCI(CME)
Feb02 020211 168.70 174.70 167.90 174.70 +5.15 2,556 16,108 -2,158
Mar02 020211 172.15 178.80 171.30 178.15 +5.05 2,641 4,366 +2,418
Apr02 020211 178.00 178.00 178.00 178.00 +4.50      
Total Volume and Open Interest 5,197 20,474 +260
Bridge CRB Index(NYBOT)
Apr02 020211 191.50 192.75 191.30 192.75 -0.05 84 406 +59
Jun02 020211 195.25 195.25 195.25 195.25 -0.05 0 112 +0
Aug02 020211 197.25 197.25 197.25 197.25 -0.05      
Total Volume and Open Interest 158 618 +1
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